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 31, 2012
7.116
7.116
6.681
6.902
604,663
-0.20(-2.88%)
May 30, 2012
7.298
7.355
7.050
7.107
450,991
-0.30(-4.05%)
May 29, 2012
7.098
7.481
7.098
7.407
504,370
+0.43(+6.17%)
May 25, 2012
7.055
7.055
6.902
6.976
273,187
-0.06(-0.87%)
May 24, 2012
7.116
7.116
6.846
7.037
284,352
-0.07(-0.92%)
May 23, 2012
6.911
7.116
6.729
7.103
671,681
+0.07(+0.93%)
May 22, 2012
6.885
7.120
6.885
7.037
706,458
+0.17(+2.41%)
May 21, 2012
6.559
6.876
6.524
6.872
511,206
+0.33(+4.98%)
May 18, 2012
6.407
6.637
6.394
6.546
503,373
+0.12(+1.83%)
May 17, 2012
6.824
6.824
6.272
6.428
1,256,164
-0.40(-5.86%)
May 16, 2012
6.959
7.059
6.807
6.829
626,615
-0.08(-1.20%)
May 15, 2012
7.224
7.368
6.894
6.911
492,327
-0.35(-4.79%)
May 14, 2012
6.981
7.377
6.981
7.259
632,427
+0.14(+2.02%)
May 11, 2012
7.316
7.316
7.018
7.116
634,998
-0.33(-4.38%)
May 10, 2012
7.242
7.524
7.168
7.442
605,833
+0.30(+4.27%)
May 09, 2012
7.111
7.220
6.963
7.137
505,536
-0.12(-1.68%)
May 08, 2012
7.437
7.455
7.107
7.259
687,761
-0.28(-3.69%)
May 07, 2012
7.111
7.559
7.042
7.538
1,472,383
+0.35(+4.90%)
May 04, 2012
7.707
7.733
7.037
7.185
1,018,205
-0.57(-7.40%)
May 03, 2012
8.499
8.612
7.546
7.759
1,487,794
-0.55(-6.65%)
May 02, 2012
8.212
8.320
8.007
8.312
610,831
+0.09(+1.11%)
May 01, 2012
8.416
8.564
8.212
8.220
460,075
-0.17(-2.07%)
Apr 30, 2012
8.647
8.649
8.360
8.394
421,729
-0.26(-2.97%)
Apr 27, 2012
8.494
8.699
8.373
8.651
1,306,408
+0.23(+2.68%)
Apr 26, 2012
8.612
8.647
8.399
8.425
438,761
-0.24(-2.76%)
Apr 25, 2012
8.325
8.673
8.264
8.664
554,925
+0.53(+6.47%)
Apr 24, 2012
8.112
8.306
8.112
8.138
513,597
+0.07(+0.92%)
Apr 23, 2012
8.146
8.146
7.916
8.064
539,821
-0.32(-3.84%)
Apr 20, 2012
8.329
8.451
8.168
8.386
672,224
+0.18(+2.23%)
Apr 19, 2012
8.490
8.612
8.138
8.203
431,783
-0.31(-3.63%)
Apr 18, 2012
8.003
8.707
8.003
8.512
1,650,545
+0.69(+8.78%)
Apr 17, 2012
7.707
8.029
7.668
7.825
350,156
+0.21(+2.80%)
Apr 16, 2012
7.633
7.729
7.416
7.611
209,192
+0.03(+0.46%)
Apr 13, 2012
7.846
7.885
7.568
7.577
313,749
-0.33(-4.13%)
Apr 12, 2012
7.733
8.068
7.707
7.903
364,724
+0.19(+2.48%)
Apr 11, 2012
7.446
7.829
7.446
7.711
493,785
+0.35(+4.73%)
Apr 10, 2012
7.755
7.829
7.364
7.364
849,375
-0.40(-5.10%)
Apr 09, 2012
8.046
8.055
7.716
7.759
1,090,580
-0.52(-6.30%)
Apr 05, 2012
8.064
8.342
8.064
8.281
303,552
+0.15(+1.87%)
Apr 04, 2012
8.368
8.481
8.059
8.129
320,770
-0.40(-4.64%)
Apr 03, 2012
8.477
8.742
8.360
8.525
775,744
+0.05(+0.56%)
Apr 02, 2012
8.212
8.481
7.968
8.477
812,038
+0.25(+3.01%)
Mar 30, 2012
8.368
8.399
8.153
8.229
354,968
-0.04(-0.53%)
Mar 29, 2012
8.159
8.307
8.159
8.273
411,201
+0.02(+0.21%)
Mar 28, 2012
8.264
8.390
8.129
8.255
950,301
+0.00(+0.05%)
Mar 27, 2012
8.551
8.565
8.251
8.251
655,824
-0.31(-3.61%)
Mar 26, 2012
8.638
8.773
8.538
8.560
417,271
+0.04(+0.46%)
Mar 23, 2012
8.538
8.599
8.286
8.520
428,440
-0.01(-0.15%)
Mar 22, 2012
8.751
8.786
8.390
8.534
487,354
-0.34(-3.82%)
Mar 21, 2012
8.747
9.008
8.677
8.873
418,526
+0.14(+1.64%)
Mar 20, 2012
9.012
9.040
8.673
8.729
766,839
-0.34(-3.74%)
Mar 19, 2012
8.607
9.134
8.607
9.068
1,250,605
+0.43(+4.93%)
Mar 16, 2012
8.829
8.829
8.534
8.642
647,967
-0.13(-1.54%)
Mar 15, 2012
8.707
8.921
8.616
8.777
1,255,254
+0.10(+1.20%)
Mar 14, 2012
8.699
8.738
8.612
8.673
254,800
-0.02(-0.20%)
Mar 13, 2012
8.799
8.961
8.621
8.690
871,720
+0.03(+0.40%)
Mar 12, 2012
8.647
8.729
8.520
8.655
549,501
+0.03(+0.35%)
Mar 09, 2012
8.703
8.760
8.529
8.625
1,338,550
-0.10(-1.15%)
Mar 08, 2012
8.790
8.829
8.655
8.725
838,559
+0.03(+0.30%)
Mar 07, 2012
8.607
8.768
8.603
8.699
1,975,857
+0.12(+1.37%)
Mar 06, 2012
8.520
8.699
8.447
8.581
721,810
-0.11(-1.30%)
Mar 05, 2012
8.629
8.728
8.507
8.694
1,164,860
+0.12(+1.42%)
Mar 02, 2012
8.564
8.973
8.464
8.573
1,989,877
+0.10(+1.13%)
Mar 01, 2012
7.938
8.803
7.838
8.477
3,795,794
+0.96(+12.72%)
Feb 29, 2012
7.725
7.803
7.511
7.520
329,332
-0.18(-2.32%)
Feb 28, 2012
7.894
7.925
7.616
7.698
159,585
-0.19(-2.43%)
Feb 27, 2012
7.842
7.938
7.642
7.890
314,126
-0.07(-0.93%)
Feb 24, 2012
7.972
8.038
7.933
7.964
362,383
+0.01(+0.11%)
Feb 23, 2012
8.116
8.181
7.851
7.955
271,964
-0.15(-1.88%)
Feb 22, 2012
7.885
8.220
7.790
8.107
230,880
+0.17(+2.08%)
Feb 21, 2012
8.042
8.042
7.785
7.942
158,155
-0.08(-0.98%)
Feb 17, 2012
8.216
8.216
7.951
8.020
221,718
-0.13(-1.60%)
Feb 16, 2012
7.968
8.181
7.938
8.151
333,620
+0.21(+2.68%)
Feb 15, 2012
8.342
8.351
7.920
7.938
339,801
-0.22(-2.67%)
Feb 14, 2012
8.386
8.386
7.977
8.155
415,632
-0.33(-3.90%)
Feb 13, 2012
8.173
8.516
8.173
8.486
306,706
+0.47(+5.92%)
Feb 10, 2012
7.942
8.107
7.820
8.012
230,753
-0.05(-0.59%)
Feb 09, 2012
8.342
8.542
7.868
8.059
638,424
-0.25(-3.04%)
Feb 08, 2012
8.251
8.455
7.981
8.312
746,999
+0.48(+6.17%)
Feb 07, 2012
7.668
7.859
7.559
7.829
274,973
+0.23(+3.03%)
Feb 06, 2012
7.768
7.851
7.551
7.598
223,911
-0.23(-2.94%)
Feb 03, 2012
7.964
7.964
7.803
7.829
346,946
+0.09(+1.12%)
Feb 02, 2012
7.764
7.851
7.598
7.742
550,954
-0.02(-0.22%)
Feb 01, 2012
7.511
7.777
7.403
7.759
366,595
+0.37(+5.00%)
Jan 31, 2012
7.581
7.664
7.301
7.390
180,756
-0.12(-1.62%)
Jan 30, 2012
7.477
7.572
7.359
7.511
217,257
-0.10(-1.26%)
Jan 27, 2012
7.437
7.611
7.350
7.607
219,664
+0.13(+1.69%)
Jan 26, 2012
7.285
7.533
7.219
7.481
437,800
+0.30(+4.12%)
Jan 25, 2012
7.029
7.294
6.911
7.185
269,890
+0.13(+1.85%)
Jan 24, 2012
6.855
7.155
6.837
7.055
329,252
+0.13(+1.95%)
Jan 23, 2012
6.902
7.024
6.628
6.920
370,957
+0.02(+0.32%)
Jan 20, 2012
6.811
6.916
6.637
6.898
275,008
+0.05(+0.76%)
Jan 19, 2012
7.072
7.129
6.781
6.846
400,234
-0.21(-2.96%)
Jan 18, 2012
6.763
7.116
6.689
7.055
267,220
+0.30(+4.38%)
Jan 17, 2012
6.676
6.942
6.633
6.759
577,806
+0.17(+2.51%)
Jan 13, 2012
6.555
6.620
6.376
6.594
248,038
-0.07(-0.98%)
Jan 12, 2012
6.563
6.715
6.498
6.659
190,394
+0.13(+1.93%)
Jan 11, 2012
6.446
6.585
6.363
6.533
298,094
+0.06(+0.87%)
Jan 10, 2012
6.111
6.481
6.102
6.476
429,903
+0.47(+7.90%)
Jan 09, 2012
6.050
6.072
5.928
6.002
309,783
+0.00(+0.00%)
Jan 06, 2012
6.054
6.106
5.980
6.002
250,326
-0.03(-0.50%)
Jan 05, 2012
5.972
6.111
5.876
6.033
982,685
+0.01(+0.22%)
Jan 04, 2012
5.989
6.089
5.928
6.020
191,297
+0.18(+3.13%)
Dec 30, 2011
5.985
5.976
5.819
5.837
134,381
-0.15(-2.47%)
Dec 29, 2011
5.993
6.046
5.880
5.985
191,603
+0.00(+0.07%)
Dec 28, 2011
6.041
6.072
5.954
5.980
173,591
-0.09(-1.50%)
Dec 27, 2011
6.011
6.207
5.882
6.072
85,253
+0.02(+0.29%)
Dec 23, 2011
6.233
6.233
6.046
6.054
161,082
-0.09(-1.42%)
Dec 21, 2011
6.163
6.185
5.854
6.141
187,041
+0.00(+0.00%)
Dec 20, 2011
5.776
6.159
5.676
6.141
497,218
+0.53(+9.54%)
Dec 19, 2011
5.846
5.937
5.585
5.606
183,085
-0.17(-3.01%)
Dec 16, 2011
5.472
6.063
5.472
5.780
768,835
+0.54(+10.38%)
Dec 15, 2011
5.419
5.437
5.219
5.237
265,933
-0.08(-1.55%)
Dec 14, 2011
5.454
5.458
5.245
5.319
269,572
-0.20(-3.63%)
Dec 13, 2011
5.750
5.828
5.406
5.519
559,806
-0.14(-2.53%)
Dec 12, 2011
5.798
5.867
5.550
5.663
357,518
-0.25(-4.26%)
Dec 09, 2011
5.506
5.989
5.493
5.915
277,594
+0.41(+7.51%)
Dec 08, 2011
5.389
5.532
5.298
5.502
327,935
+0.03(+0.48%)
Dec 07, 2011
5.554
5.554
5.376
5.476
171,989
-0.13(-2.33%)
Dec 06, 2011
5.898
5.898
5.585
5.606
237,448
-0.28(-4.80%)
Dec 05, 2011
5.976
6.015
5.663
5.889
247,799
+0.10(+1.73%)
Dec 02, 2011
5.724
5.872
5.585
5.789
256,725
+0.21(+3.74%)
Dec 01, 2011
5.498
5.663
5.428
5.580
175,856
+0.05(+0.94%)
Nov 30, 2011
5.311
5.532
5.215
5.528
501,565
+0.59(+11.88%)
Nov 29, 2011
5.089
5.128
4.906
4.941
192,353
-0.17(-3.24%)
Nov 28, 2011
5.002
5.154
4.941
5.106
358,102
+0.39(+8.20%)
Nov 25, 2011
4.680
4.880
4.680
4.719
145,160
-0.01(-0.18%)
Nov 23, 2011
4.858
4.941
4.706
4.728
258,325
-0.22(-4.40%)
Nov 22, 2011
5.184
5.184
4.932
4.945
131,273
-0.23(-4.45%)
Nov 21, 2011
5.328
5.358
5.145
5.176
199,572
-0.33(-6.00%)
Nov 18, 2011
5.354
5.524
5.332
5.506
166,243
+0.17(+3.18%)
Nov 17, 2011
5.637
5.685
5.298
5.337
302,991
-0.32(-5.69%)
Nov 16, 2011
5.841
6.067
5.641
5.659
236,628
-0.32(-5.38%)
Nov 15, 2011
5.680
6.002
5.381
5.980
309,888
+0.22(+3.77%)
Nov 14, 2011
5.780
5.833
5.624
5.763
247,418
-0.07(-1.12%)
Nov 11, 2011
5.824
5.918
5.728
5.828
245,792
+0.10(+1.82%)
Nov 10, 2011
5.358
5.737
5.211
5.724
272,136
+0.51(+9.85%)
Nov 09, 2011
5.537
5.650
5.211
5.211
303,379
-0.59(-10.13%)
Nov 08, 2011
5.289
5.893
5.276
5.798
440,628
+0.57(+10.99%)
Nov 07, 2011
5.298
5.372
5.154
5.224
378,298
-0.07(-1.40%)
Nov 04, 2011
5.193
5.345
5.089
5.298
459,937
+0.00(+0.00%)
Nov 03, 2011
4.871
5.698
4.789
5.298
918,281
+0.58(+12.26%)
Nov 02, 2011
4.589
4.723
4.410
4.719
213,804
+0.28(+6.27%)
Nov 01, 2011
4.441
4.688
4.406
4.441
288,497
-0.33(-6.93%)
Oct 31, 2011
4.976
5.289
4.750
4.771
164,818
-0.34(-6.72%)
Oct 28, 2011
5.180
5.432
5.041
5.115
320,327
-0.12(-2.33%)
Oct 27, 2011
4.928
5.472
4.667
5.237
502,508
+0.58(+12.52%)
Oct 26, 2011
4.684
4.828
4.493
4.654
281,668
+0.10(+2.10%)
Oct 25, 2011
4.858
4.924
4.528
4.558
294,305
-0.37(-7.58%)
Oct 24, 2011
4.728
4.980
4.671
4.932
226,449
+0.23(+4.81%)
Oct 21, 2011
4.793
4.928
4.584
4.706
421,239
+0.06(+1.22%)
Oct 20, 2011
4.636
4.736
4.436
4.650
354,439
+0.01(+0.19%)
Oct 19, 2011
4.110
4.671
4.110
4.641
1,100,533
+0.57(+13.87%)
Oct 18, 2011
4.006
4.132
3.906
4.075
411,831
+0.12(+2.97%)
Oct 17, 2011
4.119
4.145
3.901
3.958
335,168
-0.23(-5.41%)
Oct 14, 2011
4.062
4.254
4.001
4.184
789,090
+0.20(+5.02%)
Oct 13, 2011
3.993
4.058
3.914
3.984
415,583
-0.07(-1.61%)
Oct 12, 2011
4.080
4.158
4.019
4.049
306,371
+0.04(+1.09%)
Oct 11, 2011
3.980
4.136
3.910
4.006
287,336
-0.03(-0.75%)
Oct 10, 2011
3.854
4.045
3.784
4.036
324,500
+0.31(+8.28%)
Oct 07, 2011
3.793
3.914
3.466
3.727
284,542
-0.04(-1.04%)
Oct 06, 2011
3.858
3.997
3.658
3.767
288,481
+0.00(+0.00%)
Oct 05, 2011
3.453
3.819
3.375
3.767
467,683
+0.31(+9.07%)
Oct 04, 2011
3.071
3.484
2.958
3.453
407,256
+0.33(+10.74%)
Oct 03, 2011
3.519
3.623
3.119
3.119
272,039
-0.47(-13.09%)
Sep 30, 2011
3.623
3.719
3.545
3.588
323,536
-0.13(-3.62%)
Sep 29, 2011
3.745
3.780
3.549
3.723
286,287
+0.13(+3.76%)
Sep 28, 2011
3.797
3.932
3.588
3.588
567,954
-0.20(-5.28%)
Sep 27, 2011
3.780
4.006
3.669
3.788
412,461
+0.12(+3.20%)
Sep 26, 2011
3.419
3.683
3.419
3.671
275,649
+0.31(+9.33%)
Sep 23, 2011
3.275
3.423
3.240
3.358
324,679
+0.10(+2.93%)
Sep 22, 2011
3.197
3.318
3.058
3.262
524,130
-0.12(-3.60%)
Sep 21, 2011
3.379
3.519
3.262
3.384
646,818
+0.00(+0.00%)
Sep 20, 2011
4.001
4.088
3.384
3.384
426,592
-0.58(-14.69%)
Sep 19, 2011
4.010
4.075
3.884
3.967
226,709
-0.20(-4.90%)
Sep 16, 2011
4.171
4.175
4.023
4.171
407,157
+0.03(+0.74%)
Sep 15, 2011
4.254
4.262
3.958
4.141
245,978
-0.04(-0.94%)
Sep 14, 2011
4.115
4.284
3.936
4.180
241,403
+0.13(+3.33%)
Sep 13, 2011
3.962
4.119
3.945
4.045
298,714
+0.10(+2.54%)
Sep 12, 2011
3.771
3.954
3.740
3.945
201,761
+0.07(+1.68%)
Sep 09, 2011
4.093
4.136
3.788
3.880
257,164
-0.30(-7.08%)
Sep 08, 2011
4.293
4.384
4.062
4.175
284,393
-0.20(-4.48%)
Sep 07, 2011
4.045
4.393
4.045
4.371
622,396
+0.45(+11.42%)
Sep 06, 2011
3.880
3.962
3.740
3.923
596,484
-0.18(-4.45%)
Sep 02, 2011
3.993
4.223
3.993
4.106
476,385
-0.04(-1.05%)
Sep 01, 2011
4.458
4.497
4.128
4.149
303,913
-0.30(-6.74%)
Aug 31, 2011
4.645
4.702
4.406
4.449
270,471
-0.15(-3.22%)
Aug 30, 2011
4.493
4.658
4.441
4.597
202,678
+0.05(+1.15%)
Aug 29, 2011
4.328
4.610
4.315
4.545
215,898
+0.30(+7.07%)
Aug 26, 2011
3.980
4.258
3.949
4.245
179,096
+0.20(+5.06%)
Aug 25, 2011
4.067
4.101
4.001
4.041
531,588
+0.03(+0.76%)
Aug 24, 2011
4.001
4.097
3.845
4.010
324,999
-0.01(-0.22%)
Aug 23, 2011
3.801
4.145
3.745
4.019
1,269,382
+0.27(+7.32%)
Aug 22, 2011
3.545
3.797
3.362
3.745
743,608
+0.34(+9.96%)
Aug 19, 2011
3.762
3.880
3.271
3.406
598,372
-0.50(-12.90%)
Aug 18, 2011
4.171
4.171
3.791
3.910
714,813
-0.54(-12.12%)
Aug 17, 2011
4.497
4.619
4.349
4.449
120,998
+0.00(+0.10%)
Aug 16, 2011
4.641
4.641
4.402
4.445
166,420
-0.30(-6.24%)
Aug 15, 2011
4.493
4.767
4.493
4.741
233,236
+0.33(+7.49%)
Aug 12, 2011
4.402
4.541
4.332
4.410
391,267
+0.09(+2.01%)
Aug 11, 2011
3.758
4.367
3.497
4.323
1,035,207
+0.60(+16.26%)
Aug 10, 2011
3.849
4.215
3.706
3.719
1,035,246
-0.36(-8.75%)
Aug 09, 2011
3.923
4.110
3.384
4.075
854,426
+0.24(+6.36%)
Aug 08, 2011
4.267
4.445
3.680
3.832
556,771
-0.58(-13.12%)
Aug 05, 2011
4.910
4.910
4.362
4.410
521,964
-0.39(-8.07%)
Aug 04, 2011
5.554
5.554
4.780
4.797
487,605
+0.00(+0.00%)
Aug 03, 2011
4.758
4.854
4.541
4.797
312,546
+0.04(+0.92%)
Aug 02, 2011
5.080
5.198
4.745
4.754
196,091
-0.37(-7.22%)
Aug 01, 2011
5.350
5.385
5.024
5.124
184,685
-0.10(-1.83%)
Jul 29, 2011
5.154
5.424
5.137
5.219
156,396
-0.04(-0.83%)
Jul 28, 2011
5.245
5.467
4.880
5.263
289,030
+0.04(+0.83%)
Jul 27, 2011
5.611
5.624
5.154
5.219
349,917
-0.43(-7.69%)
Jul 26, 2011
5.737
5.737
5.559
5.654
180,937
-0.06(-1.07%)
Jul 25, 2011
5.815
5.972
5.698
5.715
207,633
-0.21(-3.52%)
Jul 22, 2011
5.750
6.024
5.441
5.924
389,074
+0.50(+9.13%)
Jul 21, 2011
5.376
5.524
5.293
5.428
895,300
+0.06(+1.13%)
Jul 20, 2011
5.354
5.458
5.302
5.367
373,575
-0.00(-0.08%)
Jul 19, 2011
5.372
5.415
5.306
5.372
354,704
+0.01(+0.24%)
Jul 18, 2011
5.493
5.493
5.345
5.358
302,253
-0.16(-2.92%)
Jul 15, 2011
5.663
5.667
5.376
5.519
332,457
-0.11(-2.01%)
Jul 14, 2011
6.015
6.015
5.606
5.632
492,658
-0.38(-6.30%)
Jul 13, 2011
5.985
6.215
5.937
6.011
319,280
+0.05(+0.88%)
Jul 12, 2011
5.915
6.033
5.915
5.959
219,809
-0.01(-0.22%)
Jul 11, 2011
6.094
6.161
5.898
5.972
250,041
-0.27(-4.39%)
Jul 08, 2011
6.194
6.356
6.120
6.246
150,340
-0.11(-1.71%)
Jul 07, 2011
6.302
6.485
6.285
6.354
235,163
+0.17(+2.81%)
Jul 06, 2011
6.207
6.307
6.091
6.180
111,245
-0.03(-0.49%)
Jul 05, 2011
6.346
6.415
6.154
6.211
169,832
-0.13(-1.99%)
Jul 01, 2011
6.115
6.415
6.050
6.337
214,684
+0.25(+4.15%)
Jun 30, 2011
5.667
6.146
5.667
6.085
246,480
+0.43(+7.62%)
Jun 29, 2011
5.702
5.763
5.619
5.654
1,154,769
-0.03(-0.46%)
Jun 28, 2011
5.632
5.733
5.537
5.680
1,156,555
+0.10(+1.79%)
Jun 27, 2011
5.567
5.650
5.480
5.580
153,214
+0.03(+0.55%)
Jun 24, 2011
5.715
5.715
5.489
5.550
1,093,900
-0.15(-2.67%)
Jun 23, 2011
6.011
6.011
5.454
5.702
129,794
-0.04(-0.68%)
Jun 22, 2011
5.893
5.998
5.741
5.741
200,027
-0.21(-3.58%)
Jun 21, 2011
5.785
6.015
5.698
5.954
337,757
+0.29(+5.07%)
Jun 20, 2011
5.591
5.672
5.372
5.667
532,397
+0.20(+3.74%)
Jun 17, 2011
5.654
5.654
5.393
5.463
343,109
-0.12(-2.10%)
Jun 16, 2011
5.480
5.681
5.406
5.580
383,363
+0.10(+1.91%)
Jun 15, 2011
5.611
5.728
5.393
5.476
169,855
-0.26(-4.55%)
Jun 14, 2011
5.550
5.746
5.385
5.737
502,384
+0.29(+5.35%)
Jun 13, 2011
5.528
5.615
5.429
5.445
334,752
-0.03(-0.48%)
Jun 10, 2011
5.445
5.680
5.402
5.472
381,314
-0.04(-0.79%)
Jun 09, 2011
5.476
5.572
5.424
5.515
243,360
+0.07(+1.36%)
Jun 08, 2011
5.559
5.632
5.411
5.441
352,474
-0.17(-3.10%)
Jun 07, 2011
5.698
5.746
5.611
5.615
190,125
+0.00(+0.00%)
Jun 06, 2011
5.733
5.754
5.589
5.615
216,581
-0.13(-2.27%)
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.