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
Geron Corp
(NQ:
GERN
)
3.550
+0.080 (+2.31%)
Official Closing Price
Updated: 4:15 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 30, 2008
3.941
4.036
3.828
4.017
888,793
+0.06(+1.43%)
May 29, 2008
3.752
3.998
3.715
3.960
744,388
+0.21(+5.54%)
May 28, 2008
3.752
3.800
3.686
3.752
675,522
+0.02(+0.51%)
May 27, 2008
3.715
3.847
3.686
3.733
814,193
+0.03(+0.77%)
May 26, 2008
3.771
3.800
3.696
3.705
571,260
+0.00(+0.00%)
May 23, 2008
3.771
3.800
3.696
3.705
571,260
-0.09(-2.49%)
May 22, 2008
3.781
3.856
3.743
3.800
516,495
+0.04(+1.01%)
May 21, 2008
3.904
3.913
3.762
3.762
634,861
-0.11(-2.93%)
May 20, 2008
3.856
3.904
3.809
3.875
942,936
+0.01(+0.24%)
May 19, 2008
3.885
3.960
3.847
3.866
862,343
-0.05(-1.21%)
May 16, 2008
3.941
3.941
3.828
3.913
1,372,777
+0.16(+4.28%)
May 15, 2008
3.866
4.244
3.733
3.752
3,304,894
+0.03(+0.76%)
May 14, 2008
4.631
4.698
3.554
3.724
4,702,197
-0.91(-19.59%)
May 13, 2008
4.679
4.716
4.603
4.631
426,462
-0.02(-0.41%)
May 12, 2008
4.584
4.698
4.584
4.650
397,574
+0.07(+1.44%)
May 09, 2008
4.480
4.641
4.480
4.584
448,584
+0.09(+1.89%)
May 08, 2008
4.471
4.575
4.461
4.499
627,110
+0.04(+0.85%)
May 07, 2008
4.726
4.773
4.423
4.461
882,182
-0.19(-4.06%)
May 06, 2008
4.565
4.707
4.537
4.650
524,470
+0.08(+1.65%)
May 05, 2008
4.631
4.679
4.537
4.575
666,340
-0.03(-0.62%)
May 02, 2008
4.735
4.735
4.565
4.603
633,494
-0.09(-1.81%)
May 01, 2008
4.471
4.745
4.471
4.688
706,796
+0.23(+5.08%)
Apr 30, 2008
4.584
4.622
4.433
4.461
972,257
-0.09(-1.87%)
Apr 29, 2008
4.688
4.707
4.518
4.546
632,378
-0.16(-3.41%)
Apr 28, 2008
4.773
4.773
4.650
4.707
435,670
-0.07(-1.39%)
Apr 25, 2008
4.754
4.773
4.632
4.773
318,103
+0.06(+1.20%)
Apr 24, 2008
4.773
4.820
4.688
4.716
655,106
-0.02(-0.40%)
Apr 23, 2008
4.707
4.783
4.653
4.735
369,960
+0.04(+0.80%)
Apr 22, 2008
4.783
4.849
4.612
4.698
715,902
-0.09(-1.97%)
Apr 21, 2008
4.839
4.915
4.792
4.792
388,592
-0.07(-1.36%)
Apr 18, 2008
4.905
4.924
4.745
4.858
618,889
+0.07(+1.38%)
Apr 17, 2008
4.905
4.943
4.773
4.792
521,460
-0.13(-2.69%)
Apr 16, 2008
4.915
4.962
4.820
4.924
1,187,286
+0.13(+2.76%)
Apr 15, 2008
5.047
5.047
4.745
4.792
640,393
-0.10(-2.12%)
Apr 14, 2008
4.679
5.066
4.650
4.896
895,340
+0.23(+4.86%)
Apr 11, 2008
4.679
4.943
4.660
4.669
1,272,760
-0.43(-8.52%)
Apr 10, 2008
4.575
5.293
4.575
5.104
2,742,893
+0.58(+12.73%)
Apr 09, 2008
4.698
4.726
4.480
4.527
504,953
-0.15(-3.23%)
Apr 08, 2008
4.565
4.698
4.556
4.679
366,892
+0.08(+1.64%)
Apr 07, 2008
4.631
4.688
4.565
4.603
479,960
-0.02(-0.41%)
Apr 04, 2008
4.650
4.698
4.546
4.622
370,904
-0.02(-0.41%)
Apr 03, 2008
4.660
4.688
4.575
4.641
378,512
-0.06(-1.21%)
Apr 02, 2008
4.707
4.716
4.603
4.698
687,162
+0.03(+0.61%)
Apr 01, 2008
4.679
4.735
4.537
4.669
1,211,185
+0.06(+1.23%)
Mar 31, 2008
4.499
4.707
4.480
4.612
812,304
+0.14(+3.17%)
Mar 28, 2008
4.556
4.792
4.461
4.471
879,595
-0.19(-4.06%)
Mar 27, 2008
4.603
4.726
4.499
4.660
468,279
+0.03(+0.61%)
Mar 26, 2008
4.603
4.688
4.471
4.631
548,789
+0.00(+0.00%)
Mar 25, 2008
4.537
4.707
4.423
4.631
940,204
+0.10(+2.30%)
Mar 24, 2008
4.215
4.565
4.168
4.527
1,089,395
+0.40(+9.61%)
Mar 21, 2008
4.149
4.206
4.045
4.130
1,408,566
+0.00(+0.00%)
Mar 20, 2008
4.149
4.206
4.045
4.130
1,408,566
+0.04(+0.92%)
Mar 19, 2008
4.112
4.130
3.979
4.093
687,795
+0.03(+0.70%)
Mar 18, 2008
4.121
4.121
3.913
4.064
765,528
+0.05(+1.18%)
Mar 17, 2008
3.970
4.159
3.922
4.017
771,547
-0.09(-2.30%)
Mar 14, 2008
4.253
4.253
3.941
4.112
902,992
-0.09(-2.03%)
Mar 13, 2008
3.941
4.225
3.922
4.197
644,443
+0.17(+4.23%)
Mar 12, 2008
3.998
4.168
3.894
4.026
969,698
+0.06(+1.43%)
Mar 11, 2008
3.885
4.045
3.752
3.970
1,436,979
+0.15(+3.96%)
Mar 10, 2008
4.206
4.206
3.809
3.819
1,149,455
-0.37(-8.80%)
Mar 07, 2008
4.253
4.357
4.112
4.187
1,250,562
-0.08(-1.77%)
Mar 06, 2008
4.414
4.490
4.253
4.263
946,862
-0.18(-4.04%)
Mar 05, 2008
4.452
4.527
4.405
4.442
702,189
+0.05(+1.08%)
Mar 04, 2008
4.414
4.556
4.329
4.395
3,249,103
-0.06(-1.27%)
Mar 03, 2008
4.669
4.735
4.395
4.452
1,266,746
-0.20(-4.27%)
Feb 29, 2008
4.631
4.820
4.546
4.650
855,915
-0.01(-0.20%)
Feb 28, 2008
4.981
4.981
4.660
4.660
884,550
-0.23(-4.64%)
Feb 27, 2008
4.896
4.943
4.773
4.887
538,321
+0.02(+0.39%)
Feb 26, 2008
4.631
4.887
4.631
4.868
702,160
+0.20(+4.25%)
Feb 25, 2008
4.537
4.905
4.537
4.669
1,235,549
+0.20(+4.44%)
Feb 22, 2008
4.565
4.603
4.395
4.471
693,787
-0.08(-1.66%)
Feb 21, 2008
4.726
4.783
4.546
4.546
647,835
-0.15(-3.22%)
Feb 20, 2008
4.603
4.716
4.556
4.698
605,156
+0.07(+1.43%)
Feb 19, 2008
4.698
4.792
4.622
4.631
543,893
-0.06(-1.21%)
Feb 18, 2008
4.773
4.887
4.603
4.688
824,197
+0.00(+0.00%)
Feb 15, 2008
4.773
4.887
4.603
4.688
824,197
-0.12(-2.55%)
Feb 14, 2008
4.868
5.009
4.764
4.811
1,010,059
+0.05(+0.99%)
Feb 13, 2008
4.745
4.802
4.691
4.764
495,779
+0.06(+1.21%)
Feb 12, 2008
4.612
4.811
4.594
4.707
830,515
+0.12(+2.68%)
Feb 11, 2008
4.679
4.764
4.509
4.584
903,264
-0.09(-1.82%)
Feb 08, 2008
4.735
4.811
4.532
4.669
797,543
-0.09(-1.79%)
Feb 07, 2008
4.698
4.774
4.565
4.754
726,341
+0.06(+1.21%)
Feb 06, 2008
4.962
4.991
4.688
4.698
991,365
-0.21(-4.24%)
Feb 05, 2008
5.198
5.217
4.896
4.905
1,008,958
-0.29(-5.64%)
Feb 04, 2008
5.000
5.302
4.968
5.198
1,182,862
+0.21(+4.17%)
Feb 01, 2008
4.716
5.009
4.688
4.991
883,169
+0.29(+6.24%)
Jan 31, 2008
4.764
4.839
4.641
4.698
841,190
-0.13(-2.74%)
Jan 30, 2008
4.820
5.028
4.773
4.830
1,045,796
-0.04(-0.78%)
Jan 29, 2008
4.726
4.943
4.518
4.868
1,564,011
+0.48(+10.99%)
Jan 28, 2008
4.263
4.405
4.206
4.386
616,340
+0.10(+2.43%)
Jan 25, 2008
4.546
4.669
4.234
4.282
1,092,527
-0.19(-4.23%)
Jan 24, 2008
4.679
4.726
4.414
4.471
860,079
-0.03(-0.63%)
Jan 23, 2008
4.357
4.509
4.159
4.499
1,199,101
+0.02(+0.42%)
Jan 22, 2008
4.471
4.631
4.338
4.480
1,051,611
-0.20(-4.24%)
Jan 21, 2008
4.688
4.792
4.584
4.679
1,255,350
+0.00(+0.00%)
Jan 18, 2008
4.688
4.792
4.584
4.679
1,255,350
-0.03(-0.60%)
Jan 17, 2008
4.915
4.962
4.688
4.707
846,218
-0.19(-3.86%)
Jan 16, 2008
4.754
4.962
4.745
4.896
768,885
+0.09(+1.97%)
Jan 15, 2008
4.830
4.934
4.794
4.802
733,438
-0.08(-1.55%)
Jan 14, 2008
4.934
4.962
4.811
4.877
546,764
-0.01(-0.19%)
Jan 11, 2008
4.972
5.019
4.868
4.887
536,991
-0.13(-2.64%)
Jan 10, 2008
4.896
5.057
4.849
5.019
1,036,424
+0.09(+1.92%)
Jan 09, 2008
4.972
5.038
4.745
4.924
1,375,680
-0.05(-0.95%)
Jan 08, 2008
4.792
5.161
4.792
4.972
1,616,831
+0.18(+3.75%)
Jan 07, 2008
5.047
5.113
4.726
4.792
1,938,386
-0.17(-3.43%)
Jan 04, 2008
5.151
5.189
4.962
4.962
1,070,471
-0.19(-3.67%)
Jan 03, 2008
5.444
5.520
5.151
5.151
984,562
-0.26(-4.89%)
Jan 02, 2008
5.388
5.624
5.388
5.416
1,306,503
+0.05(+0.88%)
Jan 01, 2008
5.586
5.643
5.284
5.369
0
+0.00(+0.00%)
Dec 31, 2007
5.586
5.643
5.284
5.369
2,050,465
-0.26(-4.54%)
Dec 28, 2007
5.718
5.747
5.577
5.624
990,145
-0.04(-0.67%)
Dec 27, 2007
5.766
5.936
5.662
5.662
860,115
-0.15(-2.60%)
Dec 26, 2007
5.709
5.860
5.709
5.813
790,140
+0.01(+0.16%)
Dec 24, 2007
5.756
5.803
5.643
5.803
457,887
+0.03(+0.49%)
Dec 21, 2007
5.851
5.888
5.605
5.775
1,307,581
+0.01(+0.16%)
Dec 20, 2007
5.766
5.813
5.671
5.766
912,004
+0.02(+0.33%)
Dec 19, 2007
5.841
5.851
5.690
5.747
977,172
-0.11(-1.94%)
Dec 18, 2007
5.860
5.907
5.671
5.860
1,400,785
+0.08(+1.31%)
Dec 17, 2007
6.210
6.219
5.785
5.785
879,870
-0.37(-5.99%)
Dec 14, 2007
6.267
6.314
6.125
6.153
656,131
-0.21(-3.27%)
Dec 13, 2007
6.314
6.408
6.119
6.361
618,503
-0.02(-0.30%)
Dec 12, 2007
6.474
6.588
6.285
6.380
884,832
+0.18(+2.90%)
Dec 11, 2007
6.616
6.664
6.200
6.200
925,876
-0.42(-6.29%)
Dec 10, 2007
6.786
6.805
6.522
6.616
632,804
-0.17(-2.51%)
Dec 07, 2007
6.815
6.853
6.673
6.786
602,478
-0.04(-0.55%)
Dec 06, 2007
6.541
6.834
6.465
6.824
1,166,262
+0.28(+4.34%)
Dec 05, 2007
6.843
6.843
6.342
6.541
1,322,014
-0.23(-3.35%)
Dec 04, 2007
6.456
6.843
6.285
6.767
2,238,213
+0.35(+5.45%)
Dec 03, 2007
6.021
6.560
5.993
6.418
1,260,303
+0.30(+4.95%)
Nov 30, 2007
6.125
6.238
6.068
6.115
799,217
+0.08(+1.25%)
Nov 29, 2007
6.106
6.229
6.030
6.040
728,273
-0.10(-1.69%)
Nov 28, 2007
6.011
6.267
5.879
6.144
1,674,040
+0.26(+4.50%)
Nov 27, 2007
5.605
5.898
5.595
5.879
1,353,955
+0.28(+5.07%)
Nov 26, 2007
5.926
5.945
5.577
5.595
1,222,294
-0.26(-4.36%)
Nov 23, 2007
5.964
5.974
5.756
5.851
559,314
+0.03(+0.49%)
Nov 21, 2007
6.134
6.153
5.737
5.822
1,442,413
-0.17(-2.84%)
Nov 20, 2007
6.371
6.427
5.775
5.992
1,656,357
-0.39(-6.07%)
Nov 19, 2007
6.427
6.484
6.163
6.380
977,364
-0.11(-1.75%)
Nov 16, 2007
6.645
6.692
6.389
6.493
864,087
-0.15(-2.28%)
Nov 15, 2007
6.503
6.938
6.446
6.645
1,424,774
+0.11(+1.74%)
Nov 14, 2007
6.711
6.711
6.493
6.531
637,575
-0.15(-2.26%)
Nov 13, 2007
6.635
6.711
6.456
6.682
663,968
+0.08(+1.14%)
Nov 12, 2007
6.701
6.824
6.569
6.607
827,668
-0.15(-2.24%)
Nov 09, 2007
6.711
6.796
6.616
6.758
806,053
-0.04(-0.56%)
Nov 08, 2007
6.616
6.871
6.389
6.796
1,250,157
+0.19(+2.86%)
Nov 07, 2007
6.749
6.947
6.607
6.607
959,306
-0.12(-1.83%)
Nov 06, 2007
6.834
6.871
6.645
6.730
1,039,945
-0.11(-1.66%)
Nov 05, 2007
6.900
6.966
6.749
6.843
806,796
-0.10(-1.50%)
Nov 02, 2007
6.834
6.975
6.805
6.947
766,854
+0.11(+1.66%)
Nov 01, 2007
7.127
7.127
6.805
6.834
1,446,866
-0.39(-5.37%)
Oct 31, 2007
6.853
7.316
6.853
7.221
1,157,955
+0.33(+4.80%)
Oct 30, 2007
7.042
7.108
6.853
6.890
423,873
-0.18(-2.54%)
Oct 29, 2007
7.070
7.136
7.013
7.070
457,190
+0.03(+0.40%)
Oct 26, 2007
6.975
7.042
6.844
7.042
678,320
+0.18(+2.62%)
Oct 25, 2007
7.013
7.042
6.805
6.862
630,641
-0.14(-2.02%)
Oct 24, 2007
7.051
7.060
6.843
7.004
526,596
-0.11(-1.59%)
Oct 23, 2007
7.079
7.145
6.994
7.117
456,199
+0.10(+1.48%)
Oct 22, 2007
6.862
7.060
6.730
7.013
553,334
+0.09(+1.23%)
Oct 19, 2007
7.259
7.259
6.900
6.928
1,257,451
-0.34(-4.68%)
Oct 18, 2007
7.325
7.401
7.240
7.268
495,935
-0.09(-1.16%)
Oct 17, 2007
7.410
7.486
7.250
7.354
801,027
+0.00(+0.00%)
Oct 16, 2007
7.372
7.467
7.278
7.354
936,669
-0.06(-0.77%)
Oct 15, 2007
7.561
7.703
7.372
7.410
1,234,598
-0.15(-2.00%)
Oct 12, 2007
7.306
7.590
7.306
7.561
983,286
+0.22(+2.96%)
Oct 11, 2007
7.703
7.741
7.325
7.344
1,504,317
-0.36(-4.66%)
Oct 10, 2007
7.722
7.845
7.637
7.703
923,129
-0.04(-0.49%)
Oct 09, 2007
7.646
7.750
7.571
7.741
828,846
+0.09(+1.11%)
Oct 08, 2007
7.561
7.656
7.486
7.656
471,792
+0.04(+0.50%)
Oct 05, 2007
7.571
7.656
7.391
7.618
995,879
+0.24(+3.20%)
Oct 04, 2007
7.561
7.561
7.259
7.382
607,637
-0.08(-1.01%)
Oct 03, 2007
7.287
7.646
7.268
7.457
1,347,209
+0.20(+2.73%)
Oct 02, 2007
7.268
7.372
7.193
7.259
788,232
+0.05(+0.66%)
Oct 01, 2007
6.947
7.212
6.947
7.212
900,033
+0.29(+4.24%)
Sep 28, 2007
7.051
7.117
6.900
6.919
582,420
-0.17(-2.40%)
Sep 27, 2007
7.089
7.089
6.994
7.089
353,876
+0.01(+0.13%)
Sep 26, 2007
7.042
7.089
6.985
7.079
647,406
+0.07(+0.94%)
Sep 25, 2007
6.975
7.127
6.928
7.013
544,854
+0.01(+0.13%)
Sep 24, 2007
7.042
7.069
6.957
7.004
1,011,399
+0.05(+0.68%)
Sep 21, 2007
7.060
7.193
6.957
6.957
2,395,098
-0.03(-0.41%)
Sep 20, 2007
7.089
7.268
6.957
6.985
667,059
-0.12(-1.73%)
Sep 19, 2007
7.079
7.117
6.938
7.108
652,050
+0.05(+0.67%)
Sep 18, 2007
6.730
7.060
6.730
7.060
1,060,462
+0.34(+5.06%)
Sep 17, 2007
6.777
6.805
6.711
6.720
338,885
-0.07(-0.97%)
Sep 14, 2007
6.758
6.834
6.730
6.786
557,471
-0.07(-0.97%)
Sep 13, 2007
6.824
6.919
6.739
6.853
610,001
+0.05(+0.69%)
Sep 12, 2007
6.957
6.985
6.767
6.805
590,765
-0.19(-2.70%)
Sep 11, 2007
6.985
6.994
6.871
6.994
492,260
+0.06(+0.82%)
Sep 10, 2007
7.079
7.079
6.711
6.938
809,939
+0.03(+0.41%)
Sep 07, 2007
6.853
6.947
6.805
6.909
703,838
-0.06(-0.81%)
Sep 06, 2007
6.966
7.032
6.900
6.966
456,945
+0.01(+0.14%)
Sep 05, 2007
6.975
7.023
6.900
6.957
603,673
-0.08(-1.08%)
Sep 04, 2007
6.796
7.042
6.767
7.032
723,370
+0.24(+3.48%)
Aug 31, 2007
6.777
6.900
6.720
6.796
841,828
+0.12(+1.84%)
Aug 30, 2007
6.730
6.890
6.616
6.673
749,491
-0.09(-1.26%)
Aug 29, 2007
6.654
6.758
6.531
6.758
862,081
+0.15(+2.29%)
Aug 28, 2007
6.947
6.975
6.607
6.607
1,229,751
-0.36(-5.16%)
Aug 27, 2007
7.089
7.287
6.796
6.966
3,916,216
+0.45(+6.97%)
Aug 24, 2007
6.418
6.522
6.304
6.512
470,175
+0.09(+1.32%)
Aug 23, 2007
6.295
6.427
6.229
6.427
512,196
+0.09(+1.49%)
Aug 22, 2007
6.389
6.503
6.248
6.333
468,125
+0.00(+0.00%)
Aug 21, 2007
6.153
6.418
6.153
6.333
543,644
+0.10(+1.67%)
Aug 20, 2007
6.238
6.333
6.125
6.229
493,196
+0.03(+0.46%)
Aug 17, 2007
6.191
6.238
5.766
6.200
924,911
+0.24(+3.96%)
Aug 16, 2007
6.021
6.077
5.766
5.964
1,207,260
-0.08(-1.25%)
Aug 15, 2007
5.936
6.238
5.860
6.040
1,028,611
+0.25(+4.24%)
Aug 14, 2007
5.936
6.087
5.785
5.794
847,686
-0.15(-2.54%)
Aug 13, 2007
6.040
6.134
5.907
5.945
638,595
-0.01(-0.16%)
Aug 10, 2007
5.955
6.200
5.775
5.955
1,594,888
-0.26(-4.26%)
Aug 09, 2007
5.851
6.371
5.699
6.219
3,090,904
+0.31(+5.28%)
Aug 08, 2007
5.482
5.936
5.482
5.907
2,675,122
+0.52(+9.65%)
Aug 07, 2007
5.463
5.548
5.359
5.388
1,923,596
-0.05(-0.87%)
Aug 06, 2007
5.567
5.577
5.359
5.435
2,079,550
-0.18(-3.20%)
Aug 03, 2007
5.614
5.907
5.586
5.614
1,520,540
-0.31(-5.26%)
Aug 02, 2007
5.785
5.945
5.718
5.926
1,476,943
+0.19(+3.29%)
Aug 01, 2007
5.907
5.945
5.662
5.737
2,740,387
-0.22(-3.65%)
Jul 31, 2007
6.361
6.503
5.936
5.955
2,019,295
-0.39(-6.11%)
Jul 30, 2007
6.503
6.560
6.295
6.342
1,343,505
-0.16(-2.47%)
Jul 27, 2007
6.616
6.711
6.503
6.503
936,804
-0.15(-2.27%)
Jul 26, 2007
6.664
6.777
6.597
6.654
1,037,868
-0.06(-0.85%)
Jul 25, 2007
6.824
6.834
6.626
6.711
1,092,978
-0.04(-0.55%)
Jul 24, 2007
6.862
6.928
6.682
6.748
890,869
-0.17(-2.47%)
Jul 23, 2007
6.871
7.032
6.843
6.919
592,480
+0.01(+0.14%)
Jul 20, 2007
7.089
7.098
6.853
6.909
1,130,249
-0.20(-2.79%)
Jul 19, 2007
7.136
7.202
7.013
7.108
771,884
+0.04(+0.53%)
Jul 18, 2007
7.202
7.297
6.909
7.070
1,646,740
-0.24(-3.23%)
Jul 17, 2007
7.561
7.609
7.202
7.306
1,508,661
-0.26(-3.38%)
Jul 16, 2007
7.769
7.798
7.505
7.561
1,368,936
-0.29(-3.73%)
Jul 13, 2007
7.590
7.911
7.590
7.854
1,757,741
+0.21(+2.72%)
Jul 12, 2007
7.637
7.675
7.514
7.646
1,067,443
+0.01(+0.12%)
Jul 11, 2007
7.798
7.854
7.401
7.637
2,950,439
-0.02(-0.25%)
Jul 10, 2007
6.938
7.656
6.909
7.656
3,662,290
+0.69(+9.91%)
Jul 09, 2007
6.985
7.042
6.909
6.966
920,118
+0.08(+1.10%)
Jul 06, 2007
6.767
6.938
6.730
6.890
767,201
+0.09(+1.39%)
Jul 05, 2007
6.871
6.975
6.720
6.796
906,441
-0.11(-1.64%)
Jul 03, 2007
6.796
6.919
6.701
6.909
639,022
+0.18(+2.67%)
Jul 02, 2007
6.673
6.730
6.626
6.730
667,881
+0.08(+1.14%)
Jun 29, 2007
6.796
6.834
6.616
6.654
757,207
-0.09(-1.40%)
Jun 28, 2007
6.711
6.834
6.711
6.749
947,824
+0.07(+0.99%)
Jun 27, 2007
6.682
6.834
6.654
6.682
1,006,636
-0.03(-0.42%)
Jun 26, 2007
6.758
6.786
6.616
6.711
1,006,566
+0.06(+0.85%)
Jun 25, 2007
6.711
6.824
6.626
6.654
1,052,333
-0.05(-0.71%)
Jun 22, 2007
6.843
6.900
6.692
6.701
1,785,044
-0.19(-2.74%)
Jun 21, 2007
6.938
6.957
6.843
6.890
943,988
-0.09(-1.35%)
Jun 20, 2007
7.212
7.212
6.928
6.985
1,526,694
-0.23(-3.15%)
Jun 19, 2007
7.278
7.335
7.089
7.212
1,368,840
-0.07(-0.91%)
Jun 18, 2007
7.486
7.561
7.268
7.278
1,171,735
-0.23(-3.02%)
Jun 15, 2007
7.637
7.637
7.382
7.505
3,026,726
+0.02(+0.25%)
Jun 14, 2007
7.420
7.599
7.391
7.486
1,381,430
+0.08(+1.02%)
Jun 13, 2007
7.372
7.495
7.146
7.410
2,099,283
+0.02(+0.26%)
Jun 12, 2007
8.251
8.308
7.391
7.391
5,505,620
-0.86(-10.42%)
Jun 11, 2007
8.648
8.648
8.223
8.251
2,569,443
+0.06(+0.69%)
Jun 08, 2007
8.034
8.270
7.996
8.195
1,459,897
+0.17(+2.12%)
Jun 07, 2007
8.403
8.412
7.949
8.025
2,011,729
-0.34(-4.07%)
Jun 06, 2007
8.327
8.422
8.204
8.365
1,514,089
+0.15(+1.84%)
Jun 05, 2007
8.270
8.318
8.091
8.214
1,308,235
-0.10(-1.25%)
Jun 04, 2007
8.573
8.573
8.214
8.318
1,689,660
-0.21(-2.44%)
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.