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
Gibraltar Ind Inc
(NQ:
ROCK
)
71.19
+1.77 (+2.55%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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
12.23
12.33
11.89
12.15
130,288
+0.01(+0.08%)
May 23, 2011
12.13
12.28
11.91
12.14
142,508
-0.38(-3.04%)
May 20, 2011
12.73
12.82
12.47
12.52
104,896
-0.25(-1.96%)
May 19, 2011
12.99
13.14
12.67
12.77
143,995
-0.10(-0.78%)
May 18, 2011
13.06
13.13
12.83
12.87
188,512
-0.08(-0.62%)
May 17, 2011
13.20
13.38
12.94
12.95
148,057
-0.37(-2.78%)
May 16, 2011
13.19
13.78
13.19
13.32
131,911
+0.05(+0.38%)
May 13, 2011
13.80
14.02
13.20
13.27
72,042
-0.53(-3.84%)
May 12, 2011
13.31
14.02
13.11
13.80
114,265
+0.39(+2.91%)
May 11, 2011
14.00
14.00
13.34
13.41
124,966
-0.60(-4.28%)
May 10, 2011
13.51
14.12
13.50
14.01
255,738
+0.53(+3.93%)
May 09, 2011
13.56
13.57
12.83
13.48
217,290
-0.15(-1.10%)
May 06, 2011
13.53
13.89
12.45
13.63
358,991
+0.39(+2.95%)
May 05, 2011
12.05
13.49
11.34
13.24
421,784
+2.31(+21.13%)
May 04, 2011
11.27
11.39
10.92
10.93
122,168
-0.38(-3.36%)
May 03, 2011
11.39
11.70
11.25
11.31
108,767
-0.12(-1.05%)
May 02, 2011
11.44
11.72
11.37
11.43
97,232
-0.25(-2.14%)
Apr 29, 2011
11.91
12.05
11.58
11.68
82,939
-0.17(-1.43%)
Apr 28, 2011
12.23
12.23
11.70
11.85
106,042
-0.39(-3.19%)
Apr 27, 2011
12.41
12.50
12.19
12.24
100,111
-0.21(-1.69%)
Apr 26, 2011
12.08
12.67
11.96
12.45
85,672
+0.38(+3.11%)
Apr 25, 2011
11.93
12.16
11.81
12.07
79,797
+0.19(+1.64%)
Apr 21, 2011
11.88
11.90
11.66
11.88
58,607
+0.15(+1.28%)
Apr 20, 2011
11.70
11.77
11.46
11.73
72,241
+0.37(+3.26%)
Apr 19, 2011
11.38
11.65
11.25
11.36
52,436
+0.07(+0.62%)
Apr 18, 2011
11.43
11.51
11.20
11.29
78,870
-0.44(-3.75%)
Apr 15, 2011
11.38
11.75
11.22
11.73
93,494
+0.30(+2.62%)
Apr 14, 2011
11.20
11.55
11.20
11.43
90,519
+0.06(+0.53%)
Apr 13, 2011
11.66
11.66
11.08
11.37
94,237
-0.11(-0.96%)
Apr 12, 2011
11.94
11.94
11.42
11.48
84,665
-0.59(-4.89%)
Apr 11, 2011
12.05
12.35
12.01
12.07
80,849
+0.02(+0.17%)
Apr 08, 2011
12.76
12.81
11.97
12.05
73,554
-0.54(-4.29%)
Apr 07, 2011
12.68
12.89
12.50
12.59
67,654
-0.09(-0.71%)
Apr 06, 2011
12.77
13.03
12.63
12.68
100,392
+0.02(+0.16%)
Apr 05, 2011
12.43
13.29
12.23
12.66
159,019
+0.15(+1.20%)
Apr 04, 2011
12.24
12.56
12.02
12.51
163,287
+0.36(+2.96%)
Apr 01, 2011
12.10
12.38
11.88
12.15
101,300
+0.22(+1.84%)
Mar 31, 2011
11.40
11.96
11.33
11.93
157,689
+0.54(+4.74%)
Mar 30, 2011
11.39
11.55
11.32
11.39
78,138
-0.05(-0.44%)
Mar 29, 2011
11.11
11.46
11.08
11.44
55,195
+0.29(+2.60%)
Mar 28, 2011
11.22
11.50
11.07
11.15
72,735
-0.02(-0.18%)
Mar 25, 2011
11.39
11.59
11.17
11.17
91,760
-0.10(-0.89%)
Mar 24, 2011
11.45
11.48
11.12
11.27
56,183
-0.09(-0.79%)
Mar 23, 2011
11.25
11.65
11.18
11.36
111,578
+0.11(+0.98%)
Mar 22, 2011
10.90
11.29
10.88
11.25
89,020
+0.38(+3.50%)
Mar 21, 2011
10.85
10.94
10.68
10.87
58,791
+0.20(+1.87%)
Mar 18, 2011
10.51
10.75
10.32
10.67
163,568
+0.39(+3.79%)
Mar 17, 2011
10.71
10.71
10.28
10.28
117,240
-0.08(-0.77%)
Mar 16, 2011
10.53
10.75
10.36
10.36
148,328
-0.16(-1.52%)
Mar 15, 2011
10.50
10.70
10.44
10.52
109,117
-0.40(-3.66%)
Mar 14, 2011
10.84
11.08
10.73
10.92
83,467
-0.07(-0.64%)
Mar 11, 2011
10.64
11.33
10.64
10.99
129,575
+0.37(+3.48%)
Mar 10, 2011
10.75
10.80
10.38
10.62
103,603
-0.38(-3.45%)
Mar 09, 2011
11.25
11.49
10.92
11.00
96,271
-0.25(-2.22%)
Mar 08, 2011
10.46
11.32
10.38
11.25
87,968
+0.81(+7.76%)
Mar 07, 2011
10.84
11.12
10.17
10.44
146,088
-0.30(-2.79%)
Mar 04, 2011
10.98
11.15
10.60
10.74
78,073
-0.26(-2.36%)
Mar 03, 2011
11.12
11.32
10.86
11.00
141,476
+0.05(+0.46%)
Mar 02, 2011
10.17
11.05
10.17
10.95
142,183
+0.75(+7.35%)
Mar 01, 2011
10.86
10.96
10.13
10.20
81,430
-0.63(-5.82%)
Feb 28, 2011
10.90
11.26
10.65
10.83
144,448
+0.04(+0.37%)
Feb 25, 2011
10.49
10.79
10.29
10.79
134,282
+0.32(+3.06%)
Feb 24, 2011
10.59
10.68
10.20
10.47
100,922
-0.11(-1.04%)
Feb 23, 2011
11.12
11.13
10.58
10.58
127,649
-0.53(-4.77%)
Feb 22, 2011
11.80
12.01
11.10
11.11
165,693
-0.89(-7.42%)
Feb 18, 2011
11.47
12.04
11.42
12.00
285,048
+0.63(+5.54%)
Feb 17, 2011
11.20
11.47
11.09
11.37
100,430
+0.18(+1.61%)
Feb 16, 2011
11.27
11.32
11.06
11.19
52,659
+0.04(+0.36%)
Feb 15, 2011
11.17
11.39
11.12
11.15
124,272
-0.13(-1.15%)
Feb 14, 2011
11.14
11.41
11.11
11.28
101,947
+0.11(+0.98%)
Feb 11, 2011
10.98
11.19
10.93
11.17
87,013
+0.15(+1.36%)
Feb 10, 2011
11.05
11.18
10.90
11.02
120,185
-0.10(-0.90%)
Feb 09, 2011
11.10
11.15
10.95
11.12
102,724
-0.07(-0.63%)
Feb 08, 2011
10.96
11.19
10.78
11.19
135,439
+0.26(+2.38%)
Feb 07, 2011
10.60
10.98
10.60
10.93
90,864
+0.32(+3.02%)
Feb 04, 2011
10.47
10.72
10.35
10.61
157,122
+0.15(+1.43%)
Feb 03, 2011
10.69
10.83
10.33
10.46
156,058
-0.22(-2.06%)
Feb 02, 2011
11.03
11.11
10.67
10.68
90,328
-0.43(-3.87%)
Feb 01, 2011
11.14
11.48
11.07
11.11
169,881
+0.08(+0.73%)
Jan 31, 2011
11.15
11.27
10.93
11.03
149,151
-0.04(-0.36%)
Jan 28, 2011
11.84
12.01
11.02
11.07
159,141
-0.83(-6.97%)
Jan 27, 2011
11.99
12.10
11.71
11.90
120,190
-0.08(-0.67%)
Jan 26, 2011
11.66
12.22
11.57
11.98
177,918
+0.41(+3.54%)
Jan 25, 2011
11.23
11.59
11.13
11.57
105,997
+0.20(+1.76%)
Jan 24, 2011
11.22
11.42
11.04
11.37
88,893
+0.17(+1.52%)
Jan 21, 2011
11.90
12.06
11.11
11.20
131,747
-0.60(-5.08%)
Jan 20, 2011
11.27
12.09
11.26
11.80
167,534
+0.34(+2.97%)
Jan 19, 2011
12.40
12.49
11.41
11.46
191,709
-0.98(-7.88%)
Jan 18, 2011
12.58
12.90
12.20
12.44
116,578
-0.24(-1.89%)
Jan 14, 2011
12.44
12.73
12.24
12.68
100,141
+0.21(+1.68%)
Jan 13, 2011
12.34
12.67
11.98
12.47
123,165
+0.08(+0.65%)
Jan 12, 2011
12.35
12.43
12.13
12.39
123,456
+0.21(+1.72%)
Jan 11, 2011
12.02
12.19
11.91
12.18
117,210
+0.28(+2.35%)
Jan 10, 2011
12.38
12.61
11.89
11.90
230,025
-0.61(-4.88%)
Jan 07, 2011
12.43
12.62
12.10
12.51
207,869
+0.08(+0.64%)
Jan 06, 2011
13.35
13.35
12.15
12.43
211,185
-0.95(-7.10%)
Jan 05, 2011
13.13
13.41
12.78
13.38
152,835
+0.23(+1.75%)
Jan 04, 2011
14.07
14.16
12.93
13.15
141,678
-0.80(-5.73%)
Jan 03, 2011
13.80
14.48
13.68
13.95
186,182
+0.38(+2.80%)
Dec 31, 2010
14.03
14.23
13.53
13.57
132,203
-0.55(-3.90%)
Dec 30, 2010
14.32
14.45
14.12
14.12
65,800
-0.18(-1.26%)
Dec 29, 2010
14.36
14.49
14.29
14.30
25,007
+0.02(+0.14%)
Dec 28, 2010
14.54
14.65
14.13
14.28
79,232
-0.19(-1.31%)
Dec 27, 2010
14.10
14.57
13.97
14.47
46,580
+0.26(+1.79%)
Dec 23, 2010
14.50
14.50
14.03
14.21
59,618
-0.26(-1.76%)
Dec 22, 2010
13.92
14.50
13.64
14.47
169,271
+0.63(+4.55%)
Dec 21, 2010
13.52
14.00
13.29
13.84
110,970
+0.38(+2.82%)
Dec 20, 2010
13.31
13.67
12.88
13.46
216,527
-0.04(-0.30%)
Dec 17, 2010
13.22
13.52
12.82
13.50
311,736
+0.26(+1.96%)
Dec 16, 2010
12.37
13.26
12.37
13.24
293,645
+0.88(+7.12%)
Dec 15, 2010
12.16
12.61
12.15
12.36
215,008
+0.21(+1.73%)
Dec 14, 2010
11.82
12.17
11.69
12.15
130,059
+0.42(+3.58%)
Dec 13, 2010
11.74
11.79
11.55
11.73
159,416
+0.11(+0.95%)
Dec 10, 2010
11.03
11.69
10.97
11.62
141,303
+0.65(+5.93%)
Dec 09, 2010
10.90
11.04
10.79
10.97
212,046
+0.18(+1.67%)
Dec 08, 2010
10.82
10.98
10.71
10.79
151,860
+0.06(+0.56%)
Dec 07, 2010
11.08
11.14
10.73
10.73
167,361
-0.14(-1.29%)
Dec 06, 2010
10.74
10.99
10.54
10.87
141,519
+0.06(+0.56%)
Dec 03, 2010
10.69
10.97
10.66
10.81
111,690
+0.02(+0.19%)
Dec 02, 2010
10.53
10.84
10.45
10.79
56,750
+0.30(+2.86%)
Dec 01, 2010
10.51
10.65
10.16
10.49
123,904
+0.30(+2.94%)
Nov 30, 2010
10.20
10.35
10.01
10.19
183,808
-0.22(-2.11%)
Nov 29, 2010
10.41
10.57
10.18
10.41
128,593
-0.13(-1.23%)
Nov 26, 2010
10.43
10.58
10.26
10.54
29,439
-0.01(-0.09%)
Nov 24, 2010
10.24
10.55
10.55
10.55
129,810
+0.44(+4.35%)
Nov 23, 2010
9.840
10.17
9.740
10.11
153,540
+0.03(+0.30%)
Nov 22, 2010
10.10
10.14
9.710
10.08
113,618
-0.09(-0.88%)
Nov 19, 2010
10.10
10.24
9.920
10.17
151,124
+0.07(+0.69%)
Nov 18, 2010
9.710
10.10
9.700
10.10
131,549
+0.60(+6.32%)
Nov 17, 2010
9.470
9.625
9.470
9.500
88,100
+0.05(+0.53%)
Nov 16, 2010
9.400
9.520
9.380
9.450
307,597
-0.05(-0.53%)
Nov 15, 2010
9.700
9.720
9.470
9.500
105,489
+0.10(+1.06%)
Nov 12, 2010
9.410
9.580
9.390
9.400
299,027
-0.12(-1.26%)
Nov 11, 2010
9.570
9.620
9.500
9.520
99,653
-0.21(-2.16%)
Nov 10, 2010
9.400
9.760
9.310
9.730
257,654
+0.38(+4.06%)
Nov 09, 2010
9.850
9.850
9.280
9.350
85,281
-0.45(-4.59%)
Nov 08, 2010
9.610
9.850
9.530
9.800
108,490
+0.12(+1.24%)
Nov 05, 2010
9.730
9.859
9.430
9.680
192,927
-0.05(-0.51%)
Nov 04, 2010
9.400
10.00
8.750
9.730
343,463
+0.32(+3.40%)
Nov 03, 2010
9.350
9.520
9.190
9.410
68,518
+0.11(+1.18%)
Nov 02, 2010
9.210
9.303
9.140
9.300
132,703
+0.29(+3.22%)
Nov 01, 2010
9.130
9.330
8.830
9.010
134,645
-0.12(-1.31%)
Oct 29, 2010
9.110
9.190
9.050
9.130
48,239
-0.02(-0.22%)
Oct 28, 2010
9.260
9.280
9.000
9.150
113,792
+0.05(+0.55%)
Oct 27, 2010
9.000
9.170
8.850
9.100
90,811
-0.12(-1.30%)
Oct 25, 2010
9.360
9.360
9.120
9.220
117,286
+0.00(+0.00%)
Oct 22, 2010
9.260
9.380
9.140
9.220
76,357
+0.00(+0.00%)
Oct 21, 2010
9.500
9.640
8.910
9.220
154,277
-0.18(-1.91%)
Oct 20, 2010
9.360
9.530
9.300
9.400
137,149
+0.13(+1.40%)
Oct 19, 2010
9.600
9.800
9.180
9.270
108,200
-0.56(-5.70%)
Oct 18, 2010
9.640
9.870
9.520
9.830
68,082
+0.24(+2.50%)
Oct 15, 2010
9.740
9.840
9.290
9.590
112,342
+0.05(+0.52%)
Oct 14, 2010
9.860
9.870
9.300
9.540
103,030
-0.37(-3.73%)
Oct 13, 2010
9.450
10.01
9.310
9.910
194,770
+0.52(+5.54%)
Oct 12, 2010
9.470
9.570
9.050
9.390
122,823
-0.18(-1.88%)
Oct 11, 2010
9.750
9.750
9.570
9.570
51,245
-0.17(-1.75%)
Oct 08, 2010
9.290
9.840
9.200
9.740
143,236
+0.46(+4.96%)
Oct 07, 2010
9.190
9.415
9.050
9.280
128,190
+0.22(+2.43%)
Oct 06, 2010
9.010
9.130
8.860
9.060
124,877
+0.06(+0.67%)
Oct 05, 2010
8.710
9.140
8.610
9.000
204,324
+0.46(+5.39%)
Oct 04, 2010
9.030
9.030
8.500
8.540
171,792
-0.56(-6.15%)
Oct 01, 2010
9.120
9.200
8.950
9.100
129,754
+0.12(+1.34%)
Sep 30, 2010
9.150
9.242
8.660
8.980
217,170
-0.19(-2.07%)
Sep 29, 2010
9.080
9.180
8.940
9.170
155,637
+0.02(+0.22%)
Sep 28, 2010
9.250
9.250
8.870
9.150
192,596
-0.07(-0.76%)
Sep 27, 2010
9.170
9.250
8.964
9.220
103,032
+0.08(+0.88%)
Sep 24, 2010
8.850
9.230
8.690
9.140
163,987
+0.50(+5.79%)
Sep 23, 2010
8.680
8.940
8.590
8.640
135,855
-0.16(-1.82%)
Sep 22, 2010
8.890
9.000
8.610
8.800
104,339
-0.17(-1.90%)
Sep 21, 2010
9.090
9.190
8.830
8.970
133,944
-0.11(-1.21%)
Sep 20, 2010
8.780
9.110
8.550
9.080
139,134
+0.37(+4.25%)
Sep 17, 2010
8.770
8.965
8.400
8.710
183,348
-0.23(-2.57%)
Sep 15, 2010
8.850
9.030
8.620
8.940
98,199
+0.04(+0.45%)
Sep 14, 2010
8.960
9.050
8.800
8.900
141,654
-0.13(-1.44%)
Sep 13, 2010
8.860
9.070
8.730
9.030
238,316
+0.32(+3.67%)
Sep 10, 2010
8.630
8.740
8.370
8.710
109,616
+0.22(+2.59%)
Sep 09, 2010
8.820
8.820
8.310
8.490
94,705
-0.09(-1.05%)
Sep 08, 2010
8.190
8.630
8.110
8.580
166,442
+0.45(+5.54%)
Sep 07, 2010
8.560
8.560
8.100
8.130
184,775
-0.53(-6.12%)
Sep 03, 2010
8.530
8.780
8.440
8.660
127,249
+0.35(+4.21%)
Sep 02, 2010
8.250
8.380
7.950
8.310
129,604
+0.00(+0.00%)
Sep 01, 2010
7.840
8.330
7.610
8.310
284,923
+0.71(+9.34%)
Aug 31, 2010
7.520
7.850
7.420
7.600
230,415
+0.08(+1.06%)
Aug 30, 2010
7.910
7.970
7.500
7.520
204,249
-0.48(-6.00%)
Aug 27, 2010
7.890
8.010
7.600
8.000
181,210
+0.28(+3.63%)
Aug 26, 2010
7.780
7.880
7.600
7.720
133,196
-0.02(-0.26%)
Aug 25, 2010
7.490
7.830
7.360
7.740
269,381
+0.13(+1.71%)
Aug 24, 2010
7.540
7.800
7.370
7.610
188,481
-0.08(-1.04%)
Aug 23, 2010
8.470
8.470
7.640
7.690
332,441
-0.68(-8.12%)
Aug 20, 2010
8.200
8.390
8.150
8.370
155,715
+0.08(+0.97%)
Aug 19, 2010
8.390
8.550
8.170
8.290
253,380
-0.19(-2.24%)
Aug 18, 2010
8.420
8.580
8.150
8.480
139,883
+0.07(+0.83%)
Aug 17, 2010
8.430
8.540
8.300
8.410
177,931
+0.18(+2.19%)
Aug 16, 2010
7.840
8.250
7.840
8.230
271,106
+0.25(+3.13%)
Aug 13, 2010
8.040
8.258
7.840
7.980
118,383
-0.13(-1.60%)
Aug 12, 2010
8.050
8.290
8.020
8.110
168,096
-0.07(-0.86%)
Aug 11, 2010
8.560
8.650
8.150
8.180
302,560
-0.56(-6.41%)
Aug 10, 2010
8.780
9.020
8.570
8.740
176,772
-0.20(-2.24%)
Aug 09, 2010
9.100
9.120
8.810
8.940
159,428
-0.06(-0.67%)
Aug 06, 2010
9.060
9.250
8.640
9.000
547,782
-0.25(-2.70%)
Aug 05, 2010
11.15
11.15
9.210
9.250
621,207
-2.13(-18.72%)
Aug 04, 2010
11.12
11.65
11.12
11.38
164,019
+0.34(+3.08%)
Aug 03, 2010
10.92
11.29
10.59
11.04
179,071
+0.02(+0.18%)
Aug 02, 2010
11.14
11.31
10.82
11.02
112,009
+0.23(+2.13%)
Jul 30, 2010
10.40
11.15
10.40
10.79
137,279
+0.08(+0.75%)
Jul 29, 2010
10.53
10.88
10.25
10.71
146,616
+0.33(+3.18%)
Jul 28, 2010
10.41
10.61
10.21
10.38
142,371
-0.12(-1.14%)
Jul 27, 2010
11.11
11.20
10.44
10.50
171,361
-0.45(-4.11%)
Jul 26, 2010
10.74
11.07
10.55
10.95
210,321
+0.22(+2.05%)
Jul 23, 2010
10.28
10.78
10.18
10.73
178,828
+0.35(+3.37%)
Jul 22, 2010
10.06
10.58
9.792
10.38
285,836
+0.54(+5.49%)
Jul 21, 2010
10.34
10.50
9.730
9.840
187,753
-0.33(-3.24%)
Jul 20, 2010
9.270
10.20
9.270
10.17
151,282
+0.66(+6.94%)
Jul 19, 2010
9.560
9.710
9.200
9.510
160,975
-0.02(-0.21%)
Jul 16, 2010
10.30
10.50
9.400
9.530
324,261
-0.92(-8.80%)
Jul 15, 2010
10.63
10.66
10.21
10.45
92,646
-0.15(-1.42%)
Jul 14, 2010
10.82
10.89
10.53
10.60
186,102
-0.34(-3.11%)
Jul 13, 2010
10.78
11.04
10.46
10.94
147,425
+0.39(+3.70%)
Jul 12, 2010
11.03
11.21
10.51
10.55
68,291
-0.59(-5.30%)
Jul 09, 2010
10.77
11.18
10.75
11.14
60,711
+0.36(+3.34%)
Jul 08, 2010
10.75
10.84
10.42
10.78
102,227
+0.21(+1.99%)
Jul 07, 2010
9.780
10.57
9.700
10.57
217,967
+0.87(+8.97%)
Jul 06, 2010
10.09
10.36
9.560
9.700
164,388
-0.09(-0.92%)
Jul 02, 2010
10.24
10.30
9.790
9.790
178,704
-0.38(-3.74%)
Jul 01, 2010
10.16
10.26
9.540
10.17
213,183
+0.07(+0.69%)
Jun 30, 2010
10.49
10.89
10.05
10.10
245,721
-0.37(-3.53%)
Jun 29, 2010
10.95
11.16
10.36
10.47
256,138
-1.29(-10.97%)
Jun 25, 2010
11.28
11.80
11.14
11.76
784,001
+0.55(+4.91%)
Jun 24, 2010
11.17
11.60
11.05
11.21
188,365
-0.12(-1.06%)
Jun 23, 2010
11.47
11.59
11.00
11.33
173,241
-0.21(-1.82%)
Jun 22, 2010
12.05
12.30
11.50
11.54
277,886
-0.40(-3.35%)
Jun 21, 2010
12.36
12.73
11.84
11.94
122,315
-0.11(-0.91%)
Jun 18, 2010
12.42
12.50
12.01
12.05
155,304
-0.27(-2.19%)
Jun 17, 2010
12.68
12.84
12.18
12.32
55,437
-0.19(-1.52%)
Jun 16, 2010
12.63
12.83
12.38
12.51
100,440
-0.33(-2.57%)
Jun 15, 2010
12.40
13.03
12.40
12.84
491,683
+1.10(+9.37%)
Jun 14, 2010
11.91
12.44
11.64
11.74
99,916
+0.02(+0.17%)
Jun 11, 2010
11.10
11.75
11.10
11.72
149,494
+0.42(+3.72%)
Jun 10, 2010
10.92
11.32
10.87
11.30
133,613
+0.72(+6.81%)
Jun 09, 2010
10.86
10.95
10.47
10.58
143,468
-0.12(-1.12%)
Jun 08, 2010
10.70
11.08
10.47
10.70
274,605
+0.04(+0.38%)
Jun 07, 2010
11.32
11.60
10.65
10.66
169,432
-0.59(-5.24%)
Jun 04, 2010
11.96
12.22
11.17
11.25
177,365
-1.20(-9.64%)
Jun 03, 2010
12.30
12.55
12.05
12.45
129,853
+0.29(+2.38%)
Jun 02, 2010
11.94
12.47
11.76
12.16
534,576
+0.29(+2.44%)
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.