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
The Bancorp Inc
(NQ:
TBBK
)
33.26
+1.00 (+3.10%)
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 29, 2009
6.400
6.660
6.170
6.170
23,481
-0.48(-7.22%)
May 28, 2009
6.540
6.750
6.400
6.650
20,500
+0.18(+2.78%)
May 27, 2009
6.800
6.970
6.450
6.470
39,988
-0.31(-4.50%)
May 26, 2009
6.200
6.810
6.200
6.775
28,451
+0.45(+7.03%)
May 22, 2009
6.580
6.580
6.270
6.330
5,873
-0.25(-3.80%)
May 21, 2009
6.668
6.668
6.440
6.580
23,008
-0.06(-0.90%)
May 20, 2009
6.550
6.810
6.400
6.640
29,194
-0.02(-0.30%)
May 19, 2009
6.200
6.660
6.170
6.660
82,320
+0.46(+7.42%)
May 18, 2009
6.110
6.240
5.970
6.200
21,744
+0.18(+2.99%)
May 15, 2009
5.590
6.030
5.580
6.020
79,241
+0.40(+7.12%)
May 14, 2009
5.480
5.620
5.480
5.620
2,970
+0.04(+0.72%)
May 13, 2009
5.810
5.810
5.310
5.580
20,925
-0.40(-6.69%)
May 12, 2009
5.650
5.980
5.600
5.980
14,624
+0.41(+7.36%)
May 11, 2009
5.540
5.650
5.020
5.570
29,332
+0.01(+0.18%)
May 08, 2009
5.310
5.610
5.240
5.560
20,212
+0.36(+6.92%)
May 07, 2009
5.350
5.350
5.200
5.200
42,104
-0.10(-1.89%)
May 06, 2009
5.010
5.410
5.010
5.300
19,900
+0.14(+2.71%)
May 05, 2009
5.110
5.160
4.940
5.160
14,300
+0.06(+1.18%)
May 04, 2009
4.970
5.380
4.970
5.100
26,285
+0.10(+2.00%)
May 01, 2009
4.990
5.000
4.990
5.000
24,947
-0.31(-5.84%)
Apr 30, 2009
5.350
5.788
5.210
5.310
7,090
-0.10(-1.85%)
Apr 29, 2009
5.390
5.750
5.360
5.410
28,264
+0.06(+1.12%)
Apr 28, 2009
4.700
5.380
4.645
5.350
50,538
+0.49(+10.08%)
Apr 27, 2009
4.840
4.910
4.540
4.860
28,599
-0.05(-1.02%)
Apr 24, 2009
4.750
4.980
4.720
4.910
38,900
+0.04(+0.82%)
Apr 23, 2009
4.800
4.880
4.750
4.870
10,517
-0.11(-2.21%)
Apr 22, 2009
4.840
5.000
4.820
4.980
7,099
+0.02(+0.40%)
Apr 21, 2009
4.750
5.100
4.750
4.960
32,900
+0.13(+2.68%)
Apr 20, 2009
4.990
5.060
4.831
4.831
22,546
-0.38(-7.28%)
Apr 17, 2009
5.100
5.340
4.860
5.210
7,522
+0.17(+3.37%)
Apr 16, 2009
5.040
5.380
4.960
5.040
14,212
-0.11(-2.14%)
Apr 15, 2009
4.680
5.209
4.680
5.150
37,618
+0.26(+5.32%)
Apr 14, 2009
4.890
4.890
4.420
4.890
46,705
+0.03(+0.62%)
Apr 13, 2009
4.730
5.090
4.730
4.860
10,656
+0.06(+1.25%)
Apr 09, 2009
4.000
4.950
3.970
4.800
56,823
+0.86(+21.83%)
Apr 08, 2009
4.140
4.140
3.910
3.940
12,200
-0.06(-1.50%)
Apr 07, 2009
4.180
4.190
3.860
4.000
8,093
-0.18(-4.31%)
Apr 06, 2009
4.130
4.180
4.110
4.180
2,200
+0.03(+0.72%)
Apr 03, 2009
4.180
4.250
4.140
4.150
40,089
-0.15(-3.49%)
Apr 02, 2009
4.070
4.300
4.070
4.300
33,579
+0.20(+4.88%)
Apr 01, 2009
4.150
4.150
4.090
4.100
16,980
-0.14(-3.30%)
Mar 31, 2009
3.650
4.280
3.640
4.240
14,126
+0.16(+3.92%)
Mar 30, 2009
4.140
4.140
3.980
4.080
1,780
-0.22(-5.12%)
Mar 26, 2009
4.220
4.300
3.570
4.300
31,589
+0.00(+0.00%)
Mar 25, 2009
3.450
4.540
3.450
4.300
64,207
+0.87(+25.36%)
Mar 24, 2009
3.380
3.440
3.350
3.430
9,200
-0.10(-2.83%)
Mar 23, 2009
3.530
3.550
3.180
3.530
43,390
+0.38(+12.06%)
Mar 20, 2009
3.160
3.230
3.140
3.150
16,720
+0.05(+1.61%)
Mar 19, 2009
2.970
3.140
2.760
3.100
131,522
+0.10(+3.33%)
Mar 18, 2009
2.990
3.030
2.980
3.000
22,400
+0.00(+0.00%)
Mar 17, 2009
3.080
3.100
2.990
3.000
20,821
+0.01(+0.33%)
Mar 16, 2009
3.190
3.190
2.800
2.990
8,100
-0.01(-0.33%)
Mar 13, 2009
3.000
3.000
2.940
3.000
2,488
+0.02(+0.67%)
Mar 12, 2009
2.990
3.020
2.960
2.980
16,370
-0.02(-0.62%)
Mar 11, 2009
3.000
3.000
2.860
2.999
2,627
-0.00(-0.04%)
Mar 10, 2009
2.890
3.000
2.722
3.000
11,923
+0.42(+16.28%)
Mar 09, 2009
2.850
2.850
2.460
2.580
11,300
-0.10(-3.84%)
Mar 06, 2009
2.690
2.800
2.570
2.683
2,200
-0.10(-3.49%)
Mar 05, 2009
3.070
3.070
2.750
2.780
2,500
-0.22(-7.33%)
Mar 04, 2009
2.770
3.030
2.530
3.000
66,822
+0.18(+6.38%)
Mar 02, 2009
2.820
2.820
2.350
2.820
88,967
-0.05(-1.74%)
Feb 27, 2009
3.060
3.060
2.850
2.870
11,938
-0.13(-4.33%)
Feb 26, 2009
3.080
3.300
2.990
3.000
61,712
+0.20(+7.14%)
Feb 25, 2009
3.100
3.100
2.750
2.800
58,206
-0.21(-6.98%)
Feb 24, 2009
3.040
3.170
2.910
3.010
29,966
+0.06(+1.90%)
Feb 23, 2009
3.083
3.083
2.900
2.954
24,866
-0.10(-3.15%)
Feb 20, 2009
3.150
3.150
2.910
3.050
26,749
-0.16(-4.98%)
Feb 19, 2009
3.190
3.230
3.170
3.210
13,576
-0.06(-1.83%)
Feb 18, 2009
3.110
3.300
3.100
3.270
12,568
+0.17(+5.48%)
Feb 17, 2009
3.100
3.200
3.100
3.100
14,393
-0.05(-1.59%)
Feb 13, 2009
3.250
3.270
3.130
3.150
13,013
-0.04(-1.25%)
Feb 12, 2009
3.260
3.320
3.190
3.190
31,966
-0.19(-5.62%)
Feb 11, 2009
3.360
3.520
3.360
3.380
11,639
+0.03(+0.90%)
Feb 10, 2009
3.560
3.600
3.350
3.350
26,122
-0.10(-2.90%)
Feb 09, 2009
3.330
3.570
3.270
3.450
37,360
+0.13(+3.92%)
Feb 06, 2009
3.260
3.390
3.260
3.320
33,126
+0.08(+2.47%)
Feb 05, 2009
3.160
3.440
3.150
3.240
35,393
+0.09(+2.86%)
Feb 04, 2009
3.100
3.250
2.950
3.150
62,445
+0.04(+1.32%)
Feb 03, 2009
3.050
3.130
2.840
3.109
38,950
-0.02(-0.67%)
Feb 02, 2009
3.090
3.700
3.070
3.130
15,680
+0.04(+1.29%)
Jan 30, 2009
3.050
3.230
3.050
3.090
57,433
-0.02(-0.48%)
Jan 29, 2009
3.250
3.250
3.070
3.105
9,053
-0.15(-4.46%)
Jan 28, 2009
3.350
3.480
3.010
3.250
72,803
+0.07(+2.20%)
Jan 27, 2009
3.180
3.230
3.180
3.180
10,105
+0.03(+0.95%)
Jan 26, 2009
3.160
3.370
3.040
3.150
23,213
-0.03(-0.94%)
Jan 23, 2009
3.390
3.390
3.180
3.180
20,100
-0.03(-0.93%)
Jan 22, 2009
3.250
3.290
3.150
3.210
155,181
-0.20(-5.87%)
Jan 21, 2009
3.250
3.450
3.250
3.410
38,907
+0.16(+4.92%)
Jan 20, 2009
3.380
3.380
3.250
3.250
37,394
-0.11(-3.27%)
Jan 16, 2009
3.400
3.480
3.270
3.360
5,648
-0.06(-1.75%)
Jan 15, 2009
3.270
3.500
3.170
3.420
26,715
+0.08(+2.40%)
Jan 14, 2009
3.300
3.500
3.250
3.340
53,265
-0.14(-4.03%)
Jan 13, 2009
3.400
3.500
3.370
3.480
11,961
+0.12(+3.57%)
Jan 12, 2009
3.500
3.500
3.360
3.360
24,481
-0.14(-4.00%)
Jan 09, 2009
3.650
3.650
3.470
3.500
60,207
-0.15(-4.11%)
Jan 08, 2009
3.750
3.750
3.510
3.650
125,421
-0.20(-5.19%)
Jan 07, 2009
4.000
4.030
3.660
3.850
43,984
-0.14(-3.51%)
Jan 06, 2009
3.900
4.180
3.900
3.990
55,766
+0.20(+5.28%)
Jan 05, 2009
3.900
3.900
3.760
3.790
13,001
-0.02(-0.52%)
Jan 02, 2009
3.750
3.990
3.720
3.810
30,395
+0.06(+1.60%)
Dec 31, 2008
2.850
3.750
2.850
3.750
257,878
+0.90(+31.58%)
Dec 30, 2008
2.510
2.860
2.090
2.850
262,543
+0.35(+14.00%)
Dec 29, 2008
2.580
2.790
2.330
2.500
159,208
-0.17(-6.19%)
Dec 26, 2008
2.800
2.900
2.570
2.665
97,959
-0.12(-4.48%)
Dec 24, 2008
2.650
2.840
2.650
2.790
88,370
+0.18(+6.90%)
Dec 23, 2008
3.000
3.060
2.600
2.610
308,652
-0.43(-14.14%)
Dec 22, 2008
3.130
3.500
3.040
3.040
95,223
-0.14(-4.40%)
Dec 19, 2008
3.200
3.750
3.070
3.180
125,154
+0.03(+0.95%)
Dec 18, 2008
3.290
3.330
2.970
3.150
56,988
+0.05(+1.61%)
Dec 17, 2008
3.380
3.670
2.900
3.100
56,054
-0.37(-10.66%)
Dec 16, 2008
3.390
3.500
2.850
3.470
110,208
+0.15(+4.52%)
Dec 15, 2008
4.100
4.230
3.100
3.320
30,329
-0.74(-18.23%)
Dec 12, 2008
3.920
4.060
3.230
4.060
54,137
+0.46(+12.78%)
Dec 11, 2008
4.090
4.090
3.600
3.600
23,474
-0.26(-6.74%)
Dec 10, 2008
3.890
4.140
3.780
3.860
121,811
+0.16(+4.32%)
Dec 09, 2008
3.630
4.130
3.610
3.700
20,656
+0.11(+3.06%)
Dec 08, 2008
3.980
4.000
2.770
3.590
29,288
-0.09(-2.45%)
Dec 05, 2008
3.740
3.990
3.500
3.680
12,497
-0.15(-3.92%)
Dec 04, 2008
2.850
4.040
2.700
3.830
70,785
+1.03(+36.79%)
Dec 03, 2008
2.860
3.050
2.620
2.800
36,143
-0.18(-6.04%)
Dec 02, 2008
3.100
3.260
2.530
2.980
28,595
-0.03(-1.00%)
Dec 01, 2008
3.090
3.200
2.550
3.010
92,913
-0.11(-3.53%)
Nov 28, 2008
2.900
3.200
2.440
3.120
13,596
+0.12(+4.00%)
Nov 26, 2008
2.210
3.230
2.210
3.000
85,658
+0.78(+35.14%)
Nov 25, 2008
2.400
2.600
2.220
2.220
57,962
-0.21(-8.64%)
Nov 24, 2008
2.710
2.720
2.210
2.430
50,759
-0.27(-10.00%)
Nov 21, 2008
2.730
2.780
2.700
2.700
10,857
-0.03(-1.10%)
Nov 20, 2008
2.840
2.840
2.650
2.730
19,002
-0.10(-3.53%)
Nov 19, 2008
2.940
3.120
2.760
2.830
37,210
-0.08(-2.75%)
Nov 18, 2008
3.080
3.380
2.890
2.910
94,605
-0.20(-6.43%)
Nov 17, 2008
3.140
3.170
3.020
3.110
19,826
-0.06(-1.89%)
Nov 14, 2008
3.310
3.350
3.130
3.170
12,678
-0.24(-7.04%)
Nov 13, 2008
3.110
3.430
3.030
3.410
20,816
+0.24(+7.57%)
Nov 12, 2008
3.190
3.290
3.090
3.170
34,115
-0.16(-4.80%)
Nov 11, 2008
3.250
3.440
3.090
3.330
12,575
-0.04(-1.19%)
Nov 10, 2008
3.530
3.530
3.020
3.370
76,724
-0.12(-3.44%)
Nov 07, 2008
3.460
3.560
3.430
3.490
52,493
-0.12(-3.32%)
Nov 06, 2008
3.510
3.940
3.510
3.610
87,441
-0.02(-0.55%)
Nov 05, 2008
3.950
3.950
3.550
3.630
20,568
-0.33(-8.34%)
Nov 04, 2008
4.100
4.100
3.870
3.960
60,663
-0.12(-2.94%)
Nov 03, 2008
4.030
4.080
3.760
4.080
55,010
+0.34(+9.09%)
Oct 31, 2008
3.920
4.050
3.440
3.740
140,341
-0.17(-4.35%)
Oct 30, 2008
4.030
4.130
3.700
3.910
34,025
-0.04(-1.01%)
Oct 29, 2008
4.370
4.370
3.910
3.950
68,526
-0.34(-7.93%)
Oct 28, 2008
3.650
4.300
3.650
4.290
122,211
+0.84(+24.35%)
Oct 27, 2008
3.200
3.520
3.130
3.450
43,411
+0.37(+12.01%)
Oct 24, 2008
3.240
3.480
2.830
3.080
57,487
-0.30(-8.88%)
Oct 23, 2008
3.800
4.070
3.380
3.380
16,385
-0.36(-9.63%)
Oct 22, 2008
4.100
4.100
3.690
3.740
16,808
-0.29(-7.20%)
Oct 21, 2008
4.040
4.360
4.000
4.030
17,400
-0.23(-5.40%)
Oct 20, 2008
4.100
4.260
3.610
4.260
194,692
+0.25(+6.23%)
Oct 17, 2008
3.710
4.170
3.270
4.010
94,407
+0.25(+6.65%)
Oct 16, 2008
3.780
3.803
3.620
3.760
8,660
-0.26(-6.47%)
Oct 15, 2008
4.370
4.440
3.880
4.020
13,851
-0.48(-10.67%)
Oct 14, 2008
4.450
4.500
4.135
4.500
88,120
+0.59(+15.09%)
Oct 13, 2008
3.510
4.500
3.160
3.910
112,679
+0.41(+11.71%)
Oct 10, 2008
3.260
3.500
3.260
3.500
93,384
-0.58(-14.22%)
Oct 09, 2008
4.160
4.260
3.795
4.080
61,084
-0.04(-0.97%)
Oct 08, 2008
5.000
5.000
4.110
4.120
11,000
-0.14(-3.29%)
Oct 07, 2008
4.320
4.700
4.250
4.260
97,026
-0.25(-5.54%)
Oct 06, 2008
4.540
5.030
4.320
4.510
53,187
-0.24(-5.05%)
Oct 03, 2008
4.960
5.390
4.750
4.750
88,927
-0.18(-3.65%)
Oct 02, 2008
5.800
5.800
4.820
4.930
19,187
-0.57(-10.36%)
Oct 01, 2008
5.080
5.500
4.870
5.500
22,753
+0.50(+10.00%)
Sep 30, 2008
5.380
5.380
4.830
5.000
16,083
-0.26(-4.94%)
Sep 29, 2008
5.200
5.590
4.960
5.260
55,914
+0.08(+1.54%)
Sep 26, 2008
5.850
5.850
5.010
5.180
115,393
-0.09(-1.71%)
Sep 25, 2008
5.080
5.500
5.000
5.270
264,033
+0.27(+5.40%)
Sep 24, 2008
6.000
6.000
4.810
5.000
49,866
-0.18(-3.47%)
Sep 23, 2008
5.160
5.390
5.030
5.180
19,749
-0.05(-0.96%)
Sep 22, 2008
7.000
7.000
5.230
5.230
29,821
-1.14(-17.90%)
Sep 19, 2008
6.970
6.970
5.690
6.370
237,636
+0.90(+16.45%)
Sep 18, 2008
5.240
5.580
4.890
5.470
132,183
+0.40(+7.89%)
Sep 17, 2008
5.136
5.220
5.000
5.070
71,536
-0.43(-7.82%)
Sep 16, 2008
5.260
5.500
5.140
5.500
47,860
+0.12(+2.23%)
Sep 15, 2008
5.570
5.600
5.320
5.380
40,296
-0.43(-7.40%)
Sep 12, 2008
5.670
5.880
5.580
5.810
27,465
+0.05(+0.87%)
Sep 11, 2008
5.660
5.900
5.500
5.760
29,912
-0.02(-0.35%)
Sep 10, 2008
6.160
6.160
5.630
5.780
59,349
-0.27(-4.46%)
Sep 09, 2008
6.400
6.400
6.020
6.050
95,623
-0.27(-4.27%)
Sep 08, 2008
6.140
6.500
5.950
6.320
178,578
+0.42(+7.12%)
Sep 05, 2008
6.050
6.050
5.530
5.900
124,226
-0.24(-3.91%)
Sep 04, 2008
5.690
6.840
5.510
6.140
259,434
+0.33(+5.68%)
Sep 03, 2008
4.690
6.130
4.640
5.810
311,780
+0.92(+18.81%)
Sep 02, 2008
4.730
4.890
4.510
4.890
115,114
+0.29(+6.30%)
Aug 29, 2008
4.910
4.910
4.600
4.600
43,864
-0.16(-3.36%)
Aug 28, 2008
4.790
4.940
4.620
4.760
62,875
+0.04(+0.85%)
Aug 27, 2008
4.840
5.020
4.710
4.720
33,142
-0.15(-3.08%)
Aug 26, 2008
4.800
5.050
4.420
4.870
98,934
+0.09(+1.88%)
Aug 25, 2008
4.960
5.000
4.690
4.780
80,417
-0.19(-3.92%)
Aug 22, 2008
5.100
5.200
4.940
4.975
39,763
-0.03(-0.50%)
Aug 21, 2008
5.110
5.180
4.790
5.000
105,548
-0.16(-3.10%)
Aug 20, 2008
5.320
5.320
5.110
5.160
81,990
-0.10(-1.90%)
Aug 19, 2008
5.650
5.650
5.150
5.260
65,379
-0.26(-4.71%)
Aug 18, 2008
5.540
5.700
5.350
5.520
72,832
+0.12(+2.22%)
Aug 15, 2008
5.600
5.600
5.280
5.400
109,595
-0.21(-3.74%)
Aug 14, 2008
5.550
5.730
5.480
5.610
90,938
+0.01(+0.18%)
Aug 13, 2008
5.610
5.910
5.460
5.600
58,843
-0.03(-0.53%)
Aug 12, 2008
5.680
5.820
5.500
5.630
30,933
-0.04(-0.71%)
Aug 11, 2008
5.480
5.930
5.480
5.670
146,099
+0.22(+4.04%)
Aug 08, 2008
5.450
5.700
5.350
5.450
101,877
-0.08(-1.45%)
Aug 07, 2008
5.470
5.680
5.330
5.530
57,360
-0.02(-0.36%)
Aug 06, 2008
5.700
5.900
5.500
5.550
96,065
-0.15(-2.63%)
Aug 05, 2008
5.790
5.840
5.590
5.700
83,639
+0.03(+0.53%)
Aug 04, 2008
5.850
5.940
5.650
5.670
74,893
-0.13(-2.24%)
Aug 01, 2008
5.900
5.960
5.620
5.800
59,271
-0.01(-0.17%)
Jul 31, 2008
5.640
6.310
5.600
5.810
130,120
+0.06(+1.04%)
Jul 30, 2008
5.470
5.900
5.470
5.750
319,937
+0.39(+7.28%)
Jul 29, 2008
5.360
5.590
5.130
5.360
321,439
+0.12(+2.29%)
Jul 28, 2008
5.800
5.990
5.060
5.240
430,948
-1.10(-17.35%)
Jul 25, 2008
6.650
6.650
6.290
6.340
102,208
-0.24(-3.65%)
Jul 24, 2008
7.880
7.880
6.400
6.580
120,195
-1.42(-17.75%)
Jul 23, 2008
6.940
8.020
6.720
8.000
260,644
+1.39(+21.03%)
Jul 22, 2008
6.400
6.730
6.371
6.610
56,934
+0.11(+1.69%)
Jul 21, 2008
6.580
6.700
6.380
6.500
59,473
+0.00(+0.00%)
Jul 18, 2008
6.760
7.010
6.480
6.500
221,635
-0.30(-4.41%)
Jul 17, 2008
6.480
6.950
6.480
6.800
112,251
+0.24(+3.66%)
Jul 16, 2008
6.100
6.830
6.000
6.560
508,480
+0.42(+6.84%)
Jul 15, 2008
7.150
7.150
6.140
6.140
122,827
-0.42(-6.40%)
Jul 14, 2008
7.330
7.330
6.060
6.560
223,927
-0.76(-10.38%)
Jul 11, 2008
7.430
7.620
7.120
7.320
23,009
-0.14(-1.88%)
Jul 10, 2008
7.520
7.940
7.370
7.460
19,340
-0.09(-1.19%)
Jul 09, 2008
7.710
7.840
7.260
7.550
22,766
-0.14(-1.82%)
Jul 08, 2008
7.450
7.890
7.440
7.690
106,453
+0.19(+2.53%)
Jul 07, 2008
7.670
7.730
7.270
7.500
138,561
-0.03(-0.40%)
Jul 04, 2008
7.740
7.740
7.280
7.530
20,208
+0.00(+0.00%)
Jul 03, 2008
7.740
7.740
7.280
7.530
20,208
-0.17(-2.21%)
Jul 02, 2008
8.825
8.825
7.550
7.700
42,786
-0.40(-4.94%)
Jul 01, 2008
7.500
8.490
7.290
8.100
260,158
+0.48(+6.30%)
Jun 30, 2008
8.730
8.770
7.580
7.620
64,861
-0.40(-4.99%)
Jun 27, 2008
8.490
8.980
8.020
8.020
1,288,312
-0.48(-5.65%)
Jun 26, 2008
8.660
8.850
8.120
8.500
72,786
-0.29(-3.30%)
Jun 25, 2008
8.570
9.350
8.570
8.790
50,902
+0.24(+2.81%)
Jun 24, 2008
8.290
8.880
8.290
8.550
61,913
+0.11(+1.30%)
Jun 23, 2008
9.010
9.010
8.430
8.440
24,792
-0.48(-5.38%)
Jun 20, 2008
8.360
9.040
8.000
8.920
130,472
+0.49(+5.81%)
Jun 19, 2008
8.090
8.690
8.090
8.430
57,373
+0.30(+3.69%)
Jun 18, 2008
8.620
8.740
7.610
8.130
120,290
-0.57(-6.55%)
Jun 17, 2008
8.840
9.000
8.660
8.700
66,232
-0.11(-1.25%)
Jun 16, 2008
9.260
9.350
8.750
8.810
126,455
-0.47(-5.06%)
Jun 13, 2008
9.350
9.600
9.180
9.280
49,491
+0.05(+0.54%)
Jun 12, 2008
9.540
9.920
9.200
9.230
68,652
-0.25(-2.64%)
Jun 11, 2008
10.09
10.09
9.470
9.480
47,414
-0.67(-6.60%)
Jun 10, 2008
9.970
10.49
9.710
10.15
37,659
+0.27(+2.73%)
Jun 09, 2008
9.920
10.16
9.710
9.880
88,125
-0.03(-0.30%)
Jun 06, 2008
10.59
10.69
9.720
9.910
88,065
-0.81(-7.56%)
Jun 05, 2008
10.27
10.73
10.15
10.72
57,208
+0.44(+4.28%)
Jun 04, 2008
10.10
10.75
10.08
10.28
45,094
+0.15(+1.48%)
Jun 03, 2008
10.32
10.45
9.730
10.13
46,422
-0.13(-1.27%)
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.