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
UNCHANGED
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 28, 2010
8.250
8.270
7.840
7.970
55,667
-0.28(-3.39%)
May 27, 2010
7.960
8.330
7.720
8.250
76,076
+0.50(+6.45%)
May 26, 2010
7.610
7.880
7.600
7.750
60,841
+0.17(+2.24%)
May 25, 2010
7.500
7.660
7.420
7.580
54,480
-0.08(-1.04%)
May 24, 2010
7.950
8.100
7.620
7.660
61,365
-0.27(-3.40%)
May 21, 2010
7.820
8.130
7.510
7.930
117,962
-0.04(-0.50%)
May 20, 2010
7.980
8.350
7.930
7.970
71,853
-0.38(-4.55%)
May 19, 2010
8.530
8.570
8.200
8.350
64,322
-0.15(-1.76%)
May 18, 2010
8.990
8.990
8.480
8.500
57,310
-0.36(-4.06%)
May 17, 2010
8.850
8.920
8.630
8.860
54,256
+0.07(+0.80%)
May 14, 2010
8.870
8.870
8.640
8.790
58,117
-0.20(-2.22%)
May 13, 2010
8.940
9.090
8.590
8.990
42,819
-0.01(-0.11%)
May 12, 2010
8.890
9.050
8.820
9.000
57,339
+0.17(+1.93%)
May 11, 2010
8.500
9.090
8.320
8.830
64,785
+0.26(+3.03%)
May 10, 2010
8.185
8.720
8.040
8.570
93,858
+0.76(+9.73%)
May 07, 2010
8.290
8.340
7.790
7.810
150,358
-0.53(-6.35%)
May 06, 2010
8.600
8.810
7.730
8.340
72,654
-0.30(-3.47%)
May 05, 2010
8.715
8.840
8.500
8.640
48,915
-0.13(-1.48%)
May 04, 2010
8.840
8.900
8.580
8.770
87,227
-0.23(-2.56%)
May 03, 2010
8.925
9.090
8.560
9.000
83,453
+0.13(+1.47%)
Apr 30, 2010
9.400
9.400
8.800
8.870
54,205
-0.58(-6.14%)
Apr 29, 2010
9.370
9.580
9.190
9.450
91,368
+0.14(+1.50%)
Apr 28, 2010
9.380
9.400
8.000
9.310
76,560
-0.07(-0.75%)
Apr 27, 2010
9.350
9.660
9.210
9.380
73,994
-0.03(-0.32%)
Apr 26, 2010
9.190
9.500
9.110
9.410
79,189
+0.26(+2.84%)
Apr 23, 2010
9.260
9.360
9.100
9.150
101,160
-0.06(-0.65%)
Apr 22, 2010
9.140
9.410
9.090
9.210
45,417
-0.06(-0.65%)
Apr 21, 2010
9.020
9.280
8.800
9.270
83,600
+0.22(+2.43%)
Apr 20, 2010
8.950
9.150
8.890
9.050
49,746
+0.17(+1.91%)
Apr 19, 2010
8.810
9.090
8.720
8.880
39,421
+0.00(+0.00%)
Apr 16, 2010
9.200
9.250
8.550
8.880
62,370
-0.32(-3.48%)
Apr 15, 2010
9.170
9.210
9.050
9.200
25,612
+0.00(+0.00%)
Apr 14, 2010
9.120
9.200
9.090
9.200
44,446
+0.11(+1.21%)
Apr 13, 2010
9.060
9.200
8.900
9.090
55,795
+0.06(+0.66%)
Apr 12, 2010
9.150
9.150
8.940
9.030
30,713
-0.09(-0.99%)
Apr 09, 2010
9.090
9.130
8.970
9.120
21,252
+0.01(+0.11%)
Apr 08, 2010
9.050
9.150
9.000
9.110
22,575
+0.06(+0.66%)
Apr 07, 2010
9.040
9.150
8.970
9.050
31,886
-0.03(-0.33%)
Apr 06, 2010
9.070
9.150
8.970
9.080
67,807
+0.10(+1.11%)
Apr 05, 2010
8.790
9.110
8.730
8.980
45,330
+0.20(+2.28%)
Apr 01, 2010
8.980
8.780
8.780
8.780
44,600
-0.12(-1.35%)
Mar 31, 2010
8.890
9.040
8.850
8.900
88,738
+0.02(+0.23%)
Mar 30, 2010
8.990
9.080
8.780
8.880
60,881
-0.07(-0.78%)
Mar 29, 2010
8.980
9.069
8.880
8.950
69,975
+0.02(+0.22%)
Mar 26, 2010
8.840
8.940
8.800
8.930
31,537
+0.14(+1.59%)
Mar 25, 2010
8.740
8.990
8.620
8.790
123,083
+0.09(+1.03%)
Mar 24, 2010
8.790
9.040
8.660
8.700
34,526
-0.10(-1.14%)
Mar 23, 2010
8.800
8.820
8.600
8.800
100,478
+0.00(+0.00%)
Mar 22, 2010
8.690
8.840
8.620
8.800
88,738
+0.05(+0.57%)
Mar 19, 2010
8.690
8.850
8.510
8.750
163,537
+0.11(+1.27%)
Mar 18, 2010
8.490
8.660
8.490
8.640
30,775
+0.15(+1.77%)
Mar 17, 2010
8.390
8.500
8.130
8.490
38,967
+0.09(+1.07%)
Mar 16, 2010
8.270
8.480
8.190
8.400
60,907
+0.12(+1.45%)
Mar 15, 2010
8.250
8.290
8.000
8.280
46,230
+0.14(+1.72%)
Mar 12, 2010
8.040
8.185
8.040
8.140
36,038
+0.12(+1.50%)
Mar 11, 2010
7.880
8.020
7.740
8.020
57,330
+0.06(+0.75%)
Mar 10, 2010
7.960
8.040
7.890
7.960
202,566
-0.01(-0.13%)
Mar 09, 2010
7.810
7.980
7.695
7.970
42,280
+0.16(+2.05%)
Mar 08, 2010
7.600
7.830
7.600
7.810
86,501
+0.19(+2.49%)
Mar 05, 2010
7.410
7.620
7.370
7.620
44,123
+0.23(+3.11%)
Mar 04, 2010
7.520
7.570
7.190
7.390
38,872
-0.14(-1.86%)
Mar 03, 2010
7.560
7.660
7.460
7.530
40,615
-0.02(-0.26%)
Mar 02, 2010
7.320
7.590
7.310
7.550
68,700
+0.20(+2.72%)
Mar 01, 2010
7.100
7.360
7.020
7.350
54,349
+0.32(+4.55%)
Feb 26, 2010
7.190
7.240
6.870
7.030
72,069
-0.13(-1.82%)
Feb 25, 2010
7.440
7.440
7.000
7.160
64,252
-0.42(-5.54%)
Feb 24, 2010
7.410
7.600
7.250
7.580
158,794
+0.17(+2.29%)
Feb 23, 2010
7.630
7.640
7.230
7.410
77,343
-0.26(-3.39%)
Feb 22, 2010
7.480
7.720
7.420
7.670
144,793
+0.19(+2.54%)
Feb 19, 2010
7.290
7.530
7.170
7.480
79,203
+0.19(+2.61%)
Feb 18, 2010
6.800
7.340
6.800
7.290
61,611
-0.01(-0.14%)
Feb 17, 2010
7.070
7.340
7.000
7.300
77,775
+0.27(+3.84%)
Feb 16, 2010
6.490
7.040
6.350
7.030
92,398
+0.59(+9.16%)
Feb 12, 2010
6.580
6.440
6.440
6.440
71,500
-0.20(-3.01%)
Feb 11, 2010
6.200
6.670
6.170
6.640
56,073
+0.44(+7.10%)
Feb 10, 2010
6.160
6.280
6.110
6.200
48,729
+0.03(+0.49%)
Feb 09, 2010
6.400
6.400
6.090
6.170
104,999
-0.14(-2.22%)
Feb 08, 2010
6.780
6.780
6.310
6.310
112,185
-0.50(-7.34%)
Feb 05, 2010
6.650
6.850
6.510
6.810
54,793
+0.08(+1.19%)
Feb 04, 2010
6.820
6.880
6.700
6.730
77,189
-0.15(-2.18%)
Feb 03, 2010
6.610
6.990
6.560
6.880
65,640
+0.26(+3.93%)
Feb 02, 2010
6.960
6.970
6.600
6.620
84,530
-0.35(-5.02%)
Feb 01, 2010
7.320
7.350
6.930
6.970
119,437
-0.34(-4.65%)
Jan 29, 2010
7.320
7.350
7.270
7.310
54,138
-0.01(-0.14%)
Jan 28, 2010
7.540
7.730
7.180
7.320
119,133
+0.07(+0.97%)
Jan 27, 2010
7.030
7.280
7.000
7.250
32,804
+0.21(+2.98%)
Jan 26, 2010
7.110
7.390
7.010
7.040
62,712
-0.10(-1.40%)
Jan 25, 2010
7.130
7.220
7.000
7.140
15,344
+0.06(+0.85%)
Jan 22, 2010
7.370
7.390
6.860
7.080
56,949
-0.27(-3.67%)
Jan 21, 2010
7.440
7.550
7.330
7.350
111,322
-0.09(-1.21%)
Jan 20, 2010
7.430
7.460
7.300
7.440
58,357
-0.01(-0.13%)
Jan 19, 2010
7.320
7.490
7.290
7.450
50,161
+0.24(+3.33%)
Jan 15, 2010
7.270
7.210
7.210
7.210
74,000
-0.03(-0.41%)
Jan 14, 2010
7.250
7.420
7.170
7.240
51,907
+0.02(+0.28%)
Jan 13, 2010
7.170
7.230
7.140
7.220
28,359
+0.06(+0.84%)
Jan 12, 2010
7.110
7.180
7.100
7.160
39,176
-0.01(-0.14%)
Jan 11, 2010
7.200
7.200
6.960
7.170
89,979
-0.03(-0.42%)
Jan 08, 2010
7.280
7.310
7.110
7.200
31,542
-0.08(-1.10%)
Jan 07, 2010
7.170
7.390
7.170
7.280
23,618
+0.13(+1.82%)
Jan 06, 2010
7.130
7.370
7.000
7.150
60,405
+0.01(+0.14%)
Jan 05, 2010
7.400
7.450
7.100
7.140
59,535
-0.29(-3.90%)
Jan 04, 2010
6.970
7.450
6.970
7.430
104,415
+0.57(+8.31%)
Dec 31, 2009
6.690
6.860
6.860
6.860
30,600
+0.19(+2.85%)
Dec 30, 2009
6.850
6.850
6.580
6.670
43,109
-0.21(-3.05%)
Dec 29, 2009
6.920
6.920
6.780
6.880
16,896
-0.04(-0.58%)
Dec 28, 2009
6.900
6.940
6.710
6.920
45,185
+0.06(+0.87%)
Dec 24, 2009
6.850
6.995
6.780
6.860
11,450
-0.01(-0.15%)
Dec 23, 2009
6.850
7.020
6.710
6.870
21,673
+0.04(+0.59%)
Dec 22, 2009
6.910
7.050
6.740
6.830
53,533
-0.09(-1.30%)
Dec 21, 2009
7.060
7.290
6.880
6.920
62,854
-0.08(-1.14%)
Dec 18, 2009
6.620
7.180
6.480
7.000
340,215
+0.40(+6.06%)
Dec 17, 2009
6.510
6.650
6.300
6.600
67,464
+0.09(+1.38%)
Dec 16, 2009
6.920
7.100
6.450
6.510
125,273
-0.38(-5.52%)
Dec 15, 2009
7.140
7.140
6.890
6.890
192,196
-0.27(-3.77%)
Dec 14, 2009
7.050
7.300
6.900
7.160
115,715
+0.22(+3.17%)
Dec 11, 2009
6.720
6.970
6.600
6.940
71,709
+0.22(+3.27%)
Dec 10, 2009
6.390
6.760
6.390
6.720
119,596
+0.29(+4.51%)
Dec 09, 2009
6.580
6.580
6.250
6.430
59,005
-0.12(-1.83%)
Dec 08, 2009
6.630
6.690
6.420
6.550
181,819
-0.14(-2.09%)
Dec 07, 2009
6.620
6.740
6.620
6.690
46,332
+0.09(+1.36%)
Dec 04, 2009
6.240
6.630
6.150
6.600
87,678
+0.47(+7.67%)
Dec 03, 2009
6.130
6.200
6.000
6.130
184,906
+0.03(+0.49%)
Dec 02, 2009
6.010
6.110
6.000
6.100
41,244
+0.11(+1.84%)
Dec 01, 2009
5.880
6.050
5.750
5.990
123,736
+0.18(+3.10%)
Nov 30, 2009
5.630
5.860
5.490
5.810
94,764
+0.17(+3.01%)
Nov 27, 2009
5.690
5.790
5.640
5.640
40,347
-0.19(-3.26%)
Nov 25, 2009
5.990
6.180
5.810
5.830
99,672
-0.17(-2.83%)
Nov 24, 2009
5.870
6.000
5.740
6.000
70,842
+0.12(+2.04%)
Nov 23, 2009
5.840
5.950
5.760
5.880
107,525
+0.09(+1.55%)
Nov 20, 2009
5.700
5.790
5.630
5.790
50,077
+0.07(+1.22%)
Nov 19, 2009
5.820
5.850
5.650
5.720
47,395
-0.13(-2.22%)
Nov 18, 2009
5.450
5.890
5.200
5.850
64,304
+0.33(+5.98%)
Nov 17, 2009
5.460
5.520
5.390
5.520
136,973
+0.07(+1.28%)
Nov 16, 2009
5.320
5.618
5.210
5.450
68,548
+0.18(+3.42%)
Nov 13, 2009
5.180
5.300
5.100
5.270
65,907
+0.15(+2.93%)
Nov 12, 2009
5.160
5.350
5.110
5.120
162,980
-0.06(-1.16%)
Nov 11, 2009
5.170
5.200
5.050
5.180
133,877
+0.07(+1.37%)
Nov 10, 2009
5.220
5.240
5.110
5.110
20,838
-0.12(-2.29%)
Nov 09, 2009
5.200
5.230
5.120
5.230
46,961
+0.07(+1.36%)
Nov 06, 2009
5.090
5.160
5.050
5.160
35,966
+0.00(+0.00%)
Nov 05, 2009
5.080
5.200
5.060
5.160
42,748
+0.13(+2.58%)
Nov 04, 2009
5.180
5.260
5.010
5.030
51,745
-0.10(-1.95%)
Nov 03, 2009
5.150
5.220
5.060
5.130
51,197
-0.05(-0.97%)
Nov 02, 2009
5.190
5.210
5.050
5.180
84,645
+0.08(+1.57%)
Oct 30, 2009
5.310
5.310
5.100
5.100
149,742
-0.12(-2.30%)
Oct 29, 2009
5.160
5.340
5.070
5.220
102,719
+0.11(+2.15%)
Oct 28, 2009
5.340
5.390
5.100
5.110
143,398
-0.20(-3.77%)
Oct 27, 2009
5.250
5.500
5.160
5.310
78,640
+0.06(+1.14%)
Oct 26, 2009
5.210
5.480
5.050
5.250
174,560
+0.10(+1.94%)
Oct 23, 2009
5.220
5.380
5.090
5.150
46,365
-0.19(-3.56%)
Oct 22, 2009
5.184
5.350
5.010
5.340
73,158
+0.15(+2.89%)
Oct 21, 2009
5.400
5.420
5.120
5.190
69,351
-0.16(-2.99%)
Oct 20, 2009
5.410
5.450
5.300
5.350
53,898
+0.07(+1.33%)
Oct 19, 2009
5.270
5.320
5.150
5.280
237,396
+0.01(+0.19%)
Oct 16, 2009
5.270
5.450
5.030
5.270
200,637
-0.06(-1.13%)
Oct 15, 2009
5.520
5.530
5.250
5.330
46,301
-0.22(-3.96%)
Oct 14, 2009
5.520
5.710
5.440
5.550
133,214
+0.09(+1.65%)
Oct 13, 2009
5.710
5.770
5.380
5.460
77,193
-0.25(-4.38%)
Oct 12, 2009
5.690
5.780
5.610
5.710
40,238
+0.01(+0.18%)
Oct 09, 2009
5.740
5.800
5.650
5.700
81,999
-0.06(-1.04%)
Oct 08, 2009
5.850
5.900
5.700
5.760
118,460
-0.04(-0.69%)
Oct 07, 2009
5.760
5.850
5.670
5.800
41,146
+0.02(+0.35%)
Oct 06, 2009
5.800
5.840
5.660
5.780
135,861
+0.03(+0.52%)
Oct 05, 2009
5.860
5.930
5.710
5.750
51,328
-0.09(-1.54%)
Oct 02, 2009
5.690
5.890
5.650
5.840
145,712
+0.19(+3.36%)
Oct 01, 2009
5.720
5.860
5.600
5.650
83,522
-0.07(-1.22%)
Sep 30, 2009
5.900
6.120
5.700
5.720
59,882
-0.17(-2.89%)
Sep 29, 2009
5.860
6.000
5.840
5.890
49,345
+0.04(+0.68%)
Sep 28, 2009
5.920
6.000
5.750
5.850
68,946
+0.00(+0.00%)
Sep 25, 2009
5.820
6.005
5.750
5.850
65,492
+0.03(+0.52%)
Sep 24, 2009
5.970
5.970
5.770
5.820
85,377
-0.11(-1.85%)
Sep 23, 2009
6.000
6.000
5.760
5.930
72,195
-0.07(-1.17%)
Sep 22, 2009
6.210
6.220
5.970
6.000
113,646
-0.15(-2.44%)
Sep 21, 2009
6.140
6.220
6.100
6.150
64,835
-0.10(-1.60%)
Sep 18, 2009
6.160
6.250
6.030
6.250
154,969
+0.09(+1.46%)
Sep 17, 2009
6.230
6.250
5.870
6.160
166,514
+0.04(+0.65%)
Sep 16, 2009
5.990
6.230
5.980
6.120
80,023
+0.16(+2.68%)
Sep 15, 2009
5.920
5.970
5.615
5.960
192,070
+0.03(+0.51%)
Sep 14, 2009
5.930
6.000
5.850
5.930
74,598
-0.01(-0.17%)
Sep 11, 2009
6.470
6.471
5.900
5.940
197,547
-0.47(-7.33%)
Sep 10, 2009
6.390
6.450
6.250
6.410
43,619
+0.00(+0.00%)
Sep 09, 2009
6.490
6.490
6.340
6.410
60,122
-0.08(-1.23%)
Sep 08, 2009
6.390
6.560
6.210
6.490
86,648
+0.18(+2.85%)
Sep 04, 2009
6.350
6.350
6.000
6.310
35,119
-0.04(-0.63%)
Sep 03, 2009
6.200
6.420
6.150
6.350
47,625
+0.09(+1.44%)
Sep 02, 2009
6.260
6.350
6.210
6.260
51,026
-0.01(-0.16%)
Sep 01, 2009
6.540
6.650
6.150
6.270
127,872
-0.34(-5.14%)
Aug 31, 2009
6.690
6.750
6.530
6.610
938,683
-0.12(-1.78%)
Aug 28, 2009
6.450
6.770
6.400
6.730
186,083
+0.28(+4.34%)
Aug 27, 2009
6.380
6.450
6.010
6.450
126,790
+0.03(+0.47%)
Aug 26, 2009
6.440
6.460
6.310
6.420
36,272
+0.01(+0.16%)
Aug 25, 2009
6.170
6.466
6.120
6.410
121,528
+0.25(+4.06%)
Aug 24, 2009
6.220
6.500
6.030
6.160
130,004
+0.06(+0.98%)
Aug 21, 2009
6.050
6.340
5.950
6.100
250,015
+0.14(+2.35%)
Aug 20, 2009
5.860
6.010
5.780
5.960
123,766
+0.12(+2.05%)
Aug 19, 2009
5.790
5.930
5.750
5.840
128,941
+0.03(+0.52%)
Aug 18, 2009
5.930
5.980
5.790
5.810
229,387
-0.09(-1.53%)
Aug 17, 2009
5.750
6.000
5.750
5.900
372,459
+0.14(+2.43%)
Aug 14, 2009
5.580
5.790
5.550
5.760
1,614,368
-0.29(-4.79%)
Aug 13, 2009
6.670
6.780
5.990
6.050
86,413
-0.56(-8.47%)
Aug 12, 2009
6.360
7.120
6.360
6.610
40,525
+0.27(+4.26%)
Aug 11, 2009
7.060
7.160
6.330
6.340
57,324
-1.09(-14.67%)
Aug 10, 2009
7.820
7.820
7.290
7.430
36,707
-0.50(-6.31%)
Aug 07, 2009
7.810
8.070
7.670
7.930
25,800
+0.27(+3.52%)
Aug 06, 2009
7.690
7.750
7.550
7.660
20,977
+0.03(+0.39%)
Aug 05, 2009
7.520
7.700
7.510
7.630
25,403
-0.10(-1.29%)
Aug 04, 2009
7.480
7.820
7.360
7.730
20,425
+0.18(+2.38%)
Aug 03, 2009
7.240
7.650
7.230
7.550
40,555
+0.36(+5.01%)
Jul 31, 2009
6.750
7.230
6.750
7.190
29,782
+0.46(+6.84%)
Jul 30, 2009
6.650
6.790
6.640
6.730
40,843
+0.14(+2.12%)
Jul 29, 2009
6.770
6.900
6.580
6.590
28,037
-0.26(-3.80%)
Jul 28, 2009
6.670
6.860
6.650
6.850
14,879
+0.13(+1.93%)
Jul 27, 2009
6.210
6.720
6.200
6.720
49,467
+0.51(+8.21%)
Jul 24, 2009
6.220
6.250
6.010
6.210
81,117
+0.06(+0.98%)
Jul 23, 2009
5.910
6.250
5.900
6.150
70,594
+0.21(+3.54%)
Jul 22, 2009
5.840
5.990
5.820
5.940
15,947
+0.03(+0.51%)
Jul 21, 2009
6.030
6.140
5.870
5.910
21,645
-0.06(-1.01%)
Jul 20, 2009
5.810
6.010
5.710
5.970
43,127
+0.25(+4.37%)
Jul 17, 2009
5.740
5.950
5.710
5.720
30,664
+0.01(+0.18%)
Jul 16, 2009
6.015
6.015
5.634
5.710
43,558
-0.34(-5.62%)
Jul 15, 2009
5.690
6.100
5.690
6.050
98,613
+0.43(+7.65%)
Jul 14, 2009
5.840
5.840
5.580
5.620
48,641
-0.21(-3.60%)
Jul 13, 2009
5.750
5.970
5.530
5.830
59,612
+0.36(+6.58%)
Jul 10, 2009
5.550
5.560
5.250
5.470
32,405
-0.06(-1.08%)
Jul 09, 2009
5.990
5.998
5.520
5.530
45,120
-0.37(-6.27%)
Jul 08, 2009
6.130
6.130
5.760
5.900
62,630
-0.09(-1.50%)
Jul 07, 2009
5.940
6.070
5.920
5.990
115,328
+0.10(+1.70%)
Jul 06, 2009
5.760
5.920
5.760
5.890
100,988
+0.18(+3.15%)
Jul 02, 2009
5.890
5.890
5.520
5.710
38,547
-0.25(-4.19%)
Jul 01, 2009
6.070
6.270
5.900
5.960
40,250
-0.04(-0.67%)
Jun 30, 2009
6.200
6.240
5.950
6.000
60,734
-0.18(-2.91%)
Jun 29, 2009
6.600
6.600
6.110
6.180
112,328
-0.44(-6.65%)
Jun 26, 2009
6.580
6.779
6.225
6.620
1,804,990
+0.14(+2.16%)
Jun 25, 2009
5.960
6.740
5.680
6.480
52,813
+0.49(+8.18%)
Jun 24, 2009
6.590
6.629
5.730
5.990
39,695
-0.40(-6.26%)
Jun 23, 2009
6.000
6.890
6.000
6.390
43,604
+0.40(+6.68%)
Jun 22, 2009
6.520
6.520
5.390
5.990
62,416
-0.56(-8.55%)
Jun 19, 2009
7.020
7.020
6.460
6.550
42,751
-0.45(-6.43%)
Jun 18, 2009
6.740
7.020
6.625
7.000
66,745
+0.41(+6.22%)
Jun 17, 2009
6.630
6.650
6.230
6.590
39,288
-0.08(-1.20%)
Jun 16, 2009
7.070
7.070
6.540
6.670
32,221
-0.29(-4.17%)
Jun 15, 2009
7.860
7.860
6.740
6.960
45,799
-0.94(-11.90%)
Jun 12, 2009
7.850
7.900
7.522
7.900
49,781
+0.16(+2.07%)
Jun 11, 2009
7.200
7.750
7.100
7.740
52,749
+0.52(+7.20%)
Jun 10, 2009
6.840
7.230
6.620
7.220
50,035
+0.54(+8.08%)
Jun 09, 2009
6.590
6.750
6.540
6.680
35,689
+0.09(+1.37%)
Jun 08, 2009
6.470
6.610
6.290
6.590
37,997
-0.06(-0.90%)
Jun 05, 2009
6.600
6.750
6.250
6.650
38,620
+0.07(+1.06%)
Jun 04, 2009
6.470
6.610
6.000
6.580
74,445
+0.23(+3.62%)
Jun 03, 2009
6.411
6.450
6.290
6.350
46,290
-0.04(-0.63%)
Jun 02, 2009
6.400
6.490
6.320
6.390
16,112
+0.11(+1.75%)
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.