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
Collectors Universe
(NQ:
CLCT
)
N/A
UNCHANGED
Last Price
Updated:
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, 2007
6.730
6.764
6.715
6.725
82,371
-0.00(-0.07%)
May 30, 2007
6.633
6.812
6.609
6.730
145,198
+0.09(+1.31%)
May 29, 2007
6.672
6.711
6.628
6.643
77,036
+0.01(+0.15%)
May 25, 2007
6.682
6.682
6.570
6.633
173,866
+0.00(+0.00%)
May 24, 2007
6.653
6.653
6.623
6.633
43,697
+0.00(+0.00%)
May 23, 2007
6.662
6.667
6.633
6.633
45,661
+0.00(+0.00%)
May 22, 2007
6.638
6.657
6.623
6.633
47,935
+0.00(+0.00%)
May 21, 2007
6.556
6.653
6.556
6.633
19,949
+0.02(+0.37%)
May 18, 2007
6.672
6.682
6.609
6.609
46,043
+0.00(+0.00%)
May 17, 2007
6.653
6.720
6.609
6.609
28,708
+0.04(+0.66%)
May 16, 2007
6.619
6.667
6.522
6.565
36,970
-0.11(-1.67%)
May 15, 2007
6.517
6.866
6.517
6.677
63,045
+0.16(+2.45%)
May 14, 2007
6.594
6.594
6.473
6.517
33,655
-0.15(-2.18%)
May 11, 2007
6.149
6.696
6.072
6.662
60,377
-0.07(-1.01%)
May 10, 2007
6.754
6.812
6.730
6.730
20,282
+0.00(+0.07%)
May 09, 2007
6.783
6.890
6.653
6.725
23,700
-0.09(-1.35%)
May 08, 2007
6.783
6.851
6.711
6.817
8,055
-0.07(-1.05%)
May 07, 2007
6.909
6.909
6.832
6.890
41,049
-0.02(-0.35%)
May 04, 2007
6.943
6.967
6.914
6.914
7,435
-0.02(-0.35%)
May 03, 2007
6.870
6.938
6.846
6.938
10,925
+0.05(+0.77%)
May 02, 2007
6.836
6.924
6.836
6.885
26,455
+0.09(+1.35%)
May 01, 2007
6.899
6.899
6.788
6.793
83,414
-0.11(-1.54%)
Apr 30, 2007
6.764
6.899
6.764
6.899
22,045
+0.13(+1.86%)
Apr 27, 2007
6.798
6.803
6.653
6.774
11,875
-0.03(-0.43%)
Apr 26, 2007
6.807
6.899
6.769
6.803
154,924
-0.07(-0.99%)
Apr 25, 2007
6.812
6.899
6.778
6.870
32,329
+0.07(+1.07%)
Apr 24, 2007
6.803
6.827
6.778
6.798
18,588
+0.00(+0.07%)
Apr 23, 2007
6.778
6.817
6.764
6.793
24,390
+0.04(+0.57%)
Apr 20, 2007
6.769
6.798
6.754
6.754
28,746
+0.00(+0.00%)
Apr 19, 2007
6.803
6.899
6.754
6.754
835,448
-0.03(-0.43%)
Apr 18, 2007
6.803
6.827
6.778
6.783
20,428
-0.01(-0.21%)
Apr 17, 2007
6.740
6.832
6.740
6.798
9,699
+0.02(+0.29%)
Apr 16, 2007
6.764
6.851
6.691
6.778
54,348
-0.00(-0.07%)
Apr 13, 2007
6.788
6.788
6.783
6.783
413
-0.01(-0.21%)
Apr 12, 2007
6.807
6.807
6.798
6.798
413
+0.01(+0.21%)
Apr 11, 2007
6.803
6.812
6.783
6.783
619
-0.02(-0.28%)
Apr 10, 2007
6.778
6.803
6.778
6.803
4,027
+0.00(+0.07%)
Apr 09, 2007
6.807
6.841
6.778
6.798
44,217
-0.03(-0.50%)
Apr 05, 2007
6.841
6.846
6.803
6.832
7,022
+0.03(+0.43%)
Apr 04, 2007
6.803
6.836
6.778
6.803
223,257
+0.00(+0.00%)
Apr 03, 2007
6.778
6.866
6.774
6.803
35,311
+0.02(+0.36%)
Apr 02, 2007
6.778
6.793
6.764
6.778
28,913
-0.00(-0.07%)
Mar 30, 2007
6.793
6.793
6.764
6.783
9,325
+0.00(+0.07%)
Mar 29, 2007
6.783
6.803
6.672
6.778
17,289
+0.07(+1.08%)
Mar 28, 2007
6.749
6.754
6.701
6.706
16,936
+0.00(+0.00%)
Mar 27, 2007
6.706
6.706
6.706
6.706
3,294
-0.01(-0.22%)
Mar 26, 2007
6.740
6.803
6.657
6.720
31,910
+0.01(+0.22%)
Mar 23, 2007
6.711
6.730
6.701
6.706
22,535
+0.09(+1.32%)
Mar 22, 2007
6.585
6.657
6.585
6.619
8,468
+0.03(+0.51%)
Mar 21, 2007
6.599
6.643
6.585
6.585
7,460
-0.01(-0.15%)
Mar 20, 2007
6.565
6.643
6.565
6.594
25,476
-0.01(-0.22%)
Mar 19, 2007
6.638
6.638
6.594
6.609
8,075
-0.03(-0.51%)
Mar 16, 2007
6.488
6.667
6.464
6.643
14,664
+0.11(+1.71%)
Mar 15, 2007
6.531
6.575
6.488
6.531
92,419
-0.00(-0.07%)
Mar 14, 2007
6.686
6.686
6.536
6.536
60,559
-0.07(-1.10%)
Mar 13, 2007
6.657
6.730
6.594
6.609
29,039
-0.05(-0.73%)
Mar 12, 2007
6.696
6.769
6.633
6.657
12,499
+0.02(+0.36%)
Mar 09, 2007
6.706
6.774
6.633
6.633
14,251
-0.01(-0.22%)
Mar 08, 2007
6.715
6.720
6.633
6.648
26,850
-0.01(-0.14%)
Mar 07, 2007
6.715
6.730
6.643
6.657
12,749
-0.05(-0.72%)
Mar 06, 2007
6.585
6.778
6.570
6.706
18,078
+0.09(+1.39%)
Mar 05, 2007
6.551
6.619
6.536
6.614
12,923
-0.07(-1.01%)
Mar 02, 2007
6.725
6.725
6.682
6.682
413
-0.05(-0.72%)
Mar 01, 2007
6.686
6.740
6.643
6.730
7,722
+0.04(+0.65%)
Feb 28, 2007
6.662
6.720
6.628
6.686
9,190
-0.03(-0.50%)
Feb 27, 2007
6.764
6.817
6.677
6.720
28,638
-0.09(-1.28%)
Feb 26, 2007
6.769
6.836
6.745
6.807
20,011
-0.00(-0.07%)
Feb 23, 2007
6.803
6.846
6.715
6.812
21,835
-0.01(-0.21%)
Feb 22, 2007
6.798
6.832
6.783
6.827
28,508
-0.05(-0.77%)
Feb 21, 2007
6.953
6.953
6.836
6.880
62,577
+0.06(+0.85%)
Feb 20, 2007
6.590
6.846
6.590
6.822
58,557
+0.28(+4.22%)
Feb 16, 2007
6.493
6.585
6.478
6.546
57,665
+0.07(+1.12%)
Feb 15, 2007
6.459
6.473
6.435
6.473
8,261
+0.06(+0.91%)
Feb 14, 2007
6.454
6.454
6.386
6.415
21,996
-0.09(-1.34%)
Feb 13, 2007
6.318
6.502
6.318
6.502
15,878
+0.16(+2.60%)
Feb 12, 2007
6.260
6.391
6.246
6.338
311,493
+0.05(+0.85%)
Feb 09, 2007
6.318
6.367
6.246
6.285
81,496
-0.04(-0.61%)
Feb 08, 2007
6.333
6.338
6.318
6.323
35,834
-0.02(-0.31%)
Feb 07, 2007
6.391
6.391
6.333
6.343
50,994
-0.05(-0.76%)
Feb 06, 2007
6.367
6.391
6.357
6.391
17,446
+0.03(+0.53%)
Feb 05, 2007
6.343
6.391
6.343
6.357
16,894
-0.03(-0.45%)
Feb 02, 2007
6.406
6.406
6.386
6.386
8,881
-0.00(-0.08%)
Feb 01, 2007
6.391
6.406
6.382
6.391
25,722
+0.00(+0.00%)
Jan 31, 2007
6.299
6.391
6.299
6.391
40,136
+0.06(+0.89%)
Jan 30, 2007
6.299
6.372
6.294
6.335
26,670
+0.04(+0.57%)
Jan 29, 2007
6.367
6.415
6.299
6.299
53,906
-0.09(-1.44%)
Jan 26, 2007
6.289
6.396
6.270
6.391
72,102
+0.13(+2.01%)
Jan 25, 2007
6.255
6.275
6.231
6.265
27,192
+0.00(+0.08%)
Jan 24, 2007
6.226
6.285
6.226
6.260
60,517
+0.00(+0.08%)
Jan 23, 2007
6.173
6.270
6.173
6.255
25,794
+0.04(+0.70%)
Jan 22, 2007
6.173
6.212
6.154
6.212
26,992
+0.05(+0.79%)
Jan 19, 2007
6.197
6.255
6.149
6.163
104,504
-0.15(-2.38%)
Jan 18, 2007
6.401
6.415
6.299
6.314
65,815
-0.06(-0.99%)
Jan 17, 2007
6.410
6.410
6.299
6.377
30,257
-0.02(-0.30%)
Jan 16, 2007
6.430
6.439
6.367
6.396
16,826
-0.01(-0.23%)
Jan 12, 2007
6.357
6.502
6.357
6.410
31,557
-0.00(-0.08%)
Jan 11, 2007
6.294
6.415
6.294
6.415
41,937
+0.08(+1.30%)
Jan 10, 2007
6.294
6.439
6.294
6.333
81,314
-0.06(-0.91%)
Jan 09, 2007
6.372
6.478
6.372
6.391
25,755
+0.00(+0.00%)
Jan 08, 2007
6.410
6.488
6.372
6.391
21,986
-0.08(-1.27%)
Jan 05, 2007
6.444
6.546
6.444
6.473
29,353
-0.04(-0.59%)
Jan 04, 2007
6.546
6.585
6.469
6.512
21,957
-0.05(-0.74%)
Jan 03, 2007
6.498
6.701
6.498
6.561
47,720
+0.07(+1.12%)
Dec 29, 2006
6.488
6.512
6.420
6.488
29,547
-0.06(-0.96%)
Dec 28, 2006
6.406
6.594
6.391
6.551
52,231
+0.12(+1.88%)
Dec 27, 2006
6.386
6.444
6.275
6.430
39,870
+0.04(+0.68%)
Dec 26, 2006
6.381
6.473
6.362
6.386
35,313
-0.02(-0.38%)
Dec 22, 2006
6.347
6.430
6.318
6.410
39,450
+0.05(+0.76%)
Dec 21, 2006
6.435
6.435
6.362
6.362
30,377
-0.13(-1.94%)
Dec 20, 2006
6.488
6.488
6.391
6.488
48,183
-0.00(-0.07%)
Dec 19, 2006
6.271
6.648
6.260
6.493
60,557
+0.24(+3.79%)
Dec 18, 2006
6.372
6.386
6.241
6.255
13,478
-0.17(-2.71%)
Dec 15, 2006
6.212
6.430
6.207
6.430
19,604
+0.07(+1.07%)
Dec 14, 2006
6.299
6.372
6.076
6.362
34,566
+0.03(+0.46%)
Dec 13, 2006
6.425
6.427
6.314
6.333
28,487
-0.13(-2.02%)
Dec 12, 2006
6.459
6.512
6.449
6.464
39,895
+0.00(+0.00%)
Dec 11, 2006
6.415
6.483
6.357
6.464
51,017
+0.03(+0.53%)
Dec 08, 2006
6.439
6.439
6.415
6.430
19,067
-0.00(-0.08%)
Dec 07, 2006
6.391
6.439
6.348
6.435
34,731
+0.01(+0.23%)
Dec 06, 2006
6.464
6.464
6.314
6.420
21,975
-0.01(-0.15%)
Dec 05, 2006
6.314
6.498
6.294
6.430
38,630
+0.11(+1.76%)
Dec 04, 2006
6.265
6.425
6.222
6.318
50,996
+0.00(+0.08%)
Dec 01, 2006
6.415
6.415
6.207
6.314
12,584
-0.05(-0.84%)
Nov 30, 2006
6.173
6.435
6.173
6.367
11,153
+0.20(+3.30%)
Nov 29, 2006
6.134
6.173
5.941
6.163
14,548
+0.10(+1.60%)
Nov 28, 2006
6.033
6.067
5.994
6.067
20,773
+0.06(+0.97%)
Nov 27, 2006
5.926
6.076
5.926
6.009
49,515
-0.02(-0.40%)
Nov 24, 2006
6.057
6.057
6.028
6.033
15,283
-0.04(-0.64%)
Nov 22, 2006
6.067
6.101
6.062
6.072
34,144
-0.00(-0.00%)
Nov 21, 2006
6.076
6.076
6.072
6.072
36,175
-0.03(-0.47%)
Nov 20, 2006
6.072
6.134
6.042
6.101
36,350
+0.01(+0.24%)
Nov 17, 2006
6.101
6.101
6.076
6.086
33,182
-0.04(-0.69%)
Nov 16, 2006
6.110
6.128
6.052
6.128
104,727
+0.01(+0.22%)
Nov 15, 2006
6.110
6.125
5.984
6.115
81,126
+0.14(+2.35%)
Nov 14, 2006
6.057
6.057
5.883
5.975
105,454
-0.09(-1.44%)
Nov 13, 2006
5.955
6.168
5.931
6.062
97,463
+0.02(+0.32%)
Nov 10, 2006
6.275
6.275
5.980
6.042
256,215
-0.44(-6.80%)
Nov 09, 2006
6.473
6.498
6.464
6.483
21,860
-0.02(-0.30%)
Nov 08, 2006
6.483
6.512
6.464
6.502
6,795
+0.00(+0.07%)
Nov 07, 2006
6.464
6.498
6.430
6.498
7,641
+0.02(+0.30%)
Nov 06, 2006
6.473
6.643
6.367
6.478
75,894
-0.08(-1.18%)
Nov 03, 2006
6.604
6.701
6.536
6.556
17,634
-0.11(-1.60%)
Nov 02, 2006
6.648
6.686
6.541
6.662
16,205
+0.01(+0.15%)
Nov 01, 2006
6.759
6.769
6.633
6.653
30,051
-0.11(-1.58%)
Oct 31, 2006
6.609
6.774
6.430
6.759
32,284
+0.15(+2.27%)
Oct 30, 2006
6.754
6.754
6.570
6.609
35,415
-0.15(-2.29%)
Oct 27, 2006
6.740
6.778
6.730
6.764
13,065
-0.02(-0.29%)
Oct 26, 2006
6.803
6.812
6.783
6.783
9,552
-0.02(-0.28%)
Oct 25, 2006
6.904
6.904
6.783
6.803
25,197
-0.10(-1.40%)
Oct 24, 2006
6.904
6.909
6.851
6.899
95,809
+0.04(+0.64%)
Oct 23, 2006
6.924
6.924
6.827
6.856
38,139
-0.05(-0.70%)
Oct 20, 2006
6.711
6.924
6.691
6.904
177,961
+0.15(+2.15%)
Oct 19, 2006
6.788
6.788
6.735
6.759
8,457
-0.02(-0.29%)
Oct 18, 2006
6.778
6.827
6.769
6.778
46,144
-0.12(-1.69%)
Oct 17, 2006
6.861
6.933
6.856
6.895
19,914
+0.03(+0.42%)
Oct 16, 2006
6.972
6.972
6.682
6.866
127,089
-0.10(-1.46%)
Oct 13, 2006
6.696
7.016
6.696
6.967
27,347
+0.18(+2.71%)
Oct 12, 2006
6.846
6.875
6.657
6.783
15,221
+0.01(+0.21%)
Oct 11, 2006
6.691
6.793
6.691
6.769
9,048
-0.00(-0.07%)
Oct 10, 2006
6.730
6.817
6.720
6.774
61,693
-0.01(-0.21%)
Oct 09, 2006
6.759
6.798
6.754
6.788
11,979
+0.03(+0.50%)
Oct 06, 2006
6.778
6.803
6.754
6.754
20,385
-0.02(-0.36%)
Oct 05, 2006
6.590
6.798
6.565
6.778
77,414
+0.19(+2.94%)
Oct 04, 2006
6.594
6.764
6.565
6.585
52,130
-0.21(-3.13%)
Oct 03, 2006
6.643
6.827
6.643
6.798
26,527
+0.20(+3.08%)
Oct 02, 2006
6.827
6.827
6.556
6.594
16,936
-0.16(-2.37%)
Sep 29, 2006
6.778
6.851
6.754
6.754
41,375
+0.01(+0.14%)
Sep 28, 2006
6.720
6.846
6.594
6.745
36,584
+0.01(+0.14%)
Sep 27, 2006
6.778
6.827
6.725
6.735
50,746
-0.04(-0.64%)
Sep 26, 2006
6.778
6.812
6.745
6.778
6,943
+0.00(+0.00%)
Sep 25, 2006
6.679
6.875
6.657
6.778
39,837
-0.04(-0.64%)
Sep 22, 2006
6.725
6.827
6.628
6.822
33,370
+0.04(+0.64%)
Sep 21, 2006
6.832
6.851
6.778
6.778
9,727
-0.14(-1.96%)
Sep 20, 2006
6.657
6.933
6.653
6.914
65,598
+0.26(+3.85%)
Sep 19, 2006
6.653
6.706
6.638
6.657
52,869
-0.01(-0.22%)
Sep 18, 2006
6.657
6.696
6.412
6.672
23,349
+0.08(+1.25%)
Sep 15, 2006
6.352
6.623
6.352
6.590
50,104
+0.21(+3.26%)
Sep 14, 2006
6.333
6.614
6.275
6.381
186,723
-0.29(-4.28%)
Sep 13, 2006
6.527
6.701
6.478
6.667
53,373
+0.16(+2.53%)
Sep 12, 2006
6.430
6.561
6.430
6.502
15,769
-0.02(-0.30%)
Sep 11, 2006
6.643
6.653
6.435
6.522
40,275
-0.03(-0.52%)
Sep 08, 2006
6.575
6.633
6.391
6.556
17,161
+0.10(+1.58%)
Sep 07, 2006
6.439
6.536
6.425
6.454
22,099
-0.02(-0.30%)
Sep 06, 2006
6.362
6.483
6.362
6.473
18,960
+0.11(+1.75%)
Sep 05, 2006
6.536
6.536
6.299
6.362
15,277
-0.16(-2.52%)
Sep 01, 2006
6.299
6.531
6.294
6.527
24,268
+0.12(+1.81%)
Aug 31, 2006
6.406
6.415
6.372
6.410
12,598
+0.02(+0.30%)
Aug 30, 2006
6.343
6.396
6.343
6.391
13,220
+0.07(+1.07%)
Aug 29, 2006
6.222
6.328
6.202
6.323
15,829
+0.04(+0.69%)
Aug 28, 2006
6.163
6.280
6.159
6.280
14,765
+0.10(+1.65%)
Aug 25, 2006
6.255
6.275
6.134
6.178
58,677
-0.14(-2.15%)
Aug 24, 2006
6.173
6.314
6.120
6.314
34,698
+0.09(+1.48%)
Aug 23, 2006
6.163
6.222
6.149
6.222
6,505
+0.08(+1.37%)
Aug 22, 2006
6.057
6.178
6.052
6.138
24,885
+0.05(+0.85%)
Aug 21, 2006
6.038
6.120
6.038
6.086
20,831
-0.02(-0.40%)
Aug 18, 2006
6.042
6.120
6.042
6.110
22,099
-0.01(-0.16%)
Aug 17, 2006
6.047
6.125
6.047
6.120
27,882
+0.02(+0.32%)
Aug 16, 2006
6.028
6.125
6.028
6.101
56,236
+0.06(+1.04%)
Aug 15, 2006
5.994
6.057
5.965
6.038
55,381
-0.01(-0.16%)
Aug 14, 2006
5.994
6.067
5.994
6.047
18,978
+0.01(+0.24%)
Aug 11, 2006
6.028
6.052
6.004
6.033
19,315
+0.03(+0.48%)
Aug 10, 2006
5.980
6.057
5.980
6.004
50,323
-0.01(-0.16%)
Aug 09, 2006
6.101
6.105
6.004
6.013
25,245
-0.06(-0.96%)
Aug 08, 2006
5.994
6.091
5.994
6.072
47,830
+0.04(+0.64%)
Aug 07, 2006
6.004
6.052
5.980
6.033
56,566
-0.09(-1.42%)
Aug 04, 2006
6.110
6.212
6.033
6.120
64,718
-0.12(-1.86%)
Aug 03, 2006
6.255
6.328
6.154
6.236
146,326
-0.25(-3.88%)
Aug 02, 2006
6.289
6.614
6.062
6.488
51,696
+0.15(+2.29%)
Aug 01, 2006
6.473
6.473
6.256
6.343
22,287
+0.07(+1.16%)
Jul 31, 2006
6.333
6.333
6.072
6.270
99,603
-0.15(-2.26%)
Jul 28, 2006
6.343
6.546
6.163
6.415
41,547
+0.15(+2.47%)
Jul 27, 2006
6.149
6.347
6.139
6.260
29,844
+0.20(+3.27%)
Jul 26, 2006
5.980
6.134
5.931
6.062
64,677
+0.12(+1.95%)
Jul 25, 2006
6.004
6.004
5.931
5.946
77,712
-0.05(-0.81%)
Jul 24, 2006
5.936
6.110
5.936
5.994
117,665
-0.06(-1.04%)
Jul 21, 2006
6.197
6.207
6.042
6.057
48,984
-0.08(-1.34%)
Jul 20, 2006
5.950
6.231
5.950
6.139
50,449
+0.12(+2.01%)
Jul 19, 2006
5.917
6.163
5.917
6.018
119,053
+0.06(+0.97%)
Jul 18, 2006
6.154
6.454
5.936
5.960
129,776
-0.20(-3.22%)
Jul 17, 2006
6.294
6.590
6.159
6.159
174,174
-0.00(-0.08%)
Jul 14, 2006
6.391
6.701
5.946
6.163
76,710
-0.28(-4.36%)
Jul 13, 2006
6.706
6.706
6.444
6.444
45,950
-0.25(-3.69%)
Jul 12, 2006
6.657
6.691
6.643
6.691
13,391
+0.00(+0.00%)
Jul 11, 2006
6.396
6.730
6.396
6.691
52,807
-0.03(-0.43%)
Jul 10, 2006
6.686
6.754
6.682
6.720
8,092
+0.00(+0.00%)
Jul 07, 2006
6.730
6.754
6.686
6.720
41,146
+0.00(+0.00%)
Jul 06, 2006
6.686
6.754
6.686
6.720
114,298
-0.01(-0.14%)
Jul 05, 2006
6.730
6.827
6.686
6.730
76,927
-0.05(-0.71%)
Jul 03, 2006
6.778
6.778
6.735
6.778
6,468
+0.01(+0.14%)
Jun 30, 2006
6.715
6.861
6.682
6.769
62,176
-0.01(-0.14%)
Jun 29, 2006
6.788
6.812
6.691
6.778
17,968
+0.00(+0.07%)
Jun 28, 2006
6.870
6.870
6.686
6.774
20,011
-0.12(-1.69%)
Jun 27, 2006
7.088
7.117
6.832
6.890
64,264
-0.25(-3.46%)
Jun 26, 2006
7.069
7.137
6.904
7.137
17,555
+0.03(+0.41%)
Jun 23, 2006
7.209
7.234
7.108
7.108
27,882
-0.10(-1.41%)
Jun 22, 2006
7.151
7.229
7.093
7.209
50,663
+0.00(+0.07%)
Jun 21, 2006
6.822
7.209
6.807
7.204
54,009
+0.32(+4.64%)
Jun 20, 2006
6.909
6.996
6.777
6.885
28,126
-0.13(-1.86%)
Jun 19, 2006
7.045
7.142
6.958
7.016
47,888
+0.04(+0.63%)
Jun 16, 2006
6.875
6.991
6.832
6.972
35,266
+0.07(+1.05%)
Jun 15, 2006
6.798
6.972
6.788
6.899
48,829
+0.09(+1.35%)
Jun 14, 2006
6.706
6.885
6.657
6.807
50,668
+0.03(+0.50%)
Jun 13, 2006
6.740
6.803
6.706
6.774
56,560
+0.01(+0.14%)
Jun 12, 2006
7.117
7.224
6.749
6.764
70,776
-0.46(-6.43%)
Jun 09, 2006
6.899
7.238
6.899
7.229
34,209
+0.29(+4.11%)
Jun 08, 2006
7.020
7.040
6.817
6.943
69,624
-0.20(-2.78%)
Jun 07, 2006
6.967
7.258
6.875
7.142
56,176
+0.13(+1.86%)
Jun 06, 2006
7.355
7.355
6.982
7.011
33,570
-0.26(-3.60%)
Jun 05, 2006
7.238
7.345
7.234
7.272
77,082
+0.05(+0.67%)
Jun 02, 2006
7.461
7.480
7.151
7.224
145,568
-0.17(-2.29%)
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.