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
Dennys Corp
(NQ:
DENN
)
6.580
-0.040 (-0.60%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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
6.010
6.060
6.000
6.030
395,432
-0.02(-0.33%)
May 30, 2013
6.070
6.190
6.030
6.050
336,041
+0.01(+0.17%)
May 29, 2013
6.100
6.120
5.990
6.040
246,627
-0.08(-1.31%)
May 28, 2013
6.050
6.150
6.010
6.120
886,334
+0.12(+2.00%)
May 24, 2013
5.980
6.035
5.920
6.000
0
-0.03(-0.50%)
May 23, 2013
5.970
6.040
5.970
6.030
0
+0.03(+0.50%)
May 22, 2013
6.000
6.130
5.960
6.000
0
-0.01(-0.17%)
May 21, 2013
5.940
6.010
5.880
6.010
0
+0.09(+1.52%)
May 20, 2013
5.880
5.960
5.870
5.920
0
+0.00(+0.00%)
May 17, 2013
5.930
5.990
5.870
5.920
0
+0.03(+0.51%)
May 16, 2013
5.950
5.950
5.880
5.890
198,633
-0.05(-0.84%)
May 15, 2013
5.990
6.080
5.940
5.940
0
-0.01(-0.17%)
May 13, 2013
6.100
6.110
5.930
5.950
0
-0.14(-2.30%)
May 10, 2013
5.950
6.130
5.830
6.090
0
+0.15(+2.53%)
May 09, 2013
5.730
5.950
5.700
5.940
0
+0.19(+3.30%)
May 08, 2013
5.710
5.770
5.700
5.750
0
+0.01(+0.17%)
May 07, 2013
5.730
5.760
5.610
5.740
0
+0.00(+0.00%)
May 06, 2013
5.750
5.755
5.720
5.740
0
+0.01(+0.17%)
May 03, 2013
5.740
5.740
5.690
5.730
0
+0.04(+0.70%)
May 02, 2013
5.690
5.750
5.680
5.690
0
+0.00(+0.00%)
May 01, 2013
5.890
5.900
5.640
5.690
0
+0.02(+0.35%)
Apr 30, 2013
5.720
5.720
5.600
5.670
0
-0.02(-0.35%)
Apr 29, 2013
5.680
5.720
5.660
5.690
302,740
+0.05(+0.89%)
Apr 26, 2013
5.680
5.670
5.620
5.640
462,605
-0.03(-0.53%)
Apr 25, 2013
5.750
5.770
5.600
5.670
3,191,501
+0.13(+2.35%)
Apr 24, 2013
5.490
5.590
5.490
5.540
237,534
+0.03(+0.54%)
Apr 23, 2013
5.510
5.605
5.485
5.510
370,954
+0.00(+0.00%)
Apr 22, 2013
5.590
5.612
5.450
5.510
248,386
-0.05(-0.90%)
Apr 19, 2013
5.510
5.600
5.510
5.560
301,970
+0.04(+0.72%)
Apr 18, 2013
5.450
5.595
5.430
5.520
477,767
+0.09(+1.66%)
Apr 17, 2013
5.470
5.530
5.370
5.430
411,073
-0.06(-1.09%)
Apr 16, 2013
5.450
5.520
5.385
5.490
438,109
+0.09(+1.67%)
Apr 15, 2013
5.610
5.625
5.400
5.400
548,018
-0.22(-3.91%)
Apr 12, 2013
5.600
5.640
5.540
5.620
338,788
-0.01(-0.18%)
Apr 11, 2013
5.650
5.730
5.630
5.630
292,511
-0.04(-0.71%)
Apr 10, 2013
5.610
5.710
5.610
5.670
403,254
+0.06(+1.07%)
Apr 09, 2013
5.660
5.690
5.610
5.610
300,712
-0.03(-0.53%)
Apr 08, 2013
5.680
5.680
5.580
5.640
253,530
-0.03(-0.53%)
Apr 05, 2013
5.630
5.700
5.630
5.670
365,226
-0.03(-0.53%)
Apr 04, 2013
5.630
5.700
5.611
5.700
220,364
+0.06(+1.06%)
Apr 03, 2013
5.690
5.720
5.620
5.640
350,440
-0.06(-1.05%)
Apr 02, 2013
5.700
5.755
5.670
5.700
532,836
+0.06(+1.06%)
Apr 01, 2013
5.750
5.810
5.590
5.640
521,656
-0.14(-2.34%)
Mar 28, 2013
5.790
5.830
5.766
5.775
399,897
+0.01(+0.09%)
Mar 27, 2013
5.760
5.810
5.740
5.770
337,347
-0.01(-0.17%)
Mar 26, 2013
5.810
5.810
5.700
5.780
465,415
+0.00(+0.00%)
Mar 25, 2013
5.800
5.810
5.750
5.780
390,342
+0.01(+0.17%)
Mar 22, 2013
5.750
5.835
5.742
5.770
248,305
+0.02(+0.35%)
Mar 21, 2013
5.750
5.800
5.710
5.750
572,233
-0.05(-0.86%)
Mar 20, 2013
5.780
5.800
5.690
5.800
251,302
+0.06(+1.05%)
Mar 19, 2013
5.740
5.820
5.685
5.740
842,231
+0.00(+0.00%)
Mar 18, 2013
5.740
5.820
5.720
5.740
366,651
-0.06(-1.03%)
Mar 15, 2013
5.820
5.835
5.755
5.800
952,569
-0.01(-0.17%)
Mar 14, 2013
5.830
5.860
5.780
5.810
452,357
+0.01(+0.17%)
Mar 13, 2013
5.700
5.830
5.690
5.800
1,270,890
+0.09(+1.58%)
Mar 12, 2013
5.790
5.810
5.710
5.710
350,264
-0.07(-1.21%)
Mar 11, 2013
5.760
5.810
5.740
5.780
331,523
-0.03(-0.52%)
Mar 08, 2013
5.830
5.850
5.780
5.810
401,666
+0.00(+0.00%)
Mar 07, 2013
5.780
5.850
5.680
5.810
362,198
+0.03(+0.52%)
Mar 06, 2013
5.800
5.825
5.730
5.780
890,506
+0.00(+0.00%)
Mar 05, 2013
5.750
5.820
5.730
5.780
1,580,064
+0.08(+1.40%)
Mar 04, 2013
5.650
5.710
5.650
5.700
426,090
+0.04(+0.71%)
Mar 01, 2013
5.620
5.685
5.570
5.660
472,860
+0.00(+0.00%)
Feb 28, 2013
5.630
5.670
5.615
5.660
566,394
+0.00(+0.00%)
Feb 27, 2013
5.590
5.726
5.570
5.660
496,315
+0.08(+1.43%)
Feb 26, 2013
5.550
5.610
5.540
5.580
938,694
+0.04(+0.72%)
Feb 25, 2013
5.550
5.600
5.530
5.540
636,196
+0.02(+0.36%)
Feb 22, 2013
5.510
5.570
5.440
5.520
1,304,229
+0.00(+0.00%)
Feb 21, 2013
5.220
5.732
5.220
5.520
1,023,157
-0.10(-1.78%)
Feb 20, 2013
5.600
5.650
5.500
5.620
896,601
+0.00(+0.00%)
Feb 19, 2013
5.420
5.660
5.350
5.620
1,115,382
-0.03(-0.53%)
Feb 15, 2013
5.640
5.670
5.600
5.650
623,932
+0.04(+0.71%)
Feb 14, 2013
5.520
5.640
5.490
5.610
2,439,335
+0.06(+1.08%)
Feb 13, 2013
5.460
5.550
5.435
5.550
583,023
+0.09(+1.65%)
Feb 12, 2013
5.360
5.480
5.350
5.460
367,518
+0.10(+1.87%)
Feb 11, 2013
5.340
5.380
5.310
5.360
911,468
+0.02(+0.37%)
Feb 08, 2013
5.300
5.360
5.270
5.340
305,540
+0.04(+0.75%)
Feb 07, 2013
5.310
5.320
5.290
5.300
318,589
-0.03(-0.56%)
Feb 06, 2013
5.220
5.330
5.150
5.330
459,641
+0.35(+7.03%)
Feb 04, 2013
5.070
5.125
4.980
4.980
489,000
-0.16(-3.11%)
Feb 01, 2013
5.110
5.190
5.000
5.140
1,355,189
+0.08(+1.58%)
Jan 31, 2013
5.100
5.150
5.040
5.060
578,749
-0.03(-0.59%)
Jan 30, 2013
5.190
5.210
5.050
5.090
402,390
-0.11(-2.12%)
Jan 29, 2013
5.210
5.240
5.160
5.200
454,014
-0.03(-0.57%)
Jan 28, 2013
5.220
5.270
5.130
5.230
350,799
+0.03(+0.58%)
Jan 25, 2013
5.190
5.230
5.100
5.200
569,089
+0.02(+0.39%)
Jan 24, 2013
5.180
5.280
5.160
5.180
296,391
-0.01(-0.19%)
Jan 23, 2013
5.230
5.230
5.100
5.190
557,757
-0.05(-0.95%)
Jan 22, 2013
5.200
5.270
5.100
5.240
579,238
+0.05(+0.96%)
Jan 18, 2013
5.190
5.230
5.150
5.190
721,497
+0.01(+0.19%)
Jan 17, 2013
5.190
5.230
5.100
5.180
515,606
-0.01(-0.19%)
Jan 16, 2013
5.190
5.250
5.150
5.190
396,022
-0.01(-0.19%)
Jan 15, 2013
5.240
5.360
5.160
5.200
872,262
-0.06(-1.14%)
Jan 14, 2013
5.270
5.390
5.160
5.260
443,576
-0.01(-0.19%)
Jan 11, 2013
5.240
5.280
5.170
5.270
478,517
+0.05(+0.96%)
Jan 10, 2013
5.220
5.250
5.180
5.220
536,004
+0.00(+0.00%)
Jan 09, 2013
5.200
5.230
5.180
5.220
416,160
+0.03(+0.58%)
Jan 08, 2013
5.160
5.195
5.100
5.190
494,431
+0.04(+0.78%)
Jan 07, 2013
5.070
5.150
5.050
5.150
586,182
+0.07(+1.38%)
Jan 04, 2013
5.020
5.080
4.990
5.080
371,621
+0.08(+1.60%)
Jan 03, 2013
4.960
5.020
4.900
5.000
602,856
+0.03(+0.60%)
Jan 02, 2013
4.935
4.990
4.870
4.970
653,194
+0.09(+1.84%)
Dec 31, 2012
4.750
4.890
4.680
4.880
418,612
+0.12(+2.52%)
Dec 28, 2012
4.820
4.840
4.740
4.760
196,867
-0.07(-1.45%)
Dec 27, 2012
4.810
4.880
4.740
4.830
168,673
+0.02(+0.42%)
Dec 26, 2012
4.920
4.920
4.770
4.810
321,366
-0.12(-2.43%)
Dec 24, 2012
4.850
4.940
4.760
4.930
167,218
+0.08(+1.65%)
Dec 21, 2012
4.740
4.857
4.660
4.850
799,984
+0.10(+2.11%)
Dec 20, 2012
4.780
4.840
4.720
4.750
393,691
-0.03(-0.63%)
Dec 19, 2012
4.750
4.800
4.720
4.780
195,024
+0.03(+0.63%)
Dec 18, 2012
4.700
4.760
4.690
4.750
320,484
+0.07(+1.50%)
Dec 17, 2012
4.630
4.700
4.610
4.680
306,200
+0.08(+1.74%)
Dec 14, 2012
4.570
4.640
4.520
4.600
368,681
+0.00(+0.00%)
Dec 13, 2012
4.690
4.730
4.590
4.600
363,178
-0.08(-1.71%)
Dec 12, 2012
4.870
4.900
4.670
4.680
230,236
-0.18(-3.70%)
Dec 11, 2012
4.700
4.930
4.670
4.860
486,797
+0.21(+4.52%)
Dec 10, 2012
4.710
4.720
4.625
4.650
207,433
-0.05(-1.06%)
Dec 07, 2012
4.880
4.890
4.650
4.700
267,572
-0.17(-3.49%)
Dec 06, 2012
4.840
4.880
4.721
4.870
500,340
+0.03(+0.62%)
Dec 05, 2012
4.870
4.920
4.760
4.840
403,335
-0.00(-0.01%)
Dec 04, 2012
4.790
4.905
4.750
4.841
1,884,333
+0.09(+1.91%)
Nov 30, 2012
4.730
4.750
4.670
4.750
444,084
+0.02(+0.42%)
Nov 29, 2012
4.730
4.810
4.720
4.730
230,762
+0.03(+0.64%)
Nov 28, 2012
4.670
4.730
4.650
4.700
127,530
+0.00(+0.00%)
Nov 27, 2012
4.730
4.730
4.670
4.700
171,078
-0.02(-0.42%)
Nov 26, 2012
4.710
4.730
4.670
4.720
166,410
+0.01(+0.21%)
Nov 23, 2012
4.720
4.755
4.695
4.710
129,400
+0.01(+0.21%)
Nov 21, 2012
4.640
4.700
4.610
4.700
146,349
+0.09(+1.95%)
Nov 20, 2012
4.650
4.700
4.570
4.610
231,013
-0.06(-1.28%)
Nov 19, 2012
4.650
4.720
4.640
4.670
264,529
+0.05(+1.08%)
Nov 16, 2012
4.570
4.670
4.540
4.620
261,321
+0.04(+0.87%)
Nov 15, 2012
4.600
4.700
4.530
4.580
680,839
-0.02(-0.43%)
Nov 14, 2012
4.610
4.690
4.570
4.600
306,813
-0.01(-0.11%)
Nov 13, 2012
4.570
4.688
4.560
4.605
187,773
+0.01(+0.11%)
Nov 12, 2012
4.630
4.700
4.595
4.600
170,273
+0.00(+0.00%)
Nov 09, 2012
4.630
4.720
4.600
4.600
201,367
-0.06(-1.29%)
Nov 08, 2012
4.660
4.720
4.640
4.660
251,390
+0.01(+0.22%)
Nov 07, 2012
4.700
4.730
4.640
4.650
275,748
-0.10(-2.11%)
Nov 06, 2012
4.710
4.820
4.710
4.750
269,136
+0.04(+0.85%)
Nov 05, 2012
4.640
4.750
4.630
4.710
223,754
+0.08(+1.73%)
Nov 02, 2012
4.620
4.660
4.530
4.630
504,566
+0.04(+0.87%)
Nov 01, 2012
4.580
4.610
4.520
4.590
810,993
-0.01(-0.22%)
Oct 31, 2012
4.520
4.730
4.520
4.600
277,033
-0.07(-1.50%)
Oct 26, 2012
4.790
4.670
4.670
4.670
153,600
-0.11(-2.30%)
Oct 25, 2012
4.690
4.795
4.665
4.780
149,722
+0.13(+2.80%)
Oct 24, 2012
4.630
4.690
4.590
4.650
160,612
+0.02(+0.43%)
Oct 23, 2012
4.720
4.735
4.610
4.630
255,231
-0.08(-1.70%)
Oct 19, 2012
4.910
4.915
4.645
4.710
351,483
-0.22(-4.46%)
Oct 18, 2012
5.000
5.010
4.920
4.930
321,021
-0.07(-1.40%)
Oct 17, 2012
4.990
5.010
4.990
5.000
184,560
+0.00(+0.00%)
Oct 16, 2012
4.980
5.000
4.920
5.000
188,087
+0.04(+0.81%)
Oct 15, 2012
4.950
4.980
4.930
4.960
238,656
+0.01(+0.20%)
Oct 12, 2012
4.930
5.000
4.930
4.950
178,775
+0.01(+0.20%)
Oct 11, 2012
4.970
4.970
4.910
4.940
265,135
+0.02(+0.41%)
Oct 10, 2012
4.940
4.990
4.890
4.920
253,105
+0.00(+0.00%)
Oct 09, 2012
4.910
4.970
4.893
4.920
156,684
+0.00(+0.00%)
Oct 08, 2012
4.720
4.970
4.720
4.920
325,858
+0.18(+3.80%)
Oct 05, 2012
4.880
4.940
4.710
4.740
291,996
-0.13(-2.67%)
Oct 04, 2012
4.870
4.950
4.820
4.870
205,225
+0.03(+0.62%)
Oct 03, 2012
4.840
4.950
4.800
4.840
245,782
+0.00(+0.00%)
Oct 02, 2012
4.990
4.990
4.820
4.840
249,201
-0.13(-2.62%)
Oct 01, 2012
4.890
5.000
4.890
4.970
197,951
+0.13(+2.69%)
Sep 28, 2012
4.950
5.000
4.830
4.840
372,324
-0.16(-3.20%)
Sep 27, 2012
5.100
5.130
4.990
5.000
214,410
-0.09(-1.77%)
Sep 26, 2012
5.060
5.120
5.050
5.090
184,454
+0.04(+0.79%)
Sep 25, 2012
5.160
5.240
5.030
5.050
352,134
-0.07(-1.27%)
Sep 24, 2012
5.030
5.150
5.010
5.115
282,416
+0.06(+1.09%)
Sep 21, 2012
5.110
5.110
5.040
5.060
545,226
+0.03(+0.60%)
Sep 20, 2012
4.990
5.060
4.960
5.030
302,434
+0.02(+0.40%)
Sep 19, 2012
5.060
5.060
4.974
5.010
461,476
-0.05(-0.99%)
Sep 18, 2012
5.050
5.085
5.000
5.060
499,044
-0.02(-0.39%)
Sep 17, 2012
5.050
5.090
5.020
5.080
287,202
+0.02(+0.40%)
Sep 14, 2012
5.010
5.100
4.950
5.060
565,442
+0.06(+1.20%)
Sep 13, 2012
4.990
5.040
4.925
5.000
467,613
+0.00(+0.00%)
Sep 12, 2012
4.990
5.000
4.961
5.000
141,868
+0.04(+0.81%)
Sep 11, 2012
4.990
5.000
4.940
4.960
186,666
-0.01(-0.20%)
Sep 10, 2012
4.950
5.000
4.930
4.970
310,776
-0.01(-0.20%)
Sep 07, 2012
4.880
4.990
4.880
4.980
416,160
+0.02(+0.40%)
Sep 06, 2012
4.970
4.990
4.910
4.960
458,445
+0.02(+0.40%)
Sep 05, 2012
4.930
4.960
4.880
4.940
278,936
+0.00(+0.00%)
Sep 04, 2012
4.880
4.970
4.800
4.940
336,163
+0.05(+1.02%)
Aug 31, 2012
4.970
4.970
4.835
4.890
504,954
-0.04(-0.81%)
Aug 30, 2012
4.930
4.960
4.900
4.930
702,004
-0.02(-0.40%)
Aug 29, 2012
4.880
4.950
4.880
4.950
951,698
+0.09(+1.85%)
Aug 27, 2012
4.840
4.910
4.840
4.860
170,398
+0.03(+0.62%)
Aug 24, 2012
4.780
4.850
4.780
4.830
116,550
+0.02(+0.42%)
Aug 23, 2012
4.830
4.840
4.780
4.810
183,094
-0.04(-0.82%)
Aug 22, 2012
4.830
4.900
4.750
4.850
246,477
+0.03(+0.62%)
Aug 21, 2012
4.820
4.920
4.780
4.820
270,248
+0.03(+0.63%)
Aug 20, 2012
4.860
4.860
4.730
4.790
517,925
-0.07(-1.44%)
Aug 17, 2012
4.750
4.920
4.730
4.860
387,388
+0.08(+1.67%)
Aug 16, 2012
4.680
4.780
4.660
4.780
334,732
+0.11(+2.36%)
Aug 15, 2012
4.640
4.700
4.620
4.670
319,694
+0.00(+0.00%)
Aug 14, 2012
4.660
4.720
4.580
4.670
508,965
-0.01(-0.21%)
Aug 13, 2012
4.560
4.690
4.530
4.680
298,931
+0.09(+1.96%)
Aug 10, 2012
4.570
4.670
4.570
4.590
161,769
-0.01(-0.22%)
Aug 09, 2012
4.640
4.650
4.580
4.600
120,654
-0.04(-0.86%)
Aug 08, 2012
4.600
4.680
4.532
4.640
117,925
+0.01(+0.22%)
Aug 07, 2012
4.560
4.700
4.533
4.630
238,301
+0.07(+1.54%)
Aug 06, 2012
4.610
4.690
4.550
4.560
223,338
-0.06(-1.30%)
Aug 03, 2012
4.410
4.680
4.410
4.620
401,748
+0.23(+5.24%)
Aug 02, 2012
4.320
4.450
4.310
4.390
182,158
+0.08(+1.86%)
Aug 01, 2012
4.370
4.550
4.290
4.310
432,127
-0.05(-1.15%)
Jul 31, 2012
4.470
4.510
4.330
4.360
322,214
-0.14(-3.11%)
Jul 30, 2012
4.500
4.530
4.450
4.500
201,052
-0.01(-0.22%)
Jul 27, 2012
4.330
4.530
4.280
4.510
281,423
+0.17(+3.92%)
Jul 26, 2012
4.330
4.380
4.270
4.340
233,559
+0.06(+1.40%)
Jul 25, 2012
4.300
4.305
4.210
4.280
297,542
+0.02(+0.47%)
Jul 24, 2012
4.340
4.350
4.240
4.260
210,524
-0.05(-1.16%)
Jul 23, 2012
4.360
4.371
4.250
4.310
195,697
-0.13(-2.93%)
Jul 20, 2012
4.510
4.520
4.410
4.440
174,697
-0.12(-2.63%)
Jul 19, 2012
4.660
4.660
4.550
4.560
119,956
-0.09(-1.94%)
Jul 18, 2012
4.570
4.650
4.520
4.650
159,153
+0.09(+1.97%)
Jul 17, 2012
4.530
4.580
4.485
4.560
546,987
+0.06(+1.45%)
Jul 16, 2012
4.530
4.560
4.470
4.495
139,503
-0.02(-0.55%)
Jul 13, 2012
4.490
4.540
4.470
4.520
510,967
+0.06(+1.35%)
Jul 12, 2012
4.480
4.500
4.280
4.460
235,683
-0.06(-1.33%)
Jul 11, 2012
4.550
4.560
4.490
4.520
233,958
+0.00(+0.00%)
Jul 10, 2012
4.610
4.670
4.520
4.520
329,145
+0.01(+0.22%)
Jul 09, 2012
4.660
4.710
4.510
4.510
234,397
-0.17(-3.63%)
Jul 06, 2012
4.600
4.690
4.560
4.680
235,921
+0.02(+0.43%)
Jul 05, 2012
4.740
4.750
4.640
4.660
230,777
-0.10(-2.10%)
Jul 03, 2012
4.750
4.800
4.640
4.760
295,638
+0.01(+0.21%)
Jul 02, 2012
4.460
4.750
4.460
4.750
848,988
+0.33(+7.47%)
Jun 29, 2012
4.370
4.470
4.350
4.420
444,100
+0.11(+2.55%)
Jun 28, 2012
4.220
4.320
4.210
4.310
296,882
+0.05(+1.17%)
Jun 27, 2012
4.250
4.340
4.220
4.260
376,207
+0.00(+0.00%)
Jun 26, 2012
4.210
4.280
4.120
4.260
250,389
+0.05(+1.19%)
Jun 25, 2012
4.230
4.250
4.140
4.210
222,635
-0.07(-1.64%)
Jun 22, 2012
4.270
4.300
4.170
4.280
617,691
+0.05(+1.18%)
Jun 21, 2012
4.340
4.370
4.220
4.230
392,750
-0.13(-2.98%)
Jun 20, 2012
4.430
4.450
4.350
4.360
242,422
-0.09(-2.02%)
Jun 19, 2012
4.360
4.450
4.330
4.450
450,022
+0.09(+2.18%)
Jun 18, 2012
4.320
4.370
4.300
4.355
233,614
-0.00(-0.11%)
Jun 15, 2012
4.330
4.380
4.240
4.360
588,099
+0.01(+0.23%)
Jun 14, 2012
4.250
4.350
4.230
4.350
202,522
+0.08(+1.87%)
Jun 13, 2012
4.380
4.400
4.230
4.270
368,745
-0.14(-3.17%)
Jun 12, 2012
4.340
4.410
4.310
4.410
691,646
+0.07(+1.50%)
Jun 11, 2012
4.390
4.390
4.270
4.345
741,809
+0.01(+0.35%)
Jun 08, 2012
4.250
4.360
4.220
4.330
405,091
+0.07(+1.64%)
Jun 07, 2012
4.450
4.450
4.250
4.260
515,801
-0.15(-3.40%)
Jun 06, 2012
4.290
4.410
4.270
4.410
549,317
+0.13(+3.04%)
Jun 05, 2012
4.210
4.290
4.190
4.280
192,052
+0.03(+0.71%)
Jun 04, 2012
4.200
4.290
4.160
4.250
587,126
+0.05(+1.19%)
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.