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
)
1.235
+0.005 (+0.41%)
Streaming Delayed Price
Updated: 3:33 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 24, 2011
1.720
1.720
1.690
1.710
1,400
-0.07(-3.93%)
May 23, 2011
1.700
1.800
1.700
1.780
12,285
+0.09(+5.08%)
May 20, 2011
1.700
1.700
1.694
1.694
900
-0.03(-1.51%)
May 19, 2011
1.670
1.800
1.670
1.720
83,672
+0.04(+2.38%)
May 18, 2011
1.700
1.700
1.680
1.680
1,000
+0.00(+0.00%)
May 17, 2011
1.720
1.720
1.680
1.680
3,100
-0.04(-2.33%)
May 16, 2011
1.720
1.740
1.710
1.720
5,644
-0.03(-1.71%)
May 13, 2011
1.750
1.750
1.660
1.750
12,330
+0.00(+0.00%)
May 12, 2011
1.720
1.750
1.681
1.750
14,889
+0.03(+1.74%)
May 11, 2011
1.680
1.720
1.660
1.720
34,446
+0.02(+1.18%)
May 10, 2011
1.580
1.700
1.580
1.700
22,454
+0.10(+6.25%)
May 09, 2011
1.610
1.610
1.586
1.600
6,376
-0.03(-1.84%)
May 06, 2011
1.600
1.630
1.580
1.630
14,254
+0.03(+1.87%)
May 05, 2011
1.610
1.630
1.590
1.600
30,794
+0.01(+0.63%)
May 04, 2011
1.620
1.630
1.590
1.590
8,040
-0.03(-1.85%)
May 03, 2011
1.520
1.636
1.520
1.620
31,964
+0.10(+6.58%)
May 02, 2011
1.540
1.620
1.520
1.520
50,832
-0.13(-7.88%)
Apr 29, 2011
1.740
1.780
1.600
1.650
73,766
-0.13(-7.30%)
Apr 28, 2011
1.800
1.840
1.760
1.780
16,766
+0.01(+0.56%)
Apr 27, 2011
1.700
1.800
1.700
1.770
19,354
+0.06(+3.81%)
Apr 26, 2011
1.730
1.740
1.670
1.705
6,799
-0.01(-0.87%)
Apr 25, 2011
1.620
1.760
1.590
1.720
23,394
+0.05(+2.99%)
Apr 21, 2011
1.720
1.720
1.630
1.670
21,814
+0.00(+0.00%)
Apr 20, 2011
1.730
1.730
1.670
1.670
3,476
-0.06(-3.47%)
Apr 19, 2011
1.750
1.760
1.720
1.730
11,410
-0.04(-2.26%)
Apr 18, 2011
1.680
1.770
1.600
1.770
62,320
+0.09(+5.36%)
Apr 15, 2011
1.600
1.740
1.530
1.680
46,168
+0.08(+5.01%)
Apr 14, 2011
1.550
1.610
1.530
1.600
18,960
+0.08(+5.26%)
Apr 13, 2011
1.750
1.750
1.500
1.520
79,162
-0.18(-10.59%)
Apr 12, 2011
1.880
1.880
1.681
1.700
81,377
-0.17(-9.09%)
Apr 11, 2011
2.020
2.031
1.860
1.870
43,263
-0.15(-7.43%)
Apr 08, 2011
2.080
2.080
2.020
2.020
37,569
-0.07(-3.35%)
Apr 07, 2011
2.080
2.090
2.050
2.090
6,100
+0.04(+1.95%)
Apr 06, 2011
2.180
2.220
2.020
2.050
79,793
+0.01(+0.50%)
Apr 05, 2011
2.130
2.149
1.972
2.040
85,925
-0.11(-5.24%)
Apr 04, 2011
2.170
2.180
2.100
2.153
43,768
-0.03(-1.25%)
Apr 01, 2011
2.200
2.260
2.050
2.180
198,028
+0.08(+3.81%)
Mar 31, 2011
2.050
2.269
1.950
2.100
188,861
+0.05(+2.39%)
Mar 30, 2011
2.051
2.100
1.950
2.051
164,978
-0.03(-1.39%)
Mar 29, 2011
2.200
2.200
2.020
2.080
134,035
-0.06(-2.80%)
Mar 28, 2011
2.130
2.370
1.920
2.140
525,710
-0.05(-2.28%)
Mar 25, 2011
2.300
2.390
1.940
2.190
718,857
-0.16(-6.81%)
Mar 24, 2011
1.400
2.790
1.400
2.350
3,145,567
+0.98(+71.53%)
Mar 23, 2011
1.270
1.370
1.210
1.370
68,200
+0.10(+7.88%)
Mar 22, 2011
1.300
1.320
1.230
1.270
3,600
-0.02(-1.55%)
Mar 21, 2011
1.320
1.390
1.210
1.290
30,395
-0.07(-5.15%)
Mar 18, 2011
1.440
1.440
1.360
1.360
8,145
-0.05(-3.55%)
Mar 17, 2011
1.420
1.420
1.350
1.410
15,899
+0.06(+4.44%)
Mar 16, 2011
1.410
1.410
1.350
1.350
6,800
-0.09(-6.25%)
Mar 15, 2011
1.360
1.440
1.360
1.440
4,157
+0.05(+3.60%)
Mar 14, 2011
1.400
1.440
1.350
1.390
11,926
-0.01(-0.71%)
Mar 11, 2011
1.420
1.430
1.360
1.400
14,779
-0.03(-2.10%)
Mar 10, 2011
1.420
1.440
1.420
1.430
2,800
+0.03(+2.15%)
Mar 09, 2011
1.450
1.490
1.380
1.400
23,681
-0.02(-1.42%)
Mar 08, 2011
1.440
1.450
1.420
1.420
14,926
-0.00(-0.28%)
Mar 07, 2011
1.460
1.460
1.400
1.424
9,146
-0.04(-2.47%)
Mar 04, 2011
1.450
1.470
1.450
1.460
14,390
+0.01(+0.70%)
Mar 03, 2011
1.430
1.450
1.430
1.450
5,129
+0.00(+0.00%)
Mar 02, 2011
1.390
1.460
1.380
1.450
5,174
+0.00(+0.00%)
Mar 01, 2011
1.470
1.470
1.420
1.450
14,212
-0.00(-0.01%)
Feb 28, 2011
1.460
1.480
1.420
1.450
8,540
-0.02(-1.36%)
Feb 25, 2011
1.390
1.480
1.390
1.470
17,914
+0.08(+5.76%)
Feb 24, 2011
1.430
1.430
1.390
1.390
11,400
-0.04(-3.07%)
Feb 23, 2011
1.540
1.540
1.370
1.434
63,603
-0.12(-7.48%)
Feb 22, 2011
1.530
1.550
1.490
1.550
36,220
+0.00(+0.00%)
Feb 18, 2011
1.570
1.590
1.500
1.550
105,199
-0.05(-3.13%)
Feb 17, 2011
1.620
1.660
1.520
1.600
91,040
+0.02(+1.27%)
Feb 16, 2011
1.640
1.640
1.540
1.580
51,139
-0.08(-4.82%)
Feb 15, 2011
1.730
1.760
1.650
1.660
17,745
-0.11(-6.21%)
Feb 14, 2011
1.630
1.790
1.630
1.770
52,749
+0.12(+7.27%)
Feb 11, 2011
1.730
1.790
1.610
1.650
44,979
-0.09(-5.17%)
Feb 10, 2011
1.720
1.771
1.690
1.740
14,350
-0.00(-0.01%)
Feb 09, 2011
1.640
1.750
1.640
1.740
45,270
+0.10(+6.03%)
Feb 08, 2011
1.580
1.690
1.550
1.641
19,935
+0.02(+1.30%)
Feb 07, 2011
1.580
1.620
1.570
1.620
14,636
+0.12(+8.00%)
Feb 04, 2011
1.630
1.640
1.500
1.500
43,767
-0.12(-7.41%)
Feb 03, 2011
1.640
1.672
1.600
1.620
41,270
-0.03(-1.81%)
Feb 02, 2011
1.600
1.650
1.600
1.650
30,285
+0.04(+2.48%)
Feb 01, 2011
1.650
1.650
1.600
1.610
43,278
-0.04(-2.42%)
Jan 31, 2011
1.680
1.690
1.650
1.650
6,226
-0.02(-1.20%)
Jan 28, 2011
1.730
1.730
1.630
1.670
13,514
-0.03(-1.76%)
Jan 27, 2011
1.770
1.770
1.630
1.700
52,738
-0.01(-0.58%)
Jan 26, 2011
1.690
1.740
1.660
1.710
29,781
+0.05(+3.01%)
Jan 25, 2011
1.740
1.740
1.650
1.660
18,051
-0.07(-4.05%)
Jan 24, 2011
1.730
1.740
1.730
1.730
15,265
+0.00(+0.00%)
Jan 21, 2011
1.780
1.830
1.730
1.730
25,911
-0.05(-2.81%)
Jan 20, 2011
1.890
1.890
1.760
1.780
18,106
-0.11(-5.82%)
Jan 19, 2011
1.930
1.930
1.860
1.890
7,949
-0.06(-3.08%)
Jan 18, 2011
1.930
1.950
1.780
1.950
24,306
+0.10(+5.41%)
Jan 14, 2011
1.800
1.860
1.790
1.850
24,291
+0.03(+1.65%)
Jan 13, 2011
1.820
1.820
1.800
1.820
9,295
+0.02(+1.11%)
Jan 12, 2011
1.790
1.850
1.790
1.800
9,825
+0.01(+0.56%)
Jan 11, 2011
1.790
1.840
1.780
1.790
14,210
+0.00(+0.00%)
Jan 10, 2011
1.860
1.860
1.790
1.790
18,341
-0.08(-4.28%)
Jan 07, 2011
1.870
1.874
1.780
1.870
21,994
+0.02(+1.08%)
Jan 06, 2011
1.950
1.960
1.850
1.850
21,393
-0.10(-5.12%)
Jan 05, 2011
1.950
1.960
1.940
1.950
9,174
-0.03(-1.27%)
Jan 04, 2011
1.990
2.040
1.920
1.975
44,582
+0.03(+1.28%)
Jan 03, 2011
1.810
2.000
1.760
1.950
49,303
+0.14(+7.74%)
Dec 31, 2010
1.850
1.870
1.800
1.810
19,888
-0.04(-2.17%)
Dec 30, 2010
1.680
1.890
1.660
1.850
78,489
+0.18(+10.78%)
Dec 29, 2010
1.620
1.670
1.620
1.670
27,459
+0.05(+3.09%)
Dec 28, 2010
1.600
1.630
1.600
1.620
19,794
+0.00(+0.00%)
Dec 27, 2010
1.650
1.680
1.610
1.620
19,695
-0.02(-1.21%)
Dec 23, 2010
1.660
1.670
1.600
1.640
41,636
-0.06(-3.54%)
Dec 22, 2010
1.680
1.700
1.650
1.700
13,403
+0.02(+1.19%)
Dec 21, 2010
1.760
1.800
1.600
1.680
80,718
-0.07(-4.00%)
Dec 20, 2010
1.840
1.840
1.750
1.750
20,335
-0.08(-4.37%)
Dec 17, 2010
1.800
1.830
1.800
1.830
18,925
+0.07(+3.98%)
Dec 16, 2010
1.795
1.797
1.760
1.760
30,645
-0.04(-2.22%)
Dec 15, 2010
1.810
1.820
1.780
1.800
14,567
-0.03(-1.64%)
Dec 14, 2010
1.830
1.850
1.780
1.830
66,092
-0.01(-0.54%)
Dec 13, 2010
1.790
1.840
1.760
1.840
37,435
+0.11(+6.36%)
Dec 10, 2010
1.660
1.760
1.660
1.730
27,385
+0.08(+4.84%)
Dec 09, 2010
1.670
1.670
1.580
1.650
61,760
+0.04(+2.48%)
Dec 08, 2010
1.640
1.650
1.610
1.610
20,666
-0.03(-1.83%)
Dec 07, 2010
1.700
1.700
1.580
1.640
25,127
-0.01(-0.61%)
Dec 06, 2010
1.780
1.780
1.640
1.650
34,011
-0.09(-5.17%)
Dec 03, 2010
1.700
1.740
1.600
1.740
81,398
+0.04(+2.35%)
Dec 02, 2010
1.740
1.840
1.550
1.700
102,986
-0.07(-3.95%)
Dec 01, 2010
1.750
1.780
1.740
1.770
28,016
+0.07(+4.12%)
Nov 30, 2010
1.720
1.740
1.670
1.700
17,801
+0.03(+1.79%)
Nov 29, 2010
1.630
1.709
1.630
1.670
8,811
+0.00(+0.01%)
Nov 26, 2010
1.660
1.790
1.630
1.670
6,805
-0.02(-1.18%)
Nov 24, 2010
1.820
1.690
1.690
1.690
63,549
-0.11(-6.11%)
Nov 23, 2010
1.830
1.830
1.750
1.800
18,210
-0.05(-2.44%)
Nov 22, 2010
1.800
1.890
1.800
1.845
15,591
+0.06(+3.65%)
Nov 19, 2010
2.080
2.080
1.780
1.780
65,605
-0.11(-5.82%)
Nov 18, 2010
2.270
2.270
1.890
1.890
62,995
-0.37(-16.37%)
Nov 17, 2010
2.370
2.370
2.260
2.260
8,616
-0.08(-3.21%)
Nov 16, 2010
2.330
2.350
2.295
2.335
12,400
-0.02(-1.06%)
Nov 15, 2010
2.400
2.400
2.340
2.360
20,682
-0.08(-3.28%)
Nov 12, 2010
2.450
2.450
2.340
2.440
45,973
-0.05(-2.01%)
Nov 11, 2010
2.480
2.600
2.480
2.490
24,995
+0.07(+2.89%)
Nov 10, 2010
2.580
2.600
2.420
2.420
18,506
-0.16(-6.20%)
Nov 09, 2010
2.700
2.700
2.430
2.580
46,923
-0.16(-5.84%)
Nov 08, 2010
2.750
2.790
2.680
2.740
22,023
-0.02(-0.72%)
Nov 05, 2010
2.670
2.760
2.670
2.760
7,344
+0.13(+4.94%)
Nov 04, 2010
2.690
2.800
2.590
2.630
27,670
-0.06(-2.23%)
Nov 03, 2010
2.700
2.700
2.560
2.690
38,502
-0.10(-3.58%)
Nov 02, 2010
2.940
2.940
2.600
2.790
74,084
-0.04(-1.41%)
Nov 01, 2010
2.840
2.930
2.800
2.830
53,947
+0.04(+1.43%)
Oct 29, 2010
2.650
2.800
2.600
2.790
56,051
+0.18(+6.90%)
Oct 28, 2010
2.400
2.620
2.400
2.610
16,900
+0.22(+9.21%)
Oct 27, 2010
2.400
2.400
2.390
2.390
700
+0.04(+1.70%)
Oct 25, 2010
2.390
2.390
2.240
2.350
45,664
-0.04(-1.67%)
Oct 22, 2010
2.430
2.450
2.390
2.390
14,249
-0.10(-4.02%)
Oct 21, 2010
2.560
2.560
2.490
2.490
12,094
-0.07(-2.73%)
Oct 20, 2010
2.550
2.560
2.520
2.560
11,112
+0.07(+2.81%)
Oct 19, 2010
2.400
2.490
2.400
2.490
7,802
+0.05(+2.05%)
Oct 18, 2010
2.460
2.490
2.420
2.440
18,001
-0.05(-2.01%)
Oct 15, 2010
2.630
2.630
2.470
2.490
49,460
-0.16(-6.04%)
Oct 14, 2010
2.780
2.780
2.630
2.650
27,000
-0.10(-3.64%)
Oct 13, 2010
2.750
2.800
2.740
2.750
24,220
-0.01(-0.36%)
Oct 12, 2010
2.630
2.800
2.630
2.760
53,197
+0.13(+4.94%)
Oct 11, 2010
2.700
2.700
2.590
2.630
15,424
-0.07(-2.59%)
Oct 08, 2010
2.750
2.750
2.650
2.700
26,948
-0.09(-3.23%)
Oct 07, 2010
2.590
2.790
2.580
2.790
25,746
+0.17(+6.48%)
Oct 06, 2010
2.720
2.720
2.620
2.620
13,420
-0.13(-4.72%)
Oct 05, 2010
2.740
2.750
2.656
2.750
55,986
+0.01(+0.36%)
Oct 04, 2010
2.790
2.940
2.700
2.740
40,552
-0.08(-2.84%)
Oct 01, 2010
2.860
2.860
2.500
2.820
102,562
-0.04(-1.40%)
Sep 30, 2010
2.750
2.860
2.610
2.860
52,048
+0.10(+3.62%)
Sep 29, 2010
2.890
3.170
2.750
2.760
36,980
-0.09(-3.16%)
Sep 28, 2010
2.910
2.910
2.800
2.850
81,769
-0.06(-2.07%)
Sep 27, 2010
3.050
3.070
2.850
2.910
50,406
-0.16(-5.21%)
Sep 24, 2010
3.180
3.190
3.030
3.070
26,791
-0.19(-5.83%)
Sep 23, 2010
3.120
3.300
3.110
3.260
39,731
+0.04(+1.24%)
Sep 22, 2010
3.190
3.220
3.160
3.220
11,354
-0.03(-0.92%)
Sep 21, 2010
3.340
3.340
3.200
3.250
57,748
-0.13(-3.85%)
Sep 20, 2010
3.450
3.720
3.300
3.380
155,095
+0.10(+3.05%)
Sep 17, 2010
3.410
3.440
3.280
3.280
37,004
-0.14(-4.09%)
Sep 15, 2010
3.490
3.490
3.301
3.420
100,810
+0.05(+1.48%)
Sep 14, 2010
3.440
3.440
3.240
3.370
49,645
-0.03(-0.88%)
Sep 13, 2010
3.200
3.520
3.000
3.400
117,047
+0.20(+6.25%)
Sep 10, 2010
2.930
3.200
2.930
3.200
127,536
+0.28(+9.50%)
Sep 09, 2010
2.990
3.030
2.922
2.922
84,294
-0.08(-2.58%)
Sep 08, 2010
3.040
3.040
2.911
3.000
27,316
-0.04(-1.32%)
Sep 07, 2010
3.030
3.040
2.891
3.040
30,570
+0.04(+1.33%)
Sep 03, 2010
3.040
3.040
2.960
3.000
36,400
+0.01(+0.33%)
Sep 02, 2010
2.990
3.040
2.960
2.990
23,392
+0.05(+1.70%)
Sep 01, 2010
2.920
2.940
2.880
2.940
5,225
+0.03(+1.03%)
Aug 31, 2010
2.750
2.910
2.750
2.910
7,600
+0.01(+0.34%)
Aug 30, 2010
2.800
2.910
2.800
2.900
3,100
+0.11(+3.98%)
Aug 27, 2010
2.790
2.800
2.700
2.789
12,400
+0.04(+1.42%)
Aug 26, 2010
2.780
2.900
2.680
2.750
17,160
-0.12(-4.18%)
Aug 25, 2010
2.900
3.040
2.760
2.870
68,718
+0.00(+0.00%)
Aug 24, 2010
2.940
3.000
2.870
2.870
3,200
-0.12(-4.01%)
Aug 23, 2010
2.880
3.000
2.880
2.990
34,177
+0.00(+0.00%)
Aug 20, 2010
2.850
2.990
2.817
2.990
8,224
+0.00(+0.00%)
Aug 19, 2010
2.860
3.040
2.640
2.990
63,558
+0.18(+6.41%)
Aug 18, 2010
2.580
2.820
2.520
2.810
71,936
+0.31(+12.40%)
Aug 17, 2010
2.350
2.550
2.350
2.500
32,042
+0.10(+4.17%)
Aug 16, 2010
2.300
2.470
2.300
2.400
11,060
-0.06(-2.44%)
Aug 13, 2010
2.400
2.460
2.300
2.460
6,400
+0.00(+0.00%)
Aug 12, 2010
2.462
2.540
2.350
2.460
61,843
+0.00(+0.00%)
Aug 11, 2010
2.330
2.460
2.280
2.460
15,437
+0.10(+4.23%)
Aug 10, 2010
2.370
2.370
2.310
2.360
1,500
-0.02(-0.88%)
Aug 09, 2010
2.420
2.420
2.300
2.381
9,890
-0.06(-2.42%)
Aug 06, 2010
2.431
2.470
2.326
2.440
17,950
-0.06(-2.40%)
Aug 05, 2010
2.260
2.600
2.200
2.500
90,234
+0.32(+14.68%)
Aug 04, 2010
2.300
2.300
2.180
2.180
10,000
-0.12(-5.22%)
Aug 03, 2010
2.330
2.480
2.300
2.300
7,537
-0.08(-3.36%)
Aug 02, 2010
2.170
2.380
2.160
2.380
26,800
+0.18(+8.18%)
Jul 30, 2010
2.200
2.230
2.160
2.200
15,300
-0.03(-1.52%)
Jul 29, 2010
2.180
2.234
2.180
2.234
8,600
+0.02(+1.09%)
Jul 28, 2010
2.160
2.220
2.160
2.210
827
+0.06(+2.79%)
Jul 27, 2010
2.240
2.250
2.150
2.150
3,650
-0.09(-4.02%)
Jul 26, 2010
2.370
2.400
2.140
2.240
21,230
-0.20(-8.20%)
Jul 23, 2010
2.306
2.600
2.210
2.440
15,600
+0.01(+0.42%)
Jul 22, 2010
2.440
2.440
2.420
2.430
1,200
-0.01(-0.41%)
Jul 21, 2010
2.470
2.510
2.270
2.440
2,614
-0.05(-2.01%)
Jul 20, 2010
2.410
2.510
2.410
2.490
2,100
-0.02(-0.80%)
Jul 19, 2010
2.470
2.590
2.450
2.510
16,624
+0.04(+1.62%)
Jul 16, 2010
2.420
2.470
2.410
2.470
4,000
+0.02(+0.98%)
Jul 15, 2010
2.450
2.500
2.446
2.446
5,691
-0.04(-1.77%)
Jul 14, 2010
2.630
2.630
2.490
2.490
9,800
-0.07(-2.73%)
Jul 13, 2010
2.500
2.600
2.480
2.560
29,593
+0.09(+3.64%)
Jul 12, 2010
2.200
2.500
2.200
2.470
41,999
+0.27(+12.27%)
Jul 09, 2010
2.030
2.250
1.990
2.200
29,482
+0.24(+12.24%)
Jul 08, 2010
1.720
2.090
1.720
1.960
14,297
+0.21(+12.01%)
Jul 07, 2010
1.740
1.770
1.670
1.750
39,270
+0.04(+2.45%)
Jul 06, 2010
1.750
1.750
1.611
1.708
9,375
+0.14(+8.79%)
Jul 02, 2010
1.648
1.648
1.548
1.570
5,350
-0.03(-1.88%)
Jul 01, 2010
1.640
1.710
1.600
1.600
6,348
+0.03(+1.91%)
Jun 30, 2010
1.580
1.600
1.570
1.570
7,645
-0.05(-3.09%)
Jun 29, 2010
1.670
1.670
1.620
1.620
2,479
-0.17(-9.50%)
Jun 25, 2010
1.840
1.840
1.790
1.790
1,100
-0.05(-2.72%)
Jun 24, 2010
1.840
1.840
1.830
1.840
727
+0.02(+1.10%)
Jun 23, 2010
1.880
1.920
1.780
1.820
9,138
-0.01(-0.55%)
Jun 22, 2010
1.791
1.880
1.791
1.830
1,461
+0.02(+1.10%)
Jun 21, 2010
1.750
1.860
1.750
1.810
12,224
+0.13(+7.74%)
Jun 18, 2010
1.720
1.920
1.630
1.680
221,597
-0.18(-9.68%)
Jun 17, 2010
1.750
1.860
1.750
1.860
1,365
+0.10(+5.68%)
Jun 16, 2010
1.750
1.890
1.750
1.760
8,226
+0.03(+1.73%)
Jun 15, 2010
1.640
1.911
1.640
1.730
55,095
+0.09(+5.49%)
Jun 14, 2010
1.770
1.870
1.600
1.640
44,871
-0.21(-11.35%)
Jun 11, 2010
1.920
1.920
1.850
1.850
1,390
-0.15(-7.50%)
Jun 10, 2010
1.730
2.000
1.690
2.000
17,750
+0.10(+5.26%)
Jun 09, 2010
1.850
2.000
1.750
1.900
49,013
+0.03(+1.60%)
Jun 08, 2010
1.710
1.870
1.630
1.870
14,113
+0.17(+10.00%)
Jun 07, 2010
1.740
2.000
1.700
1.700
82,568
+0.00(+0.00%)
Jun 04, 2010
1.730
1.790
1.700
1.700
20,600
-0.13(-7.10%)
Jun 03, 2010
1.750
1.830
1.460
1.830
113,357
+0.04(+2.24%)
Jun 02, 2010
1.770
1.790
1.750
1.790
19,420
+0.03(+1.69%)
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.