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
Bj's Restaurants Inc
(NQ:
BJRI
)
34.57
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 29, 2009
13.97
14.11
13.78
13.95
324,314
-0.02(-0.14%)
May 28, 2009
14.27
14.55
13.72
13.97
124,593
-0.23(-1.64%)
May 27, 2009
13.97
14.36
13.70
14.21
346,074
+0.10(+0.69%)
May 26, 2009
13.41
14.20
13.33
14.11
244,314
+0.54(+4.02%)
May 22, 2009
13.86
13.93
13.40
13.56
113,929
-0.25(-1.83%)
May 21, 2009
14.24
14.24
13.43
13.82
281,850
-0.44(-3.07%)
May 20, 2009
14.68
15.13
14.17
14.25
275,804
-0.45(-3.04%)
May 19, 2009
14.45
14.91
14.14
14.70
196,309
+0.10(+0.67%)
May 18, 2009
14.47
14.65
14.09
14.60
142,996
+0.36(+2.53%)
May 15, 2009
14.32
14.50
14.11
14.24
254,123
+0.00(+0.00%)
May 14, 2009
13.60
14.44
13.45
14.24
418,595
+0.63(+4.65%)
May 13, 2009
14.33
14.33
13.49
13.61
424,382
-0.81(-5.60%)
May 12, 2009
14.75
14.98
14.26
14.42
406,439
-0.36(-2.44%)
May 11, 2009
14.74
14.99
14.62
14.78
280,011
-0.23(-1.56%)
May 08, 2009
15.37
15.70
14.46
15.01
383,300
-0.05(-0.32%)
May 07, 2009
16.01
16.03
14.93
15.06
435,073
-0.79(-4.97%)
May 06, 2009
16.95
17.10
15.67
15.85
270,013
-1.06(-6.27%)
May 05, 2009
16.13
17.08
16.13
16.91
398,743
+0.61(+3.76%)
May 04, 2009
16.20
16.36
15.82
16.30
365,051
+0.60(+3.84%)
May 01, 2009
16.10
16.16
15.58
15.69
354,489
-0.35(-2.18%)
Apr 30, 2009
17.52
17.62
16.05
16.05
468,724
-1.36(-7.83%)
Apr 29, 2009
15.81
17.65
15.64
17.41
712,363
+0.76(+4.56%)
Apr 28, 2009
16.25
16.99
16.06
16.65
320,649
+0.22(+1.36%)
Apr 27, 2009
15.45
16.60
15.44
16.42
484,912
+0.85(+5.43%)
Apr 24, 2009
15.80
16.01
14.70
15.58
396,824
-0.08(-0.50%)
Apr 23, 2009
15.58
16.03
15.32
15.66
421,953
+0.10(+0.63%)
Apr 22, 2009
15.04
15.98
15.04
15.56
390,247
+0.29(+1.91%)
Apr 21, 2009
14.80
15.36
14.50
15.27
192,931
+0.36(+2.42%)
Apr 20, 2009
14.64
15.09
14.63
14.91
207,662
-0.14(-0.91%)
Apr 17, 2009
14.43
15.13
14.41
15.04
309,546
+0.69(+4.81%)
Apr 16, 2009
14.20
14.45
13.66
14.35
181,538
+0.20(+1.44%)
Apr 15, 2009
13.91
14.21
13.62
14.15
246,091
+0.25(+1.82%)
Apr 14, 2009
14.17
14.30
13.82
13.89
219,671
-0.57(-3.97%)
Apr 13, 2009
14.26
14.57
14.08
14.47
145,665
-0.04(-0.27%)
Apr 09, 2009
14.09
14.57
14.09
14.51
123,252
+0.52(+3.69%)
Apr 08, 2009
12.88
14.01
12.56
13.99
371,077
+1.12(+8.69%)
Apr 07, 2009
13.35
13.42
12.87
12.87
147,464
-0.65(-4.82%)
Apr 06, 2009
13.81
13.82
13.27
13.52
159,619
-0.49(-3.47%)
Apr 03, 2009
13.80
14.01
13.62
14.01
215,904
+0.10(+0.70%)
Apr 02, 2009
13.55
14.17
13.54
13.91
351,364
+0.47(+3.47%)
Apr 01, 2009
13.43
13.62
13.12
13.45
197,955
-0.09(-0.65%)
Mar 31, 2009
13.58
13.77
13.25
13.53
251,035
+0.10(+0.72%)
Mar 30, 2009
13.52
13.64
12.99
13.44
446,357
-1.27(-8.66%)
Mar 26, 2009
14.14
14.78
14.14
14.71
504,315
+0.73(+5.22%)
Mar 25, 2009
13.18
14.39
13.02
13.98
693,906
+0.90(+6.92%)
Mar 24, 2009
13.25
13.43
13.07
13.08
130,511
-0.37(-2.75%)
Mar 23, 2009
13.20
13.45
12.61
13.45
311,434
+0.79(+6.23%)
Mar 20, 2009
13.43
13.43
12.59
12.66
317,728
-0.65(-4.90%)
Mar 19, 2009
13.49
13.49
13.10
13.31
357,192
-0.13(-0.94%)
Mar 18, 2009
12.61
13.59
12.61
13.44
742,248
+0.49(+3.76%)
Mar 17, 2009
11.56
13.01
11.48
12.95
551,572
+1.35(+11.66%)
Mar 16, 2009
11.65
11.82
11.36
11.60
358,191
+0.00(+0.00%)
Mar 13, 2009
11.42
11.65
11.28
11.60
159,604
+0.21(+1.88%)
Mar 12, 2009
10.54
11.61
10.45
11.38
297,515
+0.76(+7.14%)
Mar 11, 2009
10.55
10.93
10.37
10.63
265,264
+0.12(+1.11%)
Mar 10, 2009
10.21
10.87
10.11
10.51
339,448
+0.40(+3.95%)
Mar 09, 2009
10.28
10.44
10.01
10.11
153,940
-0.26(-2.53%)
Mar 06, 2009
10.36
10.57
10.10
10.37
752,345
+0.01(+0.09%)
Mar 05, 2009
11.19
11.21
10.34
10.36
400,355
-0.99(-8.74%)
Mar 04, 2009
11.11
11.54
10.78
11.36
166,291
-0.38(-3.23%)
Mar 02, 2009
11.84
11.94
11.71
11.73
402,031
-0.36(-2.98%)
Feb 27, 2009
11.55
12.20
11.51
12.09
351,040
+0.24(+2.05%)
Feb 26, 2009
11.80
12.37
11.68
11.85
604,731
+0.08(+0.66%)
Feb 25, 2009
12.08
12.12
11.70
11.77
397,042
-0.26(-2.18%)
Feb 24, 2009
11.77
12.12
11.70
12.04
542,297
+0.33(+2.83%)
Feb 23, 2009
11.70
12.00
11.48
11.71
455,325
+0.04(+0.33%)
Feb 20, 2009
11.96
12.12
11.44
11.67
357,927
-0.49(-4.00%)
Feb 19, 2009
11.93
12.62
11.87
12.15
527,391
+0.27(+2.29%)
Feb 18, 2009
11.38
12.02
11.17
11.88
238,007
+0.52(+4.54%)
Feb 17, 2009
11.33
11.68
10.69
11.36
323,175
-0.47(-3.95%)
Feb 13, 2009
10.70
12.14
10.59
11.83
1,104,333
+1.73(+17.15%)
Feb 12, 2009
10.37
10.60
10.10
10.10
372,978
-0.19(-1.89%)
Feb 11, 2009
10.43
10.65
10.15
10.29
188,345
-0.16(-1.49%)
Feb 10, 2009
10.97
11.09
10.41
10.45
240,756
-0.52(-4.70%)
Feb 09, 2009
11.16
11.20
10.89
10.97
108,835
-0.22(-2.00%)
Feb 06, 2009
11.17
11.58
11.16
11.19
217,994
-0.01(-0.09%)
Feb 05, 2009
11.07
11.48
11.07
11.20
254,215
+0.12(+1.05%)
Feb 04, 2009
10.79
11.12
10.61
11.08
220,884
+0.33(+3.08%)
Feb 03, 2009
10.99
10.99
10.54
10.75
248,161
-0.17(-1.52%)
Feb 02, 2009
10.73
11.14
10.61
10.92
215,021
+0.12(+1.08%)
Jan 30, 2009
10.75
11.16
10.46
10.80
161,831
+0.07(+0.63%)
Jan 29, 2009
10.70
10.94
10.36
10.73
151,429
-0.18(-1.61%)
Jan 28, 2009
10.84
11.04
10.72
10.91
134,679
+0.20(+1.91%)
Jan 27, 2009
10.68
10.79
10.56
10.70
129,933
+0.04(+0.36%)
Jan 26, 2009
9.983
10.79
9.983
10.66
224,188
+0.73(+7.35%)
Jan 23, 2009
10.01
10.28
9.759
9.934
192,773
-0.20(-2.02%)
Jan 22, 2009
9.827
10.30
9.652
10.14
225,072
+0.14(+1.36%)
Jan 21, 2009
9.302
10.10
9.214
10.00
273,128
+0.76(+8.21%)
Jan 20, 2009
9.068
9.438
8.893
9.244
221,680
+0.06(+0.64%)
Jan 16, 2009
9.224
9.390
8.854
9.185
72,004
+0.07(+0.75%)
Jan 15, 2009
8.854
9.370
8.524
9.117
123,058
+0.26(+2.97%)
Jan 14, 2009
9.487
9.487
8.786
8.854
198,484
-0.67(-7.05%)
Jan 13, 2009
9.876
10.04
9.497
9.526
130,090
-0.33(-3.36%)
Jan 12, 2009
9.837
9.993
9.789
9.857
85,020
-0.01(-0.10%)
Jan 09, 2009
10.49
10.83
9.818
9.866
166,998
-0.88(-8.15%)
Jan 08, 2009
10.60
10.84
10.17
10.74
187,814
+0.13(+1.19%)
Jan 07, 2009
11.34
11.34
10.42
10.62
141,819
-0.83(-7.23%)
Jan 06, 2009
11.20
11.71
11.04
11.44
223,046
+0.17(+1.47%)
Jan 05, 2009
10.99
11.29
10.80
11.28
154,562
+0.26(+2.39%)
Jan 02, 2009
10.51
11.06
10.32
11.01
139,200
+0.54(+5.11%)
Dec 31, 2008
10.04
10.78
9.934
10.48
168,583
+0.41(+4.06%)
Dec 30, 2008
9.847
10.47
9.672
10.07
199,666
+0.32(+3.29%)
Dec 29, 2008
10.21
10.27
9.467
9.750
77,644
-0.47(-4.57%)
Dec 26, 2008
9.750
10.25
9.681
10.22
97,053
+0.53(+5.42%)
Dec 24, 2008
9.467
9.886
9.467
9.691
45,011
+0.24(+2.57%)
Dec 23, 2008
10.16
10.52
9.380
9.448
154,768
-0.67(-6.63%)
Dec 22, 2008
11.15
11.26
9.672
10.12
171,719
-1.09(-9.72%)
Dec 19, 2008
10.94
11.36
10.85
11.21
343,578
+0.52(+4.82%)
Dec 18, 2008
11.13
11.13
10.50
10.69
250,757
-0.30(-2.74%)
Dec 17, 2008
10.90
11.19
10.81
10.99
226,081
+0.05(+0.44%)
Dec 16, 2008
10.73
11.24
10.70
10.95
289,442
+0.39(+3.69%)
Dec 15, 2008
10.32
10.82
9.973
10.56
180,473
+0.25(+2.46%)
Dec 12, 2008
9.730
10.30
9.545
10.30
141,870
+0.34(+3.42%)
Dec 11, 2008
10.27
10.72
9.896
9.964
155,013
-0.48(-4.57%)
Dec 10, 2008
10.26
10.65
10.26
10.44
119,784
+0.27(+2.68%)
Dec 09, 2008
10.34
10.70
10.09
10.17
222,780
-0.29(-2.79%)
Dec 08, 2008
9.750
11.45
9.750
10.46
506,262
+0.76(+7.82%)
Dec 05, 2008
9.351
9.711
8.835
9.701
159,417
+0.29(+3.10%)
Dec 04, 2008
9.098
9.623
9.078
9.409
154,943
+0.24(+2.65%)
Dec 03, 2008
8.777
9.273
8.115
9.166
160,807
+0.73(+8.65%)
Dec 02, 2008
8.475
8.650
8.130
8.436
180,200
+0.16(+1.88%)
Dec 01, 2008
9.253
9.253
8.193
8.280
192,522
-1.24(-12.99%)
Nov 28, 2008
9.049
9.516
9.049
9.516
37,898
+0.30(+3.27%)
Nov 26, 2008
7.988
9.390
7.745
9.214
297,814
+1.00(+12.20%)
Nov 25, 2008
8.057
8.290
7.911
8.212
155,332
+0.23(+2.93%)
Nov 24, 2008
7.492
8.134
7.414
7.979
203,585
+0.57(+7.75%)
Nov 21, 2008
6.743
7.560
6.451
7.405
342,968
+0.80(+12.08%)
Nov 20, 2008
6.976
6.986
6.578
6.607
253,923
-0.38(-5.43%)
Nov 19, 2008
7.317
7.521
6.976
6.986
152,109
-0.33(-4.52%)
Nov 18, 2008
7.774
7.940
7.074
7.317
194,125
-0.45(-5.76%)
Nov 17, 2008
7.765
7.920
7.560
7.765
207,470
-0.08(-0.99%)
Nov 14, 2008
7.774
8.173
7.706
7.842
171,767
-0.01(-0.12%)
Nov 13, 2008
7.648
7.862
7.103
7.852
258,113
+0.26(+3.46%)
Nov 12, 2008
8.271
8.310
7.560
7.590
119,823
-0.73(-8.77%)
Nov 11, 2008
8.271
8.650
8.271
8.319
112,594
-0.01(-0.12%)
Nov 10, 2008
8.621
8.650
8.280
8.329
137,476
-0.16(-1.83%)
Nov 07, 2008
8.417
8.572
8.203
8.485
110,171
+0.18(+2.11%)
Nov 06, 2008
8.212
8.563
8.066
8.310
171,851
+0.03(+0.35%)
Nov 05, 2008
8.757
9.137
8.251
8.280
242,958
-0.62(-6.99%)
Nov 04, 2008
8.757
9.068
8.455
8.903
155,818
+0.24(+2.81%)
Nov 03, 2008
8.494
8.747
8.290
8.660
138,446
+0.01(+0.11%)
Oct 31, 2008
8.037
9.030
8.008
8.650
360,245
+0.55(+6.85%)
Oct 30, 2008
8.426
8.426
7.901
8.095
287,414
-0.09(-1.07%)
Oct 29, 2008
8.436
8.436
7.901
8.183
309,821
-0.23(-2.77%)
Oct 28, 2008
7.901
8.436
7.551
8.417
279,493
+0.66(+8.53%)
Oct 27, 2008
7.804
8.144
7.667
7.755
192,218
-0.24(-3.04%)
Oct 24, 2008
7.959
8.387
7.434
7.998
228,907
-0.54(-6.38%)
Oct 23, 2008
8.660
8.660
8.047
8.543
239,760
+0.08(+0.92%)
Oct 22, 2008
8.524
8.952
8.305
8.465
190,937
-0.18(-2.14%)
Oct 21, 2008
8.884
8.893
8.533
8.650
195,878
-0.43(-4.72%)
Oct 20, 2008
8.981
9.253
8.825
9.078
105,571
+0.20(+2.30%)
Oct 17, 2008
8.845
9.256
8.232
8.874
241,402
-0.35(-3.80%)
Oct 16, 2008
8.047
9.234
8.037
9.224
352,667
+1.24(+15.47%)
Oct 15, 2008
8.952
9.487
7.979
7.988
294,128
-1.15(-12.57%)
Oct 14, 2008
10.25
10.25
8.952
9.137
292,148
-1.06(-10.40%)
Oct 13, 2008
9.574
10.20
9.574
10.20
257,238
+0.84(+8.94%)
Oct 10, 2008
8.767
9.482
8.368
9.360
479,728
+0.25(+2.78%)
Oct 09, 2008
9.915
9.934
9.088
9.107
370,653
-0.23(-2.50%)
Oct 08, 2008
9.555
10.02
9.292
9.341
260,088
-0.39(-4.00%)
Oct 07, 2008
10.27
10.37
9.701
9.730
257,619
-0.35(-3.47%)
Oct 06, 2008
10.38
10.40
9.711
10.08
643,134
-0.49(-4.60%)
Oct 03, 2008
11.82
11.82
10.55
10.57
378,204
-0.99(-8.59%)
Oct 02, 2008
12.07
12.12
11.56
11.56
382,819
-0.62(-5.11%)
Oct 01, 2008
11.51
12.20
11.51
12.18
144,346
+0.56(+4.86%)
Sep 30, 2008
11.92
11.96
11.09
11.62
318,867
-0.22(-1.89%)
Sep 29, 2008
12.54
12.55
11.46
11.84
609,892
-0.81(-6.38%)
Sep 26, 2008
12.20
12.80
12.14
12.65
343,761
+0.17(+1.32%)
Sep 25, 2008
12.67
12.76
12.31
12.48
280,163
-0.10(-0.77%)
Sep 24, 2008
12.85
13.14
12.42
12.58
217,013
-0.22(-1.75%)
Sep 23, 2008
13.16
13.16
12.64
12.80
239,753
-0.23(-1.79%)
Sep 22, 2008
13.24
13.60
12.84
13.04
446,813
-0.48(-3.53%)
Sep 19, 2008
13.48
13.71
13.27
13.52
612,262
+0.29(+2.21%)
Sep 18, 2008
12.26
13.22
12.02
13.22
628,193
+1.28(+10.76%)
Sep 17, 2008
11.93
12.19
11.76
11.94
293,271
-0.18(-1.45%)
Sep 16, 2008
11.59
12.30
11.57
12.11
285,996
+0.56(+4.89%)
Sep 15, 2008
12.10
12.61
11.49
11.55
370,692
-0.72(-5.87%)
Sep 12, 2008
13.07
13.07
11.94
12.27
377,962
-0.92(-7.01%)
Sep 11, 2008
12.77
13.23
12.60
13.19
560,073
+0.21(+1.65%)
Sep 10, 2008
12.37
13.25
12.31
12.98
675,740
+1.11(+9.34%)
Sep 09, 2008
11.74
12.25
11.72
11.87
490,693
+0.15(+1.25%)
Sep 08, 2008
11.81
12.25
11.58
11.72
355,581
+0.17(+1.43%)
Sep 05, 2008
11.72
11.94
11.50
11.56
354,116
-0.24(-2.06%)
Sep 04, 2008
11.99
12.24
11.49
11.80
494,789
-0.29(-2.41%)
Sep 03, 2008
11.52
12.65
11.47
12.09
360,134
+0.54(+4.63%)
Sep 02, 2008
11.67
12.22
11.41
11.56
109,897
+0.23(+2.06%)
Aug 29, 2008
11.57
11.64
11.00
11.33
91,381
-0.38(-3.24%)
Aug 28, 2008
11.09
11.72
10.71
11.71
211,927
+0.65(+5.90%)
Aug 27, 2008
11.18
11.32
10.70
11.05
556,002
-0.22(-1.98%)
Aug 26, 2008
11.49
11.81
11.23
11.28
164,784
-0.50(-4.22%)
Aug 25, 2008
12.08
12.08
11.63
11.77
129,266
-0.38(-3.12%)
Aug 22, 2008
11.97
12.23
11.89
12.15
148,006
+0.30(+2.54%)
Aug 21, 2008
11.72
12.04
11.62
11.85
118,762
-0.02(-0.16%)
Aug 20, 2008
11.81
12.18
11.62
11.87
150,114
+0.18(+1.50%)
Aug 19, 2008
12.39
12.44
11.64
11.70
274,335
-0.86(-6.82%)
Aug 18, 2008
12.71
12.81
12.47
12.55
300,765
-0.15(-1.15%)
Aug 15, 2008
13.08
13.14
12.60
12.70
226,749
-0.27(-2.10%)
Aug 14, 2008
12.51
13.11
12.48
12.97
146,116
+0.33(+2.62%)
Aug 13, 2008
13.14
13.14
12.50
12.64
169,903
-0.50(-3.78%)
Aug 12, 2008
12.83
13.32
12.56
13.14
254,173
+0.26(+2.04%)
Aug 11, 2008
12.33
13.48
12.33
12.87
287,612
+0.50(+4.01%)
Aug 08, 2008
11.83
12.59
11.44
12.38
234,022
+0.59(+5.04%)
Aug 07, 2008
11.72
11.87
11.49
11.78
218,951
-0.09(-0.74%)
Aug 06, 2008
11.29
12.08
10.99
11.87
362,447
+0.58(+5.17%)
Aug 05, 2008
10.80
11.35
10.79
11.29
247,696
+0.65(+6.13%)
Aug 04, 2008
10.44
10.74
10.21
10.63
278,606
+0.17(+1.58%)
Aug 01, 2008
10.25
10.50
10.18
10.47
182,647
-0.09(-0.83%)
Jul 31, 2008
10.54
10.88
10.13
10.56
335,651
-0.09(-0.82%)
Jul 30, 2008
10.49
10.70
10.28
10.64
426,264
+0.24(+2.34%)
Jul 29, 2008
10.40
10.44
9.545
10.40
397,211
+0.82(+8.53%)
Jul 28, 2008
9.769
9.876
9.390
9.584
419,531
-0.36(-3.62%)
Jul 25, 2008
10.02
10.34
9.847
9.944
418,353
+0.48(+5.04%)
Jul 24, 2008
9.750
9.750
9.176
9.467
463,502
-0.32(-3.28%)
Jul 23, 2008
9.370
9.886
9.068
9.789
309,318
+0.37(+3.93%)
Jul 22, 2008
8.767
9.506
8.767
9.419
375,608
+0.50(+5.56%)
Jul 21, 2008
9.185
9.244
8.923
8.923
250,925
-0.21(-2.34%)
Jul 18, 2008
9.545
9.594
9.049
9.137
373,984
-0.53(-5.44%)
Jul 17, 2008
8.893
9.662
8.864
9.662
556,367
+0.88(+9.97%)
Jul 16, 2008
8.640
9.137
8.533
8.786
376,472
+0.15(+1.69%)
Jul 15, 2008
8.358
8.835
8.125
8.640
301,679
+0.21(+2.54%)
Jul 14, 2008
8.417
8.631
8.358
8.426
252,449
+0.18(+2.12%)
Jul 11, 2008
8.319
8.397
8.125
8.251
456,005
-0.14(-1.62%)
Jul 10, 2008
8.436
8.572
8.300
8.387
523,194
-0.05(-0.58%)
Jul 09, 2008
8.757
8.757
8.417
8.436
366,340
-0.34(-3.88%)
Jul 08, 2008
8.757
8.815
8.592
8.777
642,664
+0.04(+0.45%)
Jul 07, 2008
9.107
9.146
8.728
8.738
297,374
-0.23(-2.60%)
Jul 04, 2008
8.806
9.205
8.786
8.971
127,225
+0.00(+0.00%)
Jul 03, 2008
8.806
9.205
8.786
8.971
127,225
+0.04(+0.44%)
Jul 02, 2008
9.438
9.594
8.903
8.932
271,004
-0.51(-5.36%)
Jul 01, 2008
9.438
9.808
9.360
9.438
346,463
-0.03(-0.31%)
Jun 30, 2008
9.789
9.954
9.458
9.467
262,438
-0.27(-2.80%)
Jun 27, 2008
9.662
9.925
9.565
9.740
482,714
+0.12(+1.21%)
Jun 26, 2008
10.02
10.19
9.574
9.623
370,741
-0.64(-6.26%)
Jun 25, 2008
10.25
10.53
10.02
10.27
528,746
+0.06(+0.57%)
Jun 24, 2008
10.32
10.70
10.21
10.21
268,859
-0.21(-2.05%)
Jun 23, 2008
10.76
10.76
10.36
10.42
173,474
-0.23(-2.19%)
Jun 20, 2008
10.82
11.61
10.59
10.65
227,727
-0.25(-2.32%)
Jun 19, 2008
10.57
11.19
10.57
10.91
450,498
+0.33(+3.13%)
Jun 18, 2008
10.68
10.73
10.43
10.58
261,114
-0.14(-1.27%)
Jun 17, 2008
11.08
11.08
10.70
10.71
104,787
-0.31(-2.82%)
Jun 16, 2008
10.72
11.13
10.70
11.02
181,938
+0.24(+2.26%)
Jun 13, 2008
11.28
11.28
10.75
10.78
249,951
-0.35(-3.15%)
Jun 12, 2008
10.75
11.27
10.75
11.13
548,234
+0.50(+4.67%)
Jun 11, 2008
11.29
11.31
10.63
10.63
274,651
-0.70(-6.18%)
Jun 10, 2008
11.30
11.54
11.19
11.34
216,093
-0.15(-1.27%)
Jun 09, 2008
11.87
12.01
11.36
11.48
177,282
-0.35(-2.96%)
Jun 06, 2008
12.19
12.19
11.71
11.83
205,820
-0.47(-3.80%)
Jun 05, 2008
12.13
12.49
12.03
12.30
173,462
+0.15(+1.20%)
Jun 04, 2008
11.88
12.21
11.65
12.15
188,234
+0.24(+2.04%)
Jun 03, 2008
11.73
12.04
11.65
11.91
193,674
+0.24(+2.09%)
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.