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
Information Svcs Group
(NQ:
III
)
3.230
+0.070 (+2.22%)
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 28, 2010
2.320
2.364
2.240
2.267
64,909
-0.05(-2.29%)
May 27, 2010
2.302
2.382
2.249
2.320
79,139
+0.06(+2.74%)
May 26, 2010
2.249
2.346
2.240
2.258
69,952
-0.03(-1.16%)
May 25, 2010
2.284
2.338
2.258
2.284
149,839
-0.12(-5.15%)
May 24, 2010
2.621
2.648
2.382
2.408
92,431
-0.20(-7.80%)
May 21, 2010
2.630
2.648
2.586
2.612
94,797
-0.05(-1.99%)
May 20, 2010
2.727
2.780
2.648
2.665
104,105
-0.08(-2.90%)
May 19, 2010
2.842
2.851
2.736
2.745
40,552
-0.10(-3.43%)
May 18, 2010
2.851
2.869
2.710
2.842
54,345
+0.03(+0.94%)
May 17, 2010
2.878
2.887
2.718
2.816
47,880
-0.04(-1.55%)
May 14, 2010
2.922
2.922
2.816
2.860
104,111
-0.08(-2.71%)
May 13, 2010
2.922
2.957
2.887
2.940
113,176
+0.01(+0.30%)
May 12, 2010
2.913
2.966
2.860
2.931
76,195
+0.04(+1.22%)
May 11, 2010
2.842
2.949
2.833
2.895
76,630
-0.08(-2.68%)
May 10, 2010
2.940
3.081
2.913
2.975
73,340
+0.11(+3.70%)
May 07, 2010
2.878
3.055
2.656
2.869
133,416
-0.04(-1.22%)
May 06, 2010
2.878
3.090
2.838
2.904
73,558
-0.06(-2.09%)
May 05, 2010
3.037
3.090
2.922
2.966
45,573
-0.06(-2.05%)
May 04, 2010
3.037
3.126
3.019
3.028
74,228
-0.04(-1.44%)
May 03, 2010
3.028
3.126
3.019
3.073
39,958
+0.03(+0.87%)
Apr 30, 2010
3.135
3.143
3.019
3.046
42,993
-0.10(-3.10%)
Apr 29, 2010
3.108
3.143
2.842
3.143
65,434
+0.04(+1.43%)
Apr 28, 2010
3.090
3.099
3.081
3.099
18,680
+0.03(+0.86%)
Apr 27, 2010
3.046
3.099
3.019
3.073
40,995
+0.01(+0.29%)
Apr 26, 2010
3.090
3.099
3.055
3.064
19,021
-0.04(-1.14%)
Apr 23, 2010
3.090
3.099
3.064
3.099
67,954
+0.00(+0.00%)
Apr 22, 2010
3.064
3.099
3.064
3.099
40,521
+0.01(+0.29%)
Apr 21, 2010
3.090
3.099
3.037
3.090
18,263
-0.01(-0.29%)
Apr 20, 2010
3.108
3.108
3.073
3.099
19,713
+0.01(+0.29%)
Apr 19, 2010
3.028
3.108
3.028
3.090
12,151
+0.07(+2.35%)
Apr 16, 2010
3.108
3.108
3.019
3.019
44,695
-0.08(-2.57%)
Apr 15, 2010
3.099
3.099
3.073
3.099
14,750
+0.00(+0.00%)
Apr 14, 2010
3.037
3.099
3.002
3.099
56,152
+0.09(+2.94%)
Apr 13, 2010
3.037
3.073
2.993
3.011
60,655
-0.02(-0.58%)
Apr 12, 2010
3.064
3.064
3.019
3.028
28,578
-0.03(-0.87%)
Apr 09, 2010
3.037
3.063
3.019
3.055
15,990
+0.04(+1.17%)
Apr 08, 2010
3.055
3.055
3.019
3.019
10,706
-0.04(-1.16%)
Apr 07, 2010
3.037
3.099
3.028
3.055
24,712
+0.03(+0.88%)
Apr 06, 2010
3.099
3.099
3.011
3.028
66,406
-0.07(-2.29%)
Apr 05, 2010
3.046
3.099
3.037
3.099
62,796
+0.08(+2.64%)
Apr 01, 2010
3.046
3.019
3.019
3.019
66,744
+0.00(+0.00%)
Mar 31, 2010
3.099
3.108
2.993
3.019
65,022
-0.06(-2.01%)
Mar 30, 2010
3.099
3.126
3.073
3.081
31,521
-0.03(-0.85%)
Mar 29, 2010
3.073
3.135
3.073
3.108
18,131
+0.04(+1.15%)
Mar 26, 2010
3.081
3.152
3.064
3.073
43,831
-0.02(-0.57%)
Mar 25, 2010
3.099
3.135
3.081
3.090
20,498
+0.01(+0.29%)
Mar 24, 2010
3.090
3.170
3.081
3.081
32,602
-0.11(-3.33%)
Mar 23, 2010
3.108
3.188
3.090
3.188
22,458
+0.02(+0.56%)
Mar 22, 2010
3.161
3.241
3.028
3.170
32,394
-0.01(-0.28%)
Mar 19, 2010
3.117
3.179
3.090
3.179
70,344
+0.08(+2.57%)
Mar 18, 2010
3.143
3.188
3.055
3.099
22,135
-0.04(-1.13%)
Mar 17, 2010
3.090
3.259
3.037
3.135
24,641
+0.05(+1.72%)
Mar 16, 2010
3.117
3.170
3.028
3.081
17,487
-0.04(-1.14%)
Mar 15, 2010
3.126
3.161
3.055
3.117
25,458
-0.02(-0.56%)
Mar 12, 2010
3.197
3.197
3.055
3.135
38,588
-0.11(-3.28%)
Mar 11, 2010
3.188
3.276
3.170
3.241
77,693
-0.01(-0.27%)
Mar 10, 2010
3.143
3.250
3.108
3.250
68,138
+0.10(+3.09%)
Mar 09, 2010
3.011
3.205
2.966
3.152
57,479
+0.14(+4.71%)
Mar 08, 2010
2.966
3.028
2.807
3.011
30,981
-0.04(-1.45%)
Mar 05, 2010
3.019
3.214
3.019
3.055
65,381
+0.01(+0.29%)
Mar 04, 2010
3.055
3.064
2.904
3.046
31,098
+0.04(+1.18%)
Mar 03, 2010
3.073
3.161
3.005
3.011
36,240
-0.05(-1.73%)
Mar 02, 2010
2.895
3.081
2.833
3.064
60,101
+0.16(+5.49%)
Mar 01, 2010
2.621
2.922
2.621
2.904
80,206
+0.27(+10.44%)
Feb 26, 2010
2.683
2.860
2.603
2.630
99,294
-0.05(-1.98%)
Feb 25, 2010
2.718
2.772
2.639
2.683
191,785
-0.05(-1.94%)
Feb 24, 2010
2.745
2.807
2.692
2.736
40,890
-0.01(-0.32%)
Feb 23, 2010
2.763
2.878
2.736
2.745
37,285
-0.02(-0.64%)
Feb 22, 2010
2.772
2.833
2.736
2.763
37,226
+0.00(+0.00%)
Feb 19, 2010
2.833
2.842
2.732
2.763
81,647
-0.06(-2.19%)
Feb 18, 2010
2.895
2.895
2.825
2.825
35,297
-0.12(-4.20%)
Feb 17, 2010
3.002
3.002
2.860
2.949
54,235
-0.04(-1.19%)
Feb 16, 2010
2.913
3.002
2.878
2.984
17,378
+0.08(+2.74%)
Feb 12, 2010
2.895
2.904
2.904
2.904
53,531
-0.01(-0.30%)
Feb 11, 2010
2.922
3.002
2.878
2.913
78,525
+0.00(+0.00%)
Feb 10, 2010
2.993
2.993
2.887
2.913
22,798
-0.09(-2.95%)
Feb 09, 2010
2.949
3.073
2.922
3.002
53,594
+0.14(+4.95%)
Feb 08, 2010
2.975
2.975
2.701
2.860
42,613
-0.17(-5.56%)
Feb 05, 2010
2.895
3.064
2.882
3.028
32,440
+0.12(+4.27%)
Feb 04, 2010
2.975
3.073
2.887
2.904
46,971
-0.08(-2.67%)
Feb 03, 2010
3.073
3.090
2.984
2.984
74,015
-0.10(-3.16%)
Feb 02, 2010
3.285
3.418
3.055
3.081
260,265
-0.21(-6.45%)
Feb 01, 2010
3.223
3.356
3.081
3.294
94,978
+0.08(+2.48%)
Jan 29, 2010
3.073
3.259
2.922
3.214
226,760
+0.15(+4.91%)
Jan 28, 2010
3.046
3.099
2.904
3.064
172,400
+0.06(+2.06%)
Jan 27, 2010
2.895
3.055
2.895
3.002
218,758
+0.11(+3.67%)
Jan 26, 2010
2.922
3.011
2.860
2.895
40,342
-0.04(-1.21%)
Jan 25, 2010
2.851
2.993
2.807
2.931
78,034
+0.08(+2.79%)
Jan 22, 2010
2.949
2.949
2.789
2.851
65,822
-0.03(-0.92%)
Jan 21, 2010
2.913
2.931
2.878
2.878
37,954
-0.04(-1.22%)
Jan 20, 2010
2.860
2.957
2.833
2.913
72,570
+0.04(+1.23%)
Jan 19, 2010
2.860
2.904
2.842
2.878
18,513
+0.03(+0.93%)
Jan 15, 2010
2.895
2.851
2.851
2.851
47,093
-0.01(-0.31%)
Jan 14, 2010
2.931
2.931
2.842
2.860
13,069
+0.03(+0.94%)
Jan 13, 2010
2.842
2.878
2.825
2.833
28,584
-0.02(-0.62%)
Jan 12, 2010
2.798
2.869
2.727
2.851
52,729
+0.04(+1.58%)
Jan 11, 2010
3.011
3.011
2.789
2.807
39,336
-0.19(-6.49%)
Jan 08, 2010
2.887
3.099
2.887
3.002
41,125
+0.11(+3.67%)
Jan 07, 2010
3.011
3.064
2.816
2.895
129,441
+0.16(+5.83%)
Jan 06, 2010
2.780
2.922
2.718
2.736
31,316
-0.04(-1.28%)
Jan 05, 2010
2.913
2.913
2.772
2.772
18,889
-0.15(-5.15%)
Jan 04, 2010
2.825
3.011
2.825
2.922
31,888
+0.12(+4.10%)
Dec 31, 2009
2.692
2.807
2.807
2.807
34,445
+0.12(+4.62%)
Dec 30, 2009
2.763
2.895
2.630
2.683
56,978
-0.09(-3.20%)
Dec 29, 2009
2.922
3.019
2.763
2.772
24,681
-0.14(-4.86%)
Dec 28, 2009
2.895
2.922
2.851
2.913
23,848
+0.10(+3.46%)
Dec 24, 2009
2.772
2.851
2.745
2.816
7,364
+0.05(+1.92%)
Dec 23, 2009
2.736
2.789
2.683
2.763
14,826
+0.07(+2.63%)
Dec 22, 2009
2.851
2.913
2.665
2.692
32,521
-0.17(-5.88%)
Dec 21, 2009
2.851
2.931
2.833
2.860
34,430
+0.01(+0.31%)
Dec 18, 2009
2.648
2.904
2.648
2.851
270,535
+0.21(+8.05%)
Dec 17, 2009
2.630
2.674
2.603
2.639
21,206
+0.00(+0.00%)
Dec 16, 2009
2.541
2.726
2.541
2.639
91,604
+0.11(+4.20%)
Dec 15, 2009
2.621
2.656
2.524
2.532
75,004
-0.08(-3.05%)
Dec 14, 2009
2.692
2.922
2.586
2.612
54,723
-0.05(-1.99%)
Dec 11, 2009
2.745
2.833
2.630
2.665
108,211
-0.07(-2.59%)
Dec 10, 2009
2.780
2.807
2.710
2.736
29,304
-0.05(-1.90%)
Dec 09, 2009
2.798
2.851
2.780
2.789
36,998
+0.01(+0.32%)
Dec 08, 2009
2.922
2.957
2.772
2.780
42,397
-0.20(-6.82%)
Dec 07, 2009
2.993
3.046
2.975
2.984
32,321
+0.01(+0.30%)
Dec 04, 2009
2.895
3.002
2.851
2.975
35,231
+0.17(+5.99%)
Dec 03, 2009
2.975
2.975
2.789
2.807
11,960
-0.16(-5.37%)
Dec 02, 2009
2.922
3.011
2.878
2.966
14,008
+0.04(+1.21%)
Dec 01, 2009
2.869
2.975
2.869
2.931
23,176
+0.08(+2.79%)
Nov 30, 2009
2.772
2.913
2.772
2.851
85,300
+0.11(+3.87%)
Nov 27, 2009
2.904
2.904
2.745
2.745
32,630
-0.09(-3.12%)
Nov 25, 2009
2.878
3.028
2.833
2.833
20,030
-0.04(-1.23%)
Nov 24, 2009
3.019
3.019
2.833
2.869
45,228
-0.14(-4.71%)
Nov 23, 2009
2.993
3.019
2.904
3.011
28,173
+0.04(+1.49%)
Nov 20, 2009
2.780
2.966
2.772
2.966
89,990
+0.19(+7.03%)
Nov 19, 2009
2.816
2.904
2.772
2.772
80,578
-0.03(-0.95%)
Nov 18, 2009
2.904
2.904
2.772
2.798
92,137
-0.10(-3.36%)
Nov 17, 2009
2.913
3.019
2.825
2.895
68,971
-0.07(-2.39%)
Nov 16, 2009
3.170
3.188
2.904
2.966
160,778
-0.15(-4.83%)
Nov 13, 2009
3.064
3.126
3.002
3.117
31,805
+0.11(+3.53%)
Nov 12, 2009
3.117
3.188
2.931
3.011
53,470
-0.12(-3.68%)
Nov 11, 2009
3.028
3.223
3.028
3.126
35,616
+0.12(+3.82%)
Nov 10, 2009
2.833
3.090
2.833
3.011
48,634
+0.17(+5.92%)
Nov 09, 2009
2.833
2.993
2.833
2.842
119,384
+0.03(+0.94%)
Nov 06, 2009
2.895
2.913
2.798
2.816
56,436
-0.10(-3.34%)
Nov 05, 2009
2.957
3.011
2.780
2.913
238,239
-0.04(-1.20%)
Nov 04, 2009
3.090
3.259
2.949
2.949
129,383
-0.15(-4.86%)
Nov 03, 2009
3.099
3.143
3.037
3.099
72,797
-0.03(-0.85%)
Nov 02, 2009
3.188
3.338
3.099
3.126
210,090
-0.06(-1.94%)
Oct 30, 2009
3.135
3.276
3.135
3.188
53,612
+0.04(+1.41%)
Oct 29, 2009
3.170
3.259
3.099
3.143
118,736
-0.01(-0.28%)
Oct 28, 2009
3.276
3.360
3.117
3.152
23,766
-0.11(-3.26%)
Oct 27, 2009
3.267
3.294
3.259
3.259
83,789
+0.02(+0.55%)
Oct 26, 2009
3.347
3.365
3.197
3.241
30,185
-0.12(-3.68%)
Oct 23, 2009
3.436
3.471
3.356
3.365
16,028
-0.04(-1.30%)
Oct 22, 2009
3.276
3.409
3.276
3.409
22,669
+0.12(+3.77%)
Oct 21, 2009
3.285
3.338
3.276
3.285
38,037
+0.01(+0.27%)
Oct 20, 2009
3.263
3.329
3.259
3.276
16,881
-0.04(-1.07%)
Oct 19, 2009
3.356
3.436
3.294
3.312
35,195
-0.04(-1.06%)
Oct 16, 2009
3.276
3.471
3.276
3.347
55,567
+0.08(+2.44%)
Oct 15, 2009
3.347
3.515
3.259
3.267
36,894
-0.23(-6.58%)
Oct 14, 2009
3.321
3.524
3.321
3.498
12,800
+0.19(+5.90%)
Oct 13, 2009
3.347
3.382
3.188
3.303
18,312
-0.07(-2.10%)
Oct 12, 2009
3.453
3.462
3.276
3.374
116,048
-0.08(-2.31%)
Oct 09, 2009
3.409
3.462
3.321
3.453
16,369
+0.24(+7.44%)
Oct 08, 2009
3.281
3.281
3.117
3.214
33,774
-0.07(-2.16%)
Oct 07, 2009
3.303
3.382
3.135
3.285
34,801
+0.00(+0.00%)
Oct 06, 2009
3.285
3.303
3.232
3.285
72,160
+0.03(+0.82%)
Oct 05, 2009
3.338
3.453
3.259
3.259
86,635
-0.06(-1.87%)
Oct 02, 2009
3.356
3.374
3.312
3.321
115,502
-0.04(-1.32%)
Oct 01, 2009
3.595
3.595
3.338
3.365
52,955
-0.17(-4.76%)
Sep 30, 2009
3.506
3.701
3.347
3.533
108,811
+0.05(+1.53%)
Sep 29, 2009
3.630
3.630
3.329
3.480
46,939
-0.03(-0.76%)
Sep 28, 2009
3.542
3.595
3.489
3.506
35,773
-0.02(-0.50%)
Sep 25, 2009
3.710
3.781
3.489
3.524
31,753
-0.12(-3.40%)
Sep 24, 2009
3.524
3.701
3.498
3.648
42,396
+0.14(+4.04%)
Sep 23, 2009
3.613
3.754
3.498
3.506
59,053
-0.10(-2.70%)
Sep 22, 2009
3.586
3.692
3.515
3.604
22,417
+0.04(+0.99%)
Sep 21, 2009
3.630
3.799
3.498
3.568
20,219
-0.08(-2.18%)
Sep 18, 2009
3.604
3.648
3.577
3.648
93,379
+0.03(+0.73%)
Sep 17, 2009
3.648
3.675
3.551
3.622
8,562
-0.04(-0.97%)
Sep 16, 2009
3.418
3.657
3.418
3.657
65,385
+0.12(+3.51%)
Sep 15, 2009
3.462
3.542
3.329
3.533
37,475
+0.06(+1.79%)
Sep 14, 2009
3.436
3.533
3.374
3.471
22,996
+0.02(+0.51%)
Sep 11, 2009
3.515
3.524
3.365
3.453
10,799
-0.05(-1.52%)
Sep 10, 2009
3.365
3.515
3.365
3.506
21,446
+0.14(+4.21%)
Sep 09, 2009
3.418
3.418
3.338
3.365
17,630
-0.08(-2.31%)
Sep 08, 2009
3.436
3.533
3.409
3.444
21,463
-0.09(-2.51%)
Sep 04, 2009
3.444
3.560
3.338
3.533
16,199
-0.02(-0.50%)
Sep 03, 2009
3.471
3.551
3.471
3.551
26,703
+0.03(+0.75%)
Sep 02, 2009
3.436
3.577
3.436
3.524
16,263
+0.10(+2.84%)
Sep 01, 2009
3.506
3.586
3.356
3.427
85,168
-0.10(-2.76%)
Aug 31, 2009
3.498
3.551
3.498
3.524
54,689
+0.01(+0.25%)
Aug 28, 2009
3.577
3.577
3.396
3.515
27,056
-0.07(-1.98%)
Aug 27, 2009
3.533
3.586
3.480
3.586
31,174
+0.04(+1.00%)
Aug 26, 2009
3.533
3.604
3.391
3.551
46,659
+0.01(+0.25%)
Aug 25, 2009
3.444
3.568
3.400
3.542
46,468
+0.12(+3.36%)
Aug 24, 2009
3.409
3.444
3.374
3.427
26,425
+0.04(+1.31%)
Aug 21, 2009
3.400
3.427
3.321
3.382
100,112
-0.01(-0.26%)
Aug 20, 2009
3.356
3.409
3.356
3.391
53,703
+0.04(+1.32%)
Aug 19, 2009
3.214
3.391
3.214
3.347
26,602
+0.04(+1.34%)
Aug 18, 2009
3.197
3.436
3.099
3.303
64,449
+0.11(+3.32%)
Aug 17, 2009
3.099
3.338
3.099
3.197
40,125
+0.04(+1.12%)
Aug 14, 2009
3.312
3.312
3.152
3.161
37,584
-0.14(-4.29%)
Aug 13, 2009
3.135
3.329
3.135
3.303
50,845
-0.01(-0.27%)
Aug 12, 2009
3.073
3.409
3.073
3.312
92,805
+0.25(+8.09%)
Aug 11, 2009
3.064
3.117
3.064
3.064
38,622
-0.01(-0.29%)
Aug 10, 2009
3.028
3.099
2.966
3.073
20,661
+0.00(+0.00%)
Aug 07, 2009
3.019
3.135
2.984
3.073
71,576
+0.10(+3.27%)
Aug 06, 2009
3.046
3.117
2.966
2.975
47,517
-0.06(-2.04%)
Aug 05, 2009
3.090
3.108
3.011
3.037
49,712
-0.06(-2.00%)
Aug 04, 2009
3.090
3.126
3.081
3.099
52,699
-0.01(-0.29%)
Aug 03, 2009
3.055
3.135
2.940
3.108
62,307
+0.02(+0.57%)
Jul 31, 2009
3.126
3.143
3.064
3.090
100,378
-0.05(-1.69%)
Jul 30, 2009
3.099
3.143
3.055
3.143
142,461
+0.08(+2.60%)
Jul 29, 2009
2.949
3.090
2.949
3.064
47,173
+0.12(+4.22%)
Jul 28, 2009
2.922
2.984
2.913
2.940
87,612
+0.01(+0.30%)
Jul 27, 2009
2.798
2.949
2.772
2.931
55,394
+0.12(+4.42%)
Jul 24, 2009
2.683
2.869
2.656
2.807
96,977
+0.05(+1.93%)
Jul 23, 2009
2.656
2.798
2.656
2.754
136,025
+0.08(+2.98%)
Jul 22, 2009
2.612
2.674
2.612
2.674
64,151
+0.02(+0.67%)
Jul 21, 2009
2.550
2.665
2.524
2.656
38,002
+0.12(+4.53%)
Jul 20, 2009
2.515
2.568
2.488
2.541
39,120
+0.04(+1.41%)
Jul 17, 2009
2.444
2.524
2.417
2.506
63,351
+0.07(+2.91%)
Jul 16, 2009
2.382
2.462
2.360
2.435
214,159
+0.04(+1.85%)
Jul 15, 2009
2.382
2.391
2.107
2.391
76,263
+0.00(+0.00%)
Jul 14, 2009
2.373
2.391
2.373
2.391
26,521
+0.00(+0.00%)
Jul 13, 2009
2.382
2.391
2.364
2.391
44,229
-0.01(-0.37%)
Jul 10, 2009
2.293
2.400
2.258
2.400
57,094
+0.07(+3.04%)
Jul 09, 2009
2.400
2.515
2.302
2.329
152,633
-0.06(-2.59%)
Jul 08, 2009
2.311
2.470
2.311
2.391
42,591
+0.09(+3.85%)
Jul 07, 2009
2.302
2.373
2.293
2.302
58,548
-0.01(-0.38%)
Jul 06, 2009
2.426
2.630
2.019
2.311
182,324
-0.11(-4.40%)
Jul 02, 2009
2.639
2.665
2.417
2.417
124,350
-0.22(-8.39%)
Jul 01, 2009
2.718
2.816
2.541
2.639
103,636
-0.03(-1.00%)
Jun 30, 2009
2.665
2.825
2.453
2.665
179,728
+0.01(+0.33%)
Jun 29, 2009
2.949
3.028
2.594
2.656
256,910
-0.48(-15.25%)
Jun 26, 2009
3.002
3.250
2.966
3.135
4,123,812
+0.17(+5.67%)
Jun 25, 2009
2.984
3.232
2.878
2.966
183,379
+0.03(+0.90%)
Jun 24, 2009
3.037
3.232
2.878
2.940
58,871
-0.01(-0.30%)
Jun 23, 2009
3.197
3.338
2.949
2.949
197,830
-0.28(-8.77%)
Jun 22, 2009
3.232
3.267
2.895
3.232
75,321
-0.06(-1.88%)
Jun 19, 2009
3.099
3.400
2.922
3.294
72,429
+0.20(+6.59%)
Jun 18, 2009
3.081
3.099
2.993
3.090
49,861
+0.08(+2.65%)
Jun 17, 2009
2.842
3.073
2.842
3.011
60,202
+0.09(+3.03%)
Jun 16, 2009
2.905
2.940
2.895
2.922
20,051
+0.00(+0.00%)
Jun 15, 2009
3.037
3.055
2.816
2.922
17,987
-0.08(-2.65%)
Jun 12, 2009
2.931
3.011
2.895
3.002
45,079
-0.02(-0.59%)
Jun 11, 2009
2.594
3.028
2.594
3.019
39,922
+0.43(+16.78%)
Jun 10, 2009
2.488
2.586
2.462
2.586
37,061
+0.15(+6.18%)
Jun 09, 2009
2.426
2.524
2.302
2.435
50,209
-0.07(-2.83%)
Jun 08, 2009
2.329
2.506
2.302
2.506
9,439
+0.16(+6.79%)
Jun 05, 2009
2.391
2.404
2.338
2.346
15,269
+0.00(+0.00%)
Jun 04, 2009
2.417
2.417
2.311
2.346
7,541
-0.04(-1.85%)
Jun 03, 2009
2.307
2.435
2.245
2.391
33,969
+0.06(+2.66%)
Jun 02, 2009
2.435
2.435
2.302
2.329
13,141
-0.14(-5.73%)
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.