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 28, 2010
6.991
7.282
6.927
6.983
114,757
-0.01(-0.11%)
May 27, 2010
6.836
7.064
6.770
6.991
36,921
+0.22(+3.26%)
May 26, 2010
6.836
6.836
6.643
6.770
28,371
+0.21(+3.25%)
May 25, 2010
6.425
6.709
6.425
6.557
51,938
-0.04(-0.54%)
May 24, 2010
6.491
6.780
6.486
6.592
63,502
+0.02(+0.23%)
May 21, 2010
6.445
6.592
6.399
6.577
85,741
-0.02(-0.23%)
May 20, 2010
6.628
6.856
6.445
6.592
83,219
-0.32(-4.59%)
May 19, 2010
7.029
7.029
6.851
6.909
79,050
-0.14(-2.05%)
May 18, 2010
7.206
7.206
6.978
7.054
34,195
-0.07(-1.00%)
May 17, 2010
7.257
7.257
6.988
7.125
47,717
-0.01(-0.07%)
May 14, 2010
6.978
7.186
6.978
7.130
80,120
+0.12(+1.74%)
May 13, 2010
7.232
7.257
6.861
7.008
77,241
-0.23(-3.22%)
May 12, 2010
7.404
7.404
7.178
7.242
98,364
-0.03(-0.35%)
May 11, 2010
7.198
7.401
7.083
7.267
190,862
+0.23(+3.32%)
May 10, 2010
7.103
7.257
6.998
7.034
113,047
+0.08(+1.14%)
May 07, 2010
6.984
7.292
6.472
6.954
135,281
+0.59(+9.21%)
May 06, 2010
6.546
6.779
5.990
6.368
123,983
-0.37(-5.46%)
May 05, 2010
6.998
7.058
6.174
6.735
145,517
-0.26(-3.76%)
May 04, 2010
6.949
7.063
6.949
6.999
40,579
-0.03(-0.49%)
May 03, 2010
6.984
7.053
6.770
7.034
56,305
+0.04(+0.57%)
Apr 30, 2010
7.053
7.063
6.994
6.994
25,937
-0.00(-0.07%)
Apr 29, 2010
7.014
7.058
6.999
6.999
34,765
-0.03(-0.42%)
Apr 28, 2010
7.113
7.113
7.029
7.029
41,593
-0.00(-0.07%)
Apr 27, 2010
7.034
7.203
7.034
7.034
73,576
-0.08(-1.17%)
Apr 26, 2010
7.108
7.277
7.044
7.117
92,356
+0.05(+0.68%)
Apr 23, 2010
7.034
7.208
6.984
7.068
55,074
+0.08(+1.14%)
Apr 22, 2010
7.193
7.193
6.870
6.989
70,120
+0.08(+1.15%)
Apr 21, 2010
6.770
7.044
6.770
6.909
113,298
+0.14(+2.13%)
Apr 20, 2010
6.179
7.009
6.179
6.765
187,794
+0.68(+11.19%)
Apr 19, 2010
6.059
6.084
5.920
6.084
36,344
-0.01(-0.16%)
Apr 16, 2010
6.169
6.169
5.870
6.094
30,786
-0.13(-2.08%)
Apr 15, 2010
6.069
6.223
6.049
6.223
30,464
+0.11(+1.79%)
Apr 14, 2010
6.298
6.298
6.114
6.114
27,490
-0.17(-2.77%)
Apr 13, 2010
6.283
6.298
5.861
6.288
32,669
+0.04(+0.64%)
Apr 12, 2010
6.258
6.258
6.114
6.248
62,614
+0.06(+1.05%)
Apr 09, 2010
6.293
6.298
6.184
6.184
18,928
-0.07(-1.19%)
Apr 08, 2010
6.109
6.298
6.109
6.258
30,250
+0.09(+1.53%)
Apr 07, 2010
6.189
6.288
6.129
6.164
52,939
-0.00(-0.08%)
Apr 06, 2010
6.194
6.228
6.059
6.169
95,752
+0.00(+0.08%)
Apr 05, 2010
5.736
6.368
5.736
6.164
142,439
+0.48(+8.49%)
Apr 01, 2010
5.706
5.682
5.682
5.682
29,774
+0.06(+1.15%)
Mar 31, 2010
5.463
5.662
5.418
5.617
60,882
+0.19(+3.48%)
Mar 30, 2010
5.423
5.443
5.314
5.428
41,528
+0.07(+1.30%)
Mar 29, 2010
5.219
5.358
5.194
5.358
83,570
+0.14(+2.67%)
Mar 26, 2010
5.199
5.378
5.199
5.219
30,490
+0.06(+1.16%)
Mar 25, 2010
5.214
5.269
5.160
5.160
40,854
+0.00(+0.00%)
Mar 24, 2010
5.199
5.219
5.120
5.160
40,877
-0.06(-1.14%)
Mar 23, 2010
5.249
5.249
5.120
5.219
44,176
-0.02(-0.47%)
Mar 22, 2010
5.274
5.398
5.105
5.244
64,523
-0.01(-0.10%)
Mar 19, 2010
5.209
5.269
5.209
5.249
130,310
+0.03(+0.57%)
Mar 18, 2010
5.189
5.219
5.105
5.219
24,585
+0.00(+0.00%)
Mar 17, 2010
5.249
5.264
5.194
5.219
28,967
-0.01(-0.29%)
Mar 16, 2010
5.160
5.269
5.160
5.234
13,790
-0.00(-0.09%)
Mar 15, 2010
5.284
5.438
5.239
5.239
120,901
-0.02(-0.41%)
Mar 12, 2010
5.259
5.294
5.234
5.261
114,922
+0.00(+0.03%)
Mar 11, 2010
5.243
5.294
5.194
5.259
247,113
+0.02(+0.38%)
Mar 10, 2010
5.170
5.304
5.152
5.239
81,720
+0.07(+1.44%)
Mar 09, 2010
4.976
5.165
4.931
5.165
68,219
+0.12(+2.36%)
Mar 08, 2010
5.020
5.045
4.941
5.045
46,741
+0.02(+0.49%)
Mar 05, 2010
4.966
5.020
4.919
5.020
54,816
+0.10(+2.02%)
Mar 04, 2010
4.936
4.951
4.842
4.921
34,473
-0.01(-0.20%)
Mar 03, 2010
4.936
4.943
4.886
4.931
20,443
-0.01(-0.20%)
Mar 02, 2010
4.996
4.996
4.797
4.941
41,565
+0.02(+0.51%)
Mar 01, 2010
4.861
5.020
4.812
4.916
56,868
+0.19(+4.00%)
Feb 26, 2010
5.040
5.040
4.717
4.727
74,849
+0.05(+1.06%)
Feb 25, 2010
4.687
4.842
4.658
4.677
60,322
+0.01(+0.32%)
Feb 24, 2010
4.807
4.807
4.663
4.663
20,514
-0.07(-1.47%)
Feb 23, 2010
4.752
4.817
4.682
4.732
33,377
-0.02(-0.42%)
Feb 22, 2010
4.673
4.752
4.648
4.752
19,250
+0.08(+1.70%)
Feb 19, 2010
4.668
4.673
4.583
4.673
78,690
+0.00(+0.00%)
Feb 18, 2010
4.633
4.673
4.623
4.673
25,971
+0.00(+0.00%)
Feb 17, 2010
4.605
4.673
4.605
4.673
15,184
+0.00(+0.00%)
Feb 16, 2010
4.653
4.697
4.602
4.673
9,356
-0.02(-0.42%)
Feb 12, 2010
4.653
4.692
4.692
4.692
8,449
+0.00(+0.00%)
Feb 11, 2010
4.692
4.692
4.623
4.692
19,009
+0.04(+0.96%)
Feb 10, 2010
4.648
4.673
4.499
4.648
31,932
+0.07(+1.63%)
Feb 09, 2010
4.558
4.648
4.499
4.573
82,398
-0.01(-0.22%)
Feb 08, 2010
4.772
4.822
4.528
4.583
106,967
+0.05(+1.21%)
Feb 05, 2010
4.518
4.563
4.499
4.528
43,637
-0.01(-0.22%)
Feb 04, 2010
4.593
4.608
4.499
4.538
24,463
-0.12(-2.67%)
Feb 03, 2010
4.619
4.663
4.575
4.663
51,787
+0.06(+1.37%)
Feb 02, 2010
4.483
4.600
4.483
4.600
30,623
+0.05(+1.20%)
Feb 01, 2010
4.658
4.658
4.527
4.545
9,362
-0.07(-1.50%)
Jan 29, 2010
4.663
4.696
4.600
4.614
60,131
-0.02(-0.52%)
Jan 28, 2010
4.658
4.667
4.580
4.638
2,114
+0.00(+0.00%)
Jan 27, 2010
4.667
4.672
4.575
4.638
11,396
-0.03(-0.72%)
Jan 26, 2010
4.692
4.696
4.648
4.672
30,406
-0.01(-0.16%)
Jan 25, 2010
4.682
4.696
4.648
4.680
15,957
+0.01(+0.26%)
Jan 22, 2010
4.696
4.711
4.648
4.667
38,622
-0.03(-0.62%)
Jan 21, 2010
4.716
4.716
4.609
4.696
17,820
-0.01(-0.31%)
Jan 20, 2010
4.643
4.716
4.643
4.711
21,734
+0.02(+0.41%)
Jan 19, 2010
4.696
4.696
4.624
4.692
12,966
-0.00(-0.00%)
Jan 15, 2010
4.609
4.692
4.692
4.692
18,381
+0.04(+0.94%)
Jan 14, 2010
4.697
4.697
4.619
4.648
3,511
-0.08(-1.64%)
Jan 13, 2010
4.682
4.735
4.629
4.726
26,711
+0.09(+1.88%)
Jan 12, 2010
4.817
4.817
4.604
4.638
24,410
-0.18(-3.82%)
Jan 11, 2010
4.817
4.837
4.648
4.822
35,634
+0.09(+1.94%)
Jan 08, 2010
4.629
4.764
4.629
4.730
22,227
+0.00(+0.00%)
Jan 07, 2010
4.592
4.740
4.571
4.730
10,987
+0.10(+2.09%)
Jan 06, 2010
4.740
4.740
4.538
4.633
53,685
-0.12(-2.45%)
Jan 05, 2010
4.658
4.813
4.537
4.750
41,976
+0.09(+1.98%)
Jan 04, 2010
4.440
4.687
4.433
4.658
65,846
+0.13(+2.89%)
Dec 31, 2009
4.290
4.527
4.527
4.527
38,003
+0.18(+4.24%)
Dec 30, 2009
4.498
4.498
4.333
4.343
43,899
-0.19(-4.17%)
Dec 29, 2009
4.435
4.532
4.304
4.532
57,647
+0.24(+5.52%)
Dec 28, 2009
4.343
4.343
4.227
4.295
13,968
-0.05(-1.11%)
Dec 24, 2009
4.353
4.551
4.343
4.343
25,711
-0.00(-0.11%)
Dec 23, 2009
4.203
4.440
4.169
4.348
70,419
+0.18(+4.42%)
Dec 22, 2009
4.207
4.207
4.125
4.164
34,494
-0.04(-1.04%)
Dec 21, 2009
4.212
4.381
4.193
4.207
7,765
+0.08(+2.00%)
Dec 18, 2009
4.261
4.338
4.115
4.125
91,164
-0.05(-1.16%)
Dec 17, 2009
4.275
4.348
4.130
4.174
88,811
-0.14(-3.25%)
Dec 16, 2009
4.212
4.420
4.169
4.314
117,256
+0.10(+2.41%)
Dec 15, 2009
4.256
4.256
4.067
4.212
31,286
+0.04(+1.05%)
Dec 14, 2009
4.183
4.299
4.019
4.169
74,996
-0.04(-1.03%)
Dec 11, 2009
4.406
4.406
4.116
4.212
49,986
-0.16(-3.65%)
Dec 10, 2009
4.382
4.411
4.328
4.372
21,044
-0.01(-0.22%)
Dec 09, 2009
4.556
4.585
4.314
4.382
45,618
-0.19(-4.13%)
Dec 08, 2009
4.532
4.585
4.416
4.571
17,923
+0.03(+0.64%)
Dec 07, 2009
4.522
4.546
4.362
4.542
38,321
-0.03(-0.58%)
Dec 04, 2009
4.595
4.595
4.522
4.568
10,574
+0.01(+0.16%)
Dec 03, 2009
4.595
4.595
4.421
4.561
9,461
-0.02(-0.42%)
Dec 02, 2009
4.580
4.595
4.532
4.580
8,437
-0.01(-0.32%)
Dec 01, 2009
4.212
4.595
4.212
4.595
84,918
+0.32(+7.60%)
Nov 30, 2009
4.600
4.600
4.125
4.270
187,012
-0.32(-7.06%)
Nov 27, 2009
4.575
4.634
4.551
4.595
50,663
+0.01(+0.21%)
Nov 25, 2009
4.382
4.817
4.333
4.585
315,089
+0.23(+5.22%)
Nov 24, 2009
4.440
4.445
4.338
4.358
29,080
-0.05(-1.10%)
Nov 23, 2009
4.387
4.454
4.358
4.406
82,786
+0.06(+1.34%)
Nov 20, 2009
4.304
4.372
4.295
4.348
39,725
+0.00(+0.00%)
Nov 19, 2009
4.333
4.358
4.309
4.348
95,557
+0.00(+0.11%)
Nov 18, 2009
4.306
4.367
4.304
4.343
50,426
+0.05(+1.24%)
Nov 17, 2009
4.304
4.361
4.280
4.290
71,520
-0.07(-1.56%)
Nov 16, 2009
4.358
4.362
4.285
4.358
35,985
+0.09(+2.04%)
Nov 13, 2009
4.246
4.319
4.237
4.270
13,418
+0.02(+0.57%)
Nov 12, 2009
4.358
4.358
4.140
4.246
57,704
-0.11(-2.45%)
Nov 11, 2009
4.149
4.358
4.072
4.353
72,881
+0.11(+2.63%)
Nov 10, 2009
4.391
4.551
3.970
4.241
171,776
-0.35(-7.69%)
Nov 09, 2009
4.285
4.634
4.207
4.595
148,912
+0.52(+12.84%)
Nov 06, 2009
3.946
4.115
3.946
4.072
40,227
+0.02(+0.48%)
Nov 05, 2009
3.873
4.057
3.869
4.053
55,709
+0.11(+2.70%)
Nov 04, 2009
3.965
4.077
3.803
3.946
84,918
+0.00(+0.12%)
Nov 03, 2009
3.718
3.970
3.636
3.941
119,424
+0.12(+3.17%)
Nov 02, 2009
3.680
3.839
3.622
3.820
183,346
+0.20(+5.48%)
Oct 30, 2009
3.568
3.631
3.462
3.622
54,412
+0.10(+2.75%)
Oct 29, 2009
3.515
3.646
3.442
3.525
99,816
+0.01(+0.41%)
Oct 28, 2009
3.462
3.728
3.413
3.510
640,728
+0.09(+2.69%)
Oct 27, 2009
3.171
3.510
3.171
3.418
223,193
+0.15(+4.59%)
Oct 26, 2009
2.920
3.317
2.881
3.268
474,150
+0.61(+22.73%)
Oct 23, 2009
2.711
2.711
2.644
2.663
8,158
-0.04(-1.43%)
Oct 22, 2009
2.687
2.702
2.668
2.702
6,617
+0.03(+1.09%)
Oct 21, 2009
2.765
2.765
2.673
2.673
17,576
-0.08(-2.82%)
Oct 20, 2009
2.750
2.772
2.750
2.750
4,198
-0.04(-1.39%)
Oct 19, 2009
2.832
2.852
2.740
2.789
40,109
-0.01(-0.41%)
Oct 16, 2009
2.881
2.881
2.789
2.800
80,149
-0.09(-3.21%)
Oct 15, 2009
2.905
2.924
2.893
2.893
14,924
-0.05(-1.71%)
Oct 14, 2009
2.760
3.002
2.760
2.944
94,299
+0.22(+8.19%)
Oct 13, 2009
2.735
2.735
2.721
2.721
1,239
-0.01(-0.35%)
Oct 12, 2009
2.716
2.733
2.716
2.731
2,761
-0.00(-0.18%)
Oct 09, 2009
2.726
2.750
2.692
2.736
14,515
-0.02(-0.88%)
Oct 08, 2009
2.721
2.760
2.687
2.760
47,117
+0.07(+2.52%)
Oct 07, 2009
2.687
2.711
2.673
2.692
18,801
+0.03(+1.27%)
Oct 06, 2009
2.663
2.694
2.658
2.658
17,033
-0.01(-0.36%)
Oct 05, 2009
2.673
2.710
2.663
2.668
16,186
+0.01(+0.55%)
Oct 02, 2009
2.702
2.707
2.639
2.653
23,338
-0.02(-0.90%)
Oct 01, 2009
2.687
2.711
2.677
2.677
9,707
-0.04(-1.60%)
Sep 30, 2009
2.707
2.721
2.629
2.721
30,861
+0.06(+2.09%)
Sep 29, 2009
2.639
2.687
2.634
2.665
20,298
+0.01(+0.46%)
Sep 28, 2009
2.639
2.680
2.639
2.653
21,331
-0.02(-0.72%)
Sep 25, 2009
2.673
2.697
2.639
2.673
19,203
-0.03(-1.25%)
Sep 24, 2009
2.760
2.784
2.707
2.707
21,676
-0.06(-2.27%)
Sep 23, 2009
2.687
2.784
2.663
2.769
17,884
-0.01(-0.35%)
Sep 22, 2009
2.750
2.794
2.750
2.779
8,955
+0.02(+0.70%)
Sep 21, 2009
2.648
2.852
2.648
2.760
20,717
+0.12(+4.40%)
Sep 18, 2009
2.852
2.852
2.644
2.644
33,172
-0.20(-7.14%)
Sep 17, 2009
2.663
2.861
2.619
2.847
69,140
+0.13(+4.81%)
Sep 16, 2009
2.808
2.808
2.702
2.716
120,370
-0.09(-3.11%)
Sep 15, 2009
2.435
2.881
2.426
2.803
304,632
+0.35(+14.20%)
Sep 14, 2009
2.421
2.472
2.421
2.455
149,835
+0.07(+2.84%)
Sep 11, 2009
2.402
2.406
2.387
2.387
31,660
-0.00(-0.20%)
Sep 10, 2009
2.392
2.397
2.372
2.392
25,817
-0.00(-0.20%)
Sep 09, 2009
2.358
2.401
2.358
2.397
76,646
+0.01(+0.61%)
Sep 08, 2009
2.295
2.387
2.295
2.382
163,330
+0.11(+4.68%)
Sep 04, 2009
2.276
2.276
2.261
2.276
4,750
-0.01(-0.63%)
Sep 03, 2009
2.285
2.339
2.261
2.290
90,453
-0.01(-0.63%)
Sep 02, 2009
2.256
2.305
2.251
2.305
105,440
+0.05(+2.15%)
Sep 01, 2009
2.184
2.368
2.184
2.256
23,795
-0.01(-0.43%)
Aug 31, 2009
2.227
2.295
2.227
2.266
10,256
+0.01(+0.65%)
Aug 28, 2009
2.295
2.295
2.202
2.251
111,303
+0.07(+3.33%)
Aug 27, 2009
2.140
2.190
2.140
2.179
50,519
+0.02(+1.12%)
Aug 26, 2009
2.024
2.155
1.985
2.155
74,853
+0.13(+6.46%)
Aug 25, 2009
1.990
2.024
1.990
2.024
21,376
+0.03(+1.70%)
Aug 24, 2009
1.990
2.004
1.980
1.990
19,305
+0.00(+0.00%)
Aug 21, 2009
1.980
2.034
1.980
1.990
25,135
+0.01(+0.74%)
Aug 20, 2009
1.942
2.019
1.942
1.975
36,357
+0.01(+0.49%)
Aug 19, 2009
1.961
2.019
1.946
1.966
13,637
+0.01(+0.74%)
Aug 18, 2009
1.961
1.985
1.942
1.951
20,974
-0.01(-0.49%)
Aug 17, 2009
2.024
2.024
1.932
1.961
19,827
-0.02(-0.98%)
Aug 14, 2009
1.975
1.995
1.937
1.980
24,408
+0.01(+0.74%)
Aug 13, 2009
1.966
2.024
1.951
1.966
49,734
-0.00(-0.25%)
Aug 12, 2009
1.980
1.980
1.946
1.971
16,938
-0.01(-0.73%)
Aug 11, 2009
1.951
2.058
1.946
1.985
41,084
+0.03(+1.74%)
Aug 10, 2009
2.053
2.053
1.946
1.951
29,080
-0.07(-3.59%)
Aug 07, 2009
1.951
2.150
1.932
2.024
18,001
+0.09(+4.50%)
Aug 06, 2009
1.942
1.966
1.932
1.937
23,958
+0.00(+0.00%)
Aug 05, 2009
1.946
1.966
1.932
1.937
23,107
-0.01(-0.50%)
Aug 04, 2009
1.967
1.975
1.937
1.946
16,426
+0.01(+0.50%)
Aug 03, 2009
1.990
2.004
1.937
1.937
16,626
-0.03(-1.72%)
Jul 31, 2009
1.975
2.063
1.971
1.971
31,755
-0.01(-0.49%)
Jul 30, 2009
1.980
1.995
1.956
1.980
21,841
-0.00(-0.24%)
Jul 29, 2009
1.961
2.029
1.951
1.985
14,740
-0.02(-0.97%)
Jul 28, 2009
2.024
2.058
1.971
2.004
26,862
+0.00(+0.00%)
Jul 27, 2009
1.966
2.038
1.951
2.004
53,266
+0.04(+2.22%)
Jul 24, 2009
1.971
1.995
1.956
1.961
12,435
-0.00(-0.25%)
Jul 23, 2009
1.966
1.985
1.932
1.966
47,338
+0.00(+0.00%)
Jul 22, 2009
1.966
2.065
1.942
1.966
116,111
-0.00(-0.25%)
Jul 21, 2009
1.966
1.985
1.961
1.971
303,382
-0.00(-0.25%)
Jul 20, 2009
1.990
1.990
1.951
1.975
91,872
-0.01(-0.49%)
Jul 17, 2009
1.980
1.990
1.971
1.985
100,607
-0.00(-0.24%)
Jul 16, 2009
1.995
2.058
1.971
1.990
158,169
-0.02(-0.96%)
Jul 15, 2009
2.009
2.019
1.985
2.009
149,600
+0.02(+1.22%)
Jul 14, 2009
1.961
2.009
1.961
1.985
433,877
-0.07(-3.53%)
Jul 13, 2009
2.067
2.217
2.058
2.058
243,166
-0.17(-7.61%)
Jul 10, 2009
2.324
2.324
2.208
2.227
88,772
-0.07(-3.16%)
Jul 09, 2009
2.271
2.387
2.271
2.300
24,369
+0.04(+1.97%)
Jul 08, 2009
2.222
2.255
2.222
2.255
9,178
+0.00(+0.17%)
Jul 07, 2009
2.348
2.348
2.217
2.251
29,946
-0.12(-5.10%)
Jul 06, 2009
2.358
2.372
2.348
2.372
1,495
-0.05(-2.00%)
Jul 02, 2009
2.401
2.421
2.382
2.421
37,536
+0.02(+0.81%)
Jul 01, 2009
2.348
2.401
2.348
2.401
2,565
+0.04(+1.64%)
Jun 30, 2009
2.348
2.377
2.198
2.363
67,920
+0.00(+0.00%)
Jun 29, 2009
2.397
2.397
2.363
2.363
39,572
-0.01(-0.41%)
Jun 26, 2009
2.329
2.401
2.329
2.372
49,127
+0.06(+2.73%)
Jun 25, 2009
2.276
2.334
2.266
2.309
114,932
+0.03(+1.49%)
Jun 24, 2009
2.276
2.276
2.271
2.276
22,161
+0.00(+0.21%)
Jun 23, 2009
2.276
2.276
2.271
2.271
28,002
-0.00(-0.21%)
Jun 22, 2009
2.276
2.276
2.266
2.276
56,337
-0.00(-0.00%)
Jun 19, 2009
2.324
2.324
2.251
2.276
545,821
-0.05(-2.08%)
Jun 18, 2009
2.339
2.339
2.300
2.324
21,554
+0.02(+1.05%)
Jun 17, 2009
2.309
2.309
2.256
2.300
262,948
-0.01(-0.42%)
Jun 16, 2009
2.324
2.324
2.266
2.309
341,990
-0.02(-1.04%)
Jun 15, 2009
2.348
2.348
2.324
2.334
55,191
-0.01(-0.41%)
Jun 12, 2009
2.397
2.397
2.334
2.343
48,195
-0.06(-2.42%)
Jun 11, 2009
2.305
2.401
2.305
2.401
96,988
+0.05(+2.27%)
Jun 10, 2009
2.416
2.421
2.300
2.348
326,502
-0.02(-1.02%)
Jun 09, 2009
2.348
2.387
2.348
2.372
13,947
+0.01(+0.41%)
Jun 08, 2009
2.372
2.387
2.353
2.363
18,373
-0.01(-0.41%)
Jun 05, 2009
2.397
2.416
2.348
2.372
135,799
-0.02(-1.01%)
Jun 04, 2009
2.469
2.479
2.397
2.397
474,214
-0.07(-2.75%)
Jun 03, 2009
2.518
2.561
2.455
2.464
223,276
-0.05(-2.12%)
Jun 02, 2009
2.469
2.736
2.469
2.518
119,813
+0.31(+14.29%)
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.