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, 2012
8.401
8.605
8.365
8.365
35,787
-0.07(-0.78%)
May 30, 2012
8.623
8.719
8.281
8.431
26,593
-0.25(-2.90%)
May 29, 2012
8.665
8.816
8.617
8.683
37,271
+0.02(+0.21%)
May 25, 2012
8.551
8.738
8.491
8.665
29,293
+0.03(+0.35%)
May 24, 2012
8.744
8.864
8.449
8.635
39,542
+0.06(+0.70%)
May 23, 2012
8.768
8.768
8.497
8.575
23,667
-0.21(-2.39%)
May 22, 2012
8.930
9.092
8.593
8.786
40,928
-0.19(-2.14%)
May 21, 2012
8.930
9.002
8.858
8.978
31,521
+0.05(+0.54%)
May 18, 2012
8.437
9.008
8.437
8.930
40,585
+0.51(+6.06%)
May 17, 2012
8.804
8.888
8.257
8.419
106,588
-0.26(-3.04%)
May 16, 2012
8.996
9.104
8.569
8.683
52,494
-0.27(-3.05%)
May 15, 2012
8.874
9.139
8.874
8.957
48,840
-0.12(-1.36%)
May 14, 2012
9.080
9.133
8.904
9.080
37,140
+0.00(+0.00%)
May 11, 2012
9.115
9.251
8.857
9.080
66,703
-0.12(-1.28%)
May 10, 2012
9.609
9.703
9.110
9.198
110,489
-0.43(-4.46%)
May 09, 2012
9.550
9.627
9.403
9.627
25,599
-0.06(-0.61%)
May 08, 2012
9.568
9.703
9.539
9.685
11,100
+0.11(+1.17%)
May 07, 2012
9.774
9.774
9.556
9.574
25,926
-0.17(-1.75%)
May 04, 2012
9.750
9.844
9.732
9.744
57,169
-0.01(-0.12%)
May 03, 2012
9.815
9.815
9.727
9.756
10,038
+0.01(+0.06%)
May 02, 2012
9.609
9.838
9.603
9.750
82,089
+0.18(+1.90%)
May 01, 2012
9.462
9.638
9.456
9.568
14,753
+0.11(+1.18%)
Apr 30, 2012
9.392
9.462
9.380
9.456
24,081
+0.07(+0.75%)
Apr 27, 2012
9.356
9.456
9.314
9.386
21,570
+0.13(+1.40%)
Apr 26, 2012
9.180
9.321
9.162
9.256
17,471
+0.12(+1.29%)
Apr 25, 2012
9.062
9.221
9.027
9.139
36,005
+0.12(+1.37%)
Apr 24, 2012
8.951
9.092
8.904
9.015
22,046
+0.08(+0.85%)
Apr 23, 2012
8.933
9.080
8.874
8.939
19,769
-0.06(-0.72%)
Apr 20, 2012
9.015
9.104
8.968
9.004
13,651
-0.01(-0.13%)
Apr 19, 2012
9.051
9.057
8.980
9.015
21,086
-0.02(-0.20%)
Apr 18, 2012
9.010
9.110
8.968
9.033
13,712
-0.02(-0.19%)
Apr 17, 2012
9.115
9.115
8.998
9.051
21,621
-0.10(-1.09%)
Apr 16, 2012
9.204
9.215
9.051
9.151
19,943
-0.05(-0.51%)
Apr 13, 2012
9.221
9.245
9.127
9.198
15,844
-0.01(-0.13%)
Apr 12, 2012
9.151
9.239
9.110
9.209
20,117
+0.13(+1.42%)
Apr 11, 2012
9.403
9.439
8.951
9.080
99,753
-0.20(-2.15%)
Apr 10, 2012
9.480
9.533
9.251
9.280
45,728
-0.24(-2.47%)
Apr 09, 2012
9.568
9.603
9.462
9.515
17,768
-0.12(-1.28%)
Apr 05, 2012
9.662
9.697
9.591
9.638
26,165
-0.07(-0.73%)
Apr 04, 2012
9.644
9.709
9.586
9.709
22,540
+0.01(+0.06%)
Apr 03, 2012
9.703
9.721
9.626
9.703
35,064
-0.05(-0.54%)
Apr 02, 2012
10.12
10.12
9.703
9.756
57,082
-0.38(-3.71%)
Mar 30, 2012
9.768
10.27
9.621
10.13
67,223
+0.35(+3.61%)
Mar 29, 2012
9.662
9.779
9.638
9.779
26,375
+0.06(+0.60%)
Mar 28, 2012
9.809
9.909
9.650
9.721
27,678
-0.04(-0.42%)
Mar 27, 2012
9.797
10.07
9.708
9.762
26,128
-0.05(-0.54%)
Mar 26, 2012
9.968
10.01
9.685
9.815
56,951
-0.02(-0.24%)
Mar 23, 2012
9.885
9.938
9.562
9.838
43,979
+0.05(+0.48%)
Mar 22, 2012
10.09
10.14
9.750
9.791
33,308
-0.36(-3.59%)
Mar 21, 2012
10.10
10.24
10.03
10.16
54,605
+0.09(+0.88%)
Mar 20, 2012
9.744
10.14
9.744
10.07
55,355
+0.25(+2.58%)
Mar 19, 2012
9.821
9.885
9.644
9.815
55,343
-0.05(-0.54%)
Mar 16, 2012
9.850
9.956
9.815
9.868
26,080
+0.01(+0.06%)
Mar 15, 2012
9.868
9.874
9.774
9.862
21,165
-0.01(-0.12%)
Mar 14, 2012
9.991
10.03
9.809
9.874
50,667
-0.11(-1.12%)
Mar 13, 2012
9.926
10.01
9.844
9.985
92,472
+0.09(+0.95%)
Mar 12, 2012
9.997
9.997
9.691
9.891
77,007
-0.18(-1.75%)
Mar 09, 2012
9.721
10.09
9.721
10.07
32,216
+0.25(+2.58%)
Mar 08, 2012
9.627
9.885
9.597
9.815
79,268
+0.23(+2.39%)
Mar 07, 2012
9.339
9.621
9.303
9.586
41,166
+0.25(+2.71%)
Mar 06, 2012
9.433
9.433
9.221
9.333
43,574
-0.07(-0.75%)
Mar 05, 2012
9.609
9.685
9.403
9.403
62,129
-0.14(-1.48%)
Mar 02, 2012
9.521
9.685
9.433
9.544
161,664
+0.39(+4.24%)
Mar 01, 2012
8.980
9.157
8.921
9.157
128,976
+0.19(+2.16%)
Feb 29, 2012
9.127
9.148
8.963
8.963
18,238
-0.11(-1.17%)
Feb 28, 2012
9.157
9.168
9.018
9.068
20,190
-0.05(-0.52%)
Feb 27, 2012
9.151
9.162
8.963
9.115
33,007
-0.02(-0.26%)
Feb 24, 2012
9.198
9.223
8.827
9.139
63,868
-0.06(-0.64%)
Feb 23, 2012
9.198
9.280
9.115
9.198
41,181
-0.05(-0.57%)
Feb 22, 2012
9.157
9.280
9.157
9.251
33,252
+0.05(+0.58%)
Feb 21, 2012
9.303
9.397
9.115
9.198
60,841
-0.14(-1.45%)
Feb 17, 2012
9.327
9.533
9.168
9.333
43,535
+0.08(+0.83%)
Feb 16, 2012
9.368
9.394
9.181
9.256
58,278
-0.18(-1.87%)
Feb 15, 2012
9.292
9.550
9.122
9.433
61,057
+0.20(+2.20%)
Feb 14, 2012
9.190
9.270
9.155
9.230
62,994
+0.02(+0.25%)
Feb 13, 2012
9.195
9.299
9.098
9.207
53,955
+0.10(+1.14%)
Feb 10, 2012
9.213
9.224
9.046
9.103
41,928
-0.12(-1.25%)
Feb 09, 2012
9.265
9.310
8.936
9.218
44,613
+0.01(+0.13%)
Feb 08, 2012
9.190
9.207
9.075
9.207
31,386
+0.12(+1.27%)
Feb 07, 2012
8.971
9.138
8.913
9.092
23,635
+0.18(+2.07%)
Feb 06, 2012
8.965
8.982
8.718
8.908
46,296
-0.01(-0.06%)
Feb 03, 2012
8.902
8.965
8.792
8.913
26,400
+0.06(+0.72%)
Feb 02, 2012
8.959
8.959
8.713
8.850
26,599
-0.03(-0.32%)
Feb 01, 2012
8.867
8.925
8.838
8.879
29,536
+0.01(+0.13%)
Jan 31, 2012
8.827
8.925
8.810
8.867
48,555
+0.09(+0.98%)
Jan 30, 2012
8.689
8.815
8.683
8.781
37,508
+0.11(+1.26%)
Jan 27, 2012
8.689
8.734
8.649
8.671
17,655
-0.02(-0.26%)
Jan 26, 2012
8.700
8.746
8.660
8.694
21,499
+0.05(+0.60%)
Jan 25, 2012
8.683
8.683
8.608
8.643
33,598
-0.02(-0.20%)
Jan 24, 2012
8.643
8.723
8.643
8.660
8,379
+0.02(+0.20%)
Jan 23, 2012
8.752
8.752
8.637
8.643
44,621
-0.12(-1.38%)
Jan 20, 2012
8.677
8.764
8.677
8.764
11,198
+0.04(+0.46%)
Jan 19, 2012
8.723
8.752
8.712
8.723
6,429
+0.00(+0.00%)
Jan 18, 2012
8.706
8.735
8.694
8.723
11,146
+0.06(+0.66%)
Jan 17, 2012
8.579
8.666
8.579
8.666
31,174
+0.03(+0.33%)
Jan 13, 2012
8.694
8.694
8.637
8.637
7,813
-0.03(-0.33%)
Jan 12, 2012
8.735
8.735
8.625
8.666
17,396
-0.05(-0.59%)
Jan 11, 2012
8.694
8.718
8.637
8.718
17,589
+0.05(+0.59%)
Jan 10, 2012
8.643
8.700
8.637
8.666
18,284
+0.03(+0.40%)
Jan 09, 2012
8.700
8.700
8.597
8.631
49,401
-0.03(-0.40%)
Jan 06, 2012
8.666
8.718
8.654
8.666
14,744
-0.05(-0.59%)
Jan 05, 2012
8.741
8.752
8.637
8.718
17,704
+0.07(+0.80%)
Jan 04, 2012
8.510
8.746
8.510
8.648
25,773
+0.26(+3.09%)
Dec 30, 2011
8.303
8.401
8.291
8.389
18,523
+0.09(+1.11%)
Dec 29, 2011
8.274
8.418
8.240
8.297
24,093
-0.01(-0.07%)
Dec 28, 2011
8.389
8.458
8.274
8.303
27,466
-0.09(-1.03%)
Dec 27, 2011
8.263
8.521
8.263
8.389
17,351
+0.10(+1.25%)
Dec 23, 2011
8.009
8.349
7.917
8.286
72,850
+0.29(+3.60%)
Dec 21, 2011
8.044
8.061
7.854
7.998
31,671
-0.03(-0.43%)
Dec 20, 2011
7.969
8.092
7.940
8.032
15,517
+0.13(+1.68%)
Dec 19, 2011
7.871
7.981
7.842
7.900
23,824
+0.03(+0.40%)
Dec 16, 2011
7.554
7.923
7.526
7.868
60,657
+0.31(+4.15%)
Dec 15, 2011
7.854
7.981
6.673
7.554
173,819
-0.24(-3.03%)
Dec 14, 2011
7.917
8.024
7.773
7.790
60,882
-0.19(-2.38%)
Dec 13, 2011
8.096
8.176
7.969
7.981
36,679
-0.12(-1.53%)
Dec 12, 2011
8.084
8.171
8.084
8.104
8,685
-0.02(-0.25%)
Dec 09, 2011
8.113
8.194
8.107
8.124
29,753
-0.01(-0.14%)
Dec 08, 2011
8.090
8.279
8.073
8.136
13,768
+0.02(+0.28%)
Dec 07, 2011
8.044
8.165
8.038
8.113
13,374
+0.02(+0.28%)
Dec 06, 2011
8.084
8.205
8.044
8.090
24,036
-0.02(-0.28%)
Dec 05, 2011
8.286
8.286
8.061
8.113
48,480
-0.08(-0.98%)
Dec 02, 2011
8.245
8.263
8.124
8.194
11,724
+0.02(+0.21%)
Dec 01, 2011
8.078
8.280
8.073
8.176
64,017
+0.09(+1.07%)
Nov 30, 2011
8.136
8.234
8.061
8.090
61,301
-0.06(-0.78%)
Nov 29, 2011
8.389
8.395
8.153
8.153
40,594
-0.15(-1.80%)
Nov 28, 2011
8.631
8.786
8.211
8.303
54,297
-0.10(-1.17%)
Nov 25, 2011
8.343
8.424
8.343
8.401
16,377
+0.11(+1.32%)
Nov 23, 2011
8.401
8.402
8.245
8.291
13,714
-0.07(-0.89%)
Nov 22, 2011
8.338
8.392
8.205
8.366
21,021
+0.05(+0.55%)
Nov 21, 2011
8.291
8.412
8.263
8.320
24,055
-0.10(-1.16%)
Nov 18, 2011
8.447
8.470
8.349
8.418
24,823
-0.05(-0.54%)
Nov 17, 2011
8.648
8.666
8.453
8.464
49,142
-0.17(-2.00%)
Nov 16, 2011
8.637
8.781
8.637
8.637
21,775
-0.14(-1.57%)
Nov 15, 2011
8.735
8.787
8.683
8.775
7,714
-0.05(-0.52%)
Nov 14, 2011
8.677
8.850
8.677
8.821
20,276
+0.15(+1.73%)
Nov 11, 2011
8.746
8.815
8.666
8.671
22,711
-0.01(-0.07%)
Nov 10, 2011
8.861
8.867
8.648
8.677
21,868
-0.09(-0.99%)
Nov 09, 2011
8.781
8.902
8.752
8.764
31,160
-0.07(-0.85%)
Nov 08, 2011
8.936
9.057
8.838
8.838
40,153
-0.15(-1.70%)
Nov 07, 2011
8.935
9.138
8.822
8.991
34,241
+0.08(+0.89%)
Nov 04, 2011
8.682
8.952
8.675
8.912
25,657
+0.21(+2.46%)
Nov 03, 2011
8.607
8.737
8.607
8.698
31,071
+0.09(+1.05%)
Nov 02, 2011
8.376
8.670
8.365
8.607
77,607
+0.29(+3.46%)
Nov 01, 2011
8.568
8.591
8.320
8.320
52,388
-0.34(-3.91%)
Oct 31, 2011
8.404
8.743
8.404
8.658
70,885
+0.15(+1.80%)
Oct 28, 2011
8.421
8.596
8.404
8.505
28,208
+0.10(+1.24%)
Oct 27, 2011
8.421
8.421
8.371
8.401
16,454
+0.06(+0.70%)
Oct 26, 2011
8.320
8.489
8.280
8.342
39,474
+0.09(+1.09%)
Oct 25, 2011
8.252
8.309
8.179
8.252
35,182
+0.03(+0.41%)
Oct 24, 2011
8.263
8.269
8.162
8.218
22,786
-0.04(-0.48%)
Oct 21, 2011
8.309
8.337
8.179
8.258
24,618
+0.01(+0.14%)
Oct 20, 2011
8.348
8.348
8.201
8.246
22,676
+0.02(+0.27%)
Oct 19, 2011
8.151
8.303
8.122
8.224
26,742
+0.11(+1.39%)
Oct 18, 2011
8.072
8.173
7.981
8.111
56,746
-0.03(-0.35%)
Oct 17, 2011
8.139
8.190
8.010
8.140
61,377
-0.04(-0.48%)
Oct 14, 2011
8.207
8.218
8.060
8.179
30,560
-0.01(-0.07%)
Oct 13, 2011
8.089
8.241
8.089
8.184
21,249
+0.04(+0.48%)
Oct 12, 2011
8.089
8.145
7.987
8.145
40,364
+0.12(+1.48%)
Oct 11, 2011
7.897
8.105
7.807
8.026
61,889
+0.00(+0.00%)
Oct 10, 2011
8.263
8.345
7.908
8.026
70,310
-0.14(-1.66%)
Oct 07, 2011
8.179
8.269
8.162
8.162
30,199
-0.02(-0.28%)
Oct 06, 2011
7.970
8.263
7.970
8.184
55,609
+0.23(+2.91%)
Oct 05, 2011
7.434
8.055
7.389
7.953
65,773
+0.49(+6.58%)
Oct 04, 2011
7.587
7.587
6.915
7.462
301,394
-0.12(-1.64%)
Oct 03, 2011
8.241
8.376
7.107
7.587
426,586
-0.70(-8.44%)
Sep 30, 2011
8.354
8.433
8.224
8.286
56,852
-0.15(-1.74%)
Sep 29, 2011
8.421
8.495
8.325
8.433
39,122
-0.01(-0.07%)
Sep 28, 2011
8.630
8.647
8.421
8.438
40,439
-0.14(-1.64%)
Sep 27, 2011
8.579
8.720
8.517
8.579
24,731
+0.06(+0.73%)
Sep 26, 2011
8.466
8.539
8.450
8.517
19,856
+0.04(+0.47%)
Sep 23, 2011
8.478
8.677
8.478
8.478
55,437
-0.03(-0.33%)
Sep 22, 2011
8.613
8.732
8.483
8.506
32,966
-0.18(-2.08%)
Sep 21, 2011
8.630
8.686
8.585
8.686
41,068
+0.14(+1.59%)
Sep 20, 2011
8.799
8.799
8.529
8.551
48,686
-0.23(-2.57%)
Sep 19, 2011
8.822
8.861
8.591
8.777
57,111
-0.09(-1.02%)
Sep 16, 2011
8.562
8.974
8.562
8.867
75,272
+0.40(+4.73%)
Sep 15, 2011
8.788
8.788
8.466
8.466
72,285
-0.33(-3.72%)
Sep 14, 2011
8.613
8.799
8.410
8.794
100,309
+0.24(+2.77%)
Sep 13, 2011
8.918
8.963
8.461
8.557
129,900
-0.39(-4.35%)
Sep 12, 2011
9.160
9.211
8.799
8.946
107,487
-0.24(-2.58%)
Sep 09, 2011
9.256
9.335
9.166
9.183
62,912
-0.10(-1.03%)
Sep 08, 2011
9.414
9.448
9.279
9.279
64,949
-0.17(-1.79%)
Sep 07, 2011
9.470
9.470
9.403
9.448
34,987
+0.05(+0.54%)
Sep 06, 2011
9.307
9.442
9.307
9.397
38,668
+0.03(+0.36%)
Sep 02, 2011
9.442
9.493
9.307
9.363
28,105
-0.08(-0.90%)
Sep 01, 2011
9.482
9.533
9.385
9.448
55,602
+0.01(+0.06%)
Aug 31, 2011
9.517
9.583
9.392
9.442
105,821
-0.08(-0.89%)
Aug 30, 2011
9.318
9.600
9.250
9.527
76,556
+0.16(+1.75%)
Aug 29, 2011
9.521
9.628
9.307
9.363
131,786
-0.34(-3.49%)
Aug 26, 2011
9.786
9.792
9.617
9.702
84,897
-0.03(-0.29%)
Aug 25, 2011
9.781
9.781
9.668
9.730
22,960
-0.03(-0.29%)
Aug 24, 2011
9.769
9.781
9.707
9.758
21,620
-0.03(-0.29%)
Aug 23, 2011
9.651
9.786
9.578
9.786
62,483
+0.19(+1.94%)
Aug 22, 2011
9.651
9.713
9.307
9.600
136,470
+0.02(+0.18%)
Aug 19, 2011
9.769
9.775
9.583
9.583
93,590
-0.17(-1.79%)
Aug 18, 2011
9.882
9.922
9.758
9.758
53,624
-0.14(-1.37%)
Aug 17, 2011
9.865
10.01
9.843
9.894
51,574
+0.10(+0.98%)
Aug 16, 2011
9.792
9.856
9.645
9.798
47,924
+0.01(+0.12%)
Aug 15, 2011
9.702
9.944
9.538
9.786
116,054
+0.10(+0.99%)
Aug 12, 2011
9.967
9.978
9.617
9.690
109,237
-0.23(-2.28%)
Aug 11, 2011
10.12
10.12
9.730
9.916
130,175
-0.10(-1.01%)
Aug 10, 2011
10.40
10.40
9.792
10.02
205,418
-0.04(-0.37%)
Aug 09, 2011
9.403
10.41
9.245
10.05
467,675
+0.91(+10.00%)
Aug 08, 2011
9.085
9.268
8.863
9.140
266,285
+0.06(+0.68%)
Aug 05, 2011
8.863
9.140
8.752
9.078
132,121
+0.23(+2.62%)
Aug 04, 2011
8.836
8.969
8.808
8.847
70,348
+0.09(+1.01%)
Aug 03, 2011
8.752
8.827
8.698
8.758
49,704
+0.03(+0.38%)
Aug 02, 2011
8.725
8.813
8.692
8.725
44,705
+0.05(+0.57%)
Aug 01, 2011
8.725
8.769
8.660
8.675
43,092
+0.06(+0.64%)
Jul 29, 2011
8.586
8.680
8.536
8.620
40,017
-0.03(-0.32%)
Jul 28, 2011
8.592
8.730
8.586
8.647
39,098
+0.01(+0.13%)
Jul 27, 2011
8.725
8.736
8.570
8.636
36,454
-0.11(-1.27%)
Jul 26, 2011
8.614
8.797
8.531
8.747
39,663
+0.09(+1.09%)
Jul 25, 2011
8.658
8.675
8.592
8.653
10,916
-0.03(-0.38%)
Jul 22, 2011
8.647
8.741
8.602
8.686
42,445
+0.04(+0.45%)
Jul 21, 2011
8.642
8.725
8.531
8.647
90,020
+0.01(+0.06%)
Jul 20, 2011
8.669
8.802
8.625
8.642
43,064
-0.03(-0.32%)
Jul 19, 2011
8.614
8.708
8.498
8.669
43,081
+0.06(+0.64%)
Jul 18, 2011
8.858
8.863
8.531
8.614
57,602
-0.20(-2.28%)
Jul 15, 2011
8.819
8.896
8.697
8.815
23,583
+0.06(+0.71%)
Jul 14, 2011
8.736
9.085
8.714
8.752
101,501
+0.04(+0.45%)
Jul 13, 2011
8.570
8.741
8.536
8.714
37,844
+0.22(+2.54%)
Jul 12, 2011
8.586
8.636
8.448
8.498
65,258
-0.12(-1.35%)
Jul 11, 2011
8.620
8.636
8.453
8.614
35,085
-0.05(-0.58%)
Jul 08, 2011
8.658
8.697
8.498
8.664
37,689
-0.08(-0.95%)
Jul 07, 2011
8.503
8.747
8.437
8.747
127,808
+0.31(+3.70%)
Jul 06, 2011
8.420
8.470
8.365
8.435
17,546
-0.01(-0.09%)
Jul 05, 2011
8.392
8.503
8.365
8.442
87,265
+0.05(+0.59%)
Jul 01, 2011
8.210
8.448
8.199
8.392
82,896
+0.18(+2.23%)
Jun 30, 2011
8.251
8.282
8.154
8.210
14,414
-0.03(-0.40%)
Jun 29, 2011
8.276
8.276
8.154
8.243
25,958
-0.03(-0.33%)
Jun 28, 2011
8.182
8.273
8.171
8.271
13,356
+0.12(+1.43%)
Jun 27, 2011
8.204
8.204
8.143
8.154
15,820
-0.06(-0.67%)
Jun 24, 2011
8.110
8.210
8.071
8.210
16,095
+0.16(+1.93%)
Jun 23, 2011
8.027
8.093
7.960
8.054
26,976
+0.02(+0.21%)
Jun 22, 2011
8.043
8.099
8.027
8.038
20,229
+0.02(+0.21%)
Jun 21, 2011
8.032
8.082
7.988
8.021
39,936
-0.05(-0.62%)
Jun 20, 2011
7.964
8.099
7.922
8.071
63,889
+0.15(+1.89%)
Jun 17, 2011
7.949
7.985
7.866
7.922
73,455
-0.03(-0.35%)
Jun 16, 2011
7.949
8.021
7.894
7.949
26,505
+0.00(+0.00%)
Jun 15, 2011
7.971
8.007
7.949
7.949
24,075
-0.01(-0.14%)
Jun 14, 2011
7.910
7.971
7.888
7.960
42,985
+0.05(+0.63%)
Jun 13, 2011
8.021
8.047
7.883
7.910
42,817
-0.09(-1.18%)
Jun 10, 2011
8.010
8.071
7.894
8.005
51,930
+0.04(+0.49%)
Jun 09, 2011
7.816
8.032
7.816
7.966
53,786
+0.13(+1.70%)
Jun 08, 2011
7.794
7.833
7.755
7.833
48,698
+0.04(+0.57%)
Jun 07, 2011
7.810
7.816
7.755
7.789
50,939
+0.05(+0.64%)
Jun 06, 2011
7.677
7.811
7.667
7.739
74,695
+0.06(+0.72%)
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.