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
)
75.05
+0.12 (+0.16%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 31, 2013
9.093
9.206
9.036
9.102
269,005
-0.07(-0.78%)
May 30, 2013
9.364
9.364
9.121
9.173
207,302
-0.13(-1.44%)
May 29, 2013
9.419
9.600
9.266
9.307
196,115
-0.19(-1.99%)
May 28, 2013
9.367
9.882
9.351
9.496
442,430
+0.33(+3.62%)
May 24, 2013
9.006
9.227
8.924
9.165
0
+0.12(+1.30%)
May 23, 2013
9.008
9.225
9.006
9.047
0
-0.05(-0.54%)
May 22, 2013
8.937
9.203
8.937
9.096
234,163
+0.19(+2.18%)
May 21, 2013
8.836
9.014
8.830
8.902
0
+0.10(+1.09%)
May 20, 2013
8.677
8.852
8.633
8.806
0
+0.07(+0.85%)
May 17, 2013
8.505
8.746
8.485
8.732
0
+0.24(+2.87%)
May 16, 2013
8.409
8.565
8.360
8.488
184,739
+0.08(+0.94%)
May 15, 2013
8.258
8.475
8.234
8.409
0
+0.27(+3.33%)
May 13, 2013
8.242
8.242
8.075
8.138
0
-0.09(-1.10%)
May 10, 2013
8.332
8.395
8.217
8.228
0
-0.01(-0.07%)
May 09, 2013
7.779
8.329
7.776
8.234
0
+0.43(+5.47%)
May 08, 2013
7.826
7.883
7.749
7.806
0
-0.02(-0.21%)
May 07, 2013
7.727
7.875
7.683
7.823
0
+0.11(+1.46%)
May 06, 2013
7.752
7.752
7.653
7.711
0
-0.09(-1.16%)
May 03, 2013
7.637
7.867
7.637
7.801
0
+0.28(+3.68%)
May 02, 2013
7.527
7.544
7.502
7.524
0
+0.05(+0.70%)
May 01, 2013
7.771
7.815
7.423
7.472
357,273
-0.31(-3.94%)
Apr 30, 2013
7.711
7.798
7.659
7.779
0
+0.06(+0.78%)
Apr 29, 2013
7.754
7.831
7.694
7.719
124,497
-0.02(-0.25%)
Apr 26, 2013
7.779
7.795
7.656
7.738
298,708
-0.06(-0.74%)
Apr 25, 2013
7.702
7.798
7.631
7.795
315,306
+0.09(+1.17%)
Apr 24, 2013
7.719
7.752
7.585
7.705
168,009
+0.00(+0.04%)
Apr 23, 2013
7.508
7.752
7.497
7.702
141,461
+0.23(+3.04%)
Apr 22, 2013
7.502
7.502
7.360
7.475
298,897
-0.02(-0.22%)
Apr 19, 2013
7.404
7.552
7.387
7.492
259,644
+0.08(+1.11%)
Apr 18, 2013
7.502
7.576
7.385
7.409
176,500
-0.09(-1.24%)
Apr 17, 2013
7.552
7.601
7.426
7.502
357,343
-0.09(-1.19%)
Apr 16, 2013
7.530
7.628
7.502
7.593
244,601
+0.13(+1.69%)
Apr 15, 2013
7.661
7.713
7.393
7.467
453,711
-0.21(-2.78%)
Apr 12, 2013
7.579
7.711
7.554
7.680
238,396
+0.05(+0.61%)
Apr 11, 2013
7.639
7.691
7.589
7.634
190,130
+0.00(+0.00%)
Apr 10, 2013
7.448
7.680
7.407
7.634
271,499
+0.23(+3.11%)
Apr 09, 2013
7.516
7.516
7.404
7.404
291,947
-0.07(-0.99%)
Apr 08, 2013
7.448
7.494
7.359
7.478
205,443
+0.04(+0.55%)
Apr 05, 2013
7.393
7.459
7.366
7.437
242,556
-0.04(-0.59%)
Apr 04, 2013
7.420
7.483
7.396
7.481
189,337
+0.09(+1.26%)
Apr 03, 2013
7.303
7.472
7.303
7.387
613,974
+0.05(+0.75%)
Apr 02, 2013
7.557
7.587
7.256
7.333
306,289
-0.17(-2.26%)
Apr 01, 2013
7.530
7.628
7.464
7.502
264,231
-0.05(-0.69%)
Mar 28, 2013
7.546
7.738
7.470
7.554
445,034
+0.04(+0.51%)
Mar 27, 2013
7.429
7.576
7.382
7.516
213,722
+0.07(+0.92%)
Mar 26, 2013
7.527
7.590
7.398
7.448
259,396
-0.02(-0.26%)
Mar 25, 2013
7.530
7.639
7.439
7.467
274,337
+0.00(+0.04%)
Mar 22, 2013
7.439
7.522
7.415
7.464
108,636
+0.03(+0.44%)
Mar 21, 2013
7.412
7.533
7.378
7.431
375,534
-0.00(-0.04%)
Mar 20, 2013
7.193
7.464
7.182
7.434
601,455
+0.25(+3.43%)
Mar 19, 2013
7.188
7.215
7.171
7.188
258,110
-0.01(-0.08%)
Mar 18, 2013
7.157
7.234
7.155
7.193
429,834
+0.04(+0.50%)
Mar 15, 2013
7.147
7.237
7.119
7.157
483,962
+0.01(+0.11%)
Mar 14, 2013
6.979
7.174
6.728
7.149
898,052
+0.17(+2.39%)
Mar 13, 2013
6.826
7.023
6.823
6.982
213,967
+0.19(+2.74%)
Mar 12, 2013
6.873
6.886
6.758
6.796
253,564
-0.07(-1.04%)
Mar 11, 2013
6.826
6.900
6.807
6.867
213,934
+0.01(+0.16%)
Mar 08, 2013
6.900
6.938
6.832
6.856
290,110
+0.04(+0.52%)
Mar 07, 2013
6.780
6.834
6.710
6.821
225,424
+0.07(+1.10%)
Mar 06, 2013
6.777
6.777
6.689
6.747
142,623
+0.00(+0.00%)
Mar 05, 2013
6.673
6.809
6.648
6.747
192,230
+0.10(+1.44%)
Mar 04, 2013
6.572
6.670
6.514
6.651
223,013
-0.04(-0.65%)
Mar 01, 2013
6.561
6.719
6.539
6.695
130,198
+0.11(+1.62%)
Feb 28, 2013
6.629
6.733
6.561
6.588
356,919
-0.07(-1.03%)
Feb 27, 2013
6.544
6.747
6.503
6.656
223,002
+0.06(+0.93%)
Feb 26, 2013
6.563
6.714
6.528
6.595
452,145
+0.06(+0.86%)
Feb 25, 2013
6.684
6.700
6.533
6.539
474,653
-0.12(-1.81%)
Feb 22, 2013
6.585
6.714
6.528
6.659
195,148
+0.11(+1.76%)
Feb 21, 2013
6.495
6.577
6.495
6.544
255,492
+0.04(+0.55%)
Feb 20, 2013
6.626
6.695
6.500
6.509
378,576
-0.12(-1.86%)
Feb 19, 2013
6.544
6.645
6.539
6.632
393,583
+0.11(+1.76%)
Feb 15, 2013
6.577
6.577
6.498
6.517
263,596
-0.04(-0.67%)
Feb 14, 2013
6.539
6.569
6.448
6.561
145,811
-0.01(-0.12%)
Feb 13, 2013
6.563
6.572
6.498
6.569
164,203
+0.03(+0.42%)
Feb 12, 2013
6.489
6.563
6.476
6.541
203,632
+0.04(+0.67%)
Feb 11, 2013
6.511
6.552
6.421
6.498
280,443
+0.00(+0.04%)
Feb 08, 2013
6.487
6.547
6.413
6.495
105,141
+0.03(+0.47%)
Feb 07, 2013
6.489
6.563
6.396
6.465
216,367
-0.03(-0.51%)
Feb 06, 2013
6.328
6.498
6.328
6.498
571,876
+0.20(+3.17%)
Feb 04, 2013
6.298
6.347
6.229
6.298
259,429
-0.03(-0.48%)
Feb 01, 2013
6.273
6.333
6.243
6.328
182,555
+0.10(+1.63%)
Jan 31, 2013
6.174
6.246
6.164
6.226
330,605
+0.05(+0.80%)
Jan 30, 2013
6.229
6.229
6.147
6.177
155,263
-0.07(-1.14%)
Jan 29, 2013
6.172
6.257
6.161
6.248
322,315
+0.08(+1.29%)
Jan 28, 2013
6.180
6.248
6.136
6.169
214,310
-0.02(-0.27%)
Jan 25, 2013
6.355
6.363
6.164
6.185
324,718
-0.15(-2.38%)
Jan 24, 2013
6.142
6.388
6.114
6.336
289,804
+0.19(+3.03%)
Jan 23, 2013
6.229
6.238
6.114
6.150
128,971
-0.08(-1.36%)
Jan 22, 2013
6.221
6.240
6.128
6.235
245,540
+0.07(+1.07%)
Jan 18, 2013
6.065
6.194
6.051
6.169
232,465
+0.08(+1.35%)
Jan 17, 2013
6.018
6.095
6.010
6.087
114,052
+0.08(+1.32%)
Jan 16, 2013
6.081
6.101
5.983
6.007
116,236
-0.10(-1.66%)
Jan 15, 2013
6.161
6.229
6.081
6.109
121,868
-0.08(-1.37%)
Jan 14, 2013
6.084
6.199
6.038
6.194
577,661
+0.11(+1.85%)
Jan 11, 2013
6.040
6.110
6.029
6.081
160,814
+0.05(+0.86%)
Jan 10, 2013
5.988
6.049
5.901
6.029
218,291
+0.08(+1.38%)
Jan 09, 2013
5.903
5.980
5.903
5.947
151,340
+0.04(+0.74%)
Jan 08, 2013
5.901
5.939
5.805
5.903
167,369
+0.01(+0.23%)
Jan 07, 2013
5.917
5.969
5.876
5.890
214,128
-0.07(-1.10%)
Jan 04, 2013
5.953
5.975
5.881
5.955
229,288
+0.03(+0.51%)
Jan 03, 2013
5.819
6.005
5.780
5.925
559,492
+0.10(+1.74%)
Jan 02, 2013
5.860
5.868
5.753
5.824
813,231
+0.11(+1.92%)
Dec 31, 2012
5.556
5.736
5.523
5.714
176,518
+0.16(+2.86%)
Dec 28, 2012
5.411
5.619
5.389
5.556
597,817
+0.12(+2.27%)
Dec 27, 2012
5.506
5.546
5.383
5.432
285,370
-0.05(-1.00%)
Dec 26, 2012
5.526
5.531
5.460
5.487
311,311
-0.01(-0.20%)
Dec 24, 2012
5.536
5.536
5.419
5.498
273,829
-0.02(-0.35%)
Dec 21, 2012
5.476
5.545
5.468
5.517
1,413,266
-0.02(-0.30%)
Dec 20, 2012
5.558
5.580
5.484
5.534
647,516
-0.02(-0.44%)
Dec 19, 2012
5.616
5.720
5.517
5.558
1,364,258
-0.07(-1.26%)
Dec 18, 2012
5.632
5.673
5.604
5.630
279,848
-0.01(-0.24%)
Dec 17, 2012
5.616
5.682
5.602
5.643
374,124
+0.04(+0.78%)
Dec 14, 2012
5.550
5.638
5.526
5.599
111,663
+0.02(+0.29%)
Dec 13, 2012
5.597
5.657
5.561
5.583
264,787
-0.02(-0.44%)
Dec 12, 2012
5.704
5.739
5.568
5.608
302,535
-0.10(-1.73%)
Dec 11, 2012
5.714
5.747
5.662
5.706
252,439
+0.05(+0.87%)
Dec 10, 2012
5.739
5.739
5.589
5.657
231,234
-0.07(-1.20%)
Dec 07, 2012
5.808
5.879
5.695
5.725
124,183
-0.05(-0.81%)
Dec 06, 2012
5.766
5.862
5.646
5.772
223,265
-0.01(-0.19%)
Dec 05, 2012
5.777
5.887
5.757
5.783
380,230
-0.01(-0.14%)
Dec 04, 2012
5.887
5.947
5.723
5.791
784,975
+0.03(+0.48%)
Nov 30, 2012
5.887
5.928
5.723
5.764
281,009
-0.10(-1.64%)
Nov 29, 2012
5.827
5.966
5.819
5.860
784,273
+0.08(+1.42%)
Nov 28, 2012
5.675
5.805
5.588
5.777
404,010
+0.09(+1.62%)
Nov 27, 2012
5.558
5.696
5.558
5.685
348,461
+0.11(+1.89%)
Nov 26, 2012
5.490
5.588
5.474
5.580
136,082
+0.05(+0.98%)
Nov 23, 2012
5.520
5.566
5.466
5.526
42,159
+0.03(+0.49%)
Nov 21, 2012
5.474
5.515
5.409
5.499
93,483
+0.03(+0.54%)
Nov 20, 2012
5.266
5.518
5.225
5.469
423,742
+0.17(+3.27%)
Nov 19, 2012
5.228
5.358
5.120
5.296
248,285
+0.12(+2.25%)
Nov 16, 2012
5.092
5.222
5.017
5.179
424,606
+0.06(+1.11%)
Nov 15, 2012
5.147
5.388
5.090
5.122
281,291
-0.03(-0.63%)
Nov 14, 2012
5.268
5.268
5.152
5.155
129,334
-0.09(-1.70%)
Nov 13, 2012
5.277
5.296
5.203
5.244
120,321
+0.02(+0.36%)
Nov 12, 2012
5.171
5.501
5.171
5.225
227,722
+0.06(+1.15%)
Nov 09, 2012
5.298
5.434
5.147
5.166
221,989
-0.18(-3.29%)
Nov 08, 2012
5.423
5.550
5.301
5.342
408,550
-0.05(-1.00%)
Nov 07, 2012
5.515
5.545
5.355
5.396
220,689
-0.20(-3.63%)
Nov 06, 2012
5.634
5.696
5.558
5.599
171,711
+0.03(+0.53%)
Nov 05, 2012
5.493
5.683
5.493
5.569
90,520
+0.06(+1.08%)
Nov 02, 2012
5.699
5.699
5.509
5.509
93,793
-0.18(-3.14%)
Nov 01, 2012
5.669
5.699
5.629
5.688
170,204
+0.01(+0.14%)
Oct 31, 2012
5.593
5.769
5.550
5.680
274,107
+0.07(+1.21%)
Oct 26, 2012
5.496
5.612
5.612
5.612
211,647
+0.13(+2.42%)
Oct 25, 2012
5.509
5.553
5.404
5.480
89,789
+0.01(+0.10%)
Oct 24, 2012
5.531
5.550
5.398
5.474
84,736
-0.05(-0.83%)
Oct 23, 2012
5.352
5.545
5.339
5.520
163,504
+0.19(+3.61%)
Oct 19, 2012
5.231
5.350
5.201
5.328
187,834
+0.04(+0.77%)
Oct 18, 2012
5.277
5.358
5.258
5.287
124,196
+0.02(+0.31%)
Oct 17, 2012
5.236
5.361
5.185
5.271
176,856
+0.03(+0.57%)
Oct 16, 2012
5.155
5.271
5.084
5.241
387,244
+0.14(+2.65%)
Oct 15, 2012
5.009
5.117
4.965
5.106
281,616
+0.11(+2.28%)
Oct 12, 2012
5.103
5.141
4.968
4.992
151,274
-0.09(-1.86%)
Oct 11, 2012
5.236
5.236
5.076
5.087
111,659
-0.09(-1.73%)
Oct 10, 2012
5.144
5.217
5.133
5.176
85,571
+0.04(+0.84%)
Oct 09, 2012
5.287
5.287
5.122
5.133
217,672
-0.16(-3.07%)
Oct 08, 2012
5.279
5.379
5.279
5.296
27,444
-0.03(-0.56%)
Oct 05, 2012
5.225
5.407
5.220
5.325
211,869
+0.10(+1.97%)
Oct 04, 2012
5.258
5.268
5.136
5.222
91,769
-0.03(-0.57%)
Oct 03, 2012
5.214
5.277
5.144
5.252
209,985
+0.03(+0.57%)
Oct 02, 2012
5.287
5.325
5.179
5.222
121,747
-0.05(-0.98%)
Oct 01, 2012
5.382
5.415
5.214
5.274
109,942
-0.06(-1.07%)
Sep 28, 2012
5.371
5.401
5.313
5.331
223,814
-0.07(-1.25%)
Sep 27, 2012
5.336
5.415
5.262
5.398
266,343
+0.11(+2.10%)
Sep 26, 2012
5.336
5.412
5.268
5.287
236,749
-0.02(-0.36%)
Sep 25, 2012
5.523
5.523
5.263
5.306
277,912
-0.18(-3.31%)
Sep 24, 2012
5.396
5.507
5.377
5.488
328,722
+0.07(+1.35%)
Sep 21, 2012
5.415
5.447
5.236
5.415
417,444
+0.08(+1.42%)
Sep 20, 2012
5.431
5.431
5.328
5.339
104,479
-0.14(-2.62%)
Sep 19, 2012
5.553
5.574
5.412
5.482
170,492
-0.05(-0.83%)
Sep 18, 2012
5.379
5.539
5.371
5.528
195,949
+0.12(+2.30%)
Sep 17, 2012
5.488
5.507
5.369
5.404
127,675
-0.13(-2.40%)
Sep 14, 2012
5.287
5.550
5.222
5.536
330,561
+0.29(+5.47%)
Sep 13, 2012
5.074
5.277
4.990
5.250
281,764
+0.18(+3.47%)
Sep 12, 2012
5.160
5.160
5.028
5.074
107,474
-0.10(-1.88%)
Sep 11, 2012
5.125
5.198
5.084
5.171
111,146
+0.04(+0.74%)
Sep 10, 2012
5.144
5.193
5.079
5.133
153,546
+0.00(+0.00%)
Sep 07, 2012
5.128
5.163
5.055
5.133
130,427
+0.04(+0.69%)
Sep 06, 2012
5.022
5.128
4.965
5.098
222,732
+0.12(+2.50%)
Sep 05, 2012
4.963
5.032
4.908
4.973
242,523
-0.01(-0.22%)
Sep 04, 2012
4.973
4.998
4.854
4.984
82,760
+0.00(+0.05%)
Aug 31, 2012
4.998
5.006
4.954
4.981
106,396
+0.03(+0.55%)
Aug 30, 2012
4.957
4.979
4.946
4.954
46,843
-0.04(-0.81%)
Aug 29, 2012
4.984
5.028
4.887
4.995
99,356
+0.05(+1.10%)
Aug 27, 2012
4.914
5.009
4.877
4.941
147,787
+0.04(+0.88%)
Aug 24, 2012
4.952
4.956
4.867
4.898
87,514
-0.06(-1.15%)
Aug 23, 2012
5.114
5.114
4.908
4.954
233,709
-0.18(-3.53%)
Aug 22, 2012
5.277
5.277
5.130
5.136
177,695
-0.17(-3.12%)
Aug 21, 2012
5.258
5.358
5.198
5.301
225,750
+0.08(+1.61%)
Aug 20, 2012
5.222
5.233
5.128
5.217
182,016
+0.01(+0.21%)
Aug 17, 2012
5.220
5.252
5.206
5.206
213,693
-0.04(-0.67%)
Aug 16, 2012
5.117
5.266
5.065
5.241
122,907
+0.14(+2.65%)
Aug 15, 2012
5.082
5.147
5.052
5.106
169,177
+0.02(+0.48%)
Aug 14, 2012
5.174
5.236
5.065
5.082
215,592
-0.04(-0.85%)
Aug 13, 2012
5.250
5.250
5.044
5.125
102,643
-0.14(-2.72%)
Aug 10, 2012
5.296
5.320
5.255
5.268
88,574
-0.03(-0.51%)
Aug 09, 2012
5.374
5.379
5.252
5.296
206,964
-0.05(-0.96%)
Aug 08, 2012
5.301
5.439
5.259
5.347
312,787
+0.26(+5.11%)
Aug 07, 2012
5.144
5.144
5.009
5.087
137,589
-0.00(-0.05%)
Aug 06, 2012
5.092
5.176
5.074
5.090
168,442
+0.03(+0.53%)
Aug 03, 2012
5.014
5.125
4.971
5.063
159,334
+0.14(+2.92%)
Aug 02, 2012
4.781
4.957
4.750
4.919
242,567
+0.11(+2.19%)
Aug 01, 2012
5.003
5.041
4.812
4.814
334,543
-0.13(-2.68%)
Jul 31, 2012
5.030
5.136
4.930
4.946
139,595
-0.10(-1.98%)
Jul 30, 2012
5.120
5.136
5.019
5.046
100,889
-0.05(-0.90%)
Jul 27, 2012
4.965
5.122
4.963
5.092
201,719
+0.14(+2.79%)
Jul 26, 2012
5.000
5.019
4.906
4.954
68,661
+0.04(+0.72%)
Jul 25, 2012
5.071
5.111
4.881
4.919
143,802
-0.10(-2.05%)
Jul 24, 2012
5.255
5.344
4.981
5.022
137,659
-0.22(-4.23%)
Jul 23, 2012
5.258
5.355
5.244
5.244
172,804
-0.11(-2.02%)
Jul 20, 2012
5.401
5.447
5.333
5.352
164,372
-0.12(-2.23%)
Jul 19, 2012
5.612
5.631
5.469
5.474
103,836
-0.13(-2.27%)
Jul 18, 2012
5.496
5.634
5.472
5.601
83,118
+0.11(+1.92%)
Jul 17, 2012
5.496
5.550
5.390
5.496
73,227
+0.03(+0.49%)
Jul 16, 2012
5.536
5.574
5.455
5.469
87,019
-0.11(-1.94%)
Jul 13, 2012
5.388
5.601
5.388
5.577
103,991
+0.19(+3.57%)
Jul 12, 2012
5.361
5.420
5.312
5.385
97,642
-0.04(-0.80%)
Jul 11, 2012
5.350
5.447
5.314
5.428
122,238
+0.08(+1.47%)
Jul 10, 2012
5.469
5.485
5.336
5.350
91,828
-0.06(-1.15%)
Jul 09, 2012
5.415
5.453
5.342
5.412
176,590
-0.04(-0.74%)
Jul 06, 2012
5.260
5.463
5.260
5.453
144,204
+0.11(+2.13%)
Jul 05, 2012
5.060
5.358
5.060
5.339
109,196
+0.14(+2.60%)
Jul 03, 2012
5.155
5.225
5.130
5.203
197,578
+0.05(+0.95%)
Jul 02, 2012
5.136
5.157
5.052
5.155
611,288
+0.05(+1.01%)
Jun 29, 2012
5.060
5.160
5.046
5.103
316,126
+0.17(+3.51%)
Jun 28, 2012
4.944
5.011
4.873
4.930
248,961
-0.07(-1.46%)
Jun 27, 2012
5.028
5.090
4.938
5.003
451,500
-0.03(-0.59%)
Jun 26, 2012
5.076
5.109
4.990
5.033
246,811
-0.05(-1.01%)
Jun 25, 2012
5.044
5.133
5.030
5.084
112,694
-0.04(-0.74%)
Jun 22, 2012
5.166
5.174
5.098
5.122
250,316
+0.01(+0.16%)
Jun 21, 2012
5.361
5.374
5.074
5.114
301,093
-0.25(-4.64%)
Jun 20, 2012
5.434
5.434
5.336
5.363
79,864
-0.06(-1.05%)
Jun 19, 2012
5.390
5.455
5.320
5.420
275,093
+0.05(+0.91%)
Jun 18, 2012
5.415
5.504
5.352
5.371
150,875
-0.11(-1.93%)
Jun 15, 2012
5.279
5.509
5.279
5.477
361,773
+0.19(+3.53%)
Jun 14, 2012
5.139
5.298
5.128
5.290
107,511
+0.14(+2.79%)
Jun 13, 2012
5.252
5.252
5.098
5.147
151,566
-0.12(-2.26%)
Jun 12, 2012
5.228
5.309
5.111
5.266
169,307
+0.05(+1.04%)
Jun 11, 2012
5.415
5.415
5.190
5.212
182,124
-0.14(-2.68%)
Jun 08, 2012
5.228
5.390
5.185
5.355
136,126
+0.11(+2.12%)
Jun 07, 2012
5.268
5.309
5.157
5.244
198,294
+0.06(+1.10%)
Jun 06, 2012
4.994
5.198
4.980
5.187
192,831
+0.22(+4.50%)
Jun 05, 2012
4.953
5.015
4.937
4.964
189,300
-0.03(-0.70%)
Jun 04, 2012
4.929
5.012
4.883
4.999
158,562
+0.09(+1.92%)
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.