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
Ultralife Corp
(NQ:
ULBI
)
10.71
+0.16 (+1.52%)
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 31, 2013
3.860
3.940
3.800
3.800
11,197
-0.04(-1.04%)
May 30, 2013
3.910
3.940
3.800
3.840
0
-0.10(-2.54%)
May 29, 2013
4.000
4.040
3.930
3.940
47,717
+0.00(+0.00%)
May 28, 2013
3.950
4.089
3.900
3.940
10,846
+0.07(+1.81%)
May 24, 2013
3.870
3.940
3.830
3.870
0
-0.13(-3.25%)
May 23, 2013
3.900
4.050
3.830
4.000
0
+0.12(+3.09%)
May 22, 2013
3.860
3.990
3.860
3.880
0
-0.07(-1.77%)
May 21, 2013
3.880
4.000
3.820
3.950
0
-0.05(-1.25%)
May 20, 2013
4.060
4.060
3.900
4.000
0
-0.10(-2.44%)
May 17, 2013
3.990
4.100
3.930
4.100
0
+0.07(+1.74%)
May 16, 2013
3.960
4.070
3.960
4.030
4,265
+0.03(+0.75%)
May 15, 2013
3.920
4.025
3.856
4.000
0
-0.05(-1.23%)
May 13, 2013
3.900
4.120
3.900
4.050
0
-0.03(-0.74%)
May 10, 2013
4.080
4.090
4.000
4.080
0
-0.02(-0.49%)
May 09, 2013
4.140
4.410
4.050
4.100
0
-0.09(-2.15%)
May 08, 2013
4.220
4.439
4.000
4.190
0
+0.19(+4.75%)
May 07, 2013
3.990
4.250
3.940
4.000
0
+0.08(+2.04%)
May 06, 2013
3.830
4.050
3.830
3.920
0
-0.01(-0.25%)
May 03, 2013
3.960
4.050
3.900
3.930
0
-0.06(-1.50%)
May 02, 2013
3.830
4.239
3.810
3.990
0
+0.13(+3.37%)
May 01, 2013
3.890
4.000
3.859
3.860
0
-0.08(-2.03%)
Apr 30, 2013
3.940
3.940
3.940
3.940
0
+0.04(+1.03%)
Apr 29, 2013
3.820
4.029
3.820
3.900
17,449
-0.01(-0.26%)
Apr 26, 2013
3.940
4.010
3.850
3.910
30,325
-0.10(-2.49%)
Apr 25, 2013
3.970
4.160
3.950
4.010
0
+0.03(+0.75%)
Apr 24, 2013
4.010
4.020
3.830
3.980
0
+0.10(+2.58%)
Apr 23, 2013
3.860
3.945
3.820
3.880
43,845
+0.00(+0.00%)
Apr 22, 2013
3.830
3.900
3.820
3.880
6,425
+0.05(+1.31%)
Apr 19, 2013
3.900
3.940
3.820
3.830
17,233
-0.12(-3.04%)
Apr 18, 2013
3.990
4.000
3.900
3.950
4,956
-0.06(-1.50%)
Apr 17, 2013
4.000
4.160
3.990
4.010
31,099
-0.07(-1.72%)
Apr 16, 2013
3.990
4.080
3.935
4.080
6,339
+0.10(+2.64%)
Apr 15, 2013
4.000
4.020
3.970
3.975
8,544
-0.07(-1.85%)
Apr 12, 2013
4.010
4.099
4.000
4.050
4,641
+0.04(+1.00%)
Apr 11, 2013
4.120
4.120
4.000
4.010
3,575
-0.23(-5.42%)
Apr 10, 2013
4.240
4.240
4.140
4.240
8,400
+0.00(+0.00%)
Apr 09, 2013
4.140
4.290
4.020
4.240
3,524
+0.22(+5.47%)
Apr 08, 2013
4.040
4.090
4.020
4.020
4,633
-0.07(-1.71%)
Apr 05, 2013
4.060
4.230
4.030
4.090
15,322
-0.03(-0.73%)
Apr 04, 2013
4.190
4.190
4.040
4.120
11,394
+0.07(+1.73%)
Apr 03, 2013
4.040
4.070
4.040
4.050
2,236
+0.00(+0.00%)
Apr 02, 2013
4.109
4.430
4.040
4.050
27,572
-0.08(-1.94%)
Apr 01, 2013
4.390
4.390
4.120
4.130
34,586
-0.33(-7.50%)
Mar 28, 2013
4.500
4.500
4.270
4.465
10,673
+0.02(+0.56%)
Mar 27, 2013
4.490
4.539
4.140
4.440
15,335
-0.01(-0.22%)
Mar 26, 2013
4.210
4.549
4.070
4.450
15,943
+0.10(+2.30%)
Mar 25, 2013
4.270
4.530
4.270
4.350
22,222
+0.01(+0.23%)
Mar 22, 2013
4.400
4.480
4.250
4.340
16,269
-0.02(-0.46%)
Mar 21, 2013
4.250
4.490
4.250
4.360
51,702
+0.16(+3.81%)
Mar 20, 2013
4.150
4.270
3.882
4.200
7,423
-0.01(-0.24%)
Mar 19, 2013
4.370
4.390
4.000
4.210
5,142
-0.12(-2.77%)
Mar 18, 2013
4.160
4.500
4.090
4.330
6,685
-0.10(-2.26%)
Mar 15, 2013
4.150
4.650
3.760
4.430
63,786
+0.39(+9.65%)
Mar 14, 2013
3.680
4.190
3.680
4.040
7,986
+0.10(+2.54%)
Mar 13, 2013
3.980
4.040
3.890
3.940
1,101
-0.10(-2.48%)
Mar 12, 2013
3.890
4.040
3.770
4.040
20,907
+0.24(+6.32%)
Mar 11, 2013
3.780
3.860
3.650
3.800
7,876
-0.08(-2.06%)
Mar 08, 2013
3.704
3.880
3.670
3.880
4,017
+0.27(+7.48%)
Mar 07, 2013
3.750
3.970
3.610
3.610
5,568
-0.16(-4.24%)
Mar 06, 2013
3.590
3.800
3.580
3.770
2,948
+0.04(+1.07%)
Mar 05, 2013
3.880
3.920
3.710
3.730
8,256
-0.06(-1.58%)
Mar 04, 2013
3.790
3.880
3.700
3.790
13,465
+0.00(+0.00%)
Mar 01, 2013
3.900
3.970
3.740
3.790
13,662
+0.17(+4.70%)
Feb 28, 2013
4.000
4.030
3.565
3.620
7,425
-0.23(-5.97%)
Feb 27, 2013
3.880
4.080
3.710
3.850
118,040
-0.04(-1.00%)
Feb 26, 2013
3.430
3.889
3.430
3.889
2,000
+0.24(+6.55%)
Feb 25, 2013
3.670
3.770
3.620
3.650
22,697
-0.05(-1.35%)
Feb 22, 2013
3.620
3.948
3.592
3.700
6,766
+0.14(+3.93%)
Feb 21, 2013
3.930
4.000
3.470
3.560
61,794
-0.35(-8.95%)
Feb 20, 2013
3.880
4.000
3.712
3.910
96,570
+0.01(+0.28%)
Feb 19, 2013
3.710
3.960
3.710
3.899
16,349
+0.22(+5.95%)
Feb 15, 2013
3.500
3.680
3.370
3.680
25,136
+0.34(+10.18%)
Feb 14, 2013
3.670
3.670
3.200
3.340
69,825
+0.03(+0.91%)
Feb 13, 2013
3.253
3.350
3.253
3.310
44,328
+0.06(+1.85%)
Feb 12, 2013
3.170
3.250
3.170
3.250
18,939
+0.02(+0.62%)
Feb 11, 2013
3.180
3.230
3.131
3.230
1,800
+0.05(+1.57%)
Feb 08, 2013
3.250
3.300
3.100
3.180
35,454
-0.03(-0.93%)
Feb 07, 2013
3.070
3.250
3.070
3.210
16,508
+0.12(+3.88%)
Feb 06, 2013
3.043
3.150
3.043
3.090
85,694
-0.21(-6.36%)
Feb 04, 2013
3.220
3.300
3.212
3.300
2,441
+0.06(+1.85%)
Feb 01, 2013
3.270
3.280
3.097
3.240
5,162
+0.02(+0.62%)
Jan 31, 2013
3.120
3.260
3.070
3.220
13,300
+0.16(+5.23%)
Jan 30, 2013
3.100
3.110
3.027
3.060
4,765
-0.08(-2.55%)
Jan 29, 2013
3.090
3.150
3.080
3.140
1,199
+0.09(+2.95%)
Jan 28, 2013
2.910
3.050
2.890
3.050
11,439
+0.11(+3.74%)
Jan 25, 2013
3.120
3.140
2.910
2.940
54,889
-0.11(-3.61%)
Jan 24, 2013
3.100
3.120
3.050
3.050
3,550
-0.05(-1.61%)
Jan 23, 2013
3.090
3.210
3.090
3.100
7,623
+0.03(+0.98%)
Jan 22, 2013
3.130
3.150
3.070
3.070
1,720
-0.12(-3.76%)
Jan 18, 2013
3.139
3.290
3.120
3.190
2,970
+0.01(+0.31%)
Jan 17, 2013
3.153
3.190
3.130
3.180
2,870
+0.07(+2.25%)
Jan 16, 2013
3.110
3.210
3.060
3.110
4,980
-0.11(-3.42%)
Jan 15, 2013
2.970
3.260
3.040
3.220
14,923
+0.18(+5.92%)
Jan 14, 2013
3.120
3.140
3.020
3.040
27,100
-0.14(-4.40%)
Jan 11, 2013
3.185
3.185
3.100
3.180
13,365
-0.05(-1.55%)
Jan 10, 2013
3.220
3.230
3.181
3.230
5,354
-0.03(-0.92%)
Jan 09, 2013
3.220
3.290
3.220
3.260
2,701
-0.03(-0.91%)
Jan 08, 2013
3.060
3.290
3.060
3.290
1,329
+0.15(+4.78%)
Jan 07, 2013
3.182
3.190
3.110
3.140
4,580
-0.08(-2.48%)
Jan 04, 2013
3.250
3.250
3.220
3.220
15,073
-0.12(-3.59%)
Jan 03, 2013
3.300
3.360
3.271
3.340
5,288
+0.07(+2.14%)
Jan 02, 2013
3.280
3.330
3.210
3.270
82,382
+0.11(+3.48%)
Dec 31, 2012
3.040
3.290
3.040
3.160
5,639
+0.07(+2.27%)
Dec 28, 2012
3.120
3.139
2.890
3.090
35,651
+0.00(+0.00%)
Dec 27, 2012
2.860
3.139
2.860
3.090
15,963
+0.15(+5.10%)
Dec 26, 2012
2.804
3.000
2.800
2.940
10,306
-0.04(-1.34%)
Dec 24, 2012
2.980
3.000
2.911
2.980
8,799
-0.07(-2.30%)
Dec 21, 2012
2.990
3.110
2.830
3.050
12,550
-0.04(-1.29%)
Dec 20, 2012
3.110
3.150
3.050
3.090
14,291
-0.04(-1.44%)
Dec 19, 2012
3.060
3.170
2.990
3.135
33,362
+0.12(+4.15%)
Dec 18, 2012
2.990
3.120
2.990
3.010
27,592
+0.01(+0.33%)
Dec 17, 2012
3.000
3.040
2.970
3.000
6,833
-0.02(-0.66%)
Dec 14, 2012
3.010
3.040
2.750
3.020
6,403
+0.00(+0.00%)
Dec 13, 2012
2.990
3.020
2.900
3.020
7,400
+0.05(+1.68%)
Dec 12, 2012
2.970
3.010
2.800
2.970
16,310
+0.00(+0.00%)
Dec 11, 2012
2.540
3.080
2.540
2.970
52,274
+0.39(+15.12%)
Dec 10, 2012
2.620
2.850
2.540
2.580
36,887
-0.04(-1.53%)
Dec 07, 2012
2.680
2.760
2.600
2.620
28,930
-0.08(-2.96%)
Dec 06, 2012
2.790
2.790
2.660
2.700
56,086
-0.16(-5.59%)
Dec 05, 2012
2.720
2.890
2.660
2.860
12,725
+0.09(+3.25%)
Dec 04, 2012
2.640
2.920
2.640
2.770
6,682
+0.03(+1.09%)
Nov 30, 2012
2.680
2.770
2.610
2.740
44,410
+0.01(+0.37%)
Nov 29, 2012
2.700
2.890
2.700
2.730
1,818
+0.02(+0.74%)
Nov 28, 2012
2.670
2.750
2.670
2.710
3,217
-0.01(-0.37%)
Nov 27, 2012
2.800
2.800
2.710
2.720
21,978
-0.07(-2.51%)
Nov 26, 2012
2.960
2.960
2.780
2.790
7,300
-0.17(-5.74%)
Nov 23, 2012
2.780
3.000
2.750
2.960
3,390
+0.21(+7.64%)
Nov 21, 2012
2.740
2.780
2.620
2.750
42,075
+0.00(+0.00%)
Nov 20, 2012
2.870
3.050
2.700
2.750
77,237
-0.13(-4.51%)
Nov 19, 2012
2.820
2.999
2.820
2.880
11,469
+0.08(+2.86%)
Nov 16, 2012
2.842
3.040
2.800
2.800
2,149
-0.20(-6.67%)
Nov 15, 2012
2.980
3.150
2.820
3.000
26,441
+0.01(+0.33%)
Nov 14, 2012
3.000
3.100
2.881
2.990
32,117
-0.01(-0.33%)
Nov 13, 2012
3.130
3.240
3.000
3.000
182,577
-0.10(-3.23%)
Nov 12, 2012
3.120
3.320
3.020
3.100
49,533
+0.03(+0.98%)
Nov 09, 2012
3.110
3.330
3.060
3.070
12,677
-0.03(-0.97%)
Nov 08, 2012
3.330
3.330
3.100
3.100
11,583
-0.28(-8.28%)
Nov 07, 2012
3.530
3.560
3.191
3.380
29,240
-0.15(-4.25%)
Nov 06, 2012
3.350
3.970
3.200
3.530
19,489
+0.29(+8.95%)
Nov 05, 2012
3.300
3.390
3.210
3.240
14,213
-0.01(-0.31%)
Nov 02, 2012
3.380
3.450
3.141
3.250
19,393
-0.03(-0.91%)
Nov 01, 2012
3.490
3.500
3.060
3.280
42,636
+0.21(+6.84%)
Oct 31, 2012
3.020
3.130
3.000
3.070
14,380
+0.00(+0.00%)
Oct 26, 2012
3.000
3.070
3.070
3.070
15,500
+0.05(+1.66%)
Oct 25, 2012
3.090
3.100
3.010
3.020
9,572
-0.04(-1.31%)
Oct 24, 2012
3.000
3.140
3.000
3.060
142,495
+0.12(+4.08%)
Oct 23, 2012
3.150
3.190
2.940
2.940
30,420
-0.21(-6.67%)
Oct 19, 2012
3.100
3.150
3.000
3.150
12,417
+0.03(+0.96%)
Oct 18, 2012
3.050
3.120
3.030
3.120
4,682
-0.04(-1.27%)
Oct 17, 2012
3.060
3.160
3.000
3.160
1,762
+0.04(+1.28%)
Oct 16, 2012
3.000
3.240
3.000
3.120
6,714
+0.08(+2.63%)
Oct 15, 2012
2.820
3.099
2.820
3.040
15,981
+0.05(+1.67%)
Oct 12, 2012
2.920
3.000
2.875
2.990
11,880
+0.01(+0.34%)
Oct 11, 2012
2.960
3.030
2.860
2.980
4,265
+0.00(+0.00%)
Oct 10, 2012
2.880
3.080
2.820
2.980
27,199
+0.11(+3.83%)
Oct 09, 2012
2.850
2.990
2.840
2.870
16,060
-0.04(-1.37%)
Oct 08, 2012
2.960
2.960
2.840
2.910
13,637
-0.11(-3.64%)
Oct 05, 2012
2.940
3.040
2.850
3.020
3,850
+0.12(+4.14%)
Oct 04, 2012
3.010
3.020
2.900
2.900
111,719
-0.18(-5.84%)
Oct 03, 2012
2.880
3.160
2.740
3.080
95,805
+0.14(+4.76%)
Oct 02, 2012
3.090
3.090
2.840
2.940
19,166
-0.01(-0.34%)
Oct 01, 2012
3.110
3.270
2.890
2.950
153,841
-0.16(-5.14%)
Sep 28, 2012
3.100
3.110
3.010
3.110
8,528
+0.01(+0.32%)
Sep 27, 2012
3.050
3.100
3.010
3.100
13,542
+0.09(+2.99%)
Sep 26, 2012
3.020
3.070
3.010
3.010
39,910
-0.06(-1.95%)
Sep 25, 2012
3.060
3.100
3.020
3.070
7,250
-0.04(-1.29%)
Sep 24, 2012
3.150
3.250
3.070
3.110
8,891
-0.04(-1.27%)
Sep 21, 2012
3.160
3.160
3.060
3.150
6,514
-0.01(-0.32%)
Sep 20, 2012
3.100
3.410
3.100
3.160
14,536
+0.06(+1.94%)
Sep 19, 2012
3.270
3.380
3.070
3.100
50,918
-0.10(-3.13%)
Sep 18, 2012
3.120
3.370
3.120
3.200
6,799
+0.02(+0.63%)
Sep 17, 2012
3.300
3.390
3.090
3.180
26,087
-0.13(-3.93%)
Sep 14, 2012
3.220
3.430
3.170
3.310
30,536
+0.14(+4.42%)
Sep 13, 2012
3.130
3.210
3.030
3.170
27,101
+0.04(+1.28%)
Sep 12, 2012
3.100
3.220
3.050
3.130
9,100
+0.04(+1.46%)
Sep 11, 2012
3.170
3.400
3.040
3.085
55,724
-0.04(-1.12%)
Sep 10, 2012
3.070
3.350
3.000
3.120
62,076
+0.05(+1.63%)
Sep 07, 2012
3.170
3.170
2.950
3.070
162,632
+0.00(+0.00%)
Sep 06, 2012
3.010
3.130
2.851
3.070
22,426
+0.02(+0.66%)
Sep 05, 2012
3.040
3.170
2.959
3.050
33,635
+0.01(+0.33%)
Sep 04, 2012
2.760
3.250
2.760
3.040
28,718
+0.07(+2.36%)
Aug 31, 2012
2.860
3.028
2.860
2.970
16,608
+0.19(+6.83%)
Aug 30, 2012
2.730
3.139
2.730
2.780
74,011
+0.00(+0.00%)
Aug 29, 2012
2.630
2.850
2.395
2.780
150,222
+0.08(+2.96%)
Aug 27, 2012
2.780
2.800
2.650
2.700
19,516
-0.11(-3.91%)
Aug 24, 2012
2.860
2.925
2.810
2.810
51,637
-0.10(-3.44%)
Aug 23, 2012
2.874
2.950
2.830
2.910
24,451
+0.08(+2.83%)
Aug 22, 2012
2.940
3.000
2.820
2.830
8,634
-0.09(-3.08%)
Aug 21, 2012
2.960
2.960
2.910
2.920
7,241
+0.01(+0.34%)
Aug 20, 2012
2.820
3.000
2.820
2.910
6,166
+0.03(+1.04%)
Aug 17, 2012
2.900
3.000
2.780
2.880
10,837
-0.01(-0.35%)
Aug 16, 2012
2.840
2.990
2.810
2.890
20,435
+0.02(+0.70%)
Aug 15, 2012
3.020
3.020
2.770
2.870
37,989
-0.09(-3.04%)
Aug 14, 2012
3.200
3.200
2.960
2.960
10,646
-0.22(-6.92%)
Aug 13, 2012
3.090
3.220
3.001
3.180
8,989
+0.09(+2.91%)
Aug 10, 2012
2.950
3.180
2.900
3.090
48,786
+0.15(+5.10%)
Aug 09, 2012
2.860
3.020
2.800
2.940
21,265
+0.17(+6.14%)
Aug 08, 2012
2.890
3.389
2.770
2.770
281,190
-0.14(-4.81%)
Aug 07, 2012
2.870
2.970
2.850
2.910
29,587
+0.06(+2.11%)
Aug 06, 2012
2.740
2.870
2.740
2.850
25,482
+0.00(+0.00%)
Aug 03, 2012
3.240
3.240
2.710
2.850
48,571
-0.34(-10.66%)
Aug 02, 2012
4.040
4.040
3.190
3.190
360,749
-0.70(-17.99%)
Aug 01, 2012
4.040
4.120
3.890
3.890
34,067
-0.02(-0.51%)
Jul 31, 2012
3.890
4.240
3.620
3.910
57,002
-0.03(-0.76%)
Jul 30, 2012
3.640
3.949
3.530
3.940
36,865
+0.39(+10.99%)
Jul 27, 2012
3.670
3.670
3.460
3.550
17,896
-0.15(-4.05%)
Jul 26, 2012
3.570
3.930
3.410
3.700
39,408
+0.09(+2.52%)
Jul 25, 2012
3.570
3.609
3.450
3.609
20,463
+0.04(+1.09%)
Jul 24, 2012
3.650
3.650
3.550
3.570
3,533
-0.06(-1.65%)
Jul 23, 2012
3.654
3.654
3.580
3.630
1,300
-0.01(-0.27%)
Jul 20, 2012
3.560
3.670
3.560
3.640
5,300
-0.04(-1.09%)
Jul 19, 2012
3.780
3.780
3.660
3.680
1,200
+0.01(+0.27%)
Jul 18, 2012
3.660
3.710
3.650
3.670
5,285
+0.00(+0.00%)
Jul 17, 2012
3.640
3.690
3.640
3.670
2,800
+0.03(+0.82%)
Jul 16, 2012
3.740
3.760
3.640
3.640
7,016
-0.05(-1.36%)
Jul 13, 2012
3.800
3.800
3.685
3.690
10,748
-0.04(-1.07%)
Jul 12, 2012
3.750
3.810
3.730
3.730
12,934
+0.02(+0.54%)
Jul 11, 2012
3.750
3.800
3.710
3.710
3,292
+0.00(+0.00%)
Jul 10, 2012
3.790
3.810
3.710
3.710
4,335
-0.04(-1.07%)
Jul 09, 2012
3.850
3.850
3.750
3.750
3,828
-0.09(-2.34%)
Jul 06, 2012
3.780
3.840
3.730
3.840
2,414
+0.02(+0.52%)
Jul 05, 2012
3.740
3.850
3.730
3.820
13,650
+0.07(+1.87%)
Jul 03, 2012
3.830
3.860
3.750
3.750
30,980
-0.14(-3.60%)
Jul 02, 2012
3.840
3.900
3.840
3.890
6,271
+0.03(+0.78%)
Jun 29, 2012
3.650
3.900
3.630
3.860
158,727
+0.26(+7.22%)
Jun 28, 2012
3.710
3.715
3.512
3.600
17,603
-0.14(-3.74%)
Jun 27, 2012
3.750
3.800
3.670
3.740
10,738
-0.06(-1.58%)
Jun 26, 2012
3.910
3.910
3.750
3.800
9,833
-0.15(-3.80%)
Jun 25, 2012
4.000
4.070
3.872
3.950
3,547
-0.05(-1.25%)
Jun 22, 2012
4.000
4.060
3.730
4.000
32,606
-0.01(-0.25%)
Jun 21, 2012
4.000
4.040
4.000
4.010
4,650
-0.01(-0.25%)
Jun 20, 2012
4.040
4.040
4.000
4.020
3,404
-0.07(-1.71%)
Jun 19, 2012
3.950
4.090
3.950
4.090
3,927
+0.16(+4.07%)
Jun 18, 2012
4.050
4.050
3.900
3.930
40,269
-0.12(-2.96%)
Jun 15, 2012
4.060
4.060
3.970
4.050
6,620
-0.03(-0.74%)
Jun 14, 2012
4.110
4.120
4.000
4.080
1,510
-0.03(-0.73%)
Jun 13, 2012
4.000
4.130
3.900
4.110
15,824
+0.11(+2.75%)
Jun 12, 2012
4.000
4.020
3.960
4.000
19,590
-0.04(-0.99%)
Jun 11, 2012
4.040
4.120
4.000
4.040
11,848
+0.01(+0.25%)
Jun 08, 2012
4.050
4.130
4.030
4.030
14,137
-0.03(-0.74%)
Jun 07, 2012
4.160
4.170
4.030
4.060
8,236
-0.14(-3.33%)
Jun 06, 2012
4.030
4.200
4.030
4.200
6,363
+0.19(+4.74%)
Jun 05, 2012
4.000
4.110
4.000
4.010
21,230
-0.01(-0.25%)
Jun 04, 2012
4.160
4.160
4.000
4.020
20,755
+0.00(+0.00%)
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.