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
Aaon Inc
(NQ:
AAON
)
71.99
-0.36 (-0.50%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 30, 2008
3.707
3.707
3.625
3.669
698,552
-0.04(-0.99%)
May 29, 2008
3.597
3.717
3.539
3.705
672,017
+0.10(+2.91%)
May 28, 2008
3.628
3.635
3.545
3.600
491,470
+0.00(+0.00%)
May 27, 2008
3.513
3.609
3.471
3.600
540,282
+0.10(+2.79%)
May 26, 2008
3.525
3.536
3.491
3.503
681,316
+0.00(+0.00%)
May 23, 2008
3.525
3.536
3.491
3.503
681,316
-0.03(-0.94%)
May 22, 2008
3.473
3.574
3.469
3.536
596,154
+0.07(+1.96%)
May 21, 2008
3.485
3.543
3.403
3.468
560,285
-0.02(-0.55%)
May 20, 2008
3.468
3.499
3.430
3.487
637,827
-0.00(-0.05%)
May 19, 2008
3.470
3.522
3.393
3.489
865,072
+0.01(+0.30%)
May 16, 2008
3.576
3.576
3.333
3.478
772,850
-0.08(-2.26%)
May 15, 2008
3.641
3.665
3.518
3.559
720,119
-0.09(-2.35%)
May 14, 2008
3.588
3.737
3.420
3.644
578,340
+0.08(+2.10%)
May 13, 2008
3.513
3.585
3.374
3.569
674,841
+0.06(+1.69%)
May 12, 2008
3.545
3.600
3.468
3.510
668,665
-0.02(-0.69%)
May 09, 2008
3.314
3.559
3.309
3.534
583,124
+0.21(+6.47%)
May 08, 2008
3.176
3.368
3.133
3.319
628,315
+0.15(+4.62%)
May 07, 2008
3.211
3.213
3.129
3.173
402,686
-0.07(-2.05%)
May 06, 2008
3.227
3.286
3.206
3.239
299,967
+0.00(+0.00%)
May 05, 2008
3.248
3.312
3.201
3.239
369,161
-0.01(-0.27%)
May 02, 2008
3.365
3.391
3.244
3.248
401,976
-0.08(-2.46%)
May 01, 2008
3.150
3.358
3.148
3.330
499,131
+0.17(+5.53%)
Apr 30, 2008
3.196
3.340
3.141
3.155
402,245
-0.04(-1.36%)
Apr 29, 2008
3.201
3.204
3.143
3.199
473,169
-0.01(-0.16%)
Apr 28, 2008
3.265
3.265
3.190
3.204
407,614
-0.07(-2.18%)
Apr 25, 2008
3.272
3.321
3.201
3.276
286,061
+0.02(+0.64%)
Apr 24, 2008
3.216
3.292
3.140
3.255
301,411
+0.05(+1.47%)
Apr 23, 2008
3.236
3.236
3.143
3.208
401,712
-0.01(-0.38%)
Apr 22, 2008
3.321
3.321
3.164
3.220
353,444
-0.12(-3.55%)
Apr 21, 2008
3.354
3.403
3.323
3.339
357,919
-0.04(-1.09%)
Apr 18, 2008
3.349
3.386
3.330
3.375
320,503
+0.09(+2.87%)
Apr 17, 2008
3.288
3.356
3.272
3.281
259,532
-0.02(-0.48%)
Apr 16, 2008
3.131
3.306
3.131
3.297
312,923
+0.20(+6.36%)
Apr 15, 2008
3.086
3.127
3.054
3.100
446,135
+0.03(+0.91%)
Apr 14, 2008
3.068
3.119
3.049
3.072
411,946
-0.00(-0.11%)
Apr 11, 2008
3.185
3.225
3.073
3.075
287,322
-0.15(-4.65%)
Apr 10, 2008
3.232
3.260
3.201
3.225
388,791
-0.01(-0.38%)
Apr 09, 2008
3.370
3.382
3.218
3.237
582,121
-0.13(-3.99%)
Apr 08, 2008
3.246
3.422
3.246
3.372
543,342
+0.11(+3.26%)
Apr 07, 2008
3.307
3.379
3.201
3.265
274,899
-0.07(-2.09%)
Apr 04, 2008
3.382
3.395
3.269
3.335
234,682
-0.05(-1.55%)
Apr 03, 2008
3.429
3.471
3.340
3.388
725,568
-0.09(-2.46%)
Apr 02, 2008
3.569
3.569
3.395
3.473
614,243
-0.10(-2.93%)
Apr 01, 2008
3.546
3.637
3.521
3.578
818,379
+0.08(+2.35%)
Mar 31, 2008
3.431
3.576
3.431
3.496
674,853
+0.08(+2.40%)
Mar 28, 2008
3.463
3.491
3.384
3.414
578,827
-0.04(-1.06%)
Mar 27, 2008
3.599
3.599
3.443
3.450
387,221
-0.13(-3.65%)
Mar 26, 2008
3.501
3.621
3.415
3.581
541,147
+0.07(+1.89%)
Mar 25, 2008
3.417
3.534
3.372
3.515
494,300
+0.10(+3.02%)
Mar 24, 2008
3.311
3.463
3.237
3.412
597,838
+0.12(+3.66%)
Mar 21, 2008
3.176
3.318
3.126
3.292
1,460,659
+0.00(+0.00%)
Mar 20, 2008
3.176
3.318
3.126
3.292
1,460,659
+0.16(+5.19%)
Mar 19, 2008
3.232
3.323
3.122
3.129
679,838
-0.08(-2.40%)
Mar 18, 2008
3.101
3.206
3.058
3.206
717,431
+0.19(+6.18%)
Mar 17, 2008
2.920
3.133
2.920
3.019
807,023
+0.02(+0.58%)
Mar 14, 2008
3.047
3.091
2.951
3.002
606,336
-0.02(-0.69%)
Mar 13, 2008
2.895
3.044
2.895
3.023
625,181
+0.09(+2.97%)
Mar 12, 2008
3.026
3.110
2.936
2.936
562,520
-0.16(-5.03%)
Mar 11, 2008
3.049
3.134
2.967
3.091
355,444
+0.13(+4.42%)
Mar 10, 2008
3.075
3.080
2.960
2.960
188,700
-0.10(-3.20%)
Mar 07, 2008
2.986
3.164
2.967
3.058
590,218
+0.05(+1.51%)
Mar 06, 2008
3.079
3.079
2.988
3.012
325,568
-0.08(-2.71%)
Mar 05, 2008
3.134
3.190
3.007
3.096
428,029
-0.02(-0.56%)
Mar 04, 2008
2.902
3.147
2.902
3.114
708,986
+0.18(+6.06%)
Mar 03, 2008
2.853
3.026
2.848
2.936
322,692
+0.05(+1.88%)
Feb 29, 2008
2.866
2.927
2.853
2.881
400,583
-0.01(-0.24%)
Feb 28, 2008
2.955
2.976
2.873
2.888
485,138
-0.09(-3.10%)
Feb 27, 2008
3.052
3.077
2.944
2.981
230,854
-0.11(-3.50%)
Feb 26, 2008
3.007
3.096
2.955
3.089
256,999
+0.06(+1.84%)
Feb 25, 2008
2.936
3.052
2.936
3.033
150,671
+0.10(+3.45%)
Feb 22, 2008
2.974
2.986
2.906
2.932
376,867
-0.03(-1.06%)
Feb 21, 2008
3.054
3.080
2.948
2.963
208,050
-0.08(-2.69%)
Feb 20, 2008
2.990
3.054
2.967
3.045
236,246
+0.03(+1.16%)
Feb 19, 2008
2.956
3.070
2.956
3.011
265,915
+0.09(+3.23%)
Feb 18, 2008
2.972
3.049
2.913
2.916
979,107
+0.00(+0.00%)
Feb 15, 2008
2.972
3.049
2.913
2.916
979,107
-0.08(-2.57%)
Feb 14, 2008
3.147
3.147
2.929
2.993
1,239,911
-0.15(-4.67%)
Feb 13, 2008
3.086
3.143
3.012
3.140
1,019,445
+0.09(+2.98%)
Feb 12, 2008
3.087
3.105
3.016
3.049
162,285
-0.02(-0.68%)
Feb 11, 2008
3.091
3.096
2.995
3.070
189,737
-0.01(-0.45%)
Feb 08, 2008
3.264
3.264
3.037
3.084
302,529
-0.19(-5.71%)
Feb 07, 2008
3.075
3.299
3.065
3.271
780,929
+0.18(+5.94%)
Feb 06, 2008
2.986
3.112
2.986
3.087
336,386
+0.13(+4.43%)
Feb 05, 2008
3.042
3.220
2.942
2.956
433,856
-0.15(-4.94%)
Feb 04, 2008
3.262
3.262
2.993
3.110
373,516
-0.14(-4.40%)
Feb 01, 2008
3.121
3.258
3.063
3.253
393,748
+0.15(+4.72%)
Jan 31, 2008
2.876
3.162
2.864
3.107
533,194
+0.18(+6.08%)
Jan 30, 2008
3.005
3.086
2.916
2.929
292,834
-0.10(-3.34%)
Jan 29, 2008
3.063
3.063
2.913
3.030
167,116
-0.02(-0.63%)
Jan 28, 2008
2.958
3.087
2.920
3.049
320,629
+0.08(+2.64%)
Jan 25, 2008
2.972
3.082
2.906
2.970
510,831
+0.04(+1.37%)
Jan 24, 2008
3.140
3.175
2.913
2.930
533,607
-0.18(-5.94%)
Jan 23, 2008
2.871
3.178
2.817
3.115
550,321
+0.18(+6.19%)
Jan 22, 2008
2.710
3.002
2.686
2.934
491,470
+0.16(+5.86%)
Jan 21, 2008
2.853
2.915
2.749
2.771
554,767
+0.00(+0.00%)
Jan 18, 2008
2.853
2.915
2.749
2.771
554,767
-0.05(-1.73%)
Jan 17, 2008
2.970
3.026
2.810
2.820
380,741
-0.13(-4.55%)
Jan 16, 2008
2.942
3.047
2.909
2.955
608,507
-0.00(-0.06%)
Jan 15, 2008
3.005
3.087
2.904
2.956
279,248
-0.10(-3.20%)
Jan 14, 2008
3.077
3.077
2.969
3.054
344,144
+0.12(+4.17%)
Jan 11, 2008
3.101
3.121
2.890
2.932
575,039
-0.20(-6.41%)
Jan 10, 2008
3.119
3.216
3.059
3.133
360,113
-0.03(-0.94%)
Jan 09, 2008
3.047
3.194
3.014
3.162
416,128
+0.10(+3.31%)
Jan 08, 2008
3.204
3.319
3.056
3.061
494,833
-0.13(-4.05%)
Jan 07, 2008
3.096
3.274
3.070
3.190
438,406
+0.12(+3.75%)
Jan 04, 2008
3.110
3.218
3.052
3.075
602,090
-0.07(-2.17%)
Jan 03, 2008
3.278
3.318
3.143
3.143
626,934
-0.13(-4.10%)
Jan 02, 2008
3.459
3.478
3.248
3.278
419,257
-0.18(-5.25%)
Jan 01, 2008
3.517
3.602
3.429
3.459
0
+0.00(+0.00%)
Dec 31, 2007
3.517
3.602
3.429
3.459
546,247
-0.09(-2.51%)
Dec 28, 2007
3.578
3.679
3.415
3.548
256,604
+0.02(+0.44%)
Dec 27, 2007
3.679
3.719
3.511
3.532
367,671
-0.15(-4.12%)
Dec 26, 2007
3.794
3.803
3.660
3.684
489,023
-0.15(-3.87%)
Dec 24, 2007
3.682
3.833
3.494
3.833
264,053
+0.15(+4.08%)
Dec 21, 2007
3.559
3.682
3.527
3.682
894,334
+0.18(+5.18%)
Dec 20, 2007
3.494
3.513
3.386
3.501
457,566
+0.04(+1.16%)
Dec 19, 2007
3.491
3.499
3.426
3.461
591,719
-0.04(-1.05%)
Dec 18, 2007
3.421
3.513
3.382
3.497
366,668
+0.11(+3.30%)
Dec 17, 2007
3.246
3.511
3.246
3.386
788,149
+0.11(+3.47%)
Dec 14, 2007
3.358
3.358
3.271
3.272
392,510
-0.12(-3.60%)
Dec 13, 2007
3.342
3.398
3.285
3.395
340,523
+0.03(+0.93%)
Dec 12, 2007
3.386
3.388
3.306
3.363
575,773
+0.08(+2.50%)
Dec 11, 2007
3.342
3.384
3.281
3.281
583,989
-0.05(-1.47%)
Dec 10, 2007
3.349
3.395
3.248
3.330
747,026
-0.01(-0.26%)
Dec 07, 2007
3.456
3.456
3.274
3.339
708,052
-0.11(-3.14%)
Dec 06, 2007
3.299
3.447
3.279
3.447
686,502
+0.15(+4.44%)
Dec 05, 2007
3.237
3.335
3.220
3.300
575,710
+0.12(+3.67%)
Dec 04, 2007
3.236
3.286
3.168
3.183
671,971
-0.09(-2.72%)
Dec 03, 2007
3.321
3.333
3.264
3.272
233,536
-0.05(-1.47%)
Nov 30, 2007
3.316
3.386
3.307
3.321
566,777
+0.01(+0.42%)
Nov 29, 2007
3.307
3.328
3.229
3.307
519,351
-0.01(-0.32%)
Nov 28, 2007
3.241
3.318
3.199
3.318
660,918
+0.12(+3.71%)
Nov 27, 2007
3.124
3.307
3.026
3.199
1,153,076
+0.10(+3.15%)
Nov 26, 2007
3.274
3.360
3.096
3.101
717,093
-0.18(-5.43%)
Nov 23, 2007
3.192
3.325
3.180
3.279
201,689
+0.14(+4.39%)
Nov 21, 2007
3.134
3.299
3.134
3.141
716,480
-0.03(-0.83%)
Nov 20, 2007
3.134
3.182
3.082
3.168
801,923
+0.03(+1.06%)
Nov 19, 2007
3.173
3.312
3.080
3.134
496,592
-0.06(-1.91%)
Nov 16, 2007
3.196
3.243
3.141
3.196
730,266
+0.02(+0.49%)
Nov 15, 2007
3.230
3.241
3.173
3.180
575,234
-0.05(-1.62%)
Nov 14, 2007
3.262
3.262
3.176
3.232
836,509
-0.00(-0.11%)
Nov 13, 2007
3.227
3.272
3.161
3.236
1,341,438
+0.05(+1.42%)
Nov 12, 2007
3.115
3.292
3.065
3.190
641,511
+0.08(+2.70%)
Nov 09, 2007
2.976
3.143
2.976
3.107
744,287
+0.08(+2.77%)
Nov 08, 2007
2.939
3.086
2.939
3.023
717,236
+0.10(+3.59%)
Nov 07, 2007
2.932
2.993
2.792
2.918
940,654
-0.12(-4.02%)
Nov 06, 2007
2.887
3.047
2.881
3.040
303,772
+0.14(+4.94%)
Nov 05, 2007
2.974
3.023
2.881
2.897
303,188
-0.12(-3.88%)
Nov 02, 2007
2.990
3.023
2.920
3.014
564,519
+0.04(+1.47%)
Nov 01, 2007
3.143
3.164
2.967
2.970
698,666
-0.22(-6.79%)
Oct 31, 2007
3.103
3.203
3.077
3.187
285,872
+0.10(+3.34%)
Oct 30, 2007
3.110
3.110
3.054
3.084
393,599
-0.02(-0.79%)
Oct 29, 2007
3.141
3.213
3.094
3.108
257,011
+0.00(+0.11%)
Oct 26, 2007
2.967
3.148
2.937
3.105
573,160
+0.18(+6.21%)
Oct 25, 2007
2.970
3.058
2.923
2.923
629,072
-0.05(-1.59%)
Oct 24, 2007
2.967
2.988
2.888
2.970
364,686
+0.00(+0.06%)
Oct 23, 2007
2.956
3.005
2.922
2.969
841,362
+0.03(+1.01%)
Oct 22, 2007
2.995
3.068
2.888
2.939
1,099,554
-0.09(-3.11%)
Oct 19, 2007
3.108
3.173
3.025
3.033
537,761
-0.13(-4.24%)
Oct 18, 2007
3.306
3.316
3.122
3.168
858,626
-0.15(-4.57%)
Oct 17, 2007
3.447
3.450
3.243
3.319
331,121
-0.09(-2.71%)
Oct 16, 2007
3.468
3.468
3.363
3.412
299,142
-0.06(-1.76%)
Oct 15, 2007
3.534
3.534
3.407
3.473
253,327
-0.06(-1.73%)
Oct 12, 2007
3.503
3.560
3.484
3.534
82,177
+0.03(+0.85%)
Oct 11, 2007
3.611
3.625
3.478
3.504
382,087
-0.08(-2.29%)
Oct 10, 2007
3.623
3.623
3.553
3.586
239,185
-0.04(-1.15%)
Oct 09, 2007
3.595
3.656
3.524
3.628
449,098
+0.06(+1.56%)
Oct 08, 2007
3.593
3.641
3.543
3.573
194,802
-0.04(-1.16%)
Oct 05, 2007
3.614
3.665
3.562
3.614
435,094
+0.02(+0.68%)
Oct 04, 2007
3.520
3.597
3.505
3.590
232,424
+0.08(+2.19%)
Oct 03, 2007
3.552
3.590
3.499
3.513
331,877
-0.05(-1.47%)
Oct 02, 2007
3.491
3.583
3.477
3.566
773,744
+0.08(+2.15%)
Oct 01, 2007
3.436
3.499
3.414
3.491
309,244
+0.05(+1.37%)
Sep 28, 2007
3.510
3.560
3.417
3.443
262,500
-0.08(-2.18%)
Sep 27, 2007
3.559
3.590
3.475
3.520
341,239
-0.02(-0.44%)
Sep 26, 2007
3.447
3.595
3.421
3.536
408,490
+0.12(+3.47%)
Sep 25, 2007
3.559
3.592
3.403
3.417
250,055
-0.16(-4.49%)
Sep 24, 2007
3.644
3.723
3.525
3.578
382,884
-0.07(-2.01%)
Sep 21, 2007
3.648
3.710
3.625
3.651
593,071
+0.03(+0.97%)
Sep 20, 2007
3.583
3.639
3.529
3.616
386,104
-0.01(-0.34%)
Sep 19, 2007
3.566
3.700
3.496
3.628
458,489
+0.06(+1.66%)
Sep 18, 2007
3.304
3.574
3.234
3.569
406,886
+0.28(+8.55%)
Sep 17, 2007
3.271
3.363
3.218
3.288
489,235
+0.04(+1.24%)
Sep 14, 2007
3.316
3.316
3.211
3.248
516,079
-0.11(-3.37%)
Sep 13, 2007
3.417
3.445
3.318
3.361
292,513
-0.03(-0.93%)
Sep 12, 2007
3.408
3.466
3.386
3.393
268,282
-0.03(-0.92%)
Sep 11, 2007
3.407
3.429
3.382
3.424
267,892
+0.03(+0.82%)
Sep 10, 2007
3.546
3.555
3.332
3.396
572,959
-0.13(-3.71%)
Sep 07, 2007
3.555
3.574
3.494
3.527
327,425
-0.08(-2.32%)
Sep 06, 2007
3.630
3.675
3.578
3.611
281,999
+0.00(+0.00%)
Sep 05, 2007
3.874
3.874
3.543
3.611
913,042
-0.29(-7.34%)
Sep 04, 2007
3.658
3.901
3.635
3.897
518,245
+0.24(+6.64%)
Aug 31, 2007
3.607
3.682
3.518
3.655
250,009
+0.11(+3.00%)
Aug 30, 2007
3.517
3.618
3.517
3.548
171,774
-0.02(-0.44%)
Aug 29, 2007
3.491
3.569
3.449
3.564
339,698
+0.09(+2.72%)
Aug 28, 2007
3.628
3.635
3.454
3.470
337,687
-0.18(-4.93%)
Aug 27, 2007
3.585
3.700
3.513
3.649
297,527
+0.06(+1.80%)
Aug 24, 2007
3.508
3.602
3.505
3.585
346,889
+0.08(+2.14%)
Aug 23, 2007
3.770
3.770
3.478
3.510
1,001,086
-0.24(-6.29%)
Aug 22, 2007
3.693
3.796
3.653
3.745
310,493
+1.31(+53.92%)
Aug 21, 2007
2.387
2.469
2.373
2.433
190,158
+0.03(+1.13%)
Aug 20, 2007
2.486
2.486
2.385
2.406
422,139
-0.08(-3.06%)
Aug 17, 2007
2.534
2.543
2.423
2.482
489,101
+0.10(+4.23%)
Aug 16, 2007
2.348
2.420
2.287
2.381
969,976
+0.01(+0.46%)
Aug 15, 2007
2.356
2.455
2.356
2.370
463,927
-0.02(-0.65%)
Aug 14, 2007
2.465
2.489
2.385
2.386
514,275
-0.07(-3.03%)
Aug 13, 2007
2.500
2.609
2.455
2.460
461,537
-0.04(-1.55%)
Aug 10, 2007
2.480
2.554
2.334
2.499
857,102
-0.11(-4.14%)
Aug 09, 2007
2.588
2.704
2.546
2.607
1,648,892
-0.05(-2.04%)
Aug 08, 2007
2.707
2.716
2.539
2.661
1,522,378
-0.02(-0.58%)
Aug 07, 2007
2.592
2.692
2.525
2.677
1,377,427
+0.09(+3.39%)
Aug 06, 2007
2.515
2.591
2.490
2.589
1,179,697
+0.09(+3.60%)
Aug 03, 2007
2.491
2.618
2.464
2.499
683,505
-0.07(-2.57%)
Aug 02, 2007
2.497
2.565
2.405
2.565
909,048
+0.14(+5.72%)
Aug 01, 2007
2.300
2.436
2.290
2.426
832,383
+0.11(+4.58%)
Jul 31, 2007
2.373
2.456
2.298
2.320
497,910
-0.02(-0.96%)
Jul 30, 2007
2.259
2.398
2.255
2.343
525,981
+0.08(+3.67%)
Jul 27, 2007
2.336
2.390
2.260
2.260
514,996
-0.08(-3.29%)
Jul 26, 2007
2.362
2.447
2.286
2.336
905,653
-0.06(-2.49%)
Jul 25, 2007
2.468
2.498
2.332
2.396
745,911
-0.06(-2.28%)
Jul 24, 2007
2.524
2.531
2.446
2.452
565,473
-0.09(-3.60%)
Jul 23, 2007
2.546
2.574
2.524
2.543
338,529
+0.01(+0.21%)
Jul 20, 2007
2.671
2.672
2.523
2.538
717,489
-0.13(-5.05%)
Jul 19, 2007
2.660
2.719
2.647
2.673
531,584
+0.03(+1.29%)
Jul 18, 2007
2.628
2.672
2.582
2.639
379,423
+0.00(+0.00%)
Jul 17, 2007
2.633
2.688
2.630
2.639
322,887
+0.02(+0.65%)
Jul 16, 2007
2.650
2.658
2.591
2.622
874,549
+0.01(+0.54%)
Jul 13, 2007
2.567
2.651
2.526
2.608
1,028,034
+0.05(+1.91%)
Jul 12, 2007
2.545
2.559
2.475
2.559
874,093
+0.11(+4.66%)
Jul 11, 2007
2.433
2.445
2.405
2.445
234,610
+0.02(+0.86%)
Jul 10, 2007
2.467
2.471
2.409
2.424
222,603
-0.06(-2.31%)
Jul 09, 2007
2.502
2.502
2.471
2.481
375,942
-0.02(-0.81%)
Jul 06, 2007
2.482
2.509
2.451
2.502
460,987
+0.02(+0.72%)
Jul 05, 2007
2.477
2.488
2.443
2.484
636,707
-0.04(-1.69%)
Jul 03, 2007
2.509
2.556
2.505
2.526
228,843
+0.03(+1.05%)
Jul 02, 2007
2.481
2.509
2.473
2.500
496,389
+0.03(+1.19%)
Jun 29, 2007
2.488
2.506
2.458
2.470
454,704
-0.01(-0.56%)
Jun 28, 2007
2.486
2.491
2.470
2.484
515,650
-0.00(-0.13%)
Jun 27, 2007
2.422
2.497
2.416
2.488
991,532
+0.08(+3.12%)
Jun 26, 2007
2.385
2.424
2.366
2.412
498,881
+0.04(+1.50%)
Jun 25, 2007
2.391
2.414
2.343
2.377
291,989
-0.02(-0.68%)
Jun 22, 2007
2.405
2.407
2.351
2.393
757,102
-0.01(-0.52%)
Jun 21, 2007
2.354
2.405
2.311
2.405
406,178
+0.03(+1.37%)
Jun 20, 2007
2.415
2.415
2.358
2.373
617,102
-0.03(-1.32%)
Jun 19, 2007
2.298
2.416
2.285
2.405
880,961
+0.10(+4.55%)
Jun 18, 2007
2.277
2.300
2.261
2.300
299,097
+0.04(+1.72%)
Jun 15, 2007
2.285
2.296
2.249
2.261
524,279
+0.01(+0.52%)
Jun 14, 2007
2.229
2.275
2.229
2.249
274,172
+0.01(+0.45%)
Jun 13, 2007
2.238
2.265
2.234
2.239
277,610
+0.01(+0.45%)
Jun 12, 2007
2.287
2.292
2.218
2.229
574,988
-0.08(-3.30%)
Jun 11, 2007
2.287
2.305
2.232
2.305
182,698
+0.02(+1.02%)
Jun 08, 2007
2.228
2.292
2.192
2.282
219,715
+0.05(+2.40%)
Jun 07, 2007
2.263
2.286
2.207
2.228
306,265
-0.04(-1.91%)
Jun 06, 2007
2.305
2.305
2.255
2.272
318,701
-0.05(-2.17%)
Jun 05, 2007
2.327
2.327
2.292
2.322
354,679
-0.00(-0.20%)
Jun 04, 2007
2.323
2.327
2.289
2.327
262,474
+0.00(+0.10%)
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.