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
H&E Equip Services
(NQ:
HEES
)
44.24
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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
3.056
3.121
2.864
2.873
1,248,627
-0.16(-5.17%)
May 28, 2009
3.095
3.230
2.860
3.030
339,646
-0.02(-0.71%)
May 27, 2009
3.308
3.378
2.999
3.051
440,323
-0.31(-9.31%)
May 26, 2009
3.012
3.365
3.012
3.365
280,952
+0.33(+10.74%)
May 22, 2009
3.086
3.195
3.034
3.038
167,570
-0.05(-1.55%)
May 21, 2009
3.173
3.260
2.990
3.086
298,171
-0.13(-3.93%)
May 20, 2009
3.286
3.487
3.191
3.212
1,249,578
-0.05(-1.60%)
May 19, 2009
3.265
3.295
3.112
3.265
223,144
-0.01(-0.27%)
May 18, 2009
3.299
3.312
3.047
3.273
322,425
+0.01(+0.27%)
May 15, 2009
3.238
3.373
3.186
3.265
250,794
+0.04(+1.35%)
May 14, 2009
3.164
3.317
3.069
3.221
277,519
+0.07(+2.21%)
May 13, 2009
3.234
3.260
3.069
3.151
268,500
-0.13(-4.11%)
May 12, 2009
3.482
3.504
3.191
3.286
530,409
-0.17(-5.03%)
May 11, 2009
3.347
3.526
3.291
3.460
653,518
+0.03(+1.02%)
May 08, 2009
3.077
3.434
3.012
3.426
1,194,180
+0.39(+12.91%)
May 07, 2009
3.090
3.112
2.960
3.034
444,780
-0.03(-0.99%)
May 06, 2009
3.204
3.304
2.882
3.064
773,826
-0.18(-5.50%)
May 05, 2009
3.304
3.413
3.208
3.243
325,427
-0.08(-2.36%)
May 04, 2009
3.273
3.395
3.230
3.321
350,901
+0.03(+0.79%)
May 01, 2009
3.286
3.373
3.238
3.295
293,842
+0.02(+0.53%)
Apr 30, 2009
3.334
3.517
3.269
3.278
365,639
-0.04(-1.18%)
Apr 29, 2009
3.199
3.321
3.125
3.317
540,853
+0.16(+5.10%)
Apr 28, 2009
3.069
3.278
3.069
3.156
435,402
+0.06(+1.83%)
Apr 27, 2009
3.086
3.225
2.986
3.099
342,417
-0.06(-1.79%)
Apr 24, 2009
3.221
3.291
3.130
3.156
1,026,247
-0.02(-0.55%)
Apr 23, 2009
3.164
3.238
3.056
3.173
393,950
+0.00(+0.00%)
Apr 22, 2009
3.021
3.260
2.995
3.173
526,510
+0.08(+2.68%)
Apr 21, 2009
3.030
3.160
2.929
3.090
394,568
+0.05(+1.72%)
Apr 20, 2009
3.043
3.108
2.895
3.038
344,886
-0.11(-3.46%)
Apr 17, 2009
3.121
3.169
3.025
3.147
283,541
+0.04(+1.40%)
Apr 16, 2009
3.034
3.156
2.977
3.103
301,332
+0.10(+3.18%)
Apr 15, 2009
2.851
3.016
2.829
3.008
147,125
+0.14(+4.86%)
Apr 14, 2009
2.903
2.973
2.799
2.868
322,703
-0.09(-2.95%)
Apr 13, 2009
2.864
2.958
2.803
2.956
211,524
+0.04(+1.49%)
Apr 09, 2009
2.760
3.012
2.664
2.912
343,721
+0.23(+8.60%)
Apr 08, 2009
2.725
2.773
2.642
2.681
324,959
-0.01(-0.32%)
Apr 07, 2009
3.012
3.047
2.686
2.690
275,872
-0.37(-12.09%)
Apr 06, 2009
3.008
3.069
2.942
3.060
182,409
-0.01(-0.28%)
Apr 03, 2009
3.082
3.095
2.995
3.069
450,009
-0.01(-0.42%)
Apr 02, 2009
2.899
3.082
2.899
3.082
336,648
+0.26(+9.09%)
Apr 01, 2009
2.794
2.847
2.742
2.825
335,343
-0.03(-0.92%)
Mar 31, 2009
2.829
2.947
2.829
2.851
492,658
+0.03(+1.24%)
Mar 30, 2009
2.895
2.895
2.677
2.816
307,174
-0.27(-8.62%)
Mar 26, 2009
2.951
3.173
2.925
3.082
497,096
+0.19(+6.63%)
Mar 25, 2009
2.816
3.012
2.738
2.890
464,783
+0.10(+3.43%)
Mar 24, 2009
2.868
2.868
2.699
2.794
341,803
-0.13(-4.61%)
Mar 23, 2009
2.699
2.929
2.516
2.929
241,972
+0.41(+16.24%)
Mar 20, 2009
2.690
2.690
2.512
2.520
536,014
-0.13(-5.08%)
Mar 19, 2009
2.660
2.664
2.538
2.655
243,591
+0.03(+1.16%)
Mar 18, 2009
2.546
2.755
2.503
2.625
227,794
+0.07(+2.73%)
Mar 17, 2009
2.403
2.586
2.342
2.555
217,217
+0.09(+3.71%)
Mar 16, 2009
2.429
2.507
2.311
2.464
291,575
+0.05(+1.98%)
Mar 13, 2009
2.629
2.629
2.285
2.416
259,165
-0.20(-7.81%)
Mar 12, 2009
2.359
2.633
2.263
2.620
280,731
+0.25(+10.66%)
Mar 11, 2009
2.455
2.651
2.281
2.368
322,075
-0.00(-0.18%)
Mar 10, 2009
2.137
2.372
2.137
2.372
234,863
+0.30(+14.26%)
Mar 09, 2009
2.120
2.155
2.059
2.076
343,175
-0.08(-3.64%)
Mar 06, 2009
2.229
2.385
2.120
2.155
383,039
-0.03(-1.59%)
Mar 05, 2009
2.320
2.320
2.098
2.189
481,047
-0.19(-8.04%)
Mar 04, 2009
2.612
2.673
2.120
2.381
812,147
+0.11(+4.99%)
Mar 02, 2009
2.189
2.316
2.189
2.268
727,958
+0.03(+1.36%)
Feb 27, 2009
2.098
2.298
2.098
2.237
418,105
+0.10(+4.90%)
Feb 26, 2009
2.368
2.390
2.107
2.133
299,437
-0.22(-9.43%)
Feb 25, 2009
2.512
2.525
2.350
2.355
186,747
-0.17(-6.72%)
Feb 24, 2009
2.451
2.542
2.407
2.525
315,737
+0.12(+4.88%)
Feb 23, 2009
2.485
2.525
2.398
2.407
270,227
-0.10(-3.83%)
Feb 20, 2009
2.494
2.581
2.345
2.503
286,360
-0.03(-1.37%)
Feb 19, 2009
2.677
2.677
2.529
2.538
434,756
-0.04(-1.52%)
Feb 18, 2009
2.633
2.686
2.520
2.577
248,370
-0.07(-2.63%)
Feb 17, 2009
2.764
2.847
2.638
2.646
158,392
-0.25(-8.71%)
Feb 13, 2009
2.873
2.960
2.751
2.899
225,972
+0.02(+0.76%)
Feb 12, 2009
2.781
2.995
2.781
2.877
210,970
-0.13(-4.20%)
Feb 11, 2009
3.082
3.086
2.960
3.003
378,824
+0.19(+6.81%)
Feb 10, 2009
2.977
3.016
2.799
2.812
231,158
-0.18(-5.97%)
Feb 09, 2009
2.986
3.043
2.986
2.990
118,203
-0.03(-0.87%)
Feb 06, 2009
2.951
3.047
2.912
3.016
226,953
+0.11(+3.90%)
Feb 05, 2009
2.942
2.964
2.855
2.903
494,581
-0.06(-1.91%)
Feb 04, 2009
3.034
3.069
2.838
2.960
428,218
-0.08(-2.72%)
Feb 03, 2009
2.847
3.043
2.838
3.043
199,594
+0.16(+5.59%)
Feb 02, 2009
2.864
2.895
2.790
2.882
235,155
-0.02(-0.75%)
Jan 30, 2009
2.973
2.977
2.886
2.903
171,046
-0.09(-2.91%)
Jan 29, 2009
3.047
3.095
2.982
2.990
250,224
-0.11(-3.65%)
Jan 28, 2009
3.047
3.125
2.990
3.103
163,694
+0.11(+3.63%)
Jan 27, 2009
2.942
3.012
2.855
2.995
269,800
+0.06(+2.08%)
Jan 26, 2009
2.877
2.964
2.781
2.934
445,384
+0.05(+1.81%)
Jan 23, 2009
2.882
2.925
2.768
2.882
355,838
-0.09(-2.93%)
Jan 22, 2009
2.938
3.077
2.725
2.969
315,806
-0.05(-1.73%)
Jan 21, 2009
2.834
3.043
2.747
3.021
210,674
+0.22(+7.93%)
Jan 20, 2009
2.977
2.977
2.755
2.799
280,644
-0.24(-7.88%)
Jan 16, 2009
3.112
3.130
2.908
3.038
271,815
-0.04(-1.41%)
Jan 15, 2009
2.877
3.099
2.781
3.082
208,347
+0.20(+7.11%)
Jan 14, 2009
3.012
3.034
2.873
2.877
208,462
-0.20(-6.51%)
Jan 13, 2009
2.960
3.117
2.947
3.077
227,652
+0.11(+3.67%)
Jan 12, 2009
3.047
3.204
2.921
2.969
366,163
-0.19(-6.06%)
Jan 09, 2009
3.221
3.286
3.151
3.160
245,425
-0.14(-4.35%)
Jan 08, 2009
3.256
3.378
3.151
3.304
390,272
+0.02(+0.53%)
Jan 07, 2009
3.238
3.304
3.138
3.286
348,872
-0.02(-0.53%)
Jan 06, 2009
3.312
3.360
3.160
3.304
766,787
+0.04(+1.20%)
Jan 05, 2009
3.391
3.391
3.234
3.265
307,909
-0.11(-3.35%)
Jan 02, 2009
3.243
3.482
3.243
3.378
253,812
+0.02(+0.65%)
Dec 31, 2008
3.186
3.434
3.099
3.356
316,454
+0.20(+6.34%)
Dec 30, 2008
3.204
3.221
3.073
3.156
571,319
-0.06(-1.76%)
Dec 29, 2008
3.173
3.347
3.173
3.212
253,247
+0.04(+1.37%)
Dec 26, 2008
3.130
3.230
3.025
3.169
133,254
+0.06(+1.96%)
Dec 24, 2008
3.234
3.234
3.047
3.108
111,950
-0.03(-1.11%)
Dec 23, 2008
3.282
3.282
3.112
3.143
250,881
-0.05(-1.50%)
Dec 22, 2008
3.125
3.243
3.082
3.191
283,667
+0.09(+2.80%)
Dec 19, 2008
3.217
3.282
3.073
3.103
595,239
-0.05(-1.52%)
Dec 18, 2008
3.156
3.251
3.064
3.151
346,334
+0.01(+0.42%)
Dec 17, 2008
2.912
3.182
2.912
3.138
611,767
+0.15(+5.10%)
Dec 16, 2008
2.851
3.012
2.734
2.986
460,485
+0.19(+6.69%)
Dec 15, 2008
2.912
3.047
2.729
2.799
227,043
-0.08(-2.72%)
Dec 12, 2008
2.690
2.877
2.594
2.877
613,354
+0.10(+3.61%)
Dec 11, 2008
2.942
2.964
2.747
2.777
508,809
-0.23(-7.67%)
Dec 10, 2008
3.034
3.191
2.886
3.008
374,328
+0.03(+0.88%)
Dec 09, 2008
2.929
3.138
2.834
2.982
724,976
+0.04(+1.48%)
Dec 08, 2008
2.616
2.999
2.603
2.938
814,391
+0.40(+15.98%)
Dec 05, 2008
2.407
2.533
2.303
2.533
408,920
+0.07(+3.01%)
Dec 04, 2008
2.625
2.734
2.398
2.459
611,112
-0.20(-7.68%)
Dec 03, 2008
2.494
2.742
2.398
2.664
454,142
+0.05(+1.83%)
Dec 02, 2008
2.546
2.655
2.433
2.616
344,833
+0.13(+5.07%)
Dec 01, 2008
2.821
3.012
2.455
2.490
471,694
-0.44(-15.01%)
Nov 28, 2008
2.956
2.956
2.781
2.929
237,400
-0.07(-2.18%)
Nov 26, 2008
2.638
3.003
2.590
2.995
483,774
+0.30(+11.15%)
Nov 25, 2008
2.629
2.707
2.516
2.694
314,390
+0.10(+3.86%)
Nov 24, 2008
2.390
2.607
2.229
2.594
560,627
+0.24(+10.17%)
Nov 21, 2008
2.298
2.407
2.094
2.355
629,999
+0.10(+4.64%)
Nov 20, 2008
2.350
2.377
2.233
2.250
432,725
-0.12(-4.96%)
Nov 19, 2008
2.559
2.559
2.359
2.368
480,822
-0.20(-7.80%)
Nov 18, 2008
2.564
2.642
2.481
2.568
332,354
+0.01(+0.34%)
Nov 17, 2008
2.681
2.712
2.503
2.559
717,861
-0.15(-5.47%)
Nov 14, 2008
2.890
2.916
2.703
2.707
303,606
-0.25(-8.53%)
Nov 13, 2008
2.664
2.964
2.594
2.960
639,042
+0.31(+11.66%)
Nov 12, 2008
2.699
2.773
2.629
2.651
396,578
-0.09(-3.33%)
Nov 11, 2008
2.808
2.938
2.716
2.742
686,913
-0.08(-2.93%)
Nov 10, 2008
2.938
2.999
2.781
2.825
466,766
-0.04(-1.37%)
Nov 07, 2008
2.599
2.925
2.599
2.864
918,037
+0.30(+11.53%)
Nov 06, 2008
2.816
2.956
2.551
2.568
581,737
-0.01(-0.34%)
Nov 05, 2008
2.546
2.755
2.529
2.577
638,954
-0.04(-1.50%)
Nov 04, 2008
2.542
2.646
2.398
2.616
1,210,687
+0.12(+4.89%)
Nov 03, 2008
2.481
2.590
2.411
2.494
441,586
+0.01(+0.53%)
Oct 31, 2008
2.346
2.568
2.255
2.481
439,317
+0.09(+3.64%)
Oct 30, 2008
2.285
2.394
2.216
2.394
411,688
+0.18(+8.05%)
Oct 29, 2008
2.298
2.350
2.111
2.216
477,483
-0.05(-2.12%)
Oct 28, 2008
2.185
2.303
2.028
2.263
548,322
+0.23(+11.35%)
Oct 27, 2008
2.216
2.507
2.024
2.033
421,443
-0.30(-12.71%)
Oct 24, 2008
2.250
2.424
2.242
2.329
639,026
-0.08(-3.43%)
Oct 23, 2008
2.507
2.586
2.198
2.411
924,619
-0.09(-3.48%)
Oct 22, 2008
2.646
2.882
2.438
2.498
1,076,978
-0.24(-8.74%)
Oct 21, 2008
2.799
2.821
2.699
2.738
657,398
-0.11(-3.82%)
Oct 20, 2008
2.742
2.877
2.673
2.847
394,372
+0.17(+6.17%)
Oct 17, 2008
2.694
2.938
2.586
2.681
595,837
-0.03(-0.96%)
Oct 16, 2008
2.564
2.982
2.433
2.707
724,896
+0.18(+7.24%)
Oct 15, 2008
2.921
3.012
2.520
2.525
729,941
-0.40(-13.69%)
Oct 14, 2008
3.147
3.156
2.808
2.925
502,927
-0.10(-3.31%)
Oct 13, 2008
2.760
3.186
2.760
3.025
1,023,618
+0.32(+11.92%)
Oct 10, 2008
2.686
2.860
2.485
2.703
768,000
-0.13(-4.61%)
Oct 09, 2008
3.391
3.621
2.812
2.834
522,368
-0.49(-14.79%)
Oct 08, 2008
3.286
3.534
3.195
3.325
542,188
-0.02(-0.65%)
Oct 07, 2008
3.761
3.796
3.343
3.347
412,961
-0.40(-10.58%)
Oct 06, 2008
3.896
4.048
3.552
3.743
667,047
-0.27(-6.83%)
Oct 03, 2008
4.057
4.196
4.005
4.018
476,229
+0.06(+1.54%)
Oct 02, 2008
4.144
4.244
3.931
3.957
580,166
-0.25(-6.00%)
Oct 01, 2008
4.144
4.357
4.144
4.209
580,488
+0.00(+0.10%)
Sep 30, 2008
3.961
4.244
3.961
4.205
930,817
+0.30(+7.57%)
Sep 29, 2008
4.166
4.183
3.909
3.909
1,101,740
-0.34(-7.90%)
Sep 26, 2008
3.935
4.270
3.787
4.244
1,319,711
+0.31(+7.97%)
Sep 25, 2008
4.388
4.779
3.595
3.931
3,580,084
-0.54(-12.07%)
Sep 24, 2008
6.159
6.159
4.005
4.470
5,490,552
-1.82(-28.98%)
Sep 23, 2008
6.438
6.681
6.259
6.294
486,820
-0.14(-2.23%)
Sep 22, 2008
6.181
6.577
6.089
6.438
478,037
+0.20(+3.14%)
Sep 19, 2008
6.516
6.877
6.185
6.242
1,152,593
-0.11(-1.78%)
Sep 18, 2008
6.146
6.486
5.968
6.355
1,078,572
+0.28(+4.66%)
Sep 17, 2008
6.255
6.346
6.029
6.072
504,186
-0.30(-4.78%)
Sep 16, 2008
6.055
6.481
5.689
6.377
717,454
+0.44(+7.40%)
Sep 15, 2008
6.346
6.433
5.920
5.937
479,602
-0.51(-7.90%)
Sep 12, 2008
6.473
6.520
6.342
6.446
482,823
-0.10(-1.59%)
Sep 11, 2008
6.198
6.551
6.168
6.551
517,226
+0.28(+4.51%)
Sep 10, 2008
6.307
6.377
6.129
6.268
529,366
+0.10(+1.55%)
Sep 09, 2008
6.311
6.555
6.163
6.172
519,048
-0.13(-2.00%)
Sep 08, 2008
6.399
6.473
6.029
6.298
470,272
+0.20(+3.36%)
Sep 05, 2008
5.719
6.208
5.711
6.094
466,922
+0.11(+1.89%)
Sep 04, 2008
6.307
6.416
5.737
5.981
848,728
-0.53(-8.09%)
Sep 03, 2008
6.329
6.560
6.281
6.507
653,545
+0.19(+2.96%)
Sep 02, 2008
6.316
6.416
6.163
6.320
712,917
+0.18(+2.91%)
Aug 29, 2008
6.107
6.242
6.015
6.142
752,513
-0.32(-4.92%)
Aug 28, 2008
6.042
6.560
5.941
6.459
675,890
+0.42(+6.99%)
Aug 27, 2008
5.911
6.264
5.750
6.037
484,874
+0.10(+1.69%)
Aug 26, 2008
5.645
6.133
5.645
5.937
398,057
+0.31(+5.57%)
Aug 25, 2008
5.807
5.807
5.624
5.624
234,213
-0.20(-3.44%)
Aug 22, 2008
5.445
5.920
5.415
5.824
459,993
+0.49(+9.22%)
Aug 21, 2008
5.188
5.471
4.892
5.332
473,876
+0.09(+1.74%)
Aug 20, 2008
5.101
5.258
4.984
5.241
445,244
+0.15(+2.99%)
Aug 19, 2008
4.884
5.093
4.849
5.088
462,408
+0.14(+2.91%)
Aug 18, 2008
5.119
5.119
4.875
4.945
415,874
-0.18(-3.57%)
Aug 15, 2008
5.158
5.197
4.823
5.128
459,483
+0.05(+1.03%)
Aug 14, 2008
4.836
5.128
4.810
5.075
178,207
+0.20(+4.11%)
Aug 13, 2008
5.075
5.110
4.801
4.875
484,849
-0.21(-4.11%)
Aug 12, 2008
4.836
5.141
4.775
5.084
582,921
+0.25(+5.13%)
Aug 11, 2008
4.705
4.932
4.531
4.836
402,103
+0.11(+2.30%)
Aug 08, 2008
4.335
4.731
4.335
4.727
1,607,240
+0.41(+9.48%)
Aug 07, 2008
4.753
5.001
4.092
4.318
1,070,424
-0.93(-17.74%)
Aug 06, 2008
5.249
5.258
5.093
5.249
256,700
-0.06(-1.07%)
Aug 05, 2008
5.084
5.628
4.975
5.306
684,103
+0.28(+5.54%)
Aug 04, 2008
5.550
5.554
5.027
5.027
449,719
-0.51(-9.27%)
Aug 01, 2008
5.563
5.611
5.419
5.541
320,012
+0.00(+0.00%)
Jul 31, 2008
5.454
5.628
5.454
5.541
926,663
-0.01(-0.16%)
Jul 30, 2008
5.645
5.659
5.336
5.550
464,944
-0.03(-0.47%)
Jul 29, 2008
5.576
5.650
5.393
5.576
262,618
+0.24(+4.49%)
Jul 28, 2008
5.241
5.358
5.154
5.336
287,566
+0.06(+1.16%)
Jul 25, 2008
5.293
5.380
5.232
5.276
198,346
+0.05(+1.00%)
Jul 24, 2008
5.502
5.502
5.188
5.223
400,307
-0.27(-4.84%)
Jul 23, 2008
5.402
5.552
5.380
5.489
335,230
+0.09(+1.69%)
Jul 22, 2008
5.054
5.432
4.966
5.397
260,882
+0.27(+5.26%)
Jul 21, 2008
5.062
5.154
4.858
5.128
156,391
+0.08(+1.55%)
Jul 18, 2008
5.236
5.380
4.914
5.049
429,134
-0.22(-4.21%)
Jul 17, 2008
5.219
5.276
4.958
5.271
223,886
+0.09(+1.76%)
Jul 16, 2008
4.845
5.236
4.601
5.180
409,926
+0.37(+7.59%)
Jul 15, 2008
4.866
4.975
4.723
4.814
330,013
-0.10(-1.95%)
Jul 14, 2008
5.049
5.049
4.775
4.910
237,597
-0.05(-1.05%)
Jul 11, 2008
4.718
5.097
4.640
4.962
478,970
+0.19(+4.01%)
Jul 10, 2008
4.740
4.879
4.670
4.771
233,292
+0.03(+0.55%)
Jul 09, 2008
4.949
5.162
4.744
4.744
247,681
-0.19(-3.88%)
Jul 08, 2008
4.723
4.936
4.644
4.936
289,556
+0.24(+5.00%)
Jul 07, 2008
4.670
4.840
4.396
4.701
326,507
+0.04(+0.93%)
Jul 04, 2008
4.845
5.215
4.501
4.657
389,318
+0.00(+0.00%)
Jul 03, 2008
4.845
5.215
4.501
4.657
389,318
-0.17(-3.60%)
Jul 02, 2008
5.058
5.393
4.788
4.832
259,997
-0.24(-4.64%)
Jul 01, 2008
5.149
5.171
4.932
5.067
295,251
-0.17(-3.16%)
Jun 30, 2008
5.276
5.332
5.193
5.232
621,611
-0.04(-0.74%)
Jun 27, 2008
5.450
5.450
5.162
5.271
1,171,739
-0.22(-4.04%)
Jun 26, 2008
5.833
5.972
5.467
5.493
391,811
-0.43(-7.21%)
Jun 25, 2008
5.989
6.037
5.859
5.920
288,928
-0.06(-1.02%)
Jun 24, 2008
5.946
6.129
5.876
5.981
225,936
-0.02(-0.36%)
Jun 23, 2008
6.342
6.342
5.994
6.002
288,205
-0.30(-4.70%)
Jun 20, 2008
6.499
6.638
6.272
6.298
518,685
-0.25(-3.79%)
Jun 19, 2008
6.385
6.581
6.364
6.547
178,014
+0.16(+2.45%)
Jun 18, 2008
6.416
6.477
6.338
6.390
406,117
-0.03(-0.47%)
Jun 17, 2008
6.512
6.512
6.381
6.420
255,152
-0.08(-1.27%)
Jun 16, 2008
6.277
6.551
6.046
6.503
487,061
+0.21(+3.39%)
Jun 13, 2008
6.207
6.381
6.163
6.290
370,073
+0.14(+2.26%)
Jun 12, 2008
6.011
6.303
6.011
6.150
406,974
+0.20(+3.29%)
Jun 11, 2008
6.002
6.063
5.911
5.955
553,705
-0.13(-2.15%)
Jun 10, 2008
6.111
6.150
5.920
6.085
415,058
+0.05(+0.79%)
Jun 09, 2008
6.015
6.177
5.946
6.037
424,409
+0.06(+0.95%)
Jun 06, 2008
5.955
6.185
5.955
5.981
511,894
-0.03(-0.43%)
Jun 05, 2008
5.815
6.046
5.815
6.007
1,021,059
-0.22(-3.50%)
Jun 04, 2008
6.098
6.277
6.098
6.224
408,832
+0.12(+2.00%)
Jun 03, 2008
6.081
6.159
5.833
6.103
388,140
+0.03(+0.50%)
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.