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
Green Plains Inc
(NQ:
GPRE
)
17.17
+0.19 (+1.12%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 30, 2008
8.027
8.027
7.450
7.974
31,240
-0.04(-0.55%)
May 29, 2008
8.177
8.478
7.947
8.018
9,701
+0.30(+3.90%)
May 28, 2008
8.531
8.531
7.717
7.717
19,565
-0.90(-10.47%)
May 27, 2008
8.930
8.930
8.045
8.620
21,339
+0.24(+2.85%)
May 26, 2008
8.629
8.629
7.884
8.381
22,898
+0.00(+0.00%)
May 23, 2008
8.629
8.629
7.884
8.381
22,898
-0.21(-2.47%)
May 22, 2008
7.682
8.655
7.310
8.593
87,303
+0.91(+11.87%)
May 21, 2008
8.098
8.098
7.496
7.682
8,479
-0.23(-2.91%)
May 20, 2008
7.894
8.098
7.894
7.912
48,443
+0.18(+2.36%)
May 19, 2008
7.098
7.788
7.098
7.730
43,077
+0.43(+5.87%)
May 16, 2008
7.439
7.584
7.301
7.301
2,684
-0.22(-2.94%)
May 15, 2008
7.531
7.531
7.452
7.523
11,079
-0.04(-0.58%)
May 14, 2008
7.797
7.853
7.425
7.567
7,958
+0.04(+0.59%)
May 13, 2008
7.522
7.921
7.080
7.522
18,618
-0.13(-1.73%)
May 12, 2008
7.970
8.000
7.620
7.655
8,198
-0.31(-3.89%)
May 09, 2008
8.053
8.071
7.965
7.965
7,514
-0.01(-0.11%)
May 08, 2008
8.053
8.124
7.876
7.974
69,169
+0.19(+2.39%)
May 07, 2008
7.992
7.992
7.744
7.788
13,254
-0.24(-2.98%)
May 06, 2008
8.151
8.151
8.009
8.027
5,285
-0.11(-1.31%)
May 05, 2008
8.098
8.230
7.779
8.133
57,030
+0.08(+0.99%)
May 02, 2008
8.098
8.098
8.045
8.053
17,475
-0.04(-0.55%)
May 01, 2008
8.292
8.381
8.045
8.098
22,404
-0.10(-1.19%)
Apr 30, 2008
8.531
8.531
8.151
8.195
18,875
-0.34(-3.94%)
Apr 29, 2008
8.576
8.584
8.363
8.531
12,458
+0.06(+0.73%)
Apr 28, 2008
8.646
8.850
8.469
8.469
9,936
+0.03(+0.31%)
Apr 25, 2008
8.425
8.682
8.319
8.443
17,387
+0.03(+0.32%)
Apr 24, 2008
8.673
8.735
8.407
8.416
14,298
-0.23(-2.62%)
Apr 23, 2008
8.629
8.717
8.416
8.643
14,598
+0.02(+0.27%)
Apr 22, 2008
8.850
8.850
8.558
8.620
8,174
-0.22(-2.50%)
Apr 21, 2008
8.496
8.850
8.425
8.841
35,013
+0.26(+2.99%)
Apr 18, 2008
8.584
8.761
8.496
8.584
9,476
-0.04(-0.41%)
Apr 17, 2008
8.868
8.868
8.496
8.620
15,326
-0.21(-2.34%)
Apr 16, 2008
8.921
8.921
8.726
8.826
6,856
+0.10(+1.15%)
Apr 15, 2008
8.638
8.841
8.407
8.726
15,983
-0.06(-0.70%)
Apr 14, 2008
8.505
8.894
8.505
8.788
22,603
+0.04(+0.40%)
Apr 11, 2008
9.266
9.266
8.584
8.753
26,318
-0.26(-2.85%)
Apr 10, 2008
8.806
9.062
8.407
9.009
88,330
+0.76(+9.23%)
Apr 09, 2008
8.456
8.505
8.133
8.248
17,965
-0.53(-6.05%)
Apr 08, 2008
9.062
9.062
8.337
8.779
35,072
-0.07(-0.80%)
Apr 07, 2008
9.416
9.416
8.478
8.850
27,257
-0.22(-2.44%)
Apr 04, 2008
8.390
9.195
8.390
9.071
67,524
+0.93(+11.41%)
Apr 03, 2008
8.354
8.399
7.965
8.142
32,596
+0.32(+4.07%)
Apr 02, 2008
6.859
7.832
6.859
7.823
9,145
+1.04(+15.25%)
Apr 01, 2008
6.531
6.956
6.531
6.788
19,195
+0.27(+4.21%)
Mar 31, 2008
6.275
7.080
6.275
6.514
16,722
+0.14(+2.22%)
Mar 28, 2008
6.177
6.381
6.168
6.372
31,415
+0.21(+3.45%)
Mar 27, 2008
6.248
6.257
6.151
6.160
8,126
-0.04(-0.71%)
Mar 26, 2008
6.222
6.275
6.186
6.204
4,293
+0.04(+0.72%)
Mar 25, 2008
6.407
6.407
6.160
6.160
11,863
-0.26(-4.00%)
Mar 24, 2008
6.195
6.416
6.127
6.416
12,612
+0.22(+3.57%)
Mar 21, 2008
6.452
6.496
5.921
6.195
16,249
+0.00(+0.00%)
Mar 20, 2008
6.452
6.496
5.921
6.195
16,249
-0.19(-3.05%)
Mar 19, 2008
6.505
6.505
6.390
6.390
10,523
-0.15(-2.30%)
Mar 18, 2008
6.637
6.694
6.416
6.540
17,650
+0.03(+0.41%)
Mar 17, 2008
7.195
7.195
6.416
6.514
19,352
-0.96(-12.80%)
Mar 14, 2008
7.673
7.673
7.354
7.469
3,050
-0.12(-1.63%)
Mar 13, 2008
8.107
8.107
7.593
7.593
3,197
+0.07(+0.94%)
Mar 12, 2008
7.779
7.965
7.522
7.522
12,316
-0.09(-1.16%)
Mar 11, 2008
7.992
8.027
7.567
7.611
6,920
-0.05(-0.69%)
Mar 10, 2008
8.062
8.071
7.664
7.664
14,741
-0.71(-8.46%)
Mar 07, 2008
8.390
8.584
8.372
8.372
6,913
+0.07(+0.85%)
Mar 06, 2008
8.053
8.399
8.053
8.301
3,984
+0.21(+2.63%)
Mar 05, 2008
8.053
8.089
8.053
8.089
7,254
-0.04(-0.50%)
Mar 04, 2008
8.160
8.186
7.629
8.130
7,581
+0.18(+2.24%)
Mar 03, 2008
8.036
8.230
7.522
7.952
6,042
+0.08(+0.95%)
Feb 29, 2008
7.965
8.230
7.753
7.876
7,325
-0.10(-1.22%)
Feb 28, 2008
7.965
8.027
7.735
7.974
9,326
-0.10(-1.21%)
Feb 27, 2008
8.222
8.230
8.071
8.071
3,785
-0.16(-1.94%)
Feb 26, 2008
7.930
8.434
7.930
8.230
3,874
+0.37(+4.73%)
Feb 25, 2008
7.753
7.947
7.753
7.859
15,683
+0.21(+2.78%)
Feb 22, 2008
7.682
7.956
7.275
7.646
15,130
+0.11(+1.41%)
Feb 21, 2008
8.009
8.009
7.407
7.540
17,597
-0.43(-5.44%)
Feb 20, 2008
8.257
8.257
7.823
7.974
28,854
-0.21(-2.59%)
Feb 19, 2008
8.204
8.301
8.186
8.186
10,734
-0.23(-2.73%)
Feb 18, 2008
8.523
8.523
8.292
8.416
10,694
+0.00(+0.00%)
Feb 15, 2008
8.523
8.523
8.292
8.416
10,694
-0.12(-1.45%)
Feb 14, 2008
8.514
9.275
8.346
8.540
16,789
+0.35(+4.21%)
Feb 13, 2008
7.965
8.584
7.965
8.195
13,032
+0.17(+2.09%)
Feb 12, 2008
8.992
8.992
8.027
8.027
17,053
-1.04(-11.51%)
Feb 11, 2008
9.576
9.576
9.071
9.071
20,768
-0.34(-3.57%)
Feb 08, 2008
9.363
9.611
9.363
9.408
9,350
+0.08(+0.85%)
Feb 07, 2008
10.51
10.51
9.328
9.328
7,456
-0.31(-3.21%)
Feb 06, 2008
9.912
10.18
9.292
9.638
14,667
-0.29(-2.94%)
Feb 05, 2008
10.41
10.43
9.930
9.930
6,472
-0.35(-3.36%)
Feb 04, 2008
10.43
10.49
10.27
10.27
3,841
-0.07(-0.68%)
Feb 01, 2008
10.47
10.51
10.31
10.35
6,700
+0.04(+0.34%)
Jan 31, 2008
10.89
10.89
10.19
10.31
12,600
-0.45(-4.19%)
Jan 30, 2008
9.620
10.84
9.620
10.76
4,124
+0.58(+5.74%)
Jan 29, 2008
9.691
10.47
9.425
10.18
4,916
+0.36(+3.70%)
Jan 28, 2008
10.41
10.41
9.744
9.815
12,019
-0.34(-3.31%)
Jan 25, 2008
10.27
10.62
10.11
10.15
11,440
+0.59(+6.20%)
Jan 24, 2008
9.230
10.00
9.230
9.558
7,268
+0.40(+4.35%)
Jan 23, 2008
9.974
9.974
8.735
9.160
22,876
-0.13(-1.43%)
Jan 22, 2008
8.859
9.310
8.662
9.292
17,369
+0.02(+0.19%)
Jan 21, 2008
9.328
9.735
9.275
9.275
19,322
+0.00(+0.00%)
Jan 18, 2008
9.328
9.735
9.275
9.275
19,322
-0.05(-0.57%)
Jan 17, 2008
9.505
10.27
9.328
9.328
15,022
-0.42(-4.27%)
Jan 16, 2008
10.62
11.12
9.337
9.744
55,306
-0.50(-4.84%)
Jan 15, 2008
10.84
10.91
10.18
10.24
18,734
-0.46(-4.30%)
Jan 14, 2008
11.30
11.50
10.58
10.70
29,030
-0.76(-6.64%)
Jan 11, 2008
11.50
11.59
11.38
11.46
21,728
-0.04(-0.31%)
Jan 10, 2008
11.29
11.50
11.28
11.50
5,944
+0.19(+1.72%)
Jan 09, 2008
11.59
12.39
11.30
11.30
14,769
-0.29(-2.52%)
Jan 08, 2008
11.95
11.95
11.59
11.59
7,720
-0.60(-4.93%)
Jan 07, 2008
11.93
12.51
11.72
12.20
11,402
+0.16(+1.32%)
Jan 04, 2008
12.39
12.39
11.51
12.04
25,878
-0.32(-2.58%)
Jan 03, 2008
12.12
12.39
11.94
12.35
26,625
+0.28(+2.35%)
Jan 02, 2008
11.06
12.20
11.06
12.07
16,293
+0.31(+2.63%)
Jan 01, 2008
12.26
12.26
11.33
11.76
21,398
+0.00(+0.00%)
Dec 31, 2007
12.26
12.26
11.33
11.76
21,398
-0.15(-1.26%)
Dec 28, 2007
12.10
12.10
11.32
11.91
15,739
-0.29(-2.39%)
Dec 27, 2007
12.05
12.20
11.07
12.20
30,238
-0.12(-1.01%)
Dec 26, 2007
13.09
13.19
12.18
12.33
51,866
-1.08(-8.05%)
Dec 24, 2007
12.36
14.02
12.36
13.41
88,751
+1.36(+11.32%)
Dec 21, 2007
10.65
12.21
10.50
12.04
73,273
+1.66(+15.93%)
Dec 20, 2007
9.434
10.58
9.434
10.39
26,435
+1.06(+11.39%)
Dec 19, 2007
9.092
9.682
8.912
9.328
43,065
+0.33(+3.64%)
Dec 18, 2007
9.018
9.682
8.894
9.000
37,453
-0.12(-1.36%)
Dec 17, 2007
8.938
9.655
8.894
9.124
12,264
-0.07(-0.77%)
Dec 14, 2007
8.850
9.337
8.761
9.195
32,190
+0.21(+2.36%)
Dec 13, 2007
8.434
9.009
8.434
8.983
16,215
+0.36(+4.21%)
Dec 12, 2007
8.593
8.832
8.530
8.620
39,733
-0.19(-2.21%)
Dec 11, 2007
9.080
9.151
8.753
8.815
9,619
-0.12(-1.39%)
Dec 10, 2007
9.213
9.213
8.850
8.938
10,652
-0.09(-0.98%)
Dec 07, 2007
8.903
9.230
8.903
9.027
9,492
+0.21(+2.41%)
Dec 06, 2007
8.761
9.275
8.407
8.815
30,205
+0.22(+2.57%)
Dec 05, 2007
8.806
8.806
8.496
8.593
7,616
-0.13(-1.52%)
Dec 04, 2007
8.469
9.080
8.407
8.726
15,557
+0.25(+2.92%)
Dec 03, 2007
8.850
8.850
8.416
8.478
14,391
-0.37(-4.20%)
Nov 30, 2007
8.850
9.275
8.664
8.850
48,969
-0.04(-0.50%)
Nov 29, 2007
8.655
8.894
8.469
8.894
22,431
+0.24(+2.76%)
Nov 28, 2007
8.416
8.850
7.983
8.655
20,352
+0.21(+2.52%)
Nov 27, 2007
8.673
8.744
8.407
8.443
18,499
-0.18(-2.05%)
Nov 26, 2007
8.496
8.823
8.337
8.620
12,429
+0.19(+2.20%)
Nov 23, 2007
8.425
8.478
8.425
8.434
14,797
-0.02(-0.21%)
Nov 21, 2007
8.673
8.673
8.416
8.452
5,565
-0.07(-0.83%)
Nov 20, 2007
8.487
8.841
8.487
8.523
12,183
+0.04(+0.52%)
Nov 19, 2007
8.744
8.744
8.204
8.478
20,125
-0.15(-1.74%)
Nov 16, 2007
8.496
8.841
8.399
8.629
24,951
+0.30(+3.62%)
Nov 15, 2007
8.062
8.327
7.841
8.327
7,796
+0.13(+1.61%)
Nov 14, 2007
8.337
8.487
7.708
8.195
26,575
-0.10(-1.17%)
Nov 13, 2007
8.230
8.337
8.186
8.292
8,324
+0.06(+0.75%)
Nov 12, 2007
8.611
8.611
8.186
8.230
10,565
-0.49(-5.58%)
Nov 09, 2007
8.407
8.717
7.965
8.717
14,067
+0.51(+6.26%)
Nov 08, 2007
8.098
8.531
8.098
8.204
22,241
+0.13(+1.64%)
Nov 07, 2007
7.965
8.133
7.965
8.071
16,962
+0.11(+1.33%)
Nov 06, 2007
7.841
7.965
7.841
7.965
16,005
+0.32(+4.17%)
Nov 05, 2007
7.699
8.055
7.558
7.646
16,432
-0.06(-0.80%)
Nov 02, 2007
7.717
7.815
7.699
7.708
7,885
-0.09(-1.14%)
Nov 01, 2007
8.018
8.068
7.699
7.797
5,140
-0.17(-2.11%)
Oct 31, 2007
8.363
8.399
7.726
7.965
7,883
+0.00(+0.00%)
Oct 30, 2007
7.859
7.965
7.744
7.965
18,733
+0.16(+2.04%)
Oct 29, 2007
7.708
8.399
7.708
7.806
15,041
+0.04(+0.57%)
Oct 26, 2007
7.744
8.071
7.638
7.761
23,870
+0.12(+1.62%)
Oct 25, 2007
7.664
7.894
7.549
7.638
16,302
-0.08(-1.03%)
Oct 24, 2007
7.761
7.876
7.602
7.717
32,382
-0.03(-0.34%)
Oct 23, 2007
7.965
8.009
7.717
7.744
51,036
-0.39(-4.79%)
Oct 19, 2007
8.381
8.381
8.098
8.133
4,574
-0.18(-2.13%)
Oct 18, 2007
8.319
8.381
8.124
8.310
26,204
-0.08(-0.95%)
Oct 17, 2007
7.965
8.407
7.744
8.390
26,168
+0.46(+5.80%)
Oct 16, 2007
7.850
7.974
7.717
7.930
13,022
+0.10(+1.24%)
Oct 15, 2007
8.230
8.230
7.540
7.832
86,833
-0.58(-6.84%)
Oct 12, 2007
8.675
8.708
8.407
8.407
20,542
-0.19(-2.16%)
Oct 11, 2007
8.806
8.912
8.478
8.593
31,709
-0.19(-2.22%)
Oct 10, 2007
9.071
9.248
8.770
8.788
167,322
-0.17(-1.88%)
Oct 09, 2007
8.877
9.133
8.877
8.956
25,509
+0.01(+0.10%)
Oct 08, 2007
8.797
8.992
8.788
8.947
30,517
+0.10(+1.10%)
Oct 05, 2007
9.461
9.461
8.850
8.850
24,959
-0.44(-4.76%)
Oct 04, 2007
8.956
9.487
8.629
9.292
32,818
+0.34(+3.75%)
Oct 03, 2007
9.735
9.735
8.956
8.956
28,849
+0.11(+1.20%)
Oct 02, 2007
9.584
9.584
8.850
8.850
63,983
-0.81(-8.34%)
Oct 01, 2007
9.974
9.974
9.292
9.655
32,718
-0.39(-3.88%)
Sep 28, 2007
9.823
10.18
9.558
10.04
21,813
+0.37(+3.84%)
Sep 27, 2007
9.735
9.850
9.469
9.673
25,394
+0.19(+2.05%)
Sep 26, 2007
9.292
9.673
9.292
9.478
33,949
+0.41(+4.57%)
Sep 25, 2007
11.35
11.35
8.469
9.064
165,290
-2.22(-19.67%)
Sep 24, 2007
12.55
12.55
11.15
11.28
13,774
-1.12(-9.06%)
Sep 21, 2007
12.83
12.96
12.39
12.41
15,906
+0.22(+1.81%)
Sep 20, 2007
13.27
13.49
12.19
12.19
10,427
-1.12(-8.38%)
Sep 19, 2007
13.45
13.64
13.07
13.30
9,097
+0.12(+0.87%)
Sep 18, 2007
13.13
13.21
13.10
13.19
2,824
+0.17(+1.29%)
Sep 17, 2007
12.97
13.06
12.62
13.02
17,499
+0.04(+0.34%)
Sep 14, 2007
13.53
13.61
12.70
12.97
11,250
-0.48(-3.55%)
Sep 13, 2007
13.27
13.64
13.26
13.45
35,419
+0.57(+4.40%)
Sep 12, 2007
14.60
14.60
12.70
12.89
22,113
-1.70(-11.65%)
Sep 11, 2007
14.28
15.04
14.28
14.58
2,203
+0.19(+1.29%)
Sep 10, 2007
14.35
14.62
14.16
14.40
2,711
+0.20(+1.43%)
Sep 07, 2007
14.46
14.53
14.12
14.20
3,728
-0.19(-1.35%)
Sep 06, 2007
14.19
14.87
14.11
14.39
13,632
+0.18(+1.25%)
Sep 05, 2007
15.05
15.05
14.16
14.21
6,046
-0.88(-5.81%)
Sep 04, 2007
15.54
15.58
15.09
15.09
3,276
-0.31(-2.01%)
Aug 31, 2007
15.42
15.42
15.31
15.40
2,126
+0.36(+2.41%)
Aug 30, 2007
15.25
15.26
14.95
15.04
8,252
-0.02(-0.12%)
Aug 29, 2007
15.60
15.66
15.03
15.05
9,377
-0.04(-0.23%)
Aug 28, 2007
15.49
15.49
15.09
15.09
2,667
-0.18(-1.16%)
Aug 27, 2007
15.75
15.80
15.27
15.27
6,053
-0.53(-3.36%)
Aug 24, 2007
15.75
15.92
15.71
15.80
4,293
+0.15(+0.96%)
Aug 23, 2007
15.78
15.80
15.58
15.65
5,087
+0.16(+1.03%)
Aug 22, 2007
14.60
15.66
14.60
15.49
15,565
+1.18(+8.22%)
Aug 21, 2007
13.68
14.37
13.61
14.31
4,612
+0.86(+6.38%)
Aug 20, 2007
13.27
13.45
13.13
13.45
11,846
+0.18(+1.33%)
Aug 17, 2007
13.12
13.70
13.12
13.27
9,065
+0.00(+0.00%)
Aug 16, 2007
15.33
15.33
13.27
13.27
34,212
-2.05(-13.41%)
Aug 15, 2007
15.40
15.48
15.19
15.33
1,355
+0.29(+1.89%)
Aug 14, 2007
15.22
15.53
15.04
15.04
8,406
-0.44(-2.86%)
Aug 13, 2007
15.65
15.71
15.09
15.49
29,222
-0.24(-1.52%)
Aug 10, 2007
15.58
16.02
15.58
15.73
3,510
+0.29(+1.89%)
Aug 09, 2007
15.51
15.59
14.79
15.43
27,610
-0.17(-1.08%)
Aug 08, 2007
16.05
16.11
15.10
15.60
18,009
-0.73(-4.44%)
Aug 07, 2007
15.31
16.33
15.09
16.33
7,847
+1.06(+6.96%)
Aug 06, 2007
15.75
15.75
15.27
15.27
5,370
-0.61(-3.85%)
Aug 03, 2007
15.88
15.93
15.75
15.88
1,468
-0.12(-0.77%)
Aug 02, 2007
15.65
16.00
15.05
16.00
6,892
+0.50(+3.25%)
Aug 01, 2007
16.90
16.90
15.50
15.50
15,650
-1.23(-7.35%)
Jul 31, 2007
16.77
16.81
16.63
16.73
1,661
-0.09(-0.53%)
Jul 30, 2007
16.81
16.85
16.73
16.81
5,639
-0.09(-0.52%)
Jul 27, 2007
16.81
17.05
16.71
16.90
2,474
+0.09(+0.53%)
Jul 26, 2007
17.70
17.70
16.48
16.81
8,884
-0.71(-4.04%)
Jul 25, 2007
17.08
17.64
16.89
17.52
8,568
+0.58(+3.39%)
Jul 24, 2007
17.26
17.26
16.60
16.95
10,485
-0.22(-1.29%)
Jul 23, 2007
16.27
17.17
16.24
17.17
11,480
+0.71(+4.33%)
Jul 20, 2007
16.82
16.88
16.22
16.46
5,084
-0.67(-3.90%)
Jul 19, 2007
15.66
17.68
15.66
17.12
27,979
+1.59(+10.26%)
Jul 18, 2007
15.49
15.66
15.49
15.53
4,350
+0.27(+1.74%)
Jul 17, 2007
15.02
15.34
15.02
15.27
8,128
+0.26(+1.71%)
Jul 16, 2007
15.04
15.04
15.00
15.01
20,984
-0.04(-0.24%)
Jul 13, 2007
15.47
15.47
15.04
15.04
1,272
-0.22(-1.45%)
Jul 12, 2007
15.58
15.60
15.06
15.27
4,983
-0.35(-2.27%)
Jul 11, 2007
15.38
15.65
15.38
15.62
3,545
+0.22(+1.44%)
Jul 10, 2007
15.40
15.67
15.40
15.40
6,306
-0.28(-1.79%)
Jul 09, 2007
15.41
15.86
15.41
15.68
4,626
+0.27(+1.77%)
Jul 06, 2007
15.41
15.69
15.41
15.41
3,326
-0.11(-0.73%)
Jul 05, 2007
15.51
15.68
15.49
15.52
1,387
-0.19(-1.19%)
Jul 03, 2007
15.70
15.71
15.58
15.71
2,673
+0.04(+0.23%)
Jul 02, 2007
15.75
15.75
15.58
15.67
2,666
+0.12(+0.80%)
Jun 29, 2007
15.21
15.78
15.04
15.55
7,176
+0.34(+2.21%)
Jun 28, 2007
15.04
15.38
14.60
15.21
21,028
+0.20(+1.36%)
Jun 27, 2007
15.56
15.61
15.01
15.01
13,417
-0.79(-4.99%)
Jun 26, 2007
15.89
16.10
15.80
15.80
9,718
-0.39(-2.41%)
Jun 25, 2007
16.24
16.24
16.12
16.19
2,272
-0.05(-0.33%)
Jun 22, 2007
16.36
16.37
16.11
16.24
7,056
-0.08(-0.49%)
Jun 21, 2007
16.20
16.42
15.94
16.32
13,577
+0.13(+0.82%)
Jun 20, 2007
16.70
16.73
16.19
16.19
8,248
-0.21(-1.30%)
Jun 19, 2007
16.81
16.81
16.37
16.40
3,502
-0.33(-1.96%)
Jun 18, 2007
16.81
17.01
16.39
16.73
4,519
-0.01(-0.05%)
Jun 15, 2007
16.37
16.93
16.37
16.74
3,841
-0.12(-0.73%)
Jun 14, 2007
17.19
17.19
16.37
16.86
11,751
+0.07(+0.42%)
Jun 13, 2007
16.44
17.04
16.44
16.79
8,022
+0.28(+1.72%)
Jun 12, 2007
17.70
17.70
16.38
16.51
18,531
-0.47(-2.76%)
Jun 11, 2007
17.70
17.70
16.81
16.97
19,617
-0.69(-3.91%)
Jun 08, 2007
17.77
17.90
17.66
17.66
5,090
+0.09(+0.50%)
Jun 07, 2007
17.96
17.96
17.58
17.58
5,501
-0.13(-0.75%)
Jun 06, 2007
17.66
18.10
17.57
17.71
5,079
+0.07(+0.40%)
Jun 05, 2007
17.52
17.88
17.52
17.64
11,571
-0.12(-0.70%)
Jun 04, 2007
17.70
17.97
17.33
17.76
9,056
+0.15(+0.86%)
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.