Sign In
|
Register
|
About Los Altos
|
Contact Us
Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast
|
Traffic
Los Altos News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Los Altos Gas Prices
Ski And Snow Reports
Financial Markets
Bagels
Bakery
Barbecue
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Steaks, Chops
Sushi
Vietnamese
Wine
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Art & Culture
Galleries & Dealers
Museums
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Amusement & Water Parks
Bowling, Billiards & Video Games
General Attractions
Golfing
Horseback Riding
Movie Theatres
Theatre
Automotive
Auto Rental
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Tires
Towing
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Health Clubs & Gyms
Manicures
Nutrition
Skin Treatment
Yoga
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Computer & Audio Visual Services
Consultants
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Photography
Printing & Publishing
Public Relations & Publicity
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Contractors
Architects
Building Contractors & Consultants
Drywall, Plastering & Insulation
Electric
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Golf
Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Social Services
Specialists - Health Care Professionals
Home & Garden
Appliances
Bed & Bath
Building Materials & Hardware
Cleaning Supplies & Services
Contractors
Domestic Services
Doors, Windows & Drapery
Floor Coverings
Furniture
Handyman
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Safety & Security
Sewage & Septic Systems
Sprinklers
Insurance
Agents & Brokers
Health
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Textiles & Apparel
Media
Radio Stations
Television Stations
Meeting & Event Planning
Event Facilities
Exhibit Designers
Meeting Planners
Party Rentals & Entertainment
Miscellaneous
Nightlife
Live Music
Personal Service
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Pets
Pet Grooming
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Developers
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Storage
Restaurants
Bagels
Bakery
Barbecue
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Steaks, Chops
Sushi
Vietnamese
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Equestrian
Golf Equipment & Supplies
Instruction
Martial Arts
Recreation Facilities
Skateboarding
Technology
Communications
Computer Services & Consultants
Internet Advertising & Services
Semiconductor
Software
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Your Business Here
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Los Altos
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
NN Inc
(NQ:
NNBR
)
3.100
+0.100 (+3.33%)
Streaming Delayed Price
Updated: 12:50 PM EDT, Jun 12, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 24, 2011
12.59
12.62
12.13
12.26
219,259
-0.25(-2.00%)
May 23, 2011
13.19
13.19
12.50
12.51
312,893
-0.92(-6.85%)
May 20, 2011
14.03
14.17
13.41
13.44
97,646
-0.65(-4.63%)
May 19, 2011
13.85
14.20
13.71
14.09
136,498
+0.42(+3.11%)
May 18, 2011
14.11
14.11
13.19
13.66
279,415
-0.45(-3.20%)
May 17, 2011
13.99
14.25
13.93
14.11
106,143
-0.03(-0.19%)
May 16, 2011
14.72
14.98
14.09
14.14
171,118
-0.65(-4.41%)
May 13, 2011
15.48
15.48
14.70
14.79
176,804
-0.62(-4.00%)
May 12, 2011
15.34
15.54
14.53
15.41
223,301
-0.12(-0.78%)
May 11, 2011
15.87
15.87
15.20
15.53
121,731
-0.50(-3.10%)
May 10, 2011
15.29
16.20
14.88
16.03
243,304
+0.10(+0.62%)
May 09, 2011
15.94
16.47
15.80
15.93
195,796
+0.05(+0.34%)
May 06, 2011
16.04
16.09
15.73
15.88
153,139
+0.09(+0.57%)
May 05, 2011
16.09
16.11
15.46
15.79
298,069
-0.55(-3.39%)
May 04, 2011
16.79
16.93
16.29
16.34
280,058
-0.49(-2.92%)
May 03, 2011
16.84
17.33
16.66
16.83
312,726
-0.16(-0.95%)
May 02, 2011
16.94
17.06
16.15
16.99
577,537
+1.32(+8.44%)
Apr 29, 2011
15.65
15.79
15.49
15.67
61,453
+0.02(+0.11%)
Apr 28, 2011
15.91
15.95
15.45
15.65
93,855
-0.30(-1.91%)
Apr 27, 2011
15.94
16.05
15.51
15.96
90,804
+0.10(+0.62%)
Apr 26, 2011
15.06
16.02
14.87
15.86
207,566
+0.89(+5.97%)
Apr 25, 2011
15.02
15.14
14.62
14.96
122,857
+0.13(+0.84%)
Apr 21, 2011
14.63
14.85
14.49
14.84
118,818
+0.31(+2.15%)
Apr 20, 2011
14.78
14.78
14.31
14.53
110,255
-0.01(-0.06%)
Apr 19, 2011
14.21
14.59
14.03
14.53
130,338
+0.42(+2.98%)
Apr 18, 2011
14.75
14.76
13.93
14.11
222,829
-0.90(-6.01%)
Apr 15, 2011
14.82
15.05
14.51
15.02
92,906
+0.20(+1.33%)
Apr 14, 2011
14.79
14.92
14.48
14.82
116,644
-0.17(-1.13%)
Apr 13, 2011
15.02
15.25
14.79
14.99
128,382
+0.06(+0.42%)
Apr 12, 2011
15.41
15.54
14.59
14.93
273,745
-0.67(-4.30%)
Apr 11, 2011
15.67
15.96
15.55
15.60
126,050
-0.07(-0.46%)
Apr 08, 2011
16.22
16.22
15.46
15.67
124,279
-0.48(-3.00%)
Apr 07, 2011
15.96
16.28
15.65
16.15
187,191
+0.20(+1.24%)
Apr 06, 2011
16.98
16.98
15.57
15.96
351,443
-0.97(-5.71%)
Apr 05, 2011
16.72
17.31
16.64
16.92
163,036
+0.25(+1.50%)
Apr 04, 2011
16.27
16.78
16.19
16.67
247,042
+0.45(+2.76%)
Apr 01, 2011
16.48
16.48
16.09
16.22
247,303
-0.10(-0.60%)
Mar 31, 2011
16.75
16.96
16.05
16.32
310,245
-0.24(-1.46%)
Mar 30, 2011
15.63
16.63
15.47
16.56
413,370
+1.12(+7.23%)
Mar 29, 2011
15.09
15.55
15.06
15.45
258,334
+0.38(+2.55%)
Mar 28, 2011
15.02
15.54
15.01
15.06
385,420
+0.06(+0.42%)
Mar 25, 2011
15.01
15.33
14.88
15.00
331,441
+0.12(+0.78%)
Mar 24, 2011
14.02
15.05
13.86
14.88
707,040
+1.08(+7.84%)
Mar 23, 2011
13.96
14.02
13.78
13.80
229,626
-0.16(-1.15%)
Mar 22, 2011
13.89
14.01
13.49
13.96
308,379
+0.08(+0.58%)
Mar 21, 2011
13.87
14.11
13.52
13.88
510,938
+0.51(+3.81%)
Mar 18, 2011
13.18
13.47
12.93
13.37
344,843
+0.50(+3.89%)
Mar 17, 2011
13.00
13.14
12.65
12.87
305,158
+0.08(+0.63%)
Mar 16, 2011
12.94
13.21
12.59
12.79
251,717
-0.13(-0.97%)
Mar 15, 2011
12.49
13.07
12.40
12.92
197,423
-0.17(-1.30%)
Mar 14, 2011
12.95
13.19
12.74
13.09
135,287
+0.24(+1.84%)
Mar 11, 2011
12.51
12.96
12.12
12.85
187,005
+0.34(+2.68%)
Mar 10, 2011
12.03
12.93
9.431
12.51
820,575
-0.69(-5.21%)
Mar 09, 2011
13.03
13.39
13.03
13.20
187,168
+0.09(+0.68%)
Mar 08, 2011
12.85
13.27
12.84
13.11
96,205
+0.19(+1.45%)
Mar 07, 2011
12.59
13.29
12.58
12.93
256,468
+0.45(+3.58%)
Mar 04, 2011
11.83
12.51
11.70
12.48
133,082
+0.75(+6.40%)
Mar 03, 2011
11.67
11.88
11.56
11.73
62,829
+0.17(+1.47%)
Mar 02, 2011
11.58
12.13
11.48
11.56
116,259
+0.00(+0.00%)
Mar 01, 2011
10.94
11.64
10.94
11.56
122,593
+0.61(+5.55%)
Feb 28, 2011
10.95
11.18
10.83
10.95
86,869
+0.03(+0.25%)
Feb 25, 2011
10.64
10.97
10.40
10.92
187,747
+0.37(+3.47%)
Feb 24, 2011
10.69
10.95
10.45
10.56
114,331
-0.18(-1.67%)
Feb 23, 2011
11.24
11.34
10.52
10.74
157,945
-0.48(-4.30%)
Feb 22, 2011
11.62
11.66
11.08
11.22
140,235
-0.68(-5.71%)
Feb 18, 2011
12.33
12.42
11.74
11.90
76,054
-0.44(-3.55%)
Feb 17, 2011
12.36
12.41
12.24
12.34
35,847
-0.02(-0.14%)
Feb 16, 2011
12.36
12.40
12.22
12.35
61,802
+0.02(+0.14%)
Feb 15, 2011
12.47
12.52
12.20
12.34
118,493
-0.21(-1.71%)
Feb 14, 2011
12.43
12.87
12.43
12.55
98,254
+0.06(+0.50%)
Feb 11, 2011
12.49
12.60
12.14
12.49
42,918
+0.00(+0.00%)
Feb 10, 2011
12.35
12.60
11.80
12.49
34,434
+0.10(+0.79%)
Feb 09, 2011
12.56
12.69
12.26
12.39
64,229
-0.13(-1.00%)
Feb 08, 2011
12.16
12.65
12.06
12.51
134,997
+0.38(+3.09%)
Feb 07, 2011
12.20
12.23
12.03
12.14
98,150
-0.08(-0.66%)
Feb 04, 2011
12.15
12.22
12.00
12.22
30,554
+0.14(+1.18%)
Feb 03, 2011
12.04
12.17
11.77
12.08
181,488
+0.00(+0.00%)
Feb 02, 2011
12.00
12.26
12.00
12.08
86,346
+0.13(+1.05%)
Feb 01, 2011
11.73
12.35
11.73
11.95
94,954
+0.23(+1.98%)
Jan 31, 2011
11.58
11.79
11.42
11.72
112,651
+0.13(+1.16%)
Jan 28, 2011
12.11
12.14
11.47
11.59
134,109
-0.50(-4.17%)
Jan 27, 2011
12.24
12.43
11.58
12.09
134,469
-0.09(-0.70%)
Jan 26, 2011
11.91
12.28
11.73
12.17
136,396
+0.37(+3.10%)
Jan 25, 2011
11.66
11.81
11.62
11.81
99,428
+0.06(+0.53%)
Jan 24, 2011
11.76
11.88
11.58
11.75
187,256
+0.05(+0.46%)
Jan 21, 2011
12.34
12.34
11.45
11.69
242,959
-0.53(-4.32%)
Jan 20, 2011
12.17
12.41
11.76
12.22
246,924
-0.16(-1.30%)
Jan 19, 2011
13.48
13.48
11.93
12.38
526,659
-1.10(-8.16%)
Jan 18, 2011
13.51
13.68
13.24
13.48
191,468
+0.14(+1.07%)
Jan 14, 2011
13.34
13.44
12.85
13.34
143,606
+0.07(+0.54%)
Jan 13, 2011
13.09
13.44
13.07
13.27
155,301
+0.25(+1.92%)
Jan 12, 2011
13.10
13.36
12.80
13.02
140,734
+0.22(+1.75%)
Jan 11, 2011
13.43
13.89
12.72
12.79
354,196
-0.38(-2.92%)
Jan 10, 2011
12.51
13.36
12.43
13.18
388,421
+0.82(+6.66%)
Jan 07, 2011
12.15
12.56
12.01
12.35
245,554
+0.21(+1.69%)
Jan 06, 2011
12.07
12.17
11.85
12.15
95,461
+0.15(+1.27%)
Jan 05, 2011
11.76
12.13
11.64
12.00
132,493
+0.29(+2.52%)
Jan 04, 2011
12.15
12.15
11.49
11.70
245,661
-0.05(-0.46%)
Jan 03, 2011
11.25
12.24
11.09
11.75
557,914
+0.71(+6.39%)
Dec 31, 2010
11.20
11.25
10.93
11.05
91,294
-0.14(-1.28%)
Dec 30, 2010
10.85
11.25
10.85
11.19
104,493
+0.37(+3.39%)
Dec 29, 2010
10.38
10.90
10.20
10.83
143,609
+0.53(+5.12%)
Dec 28, 2010
10.33
10.34
10.07
10.30
121,902
+0.01(+0.09%)
Dec 27, 2010
10.19
10.36
10.15
10.29
99,002
+0.15(+1.50%)
Dec 23, 2010
10.24
10.46
10.11
10.14
164,134
-0.13(-1.30%)
Dec 22, 2010
10.32
10.47
10.24
10.27
250,020
+0.03(+0.26%)
Dec 21, 2010
10.07
10.32
9.922
10.24
387,957
+0.24(+2.41%)
Dec 20, 2010
9.565
10.27
9.395
10.00
318,964
+0.52(+5.47%)
Dec 17, 2010
9.833
9.833
9.475
9.484
174,981
-0.22(-2.30%)
Dec 16, 2010
8.510
9.770
8.510
9.708
536,859
+1.29(+15.29%)
Dec 15, 2010
8.635
8.814
8.403
8.421
155,789
-0.21(-2.48%)
Dec 14, 2010
8.805
8.805
8.635
8.635
54,423
-0.12(-1.33%)
Dec 13, 2010
8.716
8.912
8.599
8.751
77,728
-0.04(-0.51%)
Dec 10, 2010
8.716
8.823
8.608
8.796
73,349
+0.13(+1.44%)
Dec 09, 2010
8.939
8.939
8.528
8.671
104,913
-0.17(-1.92%)
Dec 08, 2010
8.939
8.993
8.805
8.841
42,976
-0.10(-1.10%)
Dec 07, 2010
9.162
9.162
8.939
8.939
58,856
-0.13(-1.38%)
Dec 06, 2010
9.082
9.154
8.983
9.064
238,857
+0.03(+0.30%)
Dec 03, 2010
9.011
9.145
9.011
9.037
133,234
-0.03(-0.30%)
Dec 02, 2010
9.011
9.162
8.894
9.064
60,905
+0.08(+0.90%)
Dec 01, 2010
9.162
9.162
8.921
8.984
70,582
+0.04(+0.50%)
Nov 30, 2010
8.948
8.984
8.903
8.939
86,219
-0.01(-0.10%)
Nov 29, 2010
9.091
9.091
8.894
8.948
61,684
-0.13(-1.48%)
Nov 26, 2010
8.966
9.162
8.689
9.082
32,264
+0.04(+0.40%)
Nov 24, 2010
8.993
9.046
9.046
9.046
252,863
+0.10(+1.10%)
Nov 23, 2010
8.805
8.957
8.322
8.948
162,356
+0.10(+1.11%)
Nov 22, 2010
8.930
8.930
8.850
8.850
75,529
-0.10(-1.10%)
Nov 19, 2010
9.011
9.011
8.850
8.948
63,176
-0.11(-1.18%)
Nov 18, 2010
8.939
9.162
8.832
9.055
203,364
+0.25(+2.84%)
Nov 17, 2010
8.769
8.876
8.767
8.805
52,764
+0.06(+0.72%)
Nov 16, 2010
8.823
8.841
8.635
8.742
105,612
-0.10(-1.11%)
Nov 15, 2010
8.939
8.939
8.662
8.841
168,023
+0.43(+5.10%)
Nov 12, 2010
8.680
8.774
8.367
8.412
75,863
-0.38(-4.37%)
Nov 11, 2010
8.689
8.876
8.510
8.796
61,419
+0.06(+0.72%)
Nov 10, 2010
8.671
8.778
8.492
8.733
66,051
+0.08(+0.93%)
Nov 09, 2010
8.760
8.894
8.555
8.653
194,309
-0.06(-0.72%)
Nov 08, 2010
8.045
8.760
8.045
8.716
410,543
+0.67(+8.33%)
Nov 05, 2010
7.956
8.072
7.688
8.045
118,769
+0.06(+0.78%)
Nov 04, 2010
8.224
8.438
7.804
7.983
234,135
-0.04(-0.45%)
Nov 03, 2010
7.866
8.045
7.697
8.018
97,393
+0.15(+1.93%)
Nov 02, 2010
7.732
7.937
7.732
7.866
85,678
+0.20(+2.56%)
Nov 01, 2010
7.437
7.697
7.437
7.670
90,796
+0.23(+3.12%)
Oct 29, 2010
7.402
7.545
7.348
7.437
34,891
-0.02(-0.24%)
Oct 28, 2010
7.419
7.509
7.375
7.455
45,117
+0.07(+0.97%)
Oct 27, 2010
7.384
7.393
7.187
7.384
36,481
+0.04(+0.49%)
Oct 25, 2010
7.276
7.437
7.107
7.348
142,046
-0.02(-0.24%)
Oct 22, 2010
7.321
7.464
7.223
7.366
139,471
+0.04(+0.49%)
Oct 21, 2010
7.598
7.750
7.258
7.330
204,222
-0.24(-3.19%)
Oct 20, 2010
7.536
7.768
7.402
7.571
114,163
+0.03(+0.36%)
Oct 19, 2010
7.598
8.260
7.348
7.545
860,334
-0.06(-0.82%)
Oct 18, 2010
7.509
7.679
7.437
7.607
178,977
+0.13(+1.79%)
Oct 15, 2010
7.455
7.482
7.321
7.473
72,317
+0.07(+0.97%)
Oct 14, 2010
7.312
7.447
7.232
7.402
77,251
+0.05(+0.73%)
Oct 13, 2010
7.500
7.509
7.294
7.348
103,528
-0.14(-1.91%)
Oct 12, 2010
7.464
7.527
7.160
7.491
111,744
+0.08(+1.09%)
Oct 11, 2010
7.598
7.777
7.393
7.410
114,202
-0.16(-2.13%)
Oct 08, 2010
7.410
7.661
7.294
7.571
120,978
+0.21(+2.92%)
Oct 07, 2010
7.267
7.893
7.223
7.357
384,365
+0.10(+1.35%)
Oct 06, 2010
7.357
7.527
7.169
7.258
136,697
-0.09(-1.19%)
Oct 05, 2010
7.267
7.401
7.133
7.346
161,621
+0.17(+2.34%)
Oct 04, 2010
7.482
7.509
7.178
7.178
108,408
-0.36(-4.74%)
Oct 01, 2010
7.410
7.732
7.410
7.536
159,803
+0.16(+2.18%)
Sep 30, 2010
7.357
7.536
7.303
7.375
75,823
+0.05(+0.73%)
Sep 29, 2010
7.250
7.330
7.115
7.321
69,870
+0.01(+0.12%)
Sep 28, 2010
7.384
7.410
7.285
7.312
40,364
-0.14(-1.92%)
Sep 27, 2010
7.312
7.455
7.312
7.455
63,051
+0.13(+1.71%)
Sep 24, 2010
7.187
7.464
7.187
7.330
58,629
+0.20(+2.76%)
Sep 23, 2010
6.820
7.196
6.704
7.133
94,315
+0.18(+2.62%)
Sep 22, 2010
7.509
7.697
6.883
6.951
219,581
-0.47(-6.31%)
Sep 21, 2010
7.580
7.679
7.402
7.419
100,475
-0.16(-2.12%)
Sep 20, 2010
7.142
7.759
7.124
7.580
345,065
+0.36(+4.95%)
Sep 17, 2010
7.053
7.232
7.053
7.223
99,840
+0.08(+1.13%)
Sep 15, 2010
7.419
7.419
6.937
7.142
236,058
-0.34(-4.54%)
Sep 14, 2010
7.965
7.982
7.455
7.482
158,046
-0.46(-5.77%)
Sep 13, 2010
8.072
8.072
7.902
7.940
184,375
+0.07(+0.94%)
Sep 10, 2010
7.741
8.117
7.662
7.866
174,341
+0.21(+2.68%)
Sep 09, 2010
7.813
7.822
7.536
7.661
77,033
+0.00(+0.00%)
Sep 08, 2010
7.759
8.126
7.661
7.661
283,091
+0.04(+0.47%)
Sep 07, 2010
7.437
8.233
7.339
7.625
628,866
+0.09(+1.19%)
Sep 03, 2010
7.670
7.741
7.294
7.536
125,552
-0.03(-0.35%)
Sep 02, 2010
7.455
7.875
7.393
7.562
284,212
+0.10(+1.32%)
Sep 01, 2010
6.669
7.509
6.669
7.464
540,242
+0.85(+12.84%)
Aug 31, 2010
6.615
6.758
6.525
6.615
83,446
+0.00(+0.00%)
Aug 30, 2010
6.472
6.910
6.458
6.615
171,108
+0.09(+1.37%)
Aug 27, 2010
6.266
6.642
5.998
6.525
260,482
+0.27(+4.29%)
Aug 26, 2010
6.534
6.615
6.248
6.257
187,164
-0.31(-4.76%)
Aug 25, 2010
6.525
6.588
6.356
6.570
126,024
+0.00(+0.00%)
Aug 24, 2010
6.722
6.990
6.561
6.570
288,643
-0.36(-5.16%)
Aug 23, 2010
6.981
7.527
6.785
6.928
673,581
+0.38(+5.87%)
Aug 20, 2010
6.579
6.865
6.490
6.543
147,152
+0.02(+0.27%)
Aug 19, 2010
6.919
6.919
6.445
6.525
145,143
-0.38(-5.44%)
Aug 18, 2010
7.098
7.161
6.579
6.901
632,591
-0.04(-0.64%)
Aug 17, 2010
6.338
7.366
6.123
6.946
611,231
+0.63(+9.90%)
Aug 16, 2010
5.721
6.472
5.471
6.320
321,355
+0.60(+10.47%)
Aug 13, 2010
5.408
5.721
5.372
5.721
134,428
+0.28(+5.09%)
Aug 12, 2010
5.909
5.909
5.301
5.444
332,521
+0.21(+4.10%)
Aug 11, 2010
5.560
5.578
5.140
5.229
185,795
+0.07(+1.39%)
Aug 10, 2010
5.319
5.381
5.140
5.158
93,410
-0.12(-2.20%)
Aug 09, 2010
5.149
5.301
5.113
5.274
112,379
+0.12(+2.25%)
Aug 06, 2010
5.140
5.176
5.140
5.158
32,037
-0.03(-0.52%)
Aug 05, 2010
5.131
5.232
5.131
5.185
39,383
-0.02(-0.34%)
Aug 04, 2010
5.131
5.328
5.096
5.203
35,774
-0.03(-0.51%)
Aug 03, 2010
5.399
5.426
5.203
5.229
63,071
-0.16(-2.99%)
Aug 02, 2010
5.301
5.408
5.301
5.390
88,971
+0.13(+2.38%)
Jul 30, 2010
5.140
5.354
5.113
5.265
93,486
+0.04(+0.68%)
Jul 29, 2010
5.068
5.229
5.059
5.229
36,380
+0.21(+4.28%)
Jul 28, 2010
5.042
5.140
4.908
5.015
21,506
-0.04(-0.88%)
Jul 27, 2010
5.176
5.185
5.033
5.059
160,850
-0.04(-0.88%)
Jul 26, 2010
5.167
5.203
4.997
5.104
58,042
-0.08(-1.55%)
Jul 23, 2010
4.970
5.185
4.908
5.185
50,081
+0.19(+3.76%)
Jul 22, 2010
4.845
5.141
4.800
4.997
52,083
+0.24(+5.08%)
Jul 21, 2010
4.863
4.908
4.747
4.756
35,399
+0.03(+0.57%)
Jul 20, 2010
4.648
4.764
4.523
4.729
53,018
+0.06(+1.34%)
Jul 19, 2010
4.505
4.800
4.264
4.666
71,563
+0.21(+4.61%)
Jul 16, 2010
4.657
4.675
4.425
4.461
25,338
-0.25(-5.31%)
Jul 15, 2010
4.809
4.818
4.648
4.711
14,419
-0.03(-0.57%)
Jul 14, 2010
4.747
4.845
4.693
4.738
31,211
+0.02(+0.38%)
Jul 13, 2010
4.595
4.747
4.559
4.720
81,040
+0.22(+4.97%)
Jul 12, 2010
4.443
4.532
4.389
4.496
23,420
+0.04(+1.00%)
Jul 09, 2010
4.434
4.470
4.363
4.452
21,771
+0.02(+0.40%)
Jul 08, 2010
4.407
4.461
4.353
4.434
68,553
+0.14(+3.33%)
Jul 07, 2010
3.906
4.335
3.862
4.291
67,564
+0.30(+7.62%)
Jul 06, 2010
4.335
4.335
3.933
3.987
48,235
-0.34(-7.85%)
Jul 02, 2010
4.545
4.545
4.300
4.326
59,499
-0.17(-3.78%)
Jul 01, 2010
4.452
4.541
4.335
4.496
70,967
+0.03(+0.60%)
Jun 30, 2010
4.648
4.648
4.470
4.470
23,455
-0.28(-5.84%)
Jun 29, 2010
4.720
4.854
4.702
4.747
33,181
-0.18(-3.63%)
Jun 25, 2010
4.693
4.979
4.666
4.925
98,097
+0.23(+4.95%)
Jun 24, 2010
4.818
4.827
4.613
4.693
21,417
-0.15(-3.14%)
Jun 23, 2010
4.952
4.952
4.836
4.845
24,475
-0.11(-2.17%)
Jun 22, 2010
5.122
5.122
4.863
4.952
79,177
-0.07(-1.42%)
Jun 21, 2010
5.176
5.193
5.024
5.024
24,793
-0.01(-0.18%)
Jun 18, 2010
5.006
5.086
5.006
5.033
143,476
+0.04(+0.90%)
Jun 17, 2010
4.943
5.077
4.943
4.988
34,676
+0.04(+0.90%)
Jun 16, 2010
5.009
5.227
4.916
4.943
62,730
-0.21(-3.99%)
Jun 15, 2010
5.167
5.185
5.122
5.149
30,309
+0.03(+0.52%)
Jun 14, 2010
5.185
5.301
5.122
5.122
45,253
-0.11(-2.05%)
Jun 11, 2010
5.095
5.229
5.095
5.229
35,574
+0.07(+1.39%)
Jun 10, 2010
5.247
5.265
5.122
5.158
68,085
-0.04(-0.76%)
Jun 09, 2010
5.310
5.381
5.158
5.197
56,025
-0.06(-1.12%)
Jun 08, 2010
5.283
5.471
5.131
5.256
93,282
+0.06(+1.20%)
Jun 07, 2010
5.185
5.319
5.034
5.194
60,419
+0.01(+0.17%)
Jun 04, 2010
5.296
5.363
5.149
5.185
87,072
-0.26(-4.76%)
Jun 03, 2010
5.515
5.515
5.372
5.444
40,409
-0.01(-0.16%)
Jun 02, 2010
5.524
5.801
5.363
5.453
280,764
-0.02(-0.33%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.