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 30, 2008
4.638
4.672
4.590
4.609
19,588
-0.06(-1.35%)
May 29, 2008
4.571
4.672
4.551
4.672
28,347
+0.13(+2.88%)
May 28, 2008
4.556
4.755
4.479
4.542
39,506
-0.05(-1.05%)
May 27, 2008
4.580
4.600
4.498
4.590
23,239
-0.01(-0.32%)
May 26, 2008
4.566
4.629
4.546
4.604
13,332
+0.00(+0.00%)
May 23, 2008
4.566
4.629
4.546
4.604
13,332
+0.02(+0.42%)
May 22, 2008
4.701
4.701
4.585
4.585
29,879
-0.12(-2.47%)
May 21, 2008
4.755
4.755
4.701
4.701
12,084
-0.00(-0.10%)
May 20, 2008
4.750
4.756
4.706
4.706
18,262
-0.08(-1.72%)
May 19, 2008
4.745
4.803
4.745
4.788
20,325
+0.06(+1.33%)
May 16, 2008
4.788
4.788
4.696
4.726
25,100
+0.00(+0.10%)
May 15, 2008
4.696
4.822
4.692
4.721
38,540
-0.19(-3.85%)
May 14, 2008
4.865
4.909
4.847
4.909
30,532
+0.06(+1.30%)
May 13, 2008
4.842
4.876
4.793
4.847
20,914
+0.01(+0.20%)
May 12, 2008
4.726
4.856
4.709
4.837
49,843
+0.01(+0.20%)
May 09, 2008
4.827
4.827
4.779
4.827
41,441
-0.03(-0.60%)
May 08, 2008
4.842
5.011
4.784
4.856
35,768
+0.03(+0.60%)
May 07, 2008
4.847
4.890
4.793
4.827
51,159
-0.03(-0.62%)
May 06, 2008
4.890
4.890
4.847
4.857
22,442
-0.01(-0.28%)
May 05, 2008
4.943
5.016
4.866
4.871
20,610
-0.11(-2.14%)
May 02, 2008
4.880
5.084
4.880
4.977
10,120
+0.09(+1.88%)
May 01, 2008
4.905
4.929
4.847
4.885
5,989
+0.04(+0.90%)
Apr 30, 2008
4.968
4.968
4.779
4.842
76,966
-0.19(-3.85%)
Apr 29, 2008
5.103
5.118
4.987
5.035
11,997
-0.09(-1.70%)
Apr 28, 2008
5.239
5.239
5.098
5.123
12,247
+0.05(+0.95%)
Apr 25, 2008
4.992
5.084
4.992
5.074
12,844
-0.03(-0.57%)
Apr 24, 2008
5.113
5.113
5.055
5.103
7,150
+0.05(+1.05%)
Apr 23, 2008
5.118
5.118
5.011
5.050
6,144
-0.02(-0.38%)
Apr 22, 2008
5.297
5.297
5.055
5.069
8,699
-0.17(-3.32%)
Apr 21, 2008
4.968
5.282
4.968
5.244
28,673
+0.15(+2.95%)
Apr 18, 2008
5.084
5.132
4.890
5.093
9,758
+0.02(+0.48%)
Apr 17, 2008
4.905
5.069
4.842
5.069
11,979
+0.15(+2.95%)
Apr 16, 2008
4.905
5.035
4.845
4.924
12,185
-0.03(-0.68%)
Apr 15, 2008
4.827
4.958
4.779
4.958
34,182
+0.09(+1.89%)
Apr 14, 2008
4.948
4.948
4.817
4.866
21,170
+0.03(+0.60%)
Apr 11, 2008
4.798
4.909
4.766
4.837
36,516
+0.06(+1.22%)
Apr 10, 2008
4.856
4.876
4.759
4.779
34,739
-0.08(-1.60%)
Apr 09, 2008
5.026
5.040
4.832
4.856
59,689
-0.01(-0.20%)
Apr 08, 2008
4.900
5.060
4.842
4.866
22,409
-0.14(-2.71%)
Apr 07, 2008
5.084
5.176
4.856
5.001
17,252
-0.03(-0.67%)
Apr 04, 2008
5.001
5.084
4.847
5.035
25,660
+0.08(+1.66%)
Apr 03, 2008
5.035
5.035
4.953
4.953
6,609
-0.10(-2.01%)
Apr 02, 2008
5.055
5.079
4.995
5.055
10,298
+0.15(+2.96%)
Apr 01, 2008
4.925
5.021
4.842
4.909
31,015
-0.12(-2.41%)
Mar 31, 2008
5.093
5.113
4.866
5.031
12,629
-0.12(-2.26%)
Mar 28, 2008
5.340
5.340
5.147
5.147
7,782
-0.15(-2.74%)
Mar 27, 2008
5.132
5.360
5.132
5.292
39,663
+0.10(+1.86%)
Mar 26, 2008
5.156
5.258
5.142
5.195
28,240
-0.03(-0.56%)
Mar 25, 2008
4.701
5.224
4.696
5.224
47,008
+0.57(+12.28%)
Mar 24, 2008
4.629
4.750
4.537
4.653
56,447
+0.11(+2.45%)
Mar 21, 2008
4.367
4.542
4.367
4.542
38,209
+0.00(+0.00%)
Mar 20, 2008
4.367
4.542
4.367
4.542
38,209
+0.18(+4.22%)
Mar 19, 2008
4.304
4.464
4.304
4.358
52,822
+0.01(+0.33%)
Mar 18, 2008
4.358
4.430
4.309
4.343
84,623
-0.01(-0.33%)
Mar 17, 2008
4.445
4.503
4.304
4.358
226,517
-0.09(-1.96%)
Mar 14, 2008
4.585
4.716
4.445
4.445
184,823
-0.15(-3.37%)
Mar 13, 2008
4.445
4.600
4.445
4.600
21,480
+0.08(+1.82%)
Mar 12, 2008
4.459
4.517
4.459
4.517
5,607
+0.00(+0.11%)
Mar 11, 2008
4.537
4.571
4.425
4.512
70,088
-0.03(-0.64%)
Mar 10, 2008
4.406
4.590
4.406
4.542
111,146
+0.16(+3.65%)
Mar 07, 2008
4.474
4.474
4.367
4.382
68,054
-0.04(-0.98%)
Mar 06, 2008
4.362
4.498
4.358
4.425
53,390
+0.01(+0.22%)
Mar 05, 2008
4.343
4.454
4.343
4.416
24,557
+0.06(+1.45%)
Mar 04, 2008
4.430
4.517
4.309
4.353
188,726
-0.12(-2.71%)
Mar 03, 2008
4.503
4.522
4.459
4.474
31,619
-0.03(-0.75%)
Feb 29, 2008
4.483
4.595
4.304
4.508
102,302
-0.21(-4.51%)
Feb 28, 2008
4.682
4.721
4.522
4.721
95,937
-0.05(-1.02%)
Feb 27, 2008
4.755
4.784
4.634
4.769
74,318
+0.04(+0.92%)
Feb 26, 2008
4.701
4.929
4.653
4.726
80,651
-0.05(-1.01%)
Feb 25, 2008
4.488
4.774
4.358
4.774
75,432
+0.24(+5.23%)
Feb 22, 2008
4.328
4.648
4.328
4.537
83,484
+0.16(+3.65%)
Feb 21, 2008
4.483
4.483
4.140
4.377
198,975
-0.16(-3.62%)
Feb 20, 2008
4.745
4.745
4.450
4.542
251,188
-0.20(-4.28%)
Feb 19, 2008
4.934
4.934
4.687
4.745
177,955
-0.21(-4.20%)
Feb 18, 2008
4.987
4.997
4.914
4.953
78,621
+0.00(+0.00%)
Feb 15, 2008
4.987
4.997
4.914
4.953
78,621
-0.04(-0.78%)
Feb 14, 2008
4.997
5.064
4.992
4.992
105,186
-0.04(-0.87%)
Feb 13, 2008
5.176
5.176
4.968
5.035
126,021
-0.15(-2.98%)
Feb 12, 2008
5.471
5.481
4.914
5.190
105,287
-0.28(-5.05%)
Feb 11, 2008
5.447
5.674
5.365
5.466
95,348
+0.00(+0.09%)
Feb 08, 2008
5.544
5.544
5.432
5.461
14,974
+0.01(+0.27%)
Feb 07, 2008
5.592
5.655
5.365
5.447
52,844
-0.18(-3.18%)
Feb 06, 2008
5.713
5.955
5.573
5.626
46,925
-0.14(-2.43%)
Feb 05, 2008
6.009
6.009
5.728
5.766
30,456
-0.16(-2.70%)
Feb 04, 2008
5.694
6.052
5.694
5.926
45,890
+0.15(+2.68%)
Feb 01, 2008
5.815
5.975
5.582
5.771
67,306
+0.01(+0.25%)
Jan 31, 2008
5.733
5.810
5.713
5.757
56,287
+0.04(+0.76%)
Jan 30, 2008
5.800
5.878
5.699
5.713
45,178
-0.03(-0.51%)
Jan 29, 2008
5.539
5.931
5.490
5.742
85,469
+0.31(+5.70%)
Jan 28, 2008
5.089
5.558
4.982
5.432
76,830
+0.38(+7.57%)
Jan 25, 2008
4.866
5.084
4.866
5.050
33,954
+0.20(+4.20%)
Jan 24, 2008
4.832
4.919
4.656
4.847
64,169
+0.01(+0.30%)
Jan 23, 2008
4.696
4.866
4.600
4.832
121,372
+0.03(+0.61%)
Jan 22, 2008
4.682
4.847
4.682
4.803
45,265
-0.23(-4.52%)
Jan 21, 2008
5.321
5.326
4.842
5.031
183,829
+0.00(+0.00%)
Jan 18, 2008
5.321
5.326
4.842
5.031
183,829
-0.18(-3.53%)
Jan 17, 2008
5.389
5.471
5.215
5.215
39,308
-0.21(-3.93%)
Jan 16, 2008
5.549
5.728
5.428
5.428
81,025
-0.06(-1.06%)
Jan 15, 2008
5.534
5.553
5.389
5.486
33,327
-0.03(-0.53%)
Jan 14, 2008
5.437
5.781
5.437
5.515
20,275
+0.06(+1.06%)
Jan 11, 2008
5.766
6.168
5.389
5.457
40,785
-0.31(-5.37%)
Jan 10, 2008
5.607
6.270
5.573
5.766
112,860
+0.17(+3.12%)
Jan 09, 2008
6.009
6.009
5.524
5.592
87,745
-0.42(-6.93%)
Jan 08, 2008
6.294
6.294
6.009
6.009
54,346
-0.22(-3.57%)
Jan 07, 2008
5.432
6.265
5.432
6.231
128,237
+0.81(+15.01%)
Jan 04, 2008
6.052
6.052
5.413
5.418
94,410
-0.61(-10.05%)
Jan 03, 2008
5.829
6.023
5.829
6.023
28,962
+0.31(+5.42%)
Jan 02, 2008
5.815
5.883
5.626
5.713
104,248
-0.24(-4.06%)
Jan 01, 2008
5.689
5.975
5.689
5.955
115,296
+0.00(+0.00%)
Dec 31, 2007
5.689
5.975
5.689
5.955
115,296
+0.24(+4.24%)
Dec 28, 2007
5.689
6.052
5.689
5.713
85,145
+0.02(+0.43%)
Dec 27, 2007
5.645
6.028
5.544
5.689
70,582
+0.13(+2.26%)
Dec 26, 2007
5.229
5.563
5.229
5.563
49,216
+0.23(+4.36%)
Dec 24, 2007
5.481
5.486
5.176
5.331
89,478
-0.21(-3.76%)
Dec 21, 2007
5.520
5.539
5.476
5.539
55,907
+0.01(+0.18%)
Dec 20, 2007
5.471
5.553
5.471
5.529
43,742
+0.06(+1.06%)
Dec 19, 2007
5.360
5.568
5.355
5.471
120,988
+0.12(+2.17%)
Dec 18, 2007
5.737
5.810
5.331
5.355
101,044
-0.38(-6.59%)
Dec 17, 2007
6.042
6.101
5.587
5.733
69,440
-0.32(-5.28%)
Dec 14, 2007
6.483
6.536
5.888
6.052
179,849
-0.48(-7.34%)
Dec 13, 2007
6.609
6.648
6.454
6.531
13,445
-0.03(-0.52%)
Dec 12, 2007
6.246
6.570
6.246
6.565
34,504
+0.34(+5.44%)
Dec 11, 2007
6.493
6.507
5.892
6.226
125,653
-0.34(-5.16%)
Dec 10, 2007
6.783
6.783
6.444
6.565
52,120
-0.18(-2.66%)
Dec 07, 2007
6.778
6.812
6.715
6.745
42,991
+0.00(+0.00%)
Dec 06, 2007
6.778
6.967
6.725
6.745
30,794
-0.03(-0.43%)
Dec 05, 2007
6.759
6.778
6.740
6.774
55,362
+0.03(+0.43%)
Dec 04, 2007
6.754
6.778
6.740
6.745
22,399
-0.03(-0.50%)
Dec 03, 2007
6.778
6.827
6.759
6.778
14,850
+0.00(+0.00%)
Nov 30, 2007
6.914
6.919
6.754
6.778
32,050
-0.01(-0.14%)
Nov 29, 2007
7.001
7.001
6.783
6.788
16,832
-0.13(-1.89%)
Nov 28, 2007
6.953
6.972
6.919
6.919
9,862
-0.04(-0.63%)
Nov 27, 2007
7.020
7.020
6.943
6.962
19,383
-0.05(-0.69%)
Nov 26, 2007
7.059
7.059
7.011
7.011
7,069
-0.05(-0.69%)
Nov 23, 2007
7.069
7.132
6.982
7.059
7,631
-0.08(-1.15%)
Nov 21, 2007
7.030
7.142
6.904
7.142
15,186
+0.11(+1.51%)
Nov 20, 2007
6.976
7.161
6.928
7.035
29,925
-0.03(-0.48%)
Nov 19, 2007
6.943
7.069
6.783
7.069
28,405
-0.02(-0.27%)
Nov 16, 2007
7.171
7.171
7.020
7.088
28,318
+0.07(+0.97%)
Nov 15, 2007
7.132
7.248
7.011
7.020
17,735
+0.00(+0.00%)
Nov 14, 2007
7.219
7.326
7.016
7.020
31,881
-0.12(-1.63%)
Nov 13, 2007
6.846
7.456
6.846
7.137
46,372
+0.29(+4.17%)
Nov 12, 2007
6.832
7.127
6.769
6.851
43,298
-0.11(-1.60%)
Nov 09, 2007
6.803
7.020
6.778
6.962
36,842
-0.08(-1.17%)
Nov 08, 2007
7.001
7.083
7.001
7.045
9,872
-0.04(-0.61%)
Nov 07, 2007
6.909
7.112
6.909
7.088
67,118
+0.13(+1.88%)
Nov 06, 2007
6.905
7.079
6.812
6.958
82,419
+0.02(+0.35%)
Nov 05, 2007
6.807
6.987
6.803
6.933
27,911
-0.06(-0.90%)
Nov 02, 2007
6.977
6.996
6.764
6.996
135,906
+0.05(+0.70%)
Nov 01, 2007
6.972
7.025
6.924
6.948
17,557
-0.07(-1.03%)
Oct 31, 2007
7.030
7.035
6.948
7.020
51,337
-0.10(-1.36%)
Oct 30, 2007
7.083
7.117
6.977
7.117
57,390
+0.07(+0.96%)
Oct 29, 2007
7.098
7.185
7.020
7.050
60,718
+0.03(+0.41%)
Oct 26, 2007
6.996
7.098
6.958
7.020
46,708
+0.02(+0.35%)
Oct 25, 2007
7.074
7.093
6.991
6.996
21,583
+0.03(+0.42%)
Oct 24, 2007
6.982
7.190
6.938
6.967
51,066
+0.02(+0.35%)
Oct 23, 2007
6.982
7.040
6.899
6.943
40,857
+0.00(+0.00%)
Oct 22, 2007
6.938
6.962
6.827
6.943
20,860
-0.06(-0.90%)
Oct 19, 2007
7.074
7.088
6.962
7.006
22,467
-0.01(-0.21%)
Oct 18, 2007
7.127
7.263
7.020
7.020
39,141
-0.14(-1.89%)
Oct 17, 2007
7.166
7.214
7.074
7.156
9,500
+0.07(+1.03%)
Oct 16, 2007
7.156
7.166
7.040
7.083
18,689
-0.05(-0.68%)
Oct 15, 2007
7.083
7.204
7.083
7.132
51,335
+0.00(+0.07%)
Oct 12, 2007
7.079
7.156
7.069
7.127
26,695
-0.02(-0.34%)
Oct 11, 2007
7.229
7.258
7.137
7.151
39,987
+0.00(+0.07%)
Oct 10, 2007
7.175
7.175
7.122
7.146
21,789
-0.02(-0.34%)
Oct 09, 2007
7.204
7.204
7.127
7.171
27,688
-0.03(-0.40%)
Oct 08, 2007
7.224
7.238
7.180
7.200
22,330
+0.04(+0.61%)
Oct 05, 2007
7.248
7.248
7.142
7.156
35,142
-0.03(-0.40%)
Oct 04, 2007
7.117
7.258
7.117
7.185
69,159
+0.06(+0.88%)
Oct 03, 2007
7.127
7.258
7.064
7.122
30,456
+0.03(+0.41%)
Oct 02, 2007
7.142
7.142
7.069
7.093
31,455
+0.17(+2.45%)
Oct 01, 2007
6.953
7.059
6.919
6.924
98,867
+0.12(+1.71%)
Sep 28, 2007
6.861
7.006
6.807
6.807
36,359
-0.13(-1.82%)
Sep 27, 2007
7.292
7.292
6.875
6.933
34,549
-0.36(-4.91%)
Sep 26, 2007
7.369
7.369
7.103
7.292
50,407
+0.00(+0.00%)
Sep 25, 2007
7.195
7.456
7.117
7.292
36,685
+0.14(+1.96%)
Sep 24, 2007
6.875
7.156
6.875
7.151
83,226
+0.26(+3.72%)
Sep 21, 2007
7.045
7.137
6.875
6.895
89,487
-0.18(-2.53%)
Sep 20, 2007
7.137
7.151
6.987
7.074
34,659
-0.01(-0.20%)
Sep 19, 2007
7.020
7.103
7.001
7.088
64,349
+0.15(+2.23%)
Sep 18, 2007
7.064
7.093
6.924
6.933
77,421
-0.04(-0.56%)
Sep 17, 2007
7.020
7.185
6.919
6.972
109,822
-0.08(-1.10%)
Sep 14, 2007
6.899
7.088
6.861
7.050
95,842
-0.07(-0.95%)
Sep 13, 2007
7.059
7.122
7.035
7.117
15,077
+0.08(+1.10%)
Sep 12, 2007
7.040
7.054
6.991
7.040
8,472
-0.00(-0.07%)
Sep 11, 2007
7.301
7.422
6.914
7.045
42,716
-0.16(-2.28%)
Sep 10, 2007
7.301
7.335
7.185
7.209
9,979
-0.06(-0.87%)
Sep 07, 2007
7.321
7.321
7.146
7.272
17,411
-0.03(-0.46%)
Sep 06, 2007
7.364
7.364
7.146
7.306
21,378
+0.09(+1.28%)
Sep 05, 2007
7.340
7.350
7.204
7.214
27,579
-0.09(-1.26%)
Sep 04, 2007
7.500
7.505
7.296
7.306
40,101
+0.02(+0.27%)
Aug 31, 2007
7.253
7.388
7.142
7.287
34,361
+0.15(+2.03%)
Aug 30, 2007
7.093
7.243
7.020
7.142
30,162
+0.03(+0.41%)
Aug 29, 2007
6.868
7.122
6.866
7.112
51,587
+0.24(+3.45%)
Aug 28, 2007
6.904
6.943
6.788
6.875
44,818
+0.03(+0.42%)
Aug 27, 2007
6.977
6.977
6.783
6.846
41,353
-0.07(-1.05%)
Aug 24, 2007
6.953
6.967
6.870
6.919
39,583
-0.03(-0.49%)
Aug 23, 2007
7.001
7.142
6.866
6.953
37,412
-0.01(-0.21%)
Aug 22, 2007
6.778
7.054
6.778
6.967
45,676
+0.07(+0.98%)
Aug 21, 2007
6.938
7.025
6.875
6.899
88,987
-0.10(-1.45%)
Aug 20, 2007
7.234
7.234
6.982
7.001
102,352
+0.15(+2.12%)
Aug 17, 2007
6.919
7.175
6.778
6.856
68,630
+0.02(+0.28%)
Aug 16, 2007
6.885
7.054
6.783
6.836
47,468
-0.12(-1.67%)
Aug 15, 2007
7.142
7.490
6.914
6.953
51,632
-0.21(-2.97%)
Aug 14, 2007
7.214
7.485
7.069
7.166
37,019
+0.02(+0.27%)
Aug 13, 2007
7.505
7.505
7.001
7.146
93,341
-0.24(-3.21%)
Aug 10, 2007
7.529
7.529
7.379
7.384
45,523
-0.08(-1.10%)
Aug 09, 2007
7.384
7.621
7.345
7.466
59,342
+0.06(+0.85%)
Aug 08, 2007
7.509
7.635
7.311
7.403
88,406
-0.06(-0.84%)
Aug 07, 2007
7.679
7.723
7.403
7.466
81,023
-0.17(-2.28%)
Aug 06, 2007
7.747
7.795
7.572
7.640
47,980
-0.07(-0.94%)
Aug 03, 2007
7.742
7.795
7.626
7.713
34,312
+0.11(+1.47%)
Aug 02, 2007
7.606
7.655
7.524
7.601
28,694
+0.08(+1.03%)
Aug 01, 2007
7.505
7.582
7.461
7.524
38,003
+0.06(+0.78%)
Jul 31, 2007
7.539
7.539
7.437
7.466
64,161
+0.08(+1.11%)
Jul 30, 2007
7.451
7.451
7.219
7.384
80,971
+0.01(+0.20%)
Jul 27, 2007
7.485
7.534
7.359
7.369
43,104
-0.15(-1.93%)
Jul 26, 2007
7.495
7.514
7.427
7.514
31,600
+0.02(+0.26%)
Jul 25, 2007
7.408
7.529
7.374
7.495
34,727
+0.05(+0.72%)
Jul 24, 2007
7.384
7.476
7.384
7.442
59,148
-0.09(-1.16%)
Jul 23, 2007
7.989
8.027
7.466
7.529
150,541
-0.47(-5.93%)
Jul 20, 2007
8.182
8.182
7.936
8.003
68,608
-0.20(-2.48%)
Jul 19, 2007
8.255
8.255
8.086
8.207
58,485
+0.00(+0.06%)
Jul 18, 2007
8.110
8.212
8.061
8.202
48,528
+0.10(+1.19%)
Jul 17, 2007
8.129
8.202
8.042
8.105
59,629
+0.04(+0.54%)
Jul 16, 2007
8.255
8.255
7.916
8.061
110,093
-0.14(-1.65%)
Jul 13, 2007
8.207
8.207
8.139
8.197
25,381
+0.03(+0.36%)
Jul 12, 2007
8.216
8.323
8.110
8.168
40,068
+0.05(+0.60%)
Jul 11, 2007
8.226
8.318
8.090
8.120
50,112
-0.05(-0.59%)
Jul 10, 2007
8.231
8.341
8.168
8.168
62,822
-0.15(-1.80%)
Jul 09, 2007
8.226
8.352
8.111
8.318
89,230
+0.18(+2.20%)
Jul 06, 2007
8.231
8.231
8.100
8.139
47,861
-0.01(-0.18%)
Jul 05, 2007
8.463
8.463
8.134
8.153
158,828
-0.09(-1.06%)
Jul 03, 2007
8.483
8.483
8.144
8.241
293,088
+0.10(+1.25%)
Jul 02, 2007
7.393
8.187
7.316
8.139
279,240
+0.74(+9.94%)
Jun 29, 2007
6.967
7.606
6.967
7.403
158,111
+0.54(+7.90%)
Jun 28, 2007
6.885
6.919
6.851
6.861
34,698
+0.01(+0.14%)
Jun 27, 2007
6.822
6.851
6.812
6.851
58,656
+0.03(+0.50%)
Jun 26, 2007
6.759
6.822
6.759
6.817
8,881
+0.05(+0.79%)
Jun 25, 2007
6.822
6.822
6.735
6.764
40,593
-0.06(-0.85%)
Jun 22, 2007
6.783
6.822
6.774
6.822
30,148
+0.01(+0.14%)
Jun 21, 2007
6.802
6.822
6.778
6.812
29,803
+0.02(+0.36%)
Jun 20, 2007
6.783
6.817
6.778
6.788
20,034
+0.00(+0.00%)
Jun 19, 2007
6.730
6.807
6.730
6.788
27,469
+0.04(+0.65%)
Jun 18, 2007
6.803
6.803
6.745
6.745
36,144
-0.07(-0.99%)
Jun 15, 2007
6.807
6.827
6.778
6.812
35,731
+0.00(+0.07%)
Jun 14, 2007
6.807
6.967
6.778
6.807
85,713
+0.00(+0.07%)
Jun 13, 2007
6.769
6.803
6.730
6.803
386,846
+0.02(+0.36%)
Jun 12, 2007
6.788
6.788
6.759
6.778
49,775
-0.01(-0.14%)
Jun 11, 2007
6.725
6.798
6.725
6.788
68,636
+0.03(+0.50%)
Jun 08, 2007
6.798
6.806
6.754
6.754
84,259
-0.03(-0.50%)
Jun 07, 2007
6.817
6.817
6.778
6.788
42,811
+0.03(+0.43%)
Jun 06, 2007
6.778
6.788
6.682
6.759
112,499
-0.01(-0.14%)
Jun 05, 2007
6.754
6.798
6.749
6.769
192,764
+0.03(+0.43%)
Jun 04, 2007
6.749
6.774
6.706
6.740
128,266
+0.00(+0.00%)
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.