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
Lightpath Tech Inc
(NQ:
LPTH
)
1.250
+0.020 (+1.63%)
Streaming Delayed Price
Updated: 12:47 PM EDT, Jun 13, 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 31, 2007
5.230
5.340
5.230
5.250
3,680
-0.06(-1.13%)
May 30, 2007
5.420
5.480
5.310
5.310
17,256
-0.15(-2.75%)
May 29, 2007
5.020
5.900
5.020
5.460
33,974
+0.45(+8.98%)
May 25, 2007
5.000
5.010
4.960
5.010
8,463
+0.02(+0.40%)
May 24, 2007
5.010
5.010
4.990
4.990
1,600
-0.01(-0.20%)
May 23, 2007
5.120
5.120
4.810
5.000
7,237
-0.07(-1.38%)
May 22, 2007
5.030
5.245
5.030
5.070
8,637
+0.16(+3.26%)
May 21, 2007
5.050
5.060
4.890
4.910
11,585
-0.15(-2.96%)
May 18, 2007
5.060
5.080
5.050
5.060
6,312
-0.02(-0.39%)
May 17, 2007
5.100
5.130
5.050
5.080
7,373
+0.03(+0.59%)
May 16, 2007
5.180
5.180
5.010
5.050
8,766
-0.15(-2.88%)
May 15, 2007
5.130
5.620
5.000
5.200
23,381
-0.14(-2.62%)
May 14, 2007
5.570
5.680
5.340
5.340
12,835
-0.32(-5.65%)
May 11, 2007
5.510
5.750
5.500
5.660
3,085
+0.11(+1.98%)
May 10, 2007
5.500
5.580
5.500
5.550
6,588
+0.03(+0.54%)
May 09, 2007
5.620
5.650
5.500
5.520
7,910
-0.06(-1.08%)
May 08, 2007
5.640
5.640
5.580
5.580
1,300
-0.05(-0.89%)
May 07, 2007
5.670
5.690
5.600
5.630
5,002
-0.12(-2.09%)
May 04, 2007
5.760
5.800
5.750
5.750
3,182
-0.07(-1.20%)
May 03, 2007
5.950
5.950
5.790
5.820
4,800
-0.17(-2.84%)
May 02, 2007
5.850
6.000
5.850
5.990
8,168
+0.19(+3.28%)
May 01, 2007
5.950
5.950
5.800
5.800
6,539
-0.18(-3.01%)
Apr 30, 2007
5.530
6.020
5.390
5.980
43,919
+0.48(+8.73%)
Apr 27, 2007
5.420
5.500
5.370
5.500
8,296
+0.17(+3.19%)
Apr 26, 2007
5.318
5.350
5.318
5.330
2,301
+0.03(+0.57%)
Apr 25, 2007
5.290
5.310
5.280
5.300
1,305
+0.05(+0.95%)
Apr 24, 2007
5.250
5.350
5.250
5.250
9,134
+0.03(+0.51%)
Apr 23, 2007
5.230
5.250
5.210
5.223
4,730
-0.05(-0.89%)
Apr 20, 2007
5.428
5.428
5.220
5.270
6,466
+0.00(+0.00%)
Apr 19, 2007
5.250
5.270
5.230
5.270
17,011
-0.03(-0.57%)
Apr 18, 2007
5.340
5.360
5.300
5.300
8,341
-0.04(-0.75%)
Apr 17, 2007
5.390
5.390
5.270
5.340
36,851
-0.08(-1.48%)
Apr 16, 2007
5.950
5.950
5.400
5.420
73,757
-0.57(-9.52%)
Apr 13, 2007
5.860
6.080
5.830
5.990
23,731
+0.01(+0.23%)
Apr 12, 2007
6.110
6.240
5.910
5.976
12,918
-0.17(-2.83%)
Apr 11, 2007
6.160
6.180
6.130
6.150
10,703
-0.05(-0.81%)
Apr 10, 2007
6.130
6.270
6.130
6.200
16,257
+0.08(+1.31%)
Apr 09, 2007
6.080
6.160
6.000
6.120
12,941
+0.08(+1.32%)
Apr 05, 2007
6.060
6.110
5.860
6.040
13,265
+0.01(+0.17%)
Apr 04, 2007
6.050
6.050
6.000
6.030
8,677
-0.06(-0.99%)
Apr 03, 2007
6.270
6.330
6.020
6.090
17,195
-0.15(-2.40%)
Apr 02, 2007
6.180
6.240
6.180
6.240
6,600
+0.14(+2.30%)
Mar 30, 2007
6.310
6.370
6.030
6.100
23,932
-0.25(-3.94%)
Mar 29, 2007
6.700
6.700
6.270
6.350
43,102
-0.25(-3.79%)
Mar 28, 2007
6.400
6.840
6.400
6.600
27,346
-0.12(-1.79%)
Mar 27, 2007
6.747
6.890
6.720
6.720
19,622
-0.05(-0.74%)
Mar 26, 2007
6.630
6.890
6.570
6.770
20,098
+0.12(+1.80%)
Mar 23, 2007
6.860
6.910
6.642
6.650
30,109
-0.26(-3.76%)
Mar 22, 2007
6.720
7.180
6.690
6.910
122,895
+0.25(+3.75%)
Mar 21, 2007
6.300
6.750
6.120
6.660
92,638
+0.40(+6.39%)
Mar 20, 2007
6.030
6.300
6.030
6.260
62,487
+0.06(+0.97%)
Mar 19, 2007
6.000
6.240
5.930
6.200
56,001
+0.16(+2.65%)
Mar 16, 2007
5.600
6.090
5.600
6.040
59,458
+0.44(+7.86%)
Mar 15, 2007
6.020
6.020
5.590
5.600
19,651
-0.41(-6.82%)
Mar 14, 2007
5.910
6.090
5.330
6.010
105,589
+0.31(+5.44%)
Mar 13, 2007
5.440
5.720
5.400
5.700
65,361
+0.26(+4.78%)
Mar 12, 2007
5.490
5.490
5.440
5.440
10,991
-0.01(-0.18%)
Mar 09, 2007
5.600
5.600
5.320
5.450
31,969
+0.06(+1.19%)
Mar 08, 2007
5.300
5.480
5.290
5.386
22,830
+0.07(+1.24%)
Mar 07, 2007
5.150
5.450
5.150
5.320
16,778
+0.17(+3.30%)
Mar 06, 2007
4.990
5.150
4.900
5.150
23,283
+0.10(+1.98%)
Mar 05, 2007
4.960
5.080
4.960
5.050
17,768
+0.00(+0.00%)
Mar 02, 2007
5.120
5.140
4.960
5.050
9,202
-0.04(-0.79%)
Mar 01, 2007
5.100
5.210
4.980
5.090
21,804
-0.08(-1.55%)
Feb 28, 2007
5.600
5.730
4.900
5.170
135,952
-0.33(-6.00%)
Feb 27, 2007
6.000
6.040
5.250
5.500
64,153
-0.55(-9.09%)
Feb 26, 2007
5.970
6.400
5.960
6.050
113,874
+0.10(+1.68%)
Feb 23, 2007
5.610
5.970
5.510
5.950
30,007
+0.38(+6.82%)
Feb 22, 2007
5.460
5.600
5.450
5.570
18,277
+0.15(+2.77%)
Feb 21, 2007
5.440
5.620
5.420
5.420
12,593
-0.03(-0.55%)
Feb 20, 2007
5.500
5.600
5.400
5.450
20,292
-0.15(-2.68%)
Feb 16, 2007
5.550
5.610
5.430
5.600
10,171
+0.04(+0.72%)
Feb 15, 2007
5.580
5.720
5.390
5.560
30,640
+0.06(+1.09%)
Feb 14, 2007
5.410
5.670
5.400
5.500
12,226
+0.09(+1.66%)
Feb 13, 2007
5.270
5.500
5.270
5.410
17,859
+0.03(+0.56%)
Feb 12, 2007
5.410
5.430
5.330
5.380
11,823
-0.07(-1.25%)
Feb 09, 2007
5.464
5.490
5.420
5.448
16,706
-0.06(-1.13%)
Feb 08, 2007
5.620
5.620
5.400
5.510
26,441
-0.15(-2.70%)
Feb 07, 2007
5.510
5.772
5.420
5.663
11,142
+0.13(+2.37%)
Feb 06, 2007
5.680
5.680
5.420
5.532
7,059
-0.10(-1.74%)
Feb 05, 2007
5.410
5.690
5.410
5.630
9,887
+0.23(+4.26%)
Feb 02, 2007
5.510
5.580
5.390
5.400
17,087
-0.15(-2.70%)
Feb 01, 2007
5.550
5.790
5.550
5.550
13,824
+0.00(+0.00%)
Jan 31, 2007
5.910
5.910
5.450
5.550
28,035
-0.25(-4.31%)
Jan 30, 2007
5.770
5.900
5.680
5.800
9,961
-0.07(-1.19%)
Jan 29, 2007
5.760
5.980
5.760
5.870
40,829
+0.07(+1.21%)
Jan 26, 2007
5.760
5.980
5.500
5.800
43,947
+0.20(+3.57%)
Jan 25, 2007
5.270
5.680
5.270
5.600
35,416
+0.29(+5.46%)
Jan 24, 2007
5.240
5.370
5.240
5.310
9,900
+0.04(+0.76%)
Jan 23, 2007
5.360
5.370
5.270
5.270
8,251
-0.09(-1.68%)
Jan 22, 2007
5.170
5.360
5.170
5.360
12,184
+0.15(+2.88%)
Jan 19, 2007
5.330
5.490
5.180
5.210
29,861
-0.14(-2.62%)
Jan 18, 2007
5.300
5.500
5.300
5.350
24,199
+0.05(+0.94%)
Jan 17, 2007
5.390
5.400
5.200
5.300
28,620
+0.01(+0.19%)
Jan 16, 2007
5.300
5.370
5.000
5.290
72,118
-0.03(-0.56%)
Jan 12, 2007
5.350
5.400
5.300
5.320
17,203
-0.03(-0.56%)
Jan 11, 2007
5.350
5.400
5.160
5.350
79,130
+0.05(+1.01%)
Jan 10, 2007
5.250
5.315
5.120
5.297
22,801
+0.11(+2.05%)
Jan 09, 2007
5.400
5.400
5.160
5.190
37,751
-0.09(-1.70%)
Jan 08, 2007
4.750
5.320
4.750
5.280
96,855
+0.50(+10.46%)
Jan 05, 2007
4.670
4.780
4.650
4.780
17,353
+0.03(+0.63%)
Jan 04, 2007
4.570
4.870
4.510
4.750
8,354
+0.03(+0.64%)
Jan 03, 2007
4.758
4.790
4.720
4.720
11,314
+0.00(+0.00%)
Dec 29, 2006
4.840
4.900
4.580
4.720
32,173
+0.00(+0.00%)
Dec 28, 2006
4.640
4.770
4.640
4.720
38,311
+0.05(+1.07%)
Dec 27, 2006
4.310
4.790
4.210
4.670
63,747
+0.34(+7.85%)
Dec 26, 2006
4.440
4.440
4.300
4.330
53,173
-0.14(-3.14%)
Dec 22, 2006
4.490
4.490
4.300
4.470
23,125
-0.05(-1.10%)
Dec 21, 2006
4.500
4.581
4.360
4.520
36,382
+0.02(+0.44%)
Dec 20, 2006
4.700
4.710
4.500
4.500
57,305
-0.16(-3.43%)
Dec 19, 2006
4.820
4.910
4.560
4.660
65,509
-0.15(-3.12%)
Dec 18, 2006
4.850
4.990
4.790
4.810
22,896
+0.02(+0.42%)
Dec 15, 2006
4.880
5.240
4.780
4.790
49,335
-0.15(-3.04%)
Dec 14, 2006
4.920
4.970
4.920
4.940
13,643
-0.02(-0.40%)
Dec 13, 2006
5.060
5.060
4.960
4.960
25,553
-0.04(-0.80%)
Dec 12, 2006
5.232
5.260
4.950
5.000
60,766
-0.23(-4.36%)
Dec 11, 2006
5.260
5.330
5.190
5.228
34,470
+0.03(+0.54%)
Dec 08, 2006
5.290
5.350
5.200
5.200
35,631
+0.00(+0.00%)
Dec 07, 2006
5.310
5.410
5.190
5.200
28,719
-0.01(-0.19%)
Dec 06, 2006
5.340
5.340
5.210
5.210
39,018
-0.15(-2.80%)
Dec 05, 2006
5.430
5.460
5.340
5.360
21,788
+0.06(+1.13%)
Dec 04, 2006
5.160
5.360
5.160
5.300
15,533
+0.12(+2.32%)
Dec 01, 2006
5.450
5.470
5.150
5.180
31,697
-0.24(-4.43%)
Nov 30, 2006
5.410
5.700
5.330
5.420
40,200
+0.05(+0.93%)
Nov 29, 2006
5.250
5.420
5.140
5.370
31,558
+0.08(+1.51%)
Nov 28, 2006
5.200
5.430
5.100
5.290
38,259
+0.07(+1.34%)
Nov 27, 2006
5.450
5.480
5.190
5.220
27,878
-0.16(-2.97%)
Nov 24, 2006
5.390
5.470
5.170
5.380
17,436
-0.01(-0.19%)
Nov 22, 2006
5.350
5.390
5.120
5.390
45,249
+0.11(+2.15%)
Nov 21, 2006
5.100
5.400
5.100
5.277
58,034
+0.13(+2.48%)
Nov 20, 2006
5.170
5.300
5.100
5.149
24,881
-0.13(-2.48%)
Nov 17, 2006
5.090
5.300
4.876
5.280
60,871
+0.33(+6.67%)
Nov 16, 2006
5.100
5.450
4.930
4.950
129,473
-0.51(-9.34%)
Nov 15, 2006
5.400
6.030
5.300
5.460
296,287
-0.54(-9.00%)
Nov 14, 2006
6.040
6.040
5.630
6.000
111,041
-0.09(-1.48%)
Nov 13, 2006
6.100
6.230
5.930
6.090
112,349
+0.08(+1.33%)
Nov 10, 2006
5.550
6.220
5.550
6.010
165,545
+0.37(+6.56%)
Nov 09, 2006
5.520
6.020
5.520
5.640
435,801
+0.30(+5.62%)
Nov 08, 2006
5.350
5.450
5.200
5.340
130,462
+0.07(+1.33%)
Nov 07, 2006
5.200
5.350
5.060
5.270
89,319
+0.17(+3.33%)
Nov 06, 2006
4.870
5.350
4.870
5.100
156,801
+0.35(+7.37%)
Nov 03, 2006
4.800
4.850
4.540
4.750
37,714
+0.00(+0.00%)
Nov 02, 2006
4.760
4.840
4.720
4.750
20,901
+0.00(+0.00%)
Nov 01, 2006
4.560
4.800
4.560
4.750
38,867
+0.15(+3.26%)
Oct 31, 2006
4.750
4.790
4.560
4.600
28,971
-0.10(-2.13%)
Oct 30, 2006
4.650
4.790
4.600
4.700
15,888
-0.10(-2.08%)
Oct 27, 2006
4.800
4.850
4.650
4.800
29,299
+0.02(+0.42%)
Oct 26, 2006
4.710
4.930
4.600
4.780
60,817
+0.04(+0.84%)
Oct 25, 2006
4.830
4.850
4.740
4.740
63,967
-0.07(-1.46%)
Oct 24, 2006
4.780
5.060
4.780
4.810
80,682
+0.06(+1.26%)
Oct 23, 2006
4.880
5.100
4.750
4.750
27,423
-0.11(-2.26%)
Oct 20, 2006
4.870
4.970
4.700
4.860
44,907
+0.01(+0.21%)
Oct 19, 2006
5.350
5.350
4.850
4.850
152,148
-0.39(-7.44%)
Oct 18, 2006
4.650
5.410
4.530
5.240
430,347
+0.63(+13.67%)
Oct 17, 2006
4.870
4.870
4.500
4.610
286,978
-0.21(-4.36%)
Oct 16, 2006
5.500
5.660
4.820
4.820
480,303
-0.63(-11.56%)
Oct 13, 2006
5.000
6.560
5.000
5.450
2,692,287
+1.65(+43.42%)
Oct 12, 2006
3.730
4.300
3.670
3.800
164,500
+0.12(+3.26%)
Oct 11, 2006
3.730
3.820
3.670
3.680
4,738
-0.17(-4.42%)
Oct 10, 2006
3.800
3.980
3.670
3.850
6,013
+0.05(+1.32%)
Oct 09, 2006
3.720
3.990
3.700
3.800
9,190
+0.03(+0.80%)
Oct 06, 2006
3.430
3.900
3.430
3.770
12,666
+0.03(+0.80%)
Oct 05, 2006
3.670
3.740
3.670
3.740
7,806
-0.08(-2.09%)
Oct 04, 2006
3.820
4.000
3.820
3.820
16,035
-0.00(-0.02%)
Oct 03, 2006
3.640
4.000
3.300
3.821
51,916
+0.41(+12.05%)
Oct 02, 2006
3.270
3.710
3.270
3.410
9,618
-0.00(-0.02%)
Sep 29, 2006
3.300
3.420
3.260
3.411
6,032
+0.12(+3.67%)
Sep 28, 2006
3.290
3.390
3.250
3.290
4,643
+0.04(+1.23%)
Sep 27, 2006
3.270
3.540
3.250
3.250
8,546
-0.02(-0.61%)
Sep 26, 2006
3.246
3.320
3.230
3.270
10,801
+0.02(+0.62%)
Sep 25, 2006
3.350
3.350
3.180
3.250
15,559
-0.02(-0.61%)
Sep 22, 2006
3.310
3.330
3.270
3.270
13,838
-0.03(-0.91%)
Sep 21, 2006
3.490
3.500
3.250
3.300
13,582
-0.18(-5.17%)
Sep 20, 2006
3.408
3.480
3.408
3.480
2,625
+0.04(+1.16%)
Sep 19, 2006
3.390
3.440
3.390
3.440
6,012
+0.08(+2.38%)
Sep 18, 2006
3.350
3.570
3.350
3.360
30,637
-0.23(-6.41%)
Sep 15, 2006
3.370
3.590
3.370
3.590
3,445
+0.19(+5.59%)
Sep 14, 2006
3.490
3.510
3.350
3.400
5,370
-0.08(-2.35%)
Sep 13, 2006
4.000
4.170
3.400
3.482
3,784
+0.16(+4.88%)
Sep 12, 2006
3.357
3.400
3.320
3.320
5,881
-0.10(-2.92%)
Sep 11, 2006
3.397
3.424
3.390
3.420
1,385
-0.13(-3.66%)
Sep 08, 2006
3.480
3.965
3.400
3.550
13,910
+0.20(+5.97%)
Sep 07, 2006
3.360
3.500
3.350
3.350
8,600
+0.05(+1.52%)
Sep 06, 2006
3.530
3.530
3.300
3.300
6,712
-0.11(-3.23%)
Sep 05, 2006
3.400
3.430
3.320
3.410
30,979
-0.09(-2.57%)
Sep 01, 2006
3.720
3.720
3.500
3.500
3,787
-0.14(-3.85%)
Aug 31, 2006
3.700
3.700
3.480
3.640
26,178
-0.06(-1.62%)
Aug 30, 2006
4.610
4.610
3.360
3.700
126,451
-0.46(-11.06%)
Aug 29, 2006
3.570
4.600
3.560
4.160
80,748
+0.52(+14.29%)
Aug 28, 2006
3.510
3.640
3.500
3.640
5,683
+0.20(+5.81%)
Aug 25, 2006
3.650
3.650
3.400
3.440
6,454
-0.08(-2.27%)
Aug 24, 2006
3.500
3.540
3.300
3.520
8,951
+0.02(+0.57%)
Aug 23, 2006
3.550
3.660
3.500
3.500
3,395
-0.04(-1.13%)
Aug 22, 2006
3.630
3.630
3.540
3.540
1,707
-0.06(-1.78%)
Aug 21, 2006
3.600
3.620
3.535
3.604
860
-0.08(-2.06%)
Aug 18, 2006
3.690
3.690
3.400
3.680
3,690
+0.06(+1.65%)
Aug 17, 2006
3.400
3.700
3.400
3.620
5,195
+0.02(+0.56%)
Aug 16, 2006
3.800
3.800
3.520
3.600
15,522
-0.19(-5.01%)
Aug 15, 2006
3.750
3.790
3.686
3.790
15,940
+0.13(+3.55%)
Aug 14, 2006
3.810
3.810
3.660
3.660
15,441
-0.18(-4.69%)
Aug 11, 2006
3.730
3.860
3.540
3.840
23,829
-0.04(-1.03%)
Aug 10, 2006
3.690
3.950
3.690
3.880
12,392
-0.02(-0.51%)
Aug 09, 2006
3.850
3.900
3.800
3.900
4,311
+0.02(+0.52%)
Aug 08, 2006
3.830
3.900
3.830
3.880
5,090
+0.06(+1.57%)
Aug 07, 2006
3.820
3.860
3.820
3.820
3,742
+0.07(+1.87%)
Aug 04, 2006
3.800
4.090
3.600
3.750
29,533
-0.04(-1.06%)
Aug 03, 2006
3.620
3.817
3.600
3.790
7,175
-0.07(-1.81%)
Aug 02, 2006
3.830
4.000
3.830
3.860
27,425
+0.02(+0.52%)
Aug 01, 2006
4.010
4.010
3.800
3.840
30,507
-0.23(-5.65%)
Jul 31, 2006
3.960
4.100
3.670
4.070
77,299
+0.08(+2.01%)
Jul 28, 2006
3.190
4.000
3.120
3.990
125,612
+0.79(+24.69%)
Jul 27, 2006
3.150
3.350
3.060
3.200
32,337
-0.09(-2.74%)
Jul 26, 2006
3.300
3.300
3.010
3.290
51,180
+0.04(+1.23%)
Jul 25, 2006
3.610
3.860
3.060
3.250
91,396
-0.22(-6.34%)
Jul 24, 2006
3.500
3.700
3.350
3.470
34,950
-0.21(-5.71%)
Jul 21, 2006
3.550
3.800
3.550
3.680
4,780
-0.02(-0.54%)
Jul 20, 2006
4.000
4.000
3.700
3.700
9,157
+0.00(+0.00%)
Jul 19, 2006
3.950
3.950
3.700
3.700
15,852
-0.06(-1.60%)
Jul 18, 2006
4.000
4.000
3.720
3.760
19,016
-0.24(-6.00%)
Jul 17, 2006
4.200
4.200
4.000
4.000
13,747
-0.06(-1.48%)
Jul 14, 2006
4.000
4.200
4.000
4.060
25,706
+0.05(+1.25%)
Jul 13, 2006
4.600
4.600
4.010
4.010
15,337
-0.30(-6.96%)
Jul 12, 2006
4.170
4.700
4.140
4.310
78,589
+0.21(+5.12%)
Jul 11, 2006
4.190
4.250
3.950
4.100
15,451
-0.11(-2.61%)
Jul 10, 2006
4.400
4.400
4.190
4.210
4,075
-0.29(-6.44%)
Jul 07, 2006
3.920
4.600
3.870
4.500
38,249
+0.22(+5.14%)
Jul 06, 2006
4.500
4.500
4.192
4.280
19,776
-0.12(-2.73%)
Jul 05, 2006
4.030
4.400
4.000
4.400
12,857
+0.30(+7.32%)
Jul 03, 2006
4.010
4.111
4.010
4.100
2,400
+0.04(+0.99%)
Jun 30, 2006
3.940
4.060
3.850
4.060
68,222
+0.21(+5.45%)
Jun 29, 2006
3.650
3.900
3.650
3.850
37,500
+0.06(+1.58%)
Jun 28, 2006
3.710
3.900
3.710
3.790
89,140
+0.18(+4.99%)
Jun 27, 2006
3.630
3.760
3.600
3.610
14,047
-0.05(-1.37%)
Jun 26, 2006
3.880
3.880
3.600
3.660
15,100
-0.09(-2.40%)
Jun 23, 2006
3.730
3.790
3.600
3.750
11,812
-0.15(-3.85%)
Jun 22, 2006
4.000
4.050
3.630
3.900
12,451
-0.04(-1.02%)
Jun 21, 2006
3.950
4.190
3.920
3.940
8,400
+0.03(+0.77%)
Jun 20, 2006
4.450
4.450
3.670
3.910
14,287
-0.14(-3.46%)
Jun 19, 2006
4.030
4.100
3.920
4.050
7,189
-0.02(-0.49%)
Jun 16, 2006
4.010
4.080
3.940
4.070
27,502
+0.02(+0.49%)
Jun 15, 2006
4.010
4.100
3.920
4.050
5,580
+0.05(+1.25%)
Jun 14, 2006
4.000
4.056
3.840
4.000
10,696
-0.01(-0.25%)
Jun 13, 2006
4.150
4.151
3.900
4.010
25,492
-0.14(-3.37%)
Jun 12, 2006
4.260
4.270
4.050
4.150
21,498
-0.05(-1.19%)
Jun 09, 2006
4.040
4.270
4.040
4.200
17,943
+0.11(+2.69%)
Jun 08, 2006
4.010
4.230
4.000
4.090
40,330
-0.06(-1.45%)
Jun 07, 2006
4.180
4.270
4.110
4.150
13,364
-0.01(-0.24%)
Jun 06, 2006
4.280
4.380
4.050
4.160
37,720
-0.20(-4.59%)
Jun 05, 2006
4.540
4.540
4.280
4.360
28,661
-0.22(-4.80%)
Jun 02, 2006
4.700
4.729
4.530
4.580
23,482
-0.07(-1.51%)
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.