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
First Finl Bkshs Inc
(NQ:
FFIN
)
28.84
-0.08 (-0.28%)
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 29, 2009
6.011
6.117
5.901
6.117
1,542,392
+0.14(+2.41%)
May 28, 2009
5.961
5.977
5.827
5.972
1,334,642
+0.08(+1.38%)
May 27, 2009
6.178
6.178
5.881
5.891
1,193,760
-0.30(-4.89%)
May 26, 2009
5.852
6.200
5.852
6.194
771,499
+0.30(+5.15%)
May 22, 2009
5.974
6.008
5.870
5.891
715,033
-0.02(-0.40%)
May 21, 2009
5.871
6.071
5.847
5.915
1,536,085
-0.05(-0.90%)
May 20, 2009
6.178
6.197
5.890
5.969
1,175,542
-0.14(-2.26%)
May 19, 2009
6.322
6.322
6.069
6.106
1,439,567
-0.20(-3.14%)
May 18, 2009
6.010
6.313
5.996
6.304
1,826,254
+0.42(+7.13%)
May 15, 2009
5.947
6.003
5.867
5.885
1,792,070
-0.08(-1.28%)
May 14, 2009
5.885
6.034
5.826
5.961
1,422,642
+0.12(+2.12%)
May 13, 2009
6.055
6.115
5.820
5.837
1,291,811
-0.27(-4.41%)
May 12, 2009
6.267
6.326
6.014
6.106
626,466
-0.14(-2.19%)
May 11, 2009
6.193
6.323
6.140
6.243
2,337,394
-0.06(-1.01%)
May 08, 2009
6.261
6.319
6.144
6.307
1,146,004
+0.17(+2.76%)
May 07, 2009
6.438
6.438
6.119
6.138
936,897
-0.23(-3.64%)
May 06, 2009
6.259
6.391
6.169
6.370
725,212
+0.20(+3.27%)
May 05, 2009
6.365
6.378
6.069
6.168
915,917
-0.22(-3.45%)
May 04, 2009
6.261
6.388
6.139
6.388
420,201
+0.32(+5.28%)
May 01, 2009
6.187
6.281
6.020
6.068
733,419
-0.11(-1.70%)
Apr 30, 2009
6.452
6.458
6.173
6.173
1,656,824
-0.28(-4.33%)
Apr 29, 2009
6.395
6.466
6.212
6.452
979,217
+0.25(+4.06%)
Apr 28, 2009
6.238
6.378
6.178
6.200
1,560,929
-0.09(-1.39%)
Apr 27, 2009
6.169
6.407
6.169
6.288
945,847
-0.00(-0.02%)
Apr 24, 2009
6.238
6.461
6.193
6.289
1,447,837
+0.14(+2.22%)
Apr 23, 2009
6.188
6.271
5.971
6.153
1,063,984
-0.01(-0.16%)
Apr 22, 2009
6.120
6.391
6.085
6.163
1,342,801
-0.09(-1.36%)
Apr 21, 2009
5.911
6.263
5.891
6.248
1,103,796
+0.29(+4.92%)
Apr 20, 2009
6.165
6.270
5.921
5.955
883,712
-0.34(-5.47%)
Apr 17, 2009
6.242
6.398
6.089
6.299
867,171
+0.08(+1.27%)
Apr 16, 2009
6.195
6.294
5.950
6.220
1,011,078
+0.11(+1.78%)
Apr 15, 2009
5.930
6.123
5.889
6.112
766,669
+0.15(+2.56%)
Apr 14, 2009
6.294
6.412
5.924
5.959
1,211,747
-0.46(-7.23%)
Apr 13, 2009
6.266
6.466
6.244
6.423
1,513,827
+0.04(+0.69%)
Apr 09, 2009
6.075
6.380
5.906
6.380
2,105,654
+0.45(+7.67%)
Apr 08, 2009
5.905
5.970
5.748
5.925
1,139,913
+0.10(+1.68%)
Apr 07, 2009
5.975
6.056
5.826
5.827
1,659,690
-0.22(-3.71%)
Apr 06, 2009
6.138
6.138
5.912
6.051
1,079,591
-0.18(-2.89%)
Apr 03, 2009
6.125
6.232
6.020
6.232
1,171,543
+0.07(+1.20%)
Apr 02, 2009
6.207
6.207
6.045
6.158
1,916,522
+0.04(+0.63%)
Apr 01, 2009
5.942
6.200
5.942
6.119
928,994
+0.09(+1.41%)
Mar 31, 2009
5.885
6.137
5.885
6.034
2,162,679
+0.25(+4.26%)
Mar 30, 2009
5.717
5.886
5.612
5.787
1,594,834
-0.25(-4.07%)
Mar 26, 2009
5.912
6.061
5.842
6.033
2,521,345
+0.14(+2.32%)
Mar 25, 2009
5.792
6.013
5.582
5.896
1,935,929
+0.14(+2.42%)
Mar 24, 2009
5.994
6.128
5.722
5.757
2,072,356
-0.33(-5.39%)
Mar 23, 2009
5.830
6.095
5.773
6.085
1,677,565
+0.44(+7.76%)
Mar 20, 2009
5.773
5.873
5.620
5.647
1,615,455
-0.06(-1.10%)
Mar 19, 2009
5.845
5.912
5.615
5.709
1,070,554
-0.15(-2.48%)
Mar 18, 2009
5.332
5.862
5.332
5.855
1,130,644
+0.32(+5.84%)
Mar 17, 2009
5.178
5.532
5.178
5.532
1,182,017
+0.33(+6.44%)
Mar 16, 2009
5.351
5.464
5.183
5.197
1,373,944
-0.08(-1.57%)
Mar 13, 2009
5.330
5.372
5.218
5.280
686,325
-0.04(-0.68%)
Mar 12, 2009
4.900
5.345
4.845
5.316
800,191
+0.38(+7.80%)
Mar 11, 2009
4.994
5.181
4.920
4.932
847,716
-0.04(-0.86%)
Mar 10, 2009
4.729
4.975
4.729
4.974
1,347,607
+0.38(+8.29%)
Mar 09, 2009
4.651
4.759
4.571
4.593
1,678,411
-0.10(-2.08%)
Mar 06, 2009
4.780
4.791
4.587
4.691
987,032
-0.04(-0.87%)
Mar 05, 2009
5.028
5.078
4.732
4.732
1,992,898
-0.41(-7.90%)
Mar 04, 2009
5.089
5.175
4.910
5.138
1,737,536
-0.11(-2.17%)
Mar 02, 2009
5.386
5.394
5.147
5.252
1,353,371
-0.14(-2.53%)
Feb 27, 2009
5.423
5.592
5.359
5.389
999,183
-0.11(-2.03%)
Feb 26, 2009
5.481
5.664
5.463
5.500
1,318,260
+0.06(+1.18%)
Feb 25, 2009
5.374
5.540
5.167
5.436
1,607,519
+0.03(+0.60%)
Feb 24, 2009
5.151
5.444
5.091
5.404
1,204,099
+0.32(+6.26%)
Feb 23, 2009
5.261
5.305
5.081
5.086
1,396,305
-0.11(-2.15%)
Feb 20, 2009
5.235
5.263
5.038
5.197
1,322,715
-0.11(-2.03%)
Feb 19, 2009
5.550
5.550
5.250
5.305
1,112,418
-0.16(-2.84%)
Feb 18, 2009
5.575
5.643
5.440
5.460
639,471
-0.03(-0.59%)
Feb 17, 2009
5.646
5.661
5.489
5.493
782,460
-0.28(-4.82%)
Feb 13, 2009
5.954
5.960
5.752
5.771
752,850
-0.16(-2.68%)
Feb 12, 2009
5.662
5.949
5.636
5.930
977,389
-0.02(-0.38%)
Feb 11, 2009
5.921
6.070
5.851
5.952
770,046
+0.08(+1.41%)
Feb 10, 2009
6.108
6.215
5.858
5.870
1,071,895
-0.28(-4.60%)
Feb 09, 2009
6.132
6.262
6.076
6.153
452,957
+0.01(+0.20%)
Feb 06, 2009
5.807
6.173
5.807
6.140
897,891
+0.31(+5.31%)
Feb 05, 2009
5.658
5.995
5.600
5.831
791,944
+0.15(+2.56%)
Feb 04, 2009
5.639
5.852
5.628
5.686
650,480
+0.07(+1.16%)
Feb 03, 2009
5.805
5.805
5.547
5.620
1,012,611
-0.11(-1.99%)
Feb 02, 2009
5.461
5.762
5.444
5.734
865,079
+0.17(+3.13%)
Jan 30, 2009
5.744
5.872
5.503
5.560
841,760
-0.18(-3.08%)
Jan 29, 2009
5.932
5.946
5.733
5.737
800,590
-0.25(-4.24%)
Jan 28, 2009
5.698
6.045
5.674
5.991
1,512,949
+0.45(+8.07%)
Jan 27, 2009
5.468
5.760
5.423
5.544
810,450
+0.08(+1.47%)
Jan 26, 2009
5.638
5.638
5.391
5.464
1,228,975
-0.15(-2.63%)
Jan 23, 2009
5.519
5.726
5.406
5.612
1,661,519
-0.12(-2.16%)
Jan 22, 2009
5.806
5.920
5.587
5.736
591,044
-0.19(-3.19%)
Jan 21, 2009
5.747
5.937
5.540
5.925
1,057,493
+0.24(+4.14%)
Jan 20, 2009
6.034
6.083
5.609
5.689
1,608,438
-0.42(-6.85%)
Jan 16, 2009
6.091
6.108
5.870
6.108
970,403
+0.01(+0.23%)
Jan 15, 2009
6.081
6.209
5.961
6.094
1,256,342
+0.03(+0.43%)
Jan 14, 2009
6.080
6.177
6.015
6.068
834,240
-0.19(-3.06%)
Jan 13, 2009
6.071
6.259
6.063
6.259
889,931
+0.19(+3.07%)
Jan 12, 2009
6.098
6.174
6.035
6.073
895,895
-0.03(-0.49%)
Jan 09, 2009
6.343
6.433
6.103
6.103
949,766
-0.22(-3.51%)
Jan 08, 2009
6.353
6.440
6.267
6.324
659,788
-0.04(-0.61%)
Jan 07, 2009
6.566
6.579
6.263
6.363
913,634
-0.24(-3.62%)
Jan 06, 2009
6.648
6.688
6.539
6.603
994,441
+0.01(+0.08%)
Jan 05, 2009
6.882
6.882
6.544
6.598
978,466
-0.24(-3.52%)
Jan 02, 2009
6.977
6.977
6.777
6.838
529,477
-0.08(-1.12%)
Dec 31, 2008
6.863
7.013
6.777
6.916
1,410,755
+0.03(+0.40%)
Dec 30, 2008
6.764
6.889
6.703
6.888
602,396
+0.16(+2.38%)
Dec 29, 2008
6.730
6.749
6.620
6.728
611,913
+0.01(+0.11%)
Dec 26, 2008
6.738
6.764
6.639
6.720
304,810
+0.03(+0.45%)
Dec 24, 2008
6.728
6.749
6.621
6.690
443,433
-0.06(-0.85%)
Dec 23, 2008
6.808
6.827
6.676
6.748
1,181,769
+0.04(+0.52%)
Dec 22, 2008
6.670
6.759
6.536
6.713
1,524,764
+0.05(+0.71%)
Dec 19, 2008
6.872
6.877
6.650
6.665
2,484,678
-0.01(-0.09%)
Dec 18, 2008
6.684
6.825
6.576
6.671
1,443,287
+0.02(+0.28%)
Dec 17, 2008
6.827
6.874
6.576
6.653
1,724,555
-0.21(-3.12%)
Dec 16, 2008
6.636
6.884
6.549
6.867
916,899
+0.38(+5.81%)
Dec 15, 2008
6.644
6.644
6.346
6.490
1,469,520
-0.15(-2.19%)
Dec 12, 2008
6.282
6.639
6.207
6.635
984,214
+0.22(+3.36%)
Dec 11, 2008
6.367
6.514
6.367
6.420
1,580,097
-0.09(-1.44%)
Dec 10, 2008
6.387
6.514
6.353
6.514
1,071,703
+0.28(+4.44%)
Dec 09, 2008
6.525
6.603
6.207
6.237
1,440,253
-0.37(-5.56%)
Dec 08, 2008
6.735
6.757
6.356
6.604
861,918
+0.06(+0.96%)
Dec 05, 2008
6.154
6.576
6.154
6.541
1,364,835
+0.26(+4.17%)
Dec 04, 2008
6.268
6.501
6.141
6.279
1,136,153
-0.07(-1.16%)
Dec 03, 2008
6.088
6.446
5.909
6.353
965,933
+0.29(+4.73%)
Dec 02, 2008
5.825
6.184
5.796
6.066
2,244,460
+0.30(+5.21%)
Dec 01, 2008
6.370
6.370
5.762
5.766
1,922,860
-0.78(-11.90%)
Nov 28, 2008
6.451
6.545
6.283
6.545
130,646
+0.02(+0.35%)
Nov 26, 2008
6.288
6.522
6.278
6.522
675,061
+0.08(+1.26%)
Nov 25, 2008
6.514
6.514
6.185
6.441
1,004,604
-0.05(-0.73%)
Nov 24, 2008
6.204
6.514
6.142
6.489
1,063,473
+0.30(+4.86%)
Nov 21, 2008
5.934
6.232
5.594
6.188
1,737,184
+0.42(+7.27%)
Nov 20, 2008
6.114
6.194
5.755
5.768
1,276,978
-0.35(-5.69%)
Nov 19, 2008
6.442
6.635
6.044
6.117
1,619,830
-0.41(-6.24%)
Nov 18, 2008
6.383
6.628
6.266
6.524
1,046,644
+0.17(+2.66%)
Nov 17, 2008
6.210
6.530
6.210
6.354
3,863,668
+0.07(+1.10%)
Nov 14, 2008
6.529
6.700
6.278
6.286
560,077
-0.36(-5.46%)
Nov 13, 2008
6.327
6.661
5.979
6.649
1,318,843
+0.40(+6.46%)
Nov 12, 2008
6.388
6.700
6.244
6.246
558,975
-0.27(-4.10%)
Nov 11, 2008
6.461
6.717
6.458
6.512
509,215
-0.05(-0.69%)
Nov 10, 2008
6.740
6.825
6.398
6.557
628,973
-0.06(-0.91%)
Nov 07, 2008
6.621
6.701
6.413
6.618
670,302
+0.06(+0.96%)
Nov 06, 2008
6.496
6.764
6.496
6.555
754,000
-0.03(-0.38%)
Nov 05, 2008
6.661
6.921
6.511
6.580
3,286,746
-0.20(-2.92%)
Nov 04, 2008
6.735
7.055
6.660
6.778
1,095,941
-0.09(-1.28%)
Nov 03, 2008
6.849
6.878
6.530
6.866
819,064
+0.08(+1.14%)
Oct 31, 2008
6.375
6.788
6.276
6.788
1,659,108
+0.36(+5.59%)
Oct 30, 2008
6.322
6.446
6.167
6.428
966,276
+0.29(+4.80%)
Oct 29, 2008
5.921
6.277
5.856
6.134
1,617,068
+0.22(+3.64%)
Oct 28, 2008
5.971
6.006
5.681
5.919
1,431,448
+0.17(+2.92%)
Oct 27, 2008
5.724
6.075
5.528
5.751
1,004,875
+0.01(+0.09%)
Oct 24, 2008
5.587
5.852
5.582
5.746
776,912
-0.04(-0.74%)
Oct 23, 2008
5.807
5.950
5.589
5.788
1,295,276
-0.04(-0.73%)
Oct 22, 2008
5.808
6.075
5.783
5.831
765,464
-0.14(-2.35%)
Oct 21, 2008
5.998
6.241
5.887
5.971
493,831
-0.16(-2.65%)
Oct 20, 2008
5.919
6.134
5.832
6.134
555,838
+0.20(+3.42%)
Oct 17, 2008
6.025
6.276
5.846
5.931
605,829
-0.24(-3.82%)
Oct 16, 2008
5.897
6.194
5.568
6.167
910,792
+0.35(+5.96%)
Oct 15, 2008
5.955
6.263
5.756
5.820
931,261
-0.35(-5.70%)
Oct 14, 2008
6.514
6.514
5.981
6.172
591,108
-0.17(-2.72%)
Oct 13, 2008
6.149
6.346
5.991
6.344
1,080,621
+0.45(+7.63%)
Oct 10, 2008
5.322
5.971
5.168
5.895
2,165,433
+0.56(+10.60%)
Oct 09, 2008
6.248
6.248
5.316
5.330
1,784,773
-0.77(-12.57%)
Oct 08, 2008
6.173
6.514
5.786
6.096
807,336
-0.16(-2.52%)
Oct 07, 2008
6.618
6.639
6.208
6.254
433,422
-0.35(-5.36%)
Oct 06, 2008
6.297
6.738
6.135
6.609
736,308
+0.18(+2.79%)
Oct 03, 2008
6.514
6.745
6.326
6.430
755,636
-0.13(-1.91%)
Oct 02, 2008
6.639
6.764
6.514
6.555
475,214
-0.08(-1.26%)
Oct 01, 2008
6.519
6.886
6.393
6.639
246,037
+0.14(+2.16%)
Sep 30, 2008
6.372
6.888
6.360
6.499
493,025
+0.09(+1.35%)
Sep 29, 2008
6.401
6.795
6.386
6.412
479,382
-0.11(-1.65%)
Sep 26, 2008
6.426
6.734
6.298
6.520
677,735
-0.13(-1.90%)
Sep 25, 2008
6.701
6.877
6.440
6.646
444,846
+0.11(+1.67%)
Sep 24, 2008
6.867
7.046
6.537
6.537
649,442
-0.39(-5.68%)
Sep 23, 2008
7.033
7.046
6.868
6.931
411,196
-0.18(-2.50%)
Sep 22, 2008
7.140
7.378
6.857
7.109
557,355
-0.03(-0.44%)
Sep 19, 2008
8.384
8.393
6.805
7.140
2,990,189
+0.04(+0.49%)
Sep 18, 2008
6.747
7.189
6.609
7.105
2,749,189
+0.51(+7.71%)
Sep 17, 2008
6.610
6.768
6.441
6.596
1,515,033
-0.22(-3.16%)
Sep 16, 2008
6.249
6.812
6.247
6.812
2,463,714
+0.51(+8.11%)
Sep 15, 2008
6.190
6.514
6.190
6.301
1,244,638
-0.09(-1.45%)
Sep 12, 2008
6.339
6.492
6.296
6.393
784,871
-0.05(-0.76%)
Sep 11, 2008
6.289
6.443
6.205
6.442
881,940
+0.01(+0.08%)
Sep 10, 2008
6.385
6.484
6.293
6.437
1,389,296
+0.03(+0.47%)
Sep 09, 2008
6.413
6.560
6.400
6.407
1,497,972
-0.04(-0.68%)
Sep 08, 2008
6.358
6.481
6.347
6.451
1,239,297
+0.16(+2.59%)
Sep 05, 2008
6.158
6.294
6.105
6.288
1,070,634
+0.14(+2.32%)
Sep 04, 2008
6.246
6.282
6.142
6.145
1,154,690
-0.18(-2.79%)
Sep 03, 2008
6.184
6.331
6.145
6.322
1,374,024
+0.11(+1.71%)
Sep 02, 2008
6.261
6.263
6.132
6.215
1,017,417
+0.07(+1.12%)
Aug 29, 2008
6.148
6.215
6.110
6.147
803,177
-0.05(-0.85%)
Aug 28, 2008
6.026
6.225
6.004
6.199
947,188
+0.20(+3.32%)
Aug 27, 2008
5.957
6.065
5.946
6.000
757,712
+0.05(+0.82%)
Aug 26, 2008
5.882
6.010
5.868
5.951
547,304
+0.07(+1.26%)
Aug 25, 2008
6.004
6.028
5.836
5.877
880,814
-0.12(-2.05%)
Aug 22, 2008
5.851
6.013
5.851
6.000
979,480
+0.15(+2.53%)
Aug 21, 2008
5.892
5.992
5.852
5.852
505,726
-0.13(-2.14%)
Aug 20, 2008
5.981
6.039
5.866
5.980
863,275
-0.03(-0.52%)
Aug 19, 2008
6.001
6.044
5.931
6.011
670,686
-0.03(-0.56%)
Aug 18, 2008
6.113
6.178
6.016
6.045
756,602
-0.07(-1.11%)
Aug 15, 2008
6.138
6.214
6.016
6.113
1,025,209
+0.00(+0.00%)
Aug 14, 2008
6.020
6.162
6.020
6.113
808,853
+0.03(+0.54%)
Aug 13, 2008
6.138
6.229
6.078
6.080
1,219,299
-0.08(-1.30%)
Aug 12, 2008
6.207
6.264
6.138
6.160
913,155
-0.10(-1.64%)
Aug 11, 2008
5.981
6.294
5.879
6.263
1,025,312
+0.28(+4.69%)
Aug 08, 2008
5.767
5.992
5.767
5.982
960,296
+0.20(+3.42%)
Aug 07, 2008
5.823
5.880
5.748
5.785
619,864
-0.08(-1.39%)
Aug 06, 2008
5.873
5.917
5.820
5.866
506,589
-0.02(-0.40%)
Aug 05, 2008
5.905
5.907
5.822
5.890
534,650
+0.07(+1.12%)
Aug 04, 2008
5.801
5.925
5.701
5.825
804,071
+0.03(+0.56%)
Aug 01, 2008
5.728
5.825
5.669
5.792
574,598
+0.04(+0.76%)
Jul 31, 2008
5.668
5.787
5.668
5.748
801,436
+0.01(+0.13%)
Jul 30, 2008
5.788
5.796
5.641
5.741
1,042,061
-0.02(-0.37%)
Jul 29, 2008
5.762
5.762
5.515
5.762
819,926
+0.20(+3.65%)
Jul 28, 2008
5.666
5.688
5.530
5.559
813,355
-0.14(-2.42%)
Jul 25, 2008
5.666
5.787
5.617
5.697
714,354
+0.09(+1.59%)
Jul 24, 2008
5.762
5.762
5.577
5.608
808,174
-0.16(-2.76%)
Jul 23, 2008
5.748
5.793
5.668
5.767
1,064,798
+0.02(+0.31%)
Jul 22, 2008
5.469
5.757
5.469
5.749
1,385,440
+0.18(+3.31%)
Jul 21, 2008
5.694
5.697
5.550
5.565
1,424,446
-0.13(-2.29%)
Jul 18, 2008
5.654
5.765
5.555
5.696
1,792,748
-0.20(-3.36%)
Jul 17, 2008
5.762
5.947
5.666
5.894
1,500,288
+0.08(+1.44%)
Jul 16, 2008
5.503
5.820
5.423
5.810
1,617,818
+0.34(+6.21%)
Jul 15, 2008
5.511
5.643
5.387
5.470
2,052,621
-0.08(-1.47%)
Jul 14, 2008
5.724
5.727
5.493
5.552
1,237,030
-0.16(-2.79%)
Jul 11, 2008
5.600
5.718
5.518
5.711
1,098,128
+0.05(+0.86%)
Jul 10, 2008
5.511
5.697
5.511
5.662
1,164,302
+0.15(+2.70%)
Jul 09, 2008
5.714
5.714
5.489
5.513
1,378,614
-0.19(-3.38%)
Jul 08, 2008
5.519
5.717
5.490
5.706
1,834,214
+0.21(+3.81%)
Jul 07, 2008
5.613
5.637
5.436
5.496
1,930,820
-0.06(-1.08%)
Jul 04, 2008
5.674
5.727
5.557
5.557
939,372
+0.00(+0.00%)
Jul 03, 2008
5.674
5.727
5.557
5.557
939,372
-0.12(-2.08%)
Jul 02, 2008
5.765
5.803
5.639
5.674
1,894,065
-0.11(-1.84%)
Jul 01, 2008
5.667
5.831
5.589
5.781
2,182,198
+0.04(+0.74%)
Jun 30, 2008
5.763
5.902
5.714
5.738
14,588,523
-0.05(-0.78%)
Jun 27, 2008
5.699
5.835
5.657
5.783
3,543,170
+0.07(+1.18%)
Jun 26, 2008
5.637
5.825
5.587
5.716
3,015,544
+0.22(+4.08%)
Jun 25, 2008
5.401
5.605
5.390
5.491
559,694
+0.09(+1.72%)
Jun 24, 2008
5.356
5.508
5.319
5.399
397,976
-0.01(-0.23%)
Jun 23, 2008
5.597
5.636
5.399
5.411
718,586
-0.14(-2.44%)
Jun 20, 2008
5.522
5.651
5.455
5.547
1,089,003
-0.01(-0.16%)
Jun 19, 2008
5.523
5.555
5.458
5.555
793,134
+0.03(+0.59%)
Jun 18, 2008
5.534
5.620
5.475
5.523
437,142
-0.03(-0.50%)
Jun 17, 2008
5.686
5.686
5.538
5.550
485,257
-0.14(-2.47%)
Jun 16, 2008
5.639
5.697
5.574
5.691
432,998
+0.04(+0.73%)
Jun 13, 2008
5.668
5.694
5.568
5.649
527,265
+0.03(+0.51%)
Jun 12, 2008
5.620
5.731
5.582
5.620
477,122
+0.02(+0.27%)
Jun 11, 2008
5.683
5.683
5.588
5.605
548,006
-0.10(-1.82%)
Jun 10, 2008
5.658
5.748
5.543
5.709
599,299
+0.11(+1.95%)
Jun 09, 2008
5.702
5.749
5.545
5.600
1,119,292
-0.07(-1.28%)
Jun 06, 2008
5.691
5.729
5.587
5.673
724,270
-0.06(-1.11%)
Jun 05, 2008
5.598
5.760
5.590
5.737
776,025
+0.14(+2.55%)
Jun 04, 2008
5.511
5.683
5.505
5.594
773,167
+0.06(+1.02%)
Jun 03, 2008
5.656
5.656
5.511
5.538
668,163
-0.09(-1.51%)
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.