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
Bsquare Corp
(NQ:
BSQR
)
1.890
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 7, 2023
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
1.860
1.860
1.780
1.810
7,657
+0.03(+1.69%)
May 28, 2009
1.720
1.870
1.720
1.780
4,044
+0.01(+0.56%)
May 27, 2009
1.760
1.780
1.750
1.770
2,330
-0.03(-1.67%)
May 26, 2009
1.870
1.870
1.770
1.800
17,204
-0.06(-3.23%)
May 22, 2009
1.850
1.870
1.670
1.860
8,354
+0.15(+8.77%)
May 21, 2009
1.830
1.850
1.710
1.710
13,441
-0.16(-8.56%)
May 20, 2009
1.770
1.870
1.770
1.870
28,751
+0.14(+8.09%)
May 19, 2009
1.650
1.740
1.550
1.730
154,094
+0.08(+4.85%)
May 18, 2009
1.750
1.750
1.630
1.650
40,089
-0.09(-5.17%)
May 15, 2009
1.930
1.930
1.740
1.740
68,497
-0.18(-9.37%)
May 14, 2009
2.010
2.020
1.920
1.920
2,800
-0.08(-4.00%)
May 13, 2009
2.120
2.124
2.000
2.000
25,525
-0.20(-9.09%)
May 12, 2009
2.110
2.376
2.110
2.200
47,476
+0.18(+8.91%)
May 11, 2009
1.990
2.120
1.990
2.020
13,747
+0.03(+1.51%)
May 08, 2009
2.150
2.177
1.900
1.990
48,090
-0.21(-9.55%)
May 07, 2009
2.430
2.600
2.200
2.200
65,580
-0.20(-8.33%)
May 06, 2009
2.300
2.400
2.130
2.400
7,512
+0.04(+1.86%)
May 05, 2009
2.080
2.356
2.080
2.356
6,050
+0.21(+9.59%)
May 04, 2009
2.150
2.189
2.100
2.150
11,033
+0.05(+2.38%)
May 01, 2009
2.300
2.300
2.070
2.100
8,300
-0.25(-10.64%)
Apr 30, 2009
2.120
2.360
1.926
2.350
24,027
+0.20(+9.30%)
Apr 29, 2009
2.017
2.170
2.010
2.150
16,610
-0.02(-0.97%)
Apr 28, 2009
2.300
2.300
2.030
2.171
29,440
-0.23(-9.54%)
Apr 27, 2009
2.400
2.410
2.100
2.400
21,450
+0.01(+0.42%)
Apr 24, 2009
1.780
2.469
1.780
2.390
155,051
+0.62(+35.03%)
Apr 23, 2009
1.780
1.780
1.750
1.770
3,000
+0.05(+2.91%)
Apr 22, 2009
1.750
1.750
1.710
1.720
10,592
+0.02(+1.17%)
Apr 21, 2009
1.750
1.750
1.660
1.700
2,628
+0.00(+0.01%)
Apr 20, 2009
1.740
1.740
1.670
1.700
3,350
+0.00(+0.00%)
Apr 17, 2009
1.630
1.740
1.630
1.700
4,800
-0.05(-2.86%)
Apr 16, 2009
1.660
1.750
1.610
1.750
11,033
+0.04(+2.34%)
Apr 15, 2009
1.710
1.710
1.600
1.710
11,230
-0.04(-2.18%)
Apr 14, 2009
1.750
1.750
1.610
1.748
20,160
+0.05(+2.83%)
Apr 13, 2009
1.710
1.730
1.670
1.700
10,741
-0.11(-6.07%)
Apr 09, 2009
1.690
1.810
1.690
1.810
11,867
+0.12(+7.09%)
Apr 08, 2009
1.640
1.730
1.640
1.690
7,810
+0.01(+0.60%)
Apr 07, 2009
1.690
1.829
1.650
1.680
8,396
-0.10(-5.62%)
Apr 06, 2009
1.780
1.780
1.670
1.780
14,215
-0.06(-3.26%)
Apr 03, 2009
1.900
1.900
1.780
1.840
3,920
-0.06(-3.16%)
Apr 02, 2009
1.810
2.100
1.810
1.900
58,020
+0.08(+4.40%)
Apr 01, 2009
1.750
1.840
1.610
1.820
28,240
+0.02(+1.11%)
Mar 31, 2009
1.790
1.800
1.560
1.800
37,130
+0.10(+5.88%)
Mar 30, 2009
1.460
1.700
1.410
1.700
70,747
+0.21(+14.09%)
Mar 26, 2009
1.450
1.490
1.320
1.490
66,729
+0.07(+4.93%)
Mar 25, 2009
1.400
1.590
1.250
1.420
173,671
+0.05(+3.65%)
Mar 24, 2009
1.250
1.600
1.250
1.370
194,537
+0.21(+18.10%)
Mar 23, 2009
1.480
1.890
1.150
1.160
82,845
-0.41(-26.11%)
Mar 20, 2009
1.510
1.600
1.280
1.570
77,700
+0.21(+15.44%)
Mar 19, 2009
1.180
1.560
1.135
1.360
148,881
+0.22(+19.30%)
Mar 18, 2009
1.080
1.160
1.016
1.140
30,344
+0.10(+9.62%)
Mar 17, 2009
1.040
1.050
0.9800
1.040
25,125
-0.02(-1.89%)
Mar 16, 2009
1.060
1.060
1.000
1.060
32,912
+0.04(+3.92%)
Mar 13, 2009
1.060
1.180
1.000
1.020
33,110
-0.07(-6.42%)
Mar 12, 2009
1.220
1.300
0.9700
1.090
160,643
-0.11(-9.17%)
Mar 11, 2009
1.360
1.425
1.100
1.200
20,340
-0.21(-14.89%)
Mar 10, 2009
1.455
1.500
1.300
1.410
28,936
-0.03(-2.08%)
Mar 09, 2009
1.470
1.580
1.440
1.440
13,677
-0.03(-2.04%)
Mar 06, 2009
1.570
1.585
1.360
1.470
6,533
-0.08(-5.47%)
Mar 05, 2009
1.600
1.600
1.520
1.555
2,897
-0.06(-3.42%)
Mar 04, 2009
1.540
1.610
1.530
1.610
9,450
+0.00(+0.10%)
Mar 02, 2009
1.600
1.690
1.600
1.608
2,300
+0.01(+0.52%)
Feb 27, 2009
1.730
1.750
1.530
1.600
9,320
-0.15(-8.57%)
Feb 26, 2009
1.760
1.760
1.580
1.750
550
+0.05(+2.94%)
Feb 25, 2009
1.620
1.780
1.590
1.700
31,048
+0.05(+3.03%)
Feb 24, 2009
1.590
1.650
1.590
1.650
32,655
-0.02(-1.20%)
Feb 23, 2009
1.650
1.720
1.580
1.670
11,109
+0.08(+5.03%)
Feb 20, 2009
1.540
1.620
1.420
1.590
13,187
+0.06(+3.93%)
Feb 19, 2009
1.471
1.560
1.471
1.530
7,820
+0.13(+9.28%)
Feb 18, 2009
1.720
1.720
1.250
1.400
92,931
-0.31(-18.13%)
Feb 17, 2009
1.850
1.850
1.710
1.710
12,325
-0.10(-5.52%)
Feb 13, 2009
1.770
1.880
1.710
1.810
27,035
+0.07(+4.02%)
Feb 12, 2009
1.740
2.190
1.670
1.740
93,577
-0.68(-28.10%)
Feb 11, 2009
2.420
2.420
2.420
2.420
100
+0.02(+0.83%)
Feb 10, 2009
2.341
2.400
2.290
2.400
3,346
+0.05(+2.26%)
Feb 09, 2009
2.290
2.350
2.290
2.347
600
-0.11(-4.59%)
Feb 06, 2009
2.324
2.540
2.290
2.460
37,280
+0.05(+2.24%)
Feb 05, 2009
2.290
2.460
2.290
2.406
7,175
-0.16(-6.23%)
Feb 04, 2009
2.566
2.566
2.566
2.566
100
+0.31(+13.54%)
Feb 03, 2009
2.320
2.636
2.070
2.260
10,770
-0.15(-6.22%)
Feb 02, 2009
2.410
2.527
2.370
2.410
3,700
-0.08(-3.21%)
Jan 30, 2009
2.520
2.626
2.470
2.490
3,972
-0.09(-3.49%)
Jan 29, 2009
2.500
2.640
2.490
2.580
5,943
+0.04(+1.57%)
Jan 28, 2009
2.410
2.550
2.400
2.540
6,600
+0.10(+4.10%)
Jan 27, 2009
2.420
2.450
2.400
2.440
1,100
-0.01(-0.41%)
Jan 26, 2009
2.342
2.480
2.310
2.450
1,674
-0.02(-0.81%)
Jan 23, 2009
2.330
2.470
2.250
2.470
28,377
+0.18(+7.86%)
Jan 22, 2009
2.320
2.330
2.290
2.290
1,750
-0.11(-4.58%)
Jan 21, 2009
2.490
2.500
2.290
2.400
5,200
-0.07(-2.83%)
Jan 20, 2009
2.550
2.550
2.310
2.470
1,878
-0.05(-1.98%)
Jan 16, 2009
2.530
2.550
2.510
2.520
13,045
-0.08(-3.08%)
Jan 15, 2009
2.760
2.760
2.510
2.600
4,050
+0.00(+0.00%)
Jan 14, 2009
2.524
2.800
2.490
2.600
18,765
+0.03(+1.17%)
Jan 13, 2009
2.700
2.700
2.550
2.570
5,608
-0.21(-7.55%)
Jan 12, 2009
2.730
2.840
2.730
2.780
5,603
+0.09(+3.35%)
Jan 09, 2009
2.560
2.730
2.500
2.690
6,400
+0.14(+5.49%)
Jan 08, 2009
2.464
2.600
2.430
2.550
2,800
-0.20(-7.27%)
Jan 06, 2009
2.390
2.750
2.750
2.750
20,800
+0.46(+20.09%)
Jan 05, 2009
2.210
2.360
2.210
2.290
4,113
+0.00(+0.00%)
Jan 02, 2009
2.290
2.373
2.000
2.290
28,815
-0.07(-3.03%)
Dec 31, 2008
2.380
2.480
2.290
2.361
16,103
+0.03(+1.21%)
Dec 30, 2008
2.280
2.400
2.280
2.333
23,236
-0.03(-1.14%)
Dec 29, 2008
2.340
2.360
2.270
2.360
4,794
-0.09(-3.68%)
Dec 26, 2008
2.320
2.450
2.320
2.450
2,775
+0.00(+0.00%)
Dec 24, 2008
2.340
2.450
2.340
2.450
1,300
+0.08(+3.16%)
Dec 23, 2008
2.460
2.478
2.370
2.375
26,645
-0.10(-4.23%)
Dec 22, 2008
2.460
2.480
2.460
2.480
10,609
+0.02(+0.81%)
Dec 19, 2008
2.464
2.480
2.460
2.460
6,271
+0.03(+1.23%)
Dec 18, 2008
2.520
2.746
2.420
2.430
10,996
+0.02(+0.83%)
Dec 17, 2008
2.550
2.580
2.410
2.410
1,324
-0.09(-3.60%)
Dec 16, 2008
2.710
2.710
2.420
2.500
10,524
+0.05(+2.04%)
Dec 15, 2008
2.780
2.790
2.390
2.450
11,526
+0.06(+2.51%)
Dec 12, 2008
2.680
2.810
2.390
2.390
3,725
-0.33(-12.13%)
Dec 11, 2008
2.870
2.870
2.670
2.720
6,000
-0.05(-1.81%)
Dec 10, 2008
2.870
2.880
2.690
2.770
4,000
-0.03(-1.00%)
Dec 09, 2008
2.900
2.900
2.690
2.798
7,737
+0.12(+4.40%)
Dec 08, 2008
2.790
2.950
2.540
2.680
23,400
-0.11(-3.94%)
Dec 05, 2008
2.670
2.790
2.670
2.790
34,975
+0.04(+1.45%)
Dec 04, 2008
2.640
2.780
2.630
2.750
16,165
+0.22(+8.70%)
Dec 03, 2008
2.420
2.640
2.420
2.530
18,575
-0.07(-2.69%)
Dec 02, 2008
2.740
2.770
2.400
2.600
11,752
-0.15(-5.45%)
Dec 01, 2008
2.780
2.780
2.260
2.750
1,652
+0.27(+10.89%)
Nov 28, 2008
2.470
2.480
2.130
2.480
4,394
+0.00(+0.00%)
Nov 26, 2008
2.090
2.560
2.090
2.480
17,331
+0.43(+20.98%)
Nov 25, 2008
2.280
2.430
2.050
2.050
18,393
-0.27(-11.64%)
Nov 24, 2008
2.550
2.550
2.320
2.320
18,657
-0.11(-4.52%)
Nov 21, 2008
2.550
2.550
2.300
2.430
13,900
-0.16(-6.18%)
Nov 20, 2008
2.610
2.810
2.480
2.590
17,598
-0.21(-7.50%)
Nov 19, 2008
2.660
2.950
2.660
2.800
6,411
+0.05(+1.82%)
Nov 18, 2008
2.710
2.790
2.690
2.750
19,669
+0.01(+0.37%)
Nov 17, 2008
2.790
2.840
2.710
2.740
7,900
-0.19(-6.49%)
Nov 14, 2008
2.920
2.940
2.890
2.930
2,100
+0.03(+1.03%)
Nov 13, 2008
2.990
2.990
2.500
2.900
13,400
-0.04(-1.36%)
Nov 12, 2008
2.902
2.940
2.890
2.940
27,212
+0.01(+0.34%)
Nov 11, 2008
2.950
3.020
2.890
2.930
5,391
+0.13(+4.64%)
Nov 10, 2008
2.890
2.890
2.770
2.800
8,344
+0.00(+0.06%)
Nov 07, 2008
3.150
3.150
2.720
2.798
21,813
-0.05(-1.81%)
Nov 05, 2008
2.850
2.850
2.850
2.850
0
+0.12(+4.40%)
Nov 04, 2008
2.886
2.886
2.730
2.730
5,300
+0.05(+1.99%)
Nov 03, 2008
2.680
2.840
2.670
2.677
11,250
-0.16(-5.75%)
Oct 31, 2008
2.700
2.840
2.700
2.840
6,700
+0.12(+4.41%)
Oct 30, 2008
2.670
2.740
2.670
2.720
9,050
+0.03(+1.12%)
Oct 29, 2008
2.572
2.740
2.572
2.690
3,800
+0.04(+1.51%)
Oct 28, 2008
2.776
2.900
2.450
2.650
11,269
+0.11(+4.33%)
Oct 27, 2008
2.540
2.770
2.540
2.540
3,200
-0.04(-1.48%)
Oct 24, 2008
2.500
2.930
2.400
2.578
11,390
+0.02(+0.71%)
Oct 23, 2008
2.410
2.860
2.300
2.560
29,910
+0.09(+3.64%)
Oct 22, 2008
2.510
2.560
2.420
2.470
10,781
-0.09(-3.52%)
Oct 21, 2008
2.520
2.560
2.510
2.560
11,313
+0.00(+0.00%)
Oct 20, 2008
2.490
2.560
2.480
2.560
7,460
+0.03(+1.19%)
Oct 17, 2008
2.510
2.540
2.390
2.530
21,537
+0.05(+2.01%)
Oct 16, 2008
2.420
2.526
2.310
2.480
29,838
+0.06(+2.48%)
Oct 15, 2008
2.410
2.710
2.410
2.420
19,944
-0.11(-4.34%)
Oct 14, 2008
2.780
2.800
2.350
2.530
95,431
-0.24(-8.67%)
Oct 13, 2008
2.780
2.837
2.630
2.770
21,400
-0.02(-0.72%)
Oct 10, 2008
2.690
2.870
2.510
2.790
35,145
-0.06(-2.11%)
Oct 09, 2008
2.910
3.116
2.810
2.850
36,998
-0.21(-6.86%)
Oct 08, 2008
2.900
3.060
2.850
3.060
19,274
+0.03(+0.99%)
Oct 07, 2008
3.210
3.220
2.910
3.030
36,630
-0.27(-8.18%)
Oct 06, 2008
3.350
3.370
3.180
3.300
22,997
-0.11(-3.23%)
Oct 03, 2008
3.526
3.526
3.410
3.410
13,405
+0.00(+0.00%)
Oct 02, 2008
3.490
3.490
3.410
3.410
1,700
-0.08(-2.42%)
Oct 01, 2008
3.500
3.533
3.400
3.495
12,954
-0.16(-4.25%)
Sep 30, 2008
3.690
3.690
3.490
3.650
18,744
-0.02(-0.54%)
Sep 29, 2008
3.550
3.690
3.460
3.670
4,130
-0.03(-0.81%)
Sep 26, 2008
3.650
3.830
3.640
3.700
17,624
+0.04(+1.09%)
Sep 25, 2008
3.686
3.700
3.430
3.660
8,900
+0.14(+3.92%)
Sep 24, 2008
3.568
3.570
3.460
3.522
12,300
+0.06(+1.79%)
Sep 23, 2008
3.490
3.500
3.410
3.460
14,179
-0.04(-1.14%)
Sep 22, 2008
3.507
3.640
3.490
3.500
29,707
-0.01(-0.28%)
Sep 19, 2008
3.720
3.720
3.470
3.510
16,455
+0.03(+0.86%)
Sep 18, 2008
3.690
3.700
3.450
3.480
7,575
-0.05(-1.42%)
Sep 17, 2008
3.670
3.740
3.470
3.530
10,544
-0.12(-3.29%)
Sep 16, 2008
3.560
3.740
3.420
3.650
14,595
+0.03(+0.83%)
Sep 15, 2008
3.630
3.650
3.560
3.620
11,494
+0.02(+0.55%)
Sep 12, 2008
3.550
3.600
3.480
3.600
36,110
+0.07(+1.98%)
Sep 11, 2008
3.440
3.530
3.410
3.530
11,900
+0.03(+0.86%)
Sep 10, 2008
3.470
3.500
3.470
3.500
2,570
+0.04(+1.16%)
Sep 09, 2008
3.500
3.570
3.460
3.460
10,555
-0.15(-4.16%)
Sep 08, 2008
3.610
3.690
3.490
3.610
21,306
+0.06(+1.70%)
Sep 05, 2008
3.610
3.610
3.500
3.550
1,300
-0.03(-0.74%)
Sep 04, 2008
3.500
3.690
3.500
3.576
26,760
+0.06(+1.60%)
Sep 03, 2008
3.700
3.700
3.520
3.520
46,800
-0.19(-5.12%)
Sep 02, 2008
3.700
3.770
3.650
3.710
3,500
-0.02(-0.54%)
Aug 29, 2008
3.650
3.800
3.650
3.730
19,534
+0.09(+2.47%)
Aug 28, 2008
3.510
3.670
3.510
3.640
6,125
+0.07(+1.96%)
Aug 27, 2008
3.520
3.600
3.520
3.570
4,000
-0.07(-1.92%)
Aug 26, 2008
3.520
3.670
3.510
3.640
20,068
-0.01(-0.27%)
Aug 25, 2008
3.650
3.650
3.560
3.650
700
+0.00(+0.00%)
Aug 22, 2008
3.510
3.690
3.500
3.650
7,300
+0.07(+1.96%)
Aug 21, 2008
3.420
3.660
3.420
3.580
6,632
+0.18(+5.29%)
Aug 20, 2008
3.520
3.520
3.300
3.400
161,765
-0.08(-2.30%)
Aug 19, 2008
3.420
3.570
3.420
3.480
47,693
-0.02(-0.57%)
Aug 18, 2008
3.550
3.620
3.490
3.500
56,263
-0.04(-1.13%)
Aug 15, 2008
3.810
3.810
3.480
3.540
97,264
-0.26(-6.84%)
Aug 14, 2008
3.910
3.950
3.800
3.800
47,201
-0.12(-3.06%)
Aug 13, 2008
4.040
4.040
3.915
3.920
6,550
-0.08(-2.00%)
Aug 12, 2008
4.090
4.090
3.950
4.000
16,810
+0.02(+0.38%)
Aug 11, 2008
4.000
4.050
3.960
3.985
121,435
-0.01(-0.36%)
Aug 08, 2008
3.910
4.100
3.850
3.999
42,589
-0.30(-7.00%)
Aug 07, 2008
4.400
4.635
4.144
4.300
55,436
-0.02(-0.46%)
Aug 06, 2008
3.850
4.420
3.850
4.320
88,336
+0.39(+9.79%)
Aug 05, 2008
3.630
3.940
3.630
3.935
58,314
+0.38(+10.84%)
Aug 04, 2008
3.650
3.750
3.490
3.550
58,786
-0.23(-6.08%)
Aug 01, 2008
3.760
3.780
3.750
3.780
5,405
+0.00(+0.00%)
Jul 31, 2008
3.560
3.780
3.560
3.780
12,675
+0.12(+3.28%)
Jul 30, 2008
3.510
3.680
3.510
3.660
7,824
+0.10(+2.81%)
Jul 29, 2008
3.560
3.690
3.530
3.560
41,981
-0.03(-0.84%)
Jul 28, 2008
3.540
3.660
3.300
3.590
141,244
+0.05(+1.41%)
Jul 25, 2008
3.900
3.920
3.510
3.540
73,872
-0.32(-8.29%)
Jul 24, 2008
4.000
4.100
3.800
3.860
49,882
-0.10(-2.53%)
Jul 23, 2008
3.950
3.960
3.950
3.960
5,600
+0.13(+3.39%)
Jul 22, 2008
3.970
3.980
3.740
3.830
10,158
-0.14(-3.53%)
Jul 21, 2008
3.950
3.980
3.840
3.970
10,512
+0.10(+2.57%)
Jul 18, 2008
3.800
3.940
3.800
3.871
5,786
+0.05(+1.32%)
Jul 17, 2008
3.840
3.980
3.820
3.820
15,889
-0.08(-2.05%)
Jul 16, 2008
4.170
4.240
3.700
3.900
235,055
-0.30(-7.14%)
Jul 15, 2008
4.210
4.230
4.140
4.200
10,438
-0.04(-0.85%)
Jul 14, 2008
4.370
4.490
3.960
4.236
52,432
-0.21(-4.81%)
Jul 11, 2008
4.411
4.500
4.320
4.450
2,906
-0.02(-0.35%)
Jul 10, 2008
4.750
4.750
4.310
4.466
38,209
-0.23(-4.99%)
Jul 09, 2008
4.620
4.720
4.530
4.700
10,959
+0.02(+0.43%)
Jul 08, 2008
4.760
4.760
4.580
4.680
26,074
-0.08(-1.68%)
Jul 07, 2008
4.751
4.800
4.640
4.760
24,603
-0.01(-0.21%)
Jul 04, 2008
4.760
4.841
4.700
4.770
8,416
+0.00(+0.00%)
Jul 03, 2008
4.760
4.841
4.700
4.770
8,416
+0.01(+0.21%)
Jul 02, 2008
4.800
4.800
4.760
4.760
22,751
-0.07(-1.45%)
Jul 01, 2008
4.880
4.880
4.760
4.830
15,037
+0.00(+0.00%)
Jun 30, 2008
4.710
4.840
4.690
4.830
13,214
+0.13(+2.77%)
Jun 27, 2008
4.740
4.740
4.670
4.700
7,275
+0.07(+1.51%)
Jun 26, 2008
4.720
4.770
4.630
4.630
8,491
-0.14(-2.94%)
Jun 25, 2008
4.810
4.810
4.770
4.770
6,300
-0.04(-0.83%)
Jun 24, 2008
4.690
4.810
4.690
4.810
5,817
+0.01(+0.21%)
Jun 23, 2008
4.710
4.800
4.680
4.800
12,290
+0.08(+1.69%)
Jun 20, 2008
4.580
4.790
4.580
4.720
9,697
+0.08(+1.72%)
Jun 19, 2008
4.640
4.810
4.640
4.640
9,150
-0.03(-0.64%)
Jun 18, 2008
4.612
4.690
4.570
4.670
17,939
+0.08(+1.74%)
Jun 17, 2008
4.610
4.710
4.220
4.590
46,563
-0.15(-3.16%)
Jun 16, 2008
4.640
4.750
4.640
4.740
6,550
+0.05(+1.07%)
Jun 13, 2008
4.620
4.710
4.610
4.690
4,900
+0.06(+1.29%)
Jun 12, 2008
4.610
4.710
4.610
4.630
9,740
-0.01(-0.22%)
Jun 11, 2008
4.790
4.790
4.490
4.640
42,238
-0.11(-2.32%)
Jun 10, 2008
4.730
4.790
4.700
4.750
10,365
-0.04(-0.84%)
Jun 09, 2008
4.753
4.790
4.680
4.790
10,026
+0.10(+2.06%)
Jun 06, 2008
4.780
4.790
4.630
4.693
18,417
-0.09(-1.82%)
Jun 05, 2008
4.790
4.800
4.620
4.780
26,269
+0.02(+0.45%)
Jun 04, 2008
4.848
4.860
4.570
4.758
81,523
-0.02(-0.45%)
Jun 03, 2008
4.820
4.820
4.730
4.780
17,859
-0.04(-0.83%)
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.