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
Clean Energy Fuels
(NQ:
CLNE
)
2.860
-0.060 (-2.05%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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
9.340
9.730
9.270
9.650
338,017
+0.18(+1.90%)
May 28, 2009
9.500
9.650
9.000
9.470
310,852
+0.12(+1.28%)
May 27, 2009
9.320
9.490
9.183
9.350
237,804
-0.08(-0.85%)
May 26, 2009
9.010
9.490
8.750
9.430
327,129
+0.34(+3.74%)
May 22, 2009
9.210
9.250
8.930
9.090
220,355
+0.03(+0.33%)
May 21, 2009
9.200
9.200
8.480
9.060
398,128
-0.05(-0.55%)
May 20, 2009
9.030
9.470
8.950
9.110
452,224
+0.19(+2.13%)
May 19, 2009
8.810
9.110
8.650
8.920
338,638
+0.03(+0.34%)
May 18, 2009
8.800
8.940
8.700
8.890
291,335
-0.03(-0.34%)
May 15, 2009
8.530
9.048
8.510
8.920
412,931
+0.42(+4.94%)
May 14, 2009
8.050
8.660
8.000
8.500
484,764
+0.41(+5.07%)
May 13, 2009
8.600
8.670
8.050
8.090
489,081
-0.46(-5.38%)
May 12, 2009
9.070
9.260
8.430
8.550
511,059
-0.31(-3.50%)
May 11, 2009
9.760
9.800
7.570
8.860
1,893,249
-1.24(-12.28%)
May 08, 2009
9.070
10.18
8.500
10.10
956,512
+1.39(+15.96%)
May 07, 2009
8.760
9.270
8.530
8.710
503,864
-0.20(-2.24%)
May 06, 2009
9.280
9.370
8.750
8.910
542,545
-0.32(-3.47%)
May 05, 2009
9.300
9.560
8.830
9.230
542,778
-0.06(-0.65%)
May 04, 2009
9.120
9.690
9.000
9.290
640,348
-0.08(-0.85%)
May 01, 2009
8.690
9.620
8.610
9.370
710,038
+0.91(+10.76%)
Apr 30, 2009
8.500
8.940
8.450
8.460
538,632
+0.17(+2.05%)
Apr 29, 2009
8.200
8.500
8.100
8.290
415,680
+0.22(+2.73%)
Apr 28, 2009
7.550
8.220
7.500
8.070
388,127
+0.40(+5.22%)
Apr 27, 2009
7.500
7.830
7.370
7.670
275,464
+0.03(+0.39%)
Apr 24, 2009
7.450
7.700
7.400
7.640
304,600
+0.24(+3.24%)
Apr 23, 2009
7.550
7.710
7.300
7.400
213,497
-0.09(-1.20%)
Apr 22, 2009
7.290
7.740
7.250
7.490
312,514
+0.06(+0.81%)
Apr 21, 2009
7.390
7.600
7.260
7.430
271,151
-0.02(-0.27%)
Apr 20, 2009
7.750
7.900
7.330
7.450
512,193
-0.49(-6.17%)
Apr 17, 2009
7.500
8.000
7.270
7.940
622,894
+0.55(+7.44%)
Apr 16, 2009
7.350
7.450
7.150
7.390
282,040
+0.15(+2.07%)
Apr 15, 2009
7.200
7.388
7.150
7.240
210,060
+0.15(+2.12%)
Apr 14, 2009
7.120
7.440
6.980
7.090
254,890
-0.10(-1.39%)
Apr 13, 2009
7.140
7.230
6.990
7.190
275,523
-0.03(-0.42%)
Apr 09, 2009
7.240
7.300
6.950
7.220
378,067
+0.16(+2.27%)
Apr 08, 2009
6.850
7.090
6.700
7.060
168,763
+0.25(+3.67%)
Apr 07, 2009
6.980
7.100
6.670
6.810
385,851
-0.31(-4.35%)
Apr 06, 2009
7.120
7.150
6.750
7.120
347,829
+0.01(+0.14%)
Apr 03, 2009
7.150
7.200
6.770
7.110
470,459
-0.07(-0.97%)
Apr 02, 2009
6.270
7.250
6.270
7.180
1,472,619
+1.08(+17.70%)
Apr 01, 2009
5.960
6.200
5.890
6.100
211,098
+0.01(+0.16%)
Mar 31, 2009
6.200
6.330
6.080
6.090
238,264
-0.04(-0.65%)
Mar 30, 2009
6.300
6.300
5.980
6.130
334,091
-0.52(-7.82%)
Mar 26, 2009
6.170
6.700
6.170
6.650
786,535
+0.64(+10.65%)
Mar 25, 2009
5.910
6.450
5.690
6.010
476,155
+0.16(+2.74%)
Mar 24, 2009
6.020
6.090
5.750
5.850
221,421
-0.32(-5.19%)
Mar 23, 2009
6.000
6.190
5.720
6.170
426,030
+0.45(+7.87%)
Mar 20, 2009
5.890
5.930
5.620
5.720
310,371
-0.12(-2.05%)
Mar 19, 2009
5.750
5.964
5.740
5.840
361,446
+0.14(+2.46%)
Mar 18, 2009
5.700
5.750
5.380
5.700
398,169
+0.05(+0.88%)
Mar 17, 2009
5.510
5.650
5.180
5.650
799,717
+0.58(+11.44%)
Mar 16, 2009
5.270
5.270
4.980
5.070
309,755
-0.04(-0.78%)
Mar 13, 2009
5.210
5.210
5.040
5.110
248,606
-0.05(-0.97%)
Mar 12, 2009
5.100
5.250
4.930
5.160
536,590
+0.21(+4.24%)
Mar 11, 2009
5.170
5.250
4.810
4.950
436,846
-0.09(-1.79%)
Mar 10, 2009
4.930
5.230
4.920
5.040
344,885
+0.25(+5.22%)
Mar 09, 2009
5.000
5.080
4.730
4.790
254,619
-0.19(-3.82%)
Mar 06, 2009
5.090
5.230
4.800
4.980
489,402
+0.28(+5.96%)
Mar 05, 2009
5.010
5.010
4.620
4.700
354,241
-0.31(-6.19%)
Mar 04, 2009
4.970
5.269
4.970
5.010
374,547
-0.01(-0.20%)
Mar 02, 2009
5.450
5.490
4.950
5.020
518,023
-0.67(-11.78%)
Feb 27, 2009
5.560
5.993
5.310
5.690
473,523
-0.06(-1.04%)
Feb 26, 2009
5.780
6.130
5.750
5.750
425,559
+0.06(+1.05%)
Feb 25, 2009
5.750
5.800
5.510
5.690
372,640
+0.18(+3.27%)
Feb 24, 2009
5.200
5.520
5.180
5.510
391,868
+0.34(+6.58%)
Feb 23, 2009
5.850
6.000
5.100
5.170
593,985
-0.36(-6.51%)
Feb 20, 2009
5.500
5.830
5.480
5.530
566,789
+0.09(+1.65%)
Feb 19, 2009
5.610
5.720
5.410
5.440
693,845
-0.09(-1.63%)
Feb 18, 2009
6.590
6.660
5.500
5.530
1,079,694
-1.03(-15.70%)
Feb 17, 2009
6.680
6.750
6.500
6.560
277,806
-0.44(-6.29%)
Feb 13, 2009
7.060
7.220
6.950
7.000
144,560
+0.01(+0.14%)
Feb 12, 2009
6.740
7.040
6.691
6.990
368,440
+0.00(+0.00%)
Feb 11, 2009
7.010
7.440
6.810
6.990
220,747
+0.08(+1.16%)
Feb 10, 2009
7.250
7.460
6.900
6.910
460,659
-0.31(-4.29%)
Feb 09, 2009
7.150
7.277
7.020
7.220
297,639
+0.13(+1.83%)
Feb 06, 2009
6.850
7.170
6.770
7.090
375,567
+0.28(+4.11%)
Feb 05, 2009
6.670
6.990
6.670
6.810
328,586
+0.13(+1.95%)
Feb 04, 2009
6.750
6.900
6.650
6.680
276,959
+0.00(+0.00%)
Feb 03, 2009
6.770
6.840
6.550
6.680
327,704
+0.06(+0.91%)
Feb 02, 2009
6.900
6.930
6.470
6.620
299,080
-0.30(-4.34%)
Jan 30, 2009
7.160
7.250
6.800
6.920
363,530
-0.08(-1.14%)
Jan 29, 2009
6.970
7.220
6.800
7.000
304,201
-0.05(-0.71%)
Jan 28, 2009
7.100
7.100
6.862
7.050
252,678
+0.16(+2.32%)
Jan 27, 2009
6.960
7.087
6.760
6.890
230,744
-0.02(-0.29%)
Jan 26, 2009
6.550
7.240
6.500
6.910
528,298
+0.34(+5.18%)
Jan 23, 2009
6.550
6.770
6.340
6.570
430,046
-0.16(-2.38%)
Jan 22, 2009
6.970
6.980
6.660
6.730
306,744
-0.22(-3.17%)
Jan 21, 2009
6.400
6.960
6.400
6.950
367,376
+0.43(+6.60%)
Jan 20, 2009
6.620
6.750
6.480
6.520
528,559
+0.01(+0.15%)
Jan 16, 2009
6.500
6.590
6.170
6.510
344,186
+0.26(+4.16%)
Jan 15, 2009
6.380
6.660
5.990
6.250
476,711
-0.14(-2.19%)
Jan 14, 2009
6.390
6.480
6.350
6.390
344,117
-0.13(-1.99%)
Jan 13, 2009
6.150
6.730
6.140
6.520
562,599
+0.39(+6.36%)
Jan 12, 2009
6.560
6.600
6.070
6.130
337,335
-0.34(-5.26%)
Jan 09, 2009
6.820
6.840
6.450
6.470
300,082
-0.29(-4.29%)
Jan 08, 2009
6.350
6.850
6.300
6.760
500,719
+0.28(+4.32%)
Jan 07, 2009
6.850
6.850
6.310
6.480
615,694
-0.62(-8.73%)
Jan 06, 2009
7.240
7.610
7.000
7.100
903,620
-0.05(-0.70%)
Jan 05, 2009
6.390
7.370
6.130
7.150
1,112,542
+0.82(+12.95%)
Jan 02, 2009
6.120
6.480
6.100
6.330
485,283
+0.29(+4.80%)
Dec 31, 2008
6.140
6.200
6.010
6.040
393,034
-0.10(-1.63%)
Dec 30, 2008
6.000
6.195
6.000
6.140
485,698
+0.02(+0.33%)
Dec 29, 2008
6.110
6.450
5.870
6.120
475,921
+0.04(+0.66%)
Dec 26, 2008
5.940
6.110
5.900
6.080
180,010
+0.16(+2.70%)
Dec 24, 2008
5.920
6.050
5.850
5.920
184,636
-0.05(-0.84%)
Dec 23, 2008
6.540
6.600
5.870
5.970
649,810
-0.47(-7.30%)
Dec 22, 2008
6.170
6.600
6.130
6.440
845,163
+0.32(+5.23%)
Dec 19, 2008
6.010
6.300
5.900
6.120
1,107,245
+0.33(+5.70%)
Dec 18, 2008
6.010
6.010
5.500
5.790
773,043
+0.06(+1.05%)
Dec 17, 2008
5.000
5.950
5.000
5.730
1,230,697
+0.69(+13.69%)
Dec 16, 2008
4.800
5.040
4.800
5.040
426,474
+0.40(+8.62%)
Dec 15, 2008
5.080
5.080
4.570
4.640
249,125
-0.20(-4.13%)
Dec 12, 2008
4.580
4.870
4.530
4.840
254,316
+0.12(+2.54%)
Dec 11, 2008
5.110
5.110
4.610
4.720
313,418
-0.37(-7.27%)
Dec 10, 2008
5.200
5.200
4.880
5.090
516,378
-0.03(-0.59%)
Dec 09, 2008
5.190
5.240
4.820
5.120
645,391
-0.03(-0.58%)
Dec 08, 2008
5.140
5.697
5.100
5.150
659,023
+0.26(+5.32%)
Dec 05, 2008
4.560
4.990
4.560
4.890
864,727
+0.38(+8.43%)
Dec 04, 2008
4.510
4.900
4.500
4.510
419,139
-0.14(-3.01%)
Dec 03, 2008
4.550
4.880
4.500
4.650
415,707
-0.25(-5.10%)
Dec 02, 2008
4.200
4.900
4.200
4.900
696,610
+0.86(+21.29%)
Dec 01, 2008
4.950
4.990
3.960
4.040
700,279
-0.81(-16.70%)
Nov 28, 2008
4.910
4.980
4.610
4.850
265,257
-0.09(-1.82%)
Nov 26, 2008
4.430
4.940
4.250
4.940
817,586
+0.60(+13.82%)
Nov 25, 2008
4.740
4.740
4.040
4.340
730,318
-0.08(-1.81%)
Nov 24, 2008
4.530
4.630
4.200
4.420
743,905
+0.41(+10.22%)
Nov 21, 2008
3.990
4.190
3.620
4.010
957,229
+0.52(+14.90%)
Nov 20, 2008
4.000
4.000
3.230
3.490
901,563
-0.58(-14.25%)
Nov 19, 2008
4.760
4.850
4.060
4.070
862,659
-0.97(-19.25%)
Nov 18, 2008
5.170
5.370
4.500
5.040
861,920
-0.02(-0.40%)
Nov 17, 2008
5.010
5.319
5.010
5.060
356,663
+0.05(+1.00%)
Nov 14, 2008
5.440
5.500
4.960
5.010
821,120
-0.64(-11.33%)
Nov 13, 2008
4.520
5.690
4.370
5.650
1,469,934
+1.12(+24.72%)
Nov 12, 2008
5.000
5.450
4.500
4.530
960,723
-0.48(-9.58%)
Nov 11, 2008
5.720
5.750
4.910
5.010
1,604,071
-0.92(-15.51%)
Nov 10, 2008
6.860
6.912
5.900
5.930
1,412,766
-0.79(-11.76%)
Nov 07, 2008
7.190
7.210
6.530
6.720
1,109,474
-0.15(-2.18%)
Nov 06, 2008
7.310
7.320
6.690
6.870
1,202,187
-0.38(-5.24%)
Nov 05, 2008
7.750
8.240
7.200
7.250
2,576,831
-1.84(-20.24%)
Nov 04, 2008
8.730
9.300
8.300
9.090
1,459,862
+0.87(+10.58%)
Nov 03, 2008
8.250
8.420
7.800
8.220
1,382,334
+0.52(+6.75%)
Oct 31, 2008
7.160
7.890
6.940
7.700
1,419,857
+0.55(+7.69%)
Oct 30, 2008
7.350
7.370
7.000
7.150
1,459,491
+0.20(+2.88%)
Oct 29, 2008
7.960
7.990
6.620
6.950
2,799,792
-2.05(-22.78%)
Oct 28, 2008
9.850
10.25
8.280
9.000
905,752
-0.51(-5.36%)
Oct 27, 2008
10.15
10.70
9.300
9.510
735,876
-0.97(-9.26%)
Oct 24, 2008
9.810
10.68
9.440
10.48
489,031
+0.14(+1.35%)
Oct 23, 2008
10.86
10.99
10.06
10.34
575,618
-0.65(-5.91%)
Oct 22, 2008
11.65
11.65
10.76
10.99
413,945
-1.16(-9.55%)
Oct 21, 2008
11.24
12.30
11.10
12.15
612,008
+0.64(+5.56%)
Oct 20, 2008
11.11
11.51
10.90
11.51
484,420
+1.09(+10.46%)
Oct 17, 2008
10.10
11.20
9.050
10.42
913,058
+0.50(+5.04%)
Oct 16, 2008
10.47
10.47
8.840
9.920
1,109,097
-0.13(-1.29%)
Oct 15, 2008
10.75
10.86
9.750
10.05
482,214
-1.07(-9.62%)
Oct 14, 2008
13.00
13.35
10.75
11.12
734,891
-0.86(-7.18%)
Oct 13, 2008
10.65
11.98
10.45
11.98
1,014,411
+2.24(+23.00%)
Oct 10, 2008
9.000
9.970
8.060
9.740
1,063,013
+0.47(+5.07%)
Oct 09, 2008
10.76
11.88
9.010
9.270
789,410
-1.13(-10.87%)
Oct 08, 2008
9.380
11.22
9.050
10.40
1,053,928
+0.62(+6.34%)
Oct 07, 2008
10.98
10.99
9.750
9.780
853,400
-0.78(-7.39%)
Oct 06, 2008
11.14
11.20
8.800
10.56
1,518,158
-1.45(-12.07%)
Oct 03, 2008
13.12
13.53
11.88
12.01
1,161,418
-1.36(-10.17%)
Oct 02, 2008
14.40
14.40
12.63
13.37
851,137
-0.93(-6.50%)
Oct 01, 2008
14.45
14.70
13.98
14.30
599,421
+0.15(+1.06%)
Sep 30, 2008
15.46
15.46
13.75
14.15
1,282,166
-1.40(-9.00%)
Sep 29, 2008
16.00
16.14
14.21
15.55
1,175,344
-0.83(-5.07%)
Sep 26, 2008
15.86
16.47
15.70
16.38
521,569
-0.27(-1.62%)
Sep 25, 2008
15.67
16.68
15.67
16.65
700,712
+1.00(+6.39%)
Sep 24, 2008
16.25
16.31
15.58
15.65
539,034
-0.50(-3.10%)
Sep 23, 2008
16.80
16.88
15.75
16.15
651,976
-0.83(-4.89%)
Sep 22, 2008
17.38
17.39
16.60
16.98
637,141
-0.41(-2.36%)
Sep 19, 2008
17.83
17.85
16.50
17.39
1,318,262
+0.05(+0.29%)
Sep 18, 2008
15.90
17.34
14.62
17.34
1,368,495
+1.82(+11.73%)
Sep 17, 2008
16.94
17.00
15.50
15.52
1,199,016
-1.23(-7.34%)
Sep 16, 2008
15.97
16.82
15.52
16.75
1,993,429
-0.12(-0.71%)
Sep 15, 2008
17.05
18.00
16.75
16.87
1,351,551
-1.27(-7.00%)
Sep 12, 2008
18.80
18.80
18.00
18.14
1,082,010
-0.32(-1.73%)
Sep 11, 2008
18.24
18.85
17.62
18.46
2,284,016
+0.39(+2.16%)
Sep 10, 2008
17.90
18.40
16.36
18.07
2,776,596
-0.32(-1.74%)
Sep 09, 2008
19.35
19.40
17.82
18.39
1,448,437
-0.96(-4.96%)
Sep 08, 2008
19.90
19.95
19.00
19.35
1,692,408
+0.31(+1.63%)
Sep 05, 2008
18.77
19.19
17.79
19.04
2,394,123
+0.27(+1.44%)
Sep 04, 2008
19.35
19.69
18.35
18.77
3,408,122
+0.89(+4.98%)
Sep 03, 2008
17.95
18.55
17.61
17.88
2,860,791
+0.63(+3.65%)
Sep 02, 2008
17.40
17.40
16.27
17.25
1,281,758
+0.01(+0.06%)
Aug 29, 2008
17.00
17.37
16.73
17.24
1,267,066
+0.51(+3.05%)
Aug 28, 2008
17.20
17.84
16.16
16.73
2,555,931
+0.12(+0.72%)
Aug 27, 2008
15.95
16.86
15.66
16.61
2,099,670
+0.96(+6.13%)
Aug 26, 2008
15.30
15.74
14.91
15.65
2,195,029
+1.44(+10.13%)
Aug 25, 2008
14.49
14.64
14.20
14.21
408,018
-0.02(-0.14%)
Aug 22, 2008
14.49
14.69
14.06
14.23
339,080
-0.09(-0.63%)
Aug 21, 2008
14.70
14.85
14.25
14.32
346,347
-0.35(-2.39%)
Aug 20, 2008
14.26
14.75
14.22
14.67
491,917
+0.56(+3.97%)
Aug 19, 2008
13.92
14.11
13.34
14.11
469,436
+0.22(+1.58%)
Aug 18, 2008
13.69
14.15
13.56
13.89
356,727
+0.36(+2.66%)
Aug 15, 2008
14.17
14.17
12.95
13.53
518,786
-0.43(-3.08%)
Aug 14, 2008
14.89
14.90
13.87
13.96
574,933
-0.74(-5.03%)
Aug 13, 2008
14.28
14.70
14.28
14.70
450,479
+0.43(+3.01%)
Aug 12, 2008
14.50
14.74
13.91
14.27
392,325
-0.16(-1.11%)
Aug 11, 2008
14.00
14.50
13.60
14.43
564,654
+0.44(+3.15%)
Aug 08, 2008
13.56
14.00
13.50
13.99
347,027
+0.36(+2.64%)
Aug 07, 2008
13.50
13.92
13.43
13.63
279,828
+0.15(+1.11%)
Aug 06, 2008
13.30
13.69
13.11
13.48
335,322
+0.22(+1.66%)
Aug 05, 2008
13.23
13.40
12.89
13.26
318,121
+0.16(+1.22%)
Aug 04, 2008
13.97
14.07
12.98
13.10
507,161
-0.69(-5.00%)
Aug 01, 2008
13.29
13.86
13.29
13.79
448,963
+0.49(+3.68%)
Jul 31, 2008
13.18
13.47
12.87
13.30
411,749
+0.13(+0.99%)
Jul 30, 2008
12.75
13.24
12.53
13.17
428,674
+0.48(+3.78%)
Jul 29, 2008
12.69
12.74
12.14
12.69
261,938
+0.34(+2.75%)
Jul 28, 2008
12.88
13.00
12.30
12.35
332,516
-0.53(-4.11%)
Jul 25, 2008
13.19
13.44
12.58
12.88
389,720
-0.22(-1.68%)
Jul 24, 2008
13.25
13.50
12.60
13.10
452,438
-0.11(-0.83%)
Jul 23, 2008
14.20
14.20
13.00
13.21
592,163
-0.67(-4.83%)
Jul 22, 2008
13.50
14.02
12.90
13.88
696,697
+0.67(+5.07%)
Jul 21, 2008
12.99
13.71
12.46
13.21
797,053
+0.80(+6.45%)
Jul 18, 2008
12.02
12.51
11.32
12.41
556,759
+0.45(+3.76%)
Jul 17, 2008
12.89
13.10
11.70
11.96
450,996
-0.52(-4.17%)
Jul 16, 2008
12.19
12.57
12.00
12.48
296,399
+0.36(+2.97%)
Jul 15, 2008
12.16
12.45
11.65
12.12
546,124
-0.13(-1.06%)
Jul 14, 2008
13.04
13.10
12.12
12.25
566,952
-0.67(-5.19%)
Jul 11, 2008
11.84
13.03
11.50
12.92
953,679
+1.08(+9.12%)
Jul 10, 2008
11.95
11.97
11.39
11.84
566,255
+0.50(+4.41%)
Jul 09, 2008
11.37
12.98
11.24
11.34
1,304,683
+0.16(+1.43%)
Jul 08, 2008
10.87
11.49
10.57
11.18
818,969
+0.74(+7.09%)
Jul 07, 2008
11.17
11.17
10.36
10.44
423,751
-0.74(-6.62%)
Jul 04, 2008
10.61
11.24
10.61
11.18
289,776
+0.00(+0.00%)
Jul 03, 2008
10.61
11.24
10.61
11.18
289,776
+0.49(+4.58%)
Jul 02, 2008
10.87
11.36
10.33
10.69
451,194
-0.14(-1.29%)
Jul 01, 2008
11.39
11.39
10.60
10.83
505,651
-0.66(-5.74%)
Jun 30, 2008
11.15
11.87
10.80
11.49
645,218
+0.49(+4.45%)
Jun 27, 2008
10.78
11.12
10.41
11.00
2,082,078
+0.22(+2.04%)
Jun 26, 2008
10.70
11.18
10.50
10.78
360,924
-0.04(-0.37%)
Jun 25, 2008
11.37
11.50
10.15
10.82
945,884
-0.50(-4.42%)
Jun 24, 2008
12.11
12.11
11.25
11.32
643,255
-0.41(-3.50%)
Jun 23, 2008
11.88
12.14
11.70
11.73
279,531
-0.25(-2.09%)
Jun 20, 2008
12.00
12.15
11.81
11.98
605,452
-0.08(-0.66%)
Jun 19, 2008
12.50
12.50
11.92
12.06
918,467
-1.10(-8.36%)
Jun 18, 2008
13.17
13.46
12.92
13.16
429,944
+0.01(+0.08%)
Jun 17, 2008
12.90
13.24
12.90
13.15
275,377
+0.20(+1.54%)
Jun 16, 2008
13.31
13.31
12.79
12.95
443,052
-0.35(-2.63%)
Jun 13, 2008
13.40
13.45
13.11
13.30
207,701
-0.02(-0.15%)
Jun 12, 2008
13.25
13.47
13.13
13.32
480,007
+0.13(+0.99%)
Jun 11, 2008
13.42
13.54
12.95
13.19
433,889
-0.27(-2.01%)
Jun 10, 2008
13.51
13.94
13.24
13.46
418,577
-0.54(-3.86%)
Jun 09, 2008
13.98
14.08
13.89
14.00
242,899
+0.02(+0.14%)
Jun 06, 2008
14.30
14.40
13.92
13.98
258,403
-0.42(-2.92%)
Jun 05, 2008
14.23
14.40
14.09
14.40
353,842
+0.24(+1.69%)
Jun 04, 2008
14.33
14.37
14.02
14.16
190,039
-0.24(-1.67%)
Jun 03, 2008
14.66
14.78
14.20
14.40
309,497
-0.26(-1.77%)
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.