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
Omeros Corp
(NQ:
OMER
)
3.360
+0.040 (+1.20%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 24, 2011
4.310
4.600
4.171
4.510
124,755
+0.20(+4.64%)
May 23, 2011
4.320
4.420
4.133
4.310
76,325
-0.02(-0.46%)
May 20, 2011
4.650
4.680
4.310
4.330
216,556
-0.32(-6.88%)
May 19, 2011
4.770
4.770
4.610
4.650
77,881
-0.10(-2.11%)
May 18, 2011
4.860
4.870
4.690
4.750
76,039
-0.11(-2.26%)
May 17, 2011
4.970
5.040
4.800
4.860
95,590
-0.07(-1.42%)
May 16, 2011
4.970
4.980
4.900
4.930
95,686
-0.08(-1.60%)
May 13, 2011
5.000
5.110
4.850
5.010
83,794
+0.01(+0.20%)
May 12, 2011
4.960
5.190
4.910
5.000
28,263
+0.02(+0.40%)
May 11, 2011
5.120
5.140
4.900
4.980
65,708
-0.15(-2.92%)
May 10, 2011
5.050
5.180
4.950
5.130
60,467
+0.11(+2.19%)
May 09, 2011
4.940
5.030
4.900
5.020
32,334
+0.05(+1.01%)
May 06, 2011
4.900
4.980
4.820
4.970
46,052
+0.14(+2.90%)
May 05, 2011
4.540
4.940
4.529
4.830
79,633
+0.27(+5.92%)
May 04, 2011
4.750
4.820
4.550
4.560
95,327
-0.21(-4.40%)
May 03, 2011
5.000
5.000
4.720
4.770
76,575
-0.22(-4.41%)
May 02, 2011
5.100
5.290
4.990
4.990
51,109
-0.35(-6.55%)
Apr 29, 2011
5.320
5.500
5.110
5.340
127,864
+0.00(+0.00%)
Apr 28, 2011
5.260
5.390
5.180
5.340
33,330
+0.09(+1.71%)
Apr 27, 2011
5.140
5.260
5.090
5.250
28,403
+0.09(+1.74%)
Apr 26, 2011
5.060
5.170
5.050
5.160
58,397
+0.09(+1.88%)
Apr 25, 2011
5.150
5.210
5.000
5.065
112,133
-0.14(-2.78%)
Apr 21, 2011
5.460
5.460
5.160
5.210
50,918
-0.21(-3.87%)
Apr 20, 2011
5.160
5.450
5.130
5.420
156,210
+0.28(+5.45%)
Apr 19, 2011
5.200
5.200
5.090
5.140
125,105
-0.01(-0.19%)
Apr 18, 2011
5.000
5.190
4.970
5.150
86,384
+0.08(+1.58%)
Apr 15, 2011
4.990
5.090
4.910
5.070
120,889
+0.06(+1.20%)
Apr 14, 2011
4.960
5.020
4.910
5.010
40,575
+0.01(+0.20%)
Apr 13, 2011
4.890
5.020
4.870
5.000
137,277
+0.13(+2.67%)
Apr 12, 2011
4.590
4.920
4.590
4.870
136,431
+0.27(+5.87%)
Apr 11, 2011
4.730
4.752
4.530
4.600
166,348
-0.11(-2.34%)
Apr 08, 2011
4.750
4.780
4.680
4.710
117,283
+0.02(+0.43%)
Apr 07, 2011
4.890
4.920
4.660
4.690
158,707
-0.20(-4.09%)
Apr 06, 2011
4.910
5.009
4.770
4.890
132,741
-0.02(-0.41%)
Apr 05, 2011
5.030
5.030
4.810
4.910
183,711
-0.13(-2.58%)
Apr 04, 2011
5.100
5.200
4.600
5.040
381,121
-0.02(-0.40%)
Apr 01, 2011
4.810
5.500
4.750
5.060
1,318,130
-2.94(-36.75%)
Mar 31, 2011
7.810
8.000
7.710
8.000
201,300
+0.20(+2.56%)
Mar 30, 2011
7.510
7.830
7.510
7.800
76,258
+0.36(+4.84%)
Mar 29, 2011
7.390
7.550
7.280
7.440
96,313
+0.08(+1.09%)
Mar 28, 2011
7.340
7.510
7.200
7.360
75,698
+0.01(+0.14%)
Mar 25, 2011
6.760
7.480
6.650
7.350
188,021
+0.64(+9.54%)
Mar 24, 2011
6.760
6.790
6.500
6.710
158,843
+0.02(+0.30%)
Mar 23, 2011
6.150
7.195
6.150
6.690
335,959
+0.64(+10.58%)
Mar 22, 2011
6.040
6.140
6.020
6.050
22,242
-0.01(-0.17%)
Mar 21, 2011
6.040
6.190
5.970
6.060
53,753
-0.05(-0.82%)
Mar 18, 2011
6.050
6.200
5.950
6.110
125,643
+0.13(+2.17%)
Mar 17, 2011
6.150
6.260
5.930
5.980
88,476
-0.05(-0.83%)
Mar 16, 2011
6.140
6.149
5.980
6.030
49,131
-0.09(-1.47%)
Mar 15, 2011
6.130
6.310
5.870
6.120
100,155
-0.15(-2.39%)
Mar 14, 2011
6.150
6.350
6.150
6.270
24,098
+0.06(+0.97%)
Mar 11, 2011
6.400
6.400
6.150
6.210
55,217
-0.20(-3.12%)
Mar 10, 2011
6.320
6.580
6.260
6.410
93,725
-0.01(-0.16%)
Mar 09, 2011
6.500
6.500
6.400
6.420
44,872
-0.08(-1.23%)
Mar 08, 2011
6.420
6.500
6.370
6.500
35,114
+0.08(+1.25%)
Mar 07, 2011
6.560
6.610
6.360
6.420
36,148
-0.13(-1.98%)
Mar 04, 2011
6.720
6.720
6.420
6.550
33,080
-0.14(-2.09%)
Mar 03, 2011
6.750
6.950
6.600
6.690
93,932
-0.05(-0.74%)
Mar 02, 2011
6.310
6.870
6.310
6.740
120,757
+0.44(+6.98%)
Mar 01, 2011
6.500
6.500
6.130
6.300
51,446
-0.19(-2.93%)
Feb 28, 2011
6.640
6.680
6.390
6.490
29,874
-0.07(-1.07%)
Feb 25, 2011
6.450
6.780
6.340
6.560
71,686
+0.10(+1.55%)
Feb 24, 2011
6.350
6.560
6.250
6.460
91,490
+0.09(+1.41%)
Feb 23, 2011
6.520
6.520
6.290
6.370
96,821
-0.14(-2.15%)
Feb 22, 2011
6.540
6.818
6.470
6.510
98,873
-0.10(-1.51%)
Feb 18, 2011
6.560
6.615
6.470
6.610
73,201
+0.08(+1.23%)
Feb 17, 2011
6.550
6.550
6.430
6.530
93,940
+0.02(+0.23%)
Feb 16, 2011
6.750
6.750
6.500
6.515
84,925
-0.23(-3.34%)
Feb 15, 2011
6.670
6.760
6.660
6.740
51,595
+0.07(+1.05%)
Feb 14, 2011
6.820
6.820
6.610
6.670
38,436
-0.08(-1.19%)
Feb 11, 2011
6.870
6.870
6.410
6.750
77,758
-0.13(-1.89%)
Feb 10, 2011
6.810
6.950
6.740
6.880
33,041
+0.06(+0.88%)
Feb 09, 2011
6.910
6.910
6.700
6.820
55,257
-0.13(-1.87%)
Feb 08, 2011
7.010
7.110
6.900
6.950
115,804
-0.09(-1.28%)
Feb 07, 2011
6.810
7.080
6.810
7.040
58,861
+0.26(+3.83%)
Feb 04, 2011
6.550
6.940
6.550
6.780
56,417
+0.22(+3.35%)
Feb 03, 2011
6.410
6.560
6.400
6.560
33,122
+0.16(+2.50%)
Feb 02, 2011
6.420
6.540
6.290
6.400
39,306
-0.06(-0.93%)
Feb 01, 2011
6.900
6.900
6.450
6.460
113,895
+0.20(+3.19%)
Jan 31, 2011
6.140
6.290
6.010
6.260
128,407
+0.02(+0.32%)
Jan 28, 2011
6.470
6.550
6.240
6.240
142,025
-0.23(-3.55%)
Jan 27, 2011
7.030
7.060
6.400
6.470
124,205
-0.55(-7.83%)
Jan 26, 2011
7.070
7.070
6.920
7.020
45,802
-0.01(-0.14%)
Jan 25, 2011
7.080
7.100
6.950
7.030
42,379
-0.05(-0.71%)
Jan 24, 2011
7.030
7.150
6.810
7.080
54,097
+0.08(+1.14%)
Jan 21, 2011
7.210
7.250
7.000
7.000
135,867
-0.16(-2.23%)
Jan 20, 2011
7.380
7.380
7.100
7.160
67,636
-0.22(-2.98%)
Jan 19, 2011
7.630
7.630
7.340
7.380
66,454
-0.23(-2.96%)
Jan 18, 2011
7.900
7.900
7.500
7.605
74,035
-0.29(-3.73%)
Jan 14, 2011
7.970
8.060
7.840
7.900
59,602
-0.06(-0.75%)
Jan 13, 2011
8.040
8.070
7.960
7.960
38,507
-0.05(-0.62%)
Jan 12, 2011
8.080
8.100
8.000
8.010
13,350
+0.01(+0.12%)
Jan 11, 2011
8.140
8.410
7.960
8.000
30,194
-0.07(-0.87%)
Jan 10, 2011
8.010
8.120
8.010
8.070
27,560
+0.06(+0.75%)
Jan 07, 2011
7.900
8.010
7.810
8.010
84,103
+0.20(+2.56%)
Jan 06, 2011
8.290
8.350
7.780
7.810
79,814
-0.45(-5.45%)
Jan 05, 2011
8.250
8.330
8.060
8.260
40,588
+0.01(+0.12%)
Jan 04, 2011
8.540
8.540
8.250
8.250
57,158
-0.25(-2.94%)
Jan 03, 2011
8.300
8.530
8.290
8.500
38,287
+0.26(+3.16%)
Dec 31, 2010
8.370
8.390
8.240
8.240
61,100
-0.12(-1.44%)
Dec 30, 2010
8.230
8.470
8.210
8.360
83,021
+0.15(+1.83%)
Dec 29, 2010
8.060
8.210
7.990
8.210
58,364
+0.19(+2.37%)
Dec 28, 2010
7.970
8.060
7.910
8.020
56,344
+0.03(+0.38%)
Dec 27, 2010
7.890
8.079
7.870
7.990
57,863
+0.10(+1.27%)
Dec 23, 2010
7.840
7.940
7.830
7.890
19,514
+0.03(+0.38%)
Dec 22, 2010
7.960
7.960
7.730
7.860
41,020
-0.08(-1.01%)
Dec 21, 2010
8.060
8.060
7.900
7.940
41,035
-0.06(-0.75%)
Dec 20, 2010
8.080
8.100
7.870
8.000
46,740
+0.00(+0.00%)
Dec 17, 2010
7.980
8.060
7.650
8.000
232,845
+0.00(+0.00%)
Dec 16, 2010
8.000
8.050
7.830
8.000
113,083
-0.03(-0.37%)
Dec 15, 2010
8.010
8.050
8.000
8.030
35,425
+0.03(+0.37%)
Dec 14, 2010
8.000
8.010
7.870
8.000
40,602
+0.04(+0.50%)
Dec 13, 2010
8.070
8.070
7.870
7.960
38,959
-0.04(-0.50%)
Dec 10, 2010
8.200
8.200
8.000
8.000
56,239
-0.17(-2.08%)
Dec 09, 2010
8.290
8.290
8.060
8.170
46,189
-0.06(-0.73%)
Dec 08, 2010
8.160
8.280
8.110
8.230
13,886
+0.11(+1.35%)
Dec 07, 2010
8.210
8.210
8.010
8.120
46,687
+0.02(+0.25%)
Dec 06, 2010
8.140
8.190
7.940
8.100
43,554
-0.08(-0.98%)
Dec 03, 2010
8.130
8.220
8.050
8.180
31,809
-0.01(-0.12%)
Dec 02, 2010
8.300
8.330
8.150
8.190
23,488
-0.09(-1.09%)
Dec 01, 2010
8.290
8.370
8.150
8.280
44,486
+0.17(+2.10%)
Nov 30, 2010
8.250
8.340
8.080
8.110
170,430
-0.19(-2.29%)
Nov 29, 2010
8.340
8.380
8.250
8.300
43,456
-0.01(-0.12%)
Nov 26, 2010
8.240
8.340
8.240
8.310
11,051
-0.01(-0.12%)
Nov 24, 2010
8.300
8.320
8.320
8.320
39,969
+0.10(+1.22%)
Nov 23, 2010
8.210
8.300
8.200
8.220
20,603
-0.08(-0.96%)
Nov 22, 2010
8.290
8.300
8.160
8.300
16,069
+0.01(+0.12%)
Nov 19, 2010
8.240
8.310
8.190
8.290
52,895
+0.06(+0.73%)
Nov 18, 2010
8.200
8.290
8.112
8.230
43,076
+0.16(+1.98%)
Nov 17, 2010
8.130
8.300
8.020
8.070
47,351
-0.01(-0.12%)
Nov 16, 2010
7.990
8.200
7.950
8.080
60,860
+0.04(+0.50%)
Nov 15, 2010
7.950
8.380
7.760
8.040
74,423
-0.13(-1.59%)
Nov 12, 2010
8.190
8.350
8.150
8.170
46,769
-0.09(-1.09%)
Nov 11, 2010
7.900
8.320
7.900
8.260
67,328
+0.26(+3.25%)
Nov 10, 2010
8.060
8.140
7.880
8.000
46,556
-0.03(-0.37%)
Nov 09, 2010
8.100
8.220
7.811
8.030
56,550
+0.01(+0.12%)
Nov 08, 2010
7.690
8.050
7.600
8.020
58,445
+0.26(+3.35%)
Nov 05, 2010
8.180
8.200
7.630
7.760
134,614
-0.39(-4.79%)
Nov 04, 2010
8.140
8.160
7.990
8.150
93,299
+0.13(+1.62%)
Nov 03, 2010
8.070
8.180
7.860
8.020
31,098
+0.02(+0.25%)
Nov 02, 2010
8.090
8.180
7.950
8.000
70,422
+0.00(+0.00%)
Nov 01, 2010
8.090
8.090
7.840
8.000
57,630
-0.02(-0.25%)
Oct 29, 2010
8.000
8.110
7.960
8.020
33,024
+0.09(+1.13%)
Oct 28, 2010
8.070
8.070
7.810
7.930
51,844
-0.05(-0.63%)
Oct 27, 2010
8.420
8.420
7.890
7.980
95,118
-0.25(-3.04%)
Oct 25, 2010
7.500
8.280
7.500
8.230
247,808
+0.93(+12.74%)
Oct 22, 2010
7.180
7.390
7.180
7.300
27,734
-0.17(-2.28%)
Oct 21, 2010
7.600
7.600
7.210
7.470
79,539
-0.12(-1.58%)
Oct 20, 2010
7.510
7.600
7.431
7.590
22,220
+0.16(+2.15%)
Oct 19, 2010
7.500
7.650
7.370
7.430
29,056
-0.21(-2.75%)
Oct 18, 2010
7.430
7.650
7.380
7.640
45,666
+0.25(+3.38%)
Oct 15, 2010
7.420
7.470
7.270
7.390
48,968
+0.02(+0.27%)
Oct 14, 2010
7.410
7.480
7.260
7.370
42,906
-0.03(-0.41%)
Oct 13, 2010
7.270
7.500
7.140
7.400
132,863
+0.15(+2.07%)
Oct 12, 2010
7.210
7.270
7.150
7.250
8,609
-0.01(-0.14%)
Oct 11, 2010
7.400
7.400
7.150
7.260
15,242
-0.04(-0.55%)
Oct 08, 2010
7.060
7.310
7.010
7.300
39,289
+0.22(+3.11%)
Oct 07, 2010
7.340
7.370
7.060
7.080
28,595
-0.18(-2.48%)
Oct 06, 2010
7.350
7.370
7.210
7.260
52,967
-0.06(-0.82%)
Oct 05, 2010
7.000
7.350
6.820
7.320
40,355
+0.42(+6.09%)
Oct 04, 2010
7.200
7.220
6.710
6.900
81,187
-0.36(-4.96%)
Oct 01, 2010
7.360
7.360
7.170
7.260
28,591
-0.03(-0.41%)
Sep 30, 2010
7.390
7.390
7.200
7.290
42,640
-0.06(-0.82%)
Sep 29, 2010
7.470
7.500
7.290
7.350
22,930
-0.14(-1.87%)
Sep 28, 2010
7.300
7.490
7.136
7.490
27,507
+0.24(+3.31%)
Sep 27, 2010
7.420
7.420
7.220
7.250
21,991
-0.22(-2.95%)
Sep 24, 2010
7.210
7.470
7.153
7.470
39,327
+0.34(+4.77%)
Sep 23, 2010
7.160
7.485
7.110
7.130
28,140
-0.10(-1.38%)
Sep 22, 2010
7.560
7.750
7.030
7.230
22,221
-0.37(-4.87%)
Sep 21, 2010
7.740
7.750
7.440
7.600
30,004
-0.12(-1.55%)
Sep 20, 2010
7.320
7.849
7.190
7.720
84,913
+0.40(+5.46%)
Sep 17, 2010
7.120
7.480
7.010
7.320
121,715
+0.40(+5.78%)
Sep 15, 2010
6.950
7.170
6.810
6.920
70,584
-0.03(-0.43%)
Sep 14, 2010
7.180
7.320
6.900
6.950
56,638
-0.29(-4.01%)
Sep 13, 2010
6.800
7.250
6.800
7.240
94,234
+0.51(+7.58%)
Sep 10, 2010
6.350
6.750
6.270
6.730
48,790
+0.43(+6.83%)
Sep 09, 2010
6.350
6.370
6.250
6.300
24,694
+0.02(+0.32%)
Sep 08, 2010
6.160
6.389
6.080
6.280
34,217
+0.16(+2.61%)
Sep 07, 2010
6.230
6.408
6.120
6.120
54,222
-0.12(-1.92%)
Sep 03, 2010
6.280
6.450
5.950
6.240
39,099
+0.02(+0.32%)
Sep 02, 2010
6.270
6.550
6.100
6.220
21,499
-0.05(-0.80%)
Sep 01, 2010
6.190
6.290
6.100
6.270
38,935
+0.21(+3.47%)
Aug 31, 2010
6.140
6.265
5.860
6.060
36,361
-0.10(-1.62%)
Aug 30, 2010
6.500
6.500
6.120
6.160
45,334
-0.39(-5.95%)
Aug 27, 2010
6.040
6.630
5.960
6.550
53,217
+0.60(+10.08%)
Aug 26, 2010
6.090
6.210
5.950
5.950
26,237
-0.14(-2.30%)
Aug 25, 2010
5.840
6.130
5.780
6.090
39,300
+0.24(+4.10%)
Aug 24, 2010
6.000
6.000
5.850
5.850
60,468
-0.19(-3.15%)
Aug 23, 2010
6.140
6.330
5.920
6.040
70,587
-0.04(-0.66%)
Aug 20, 2010
6.250
6.505
6.000
6.080
105,108
-0.17(-2.72%)
Aug 19, 2010
6.470
6.510
6.250
6.250
70,408
-0.28(-4.29%)
Aug 18, 2010
6.610
6.610
6.460
6.530
35,514
-0.11(-1.66%)
Aug 17, 2010
6.490
6.800
6.490
6.640
39,058
+0.24(+3.75%)
Aug 16, 2010
6.310
6.470
6.310
6.400
34,055
+0.08(+1.27%)
Aug 13, 2010
6.410
7.040
6.300
6.320
94,588
-0.12(-1.86%)
Aug 12, 2010
6.280
6.750
6.280
6.440
74,909
+0.08(+1.26%)
Aug 11, 2010
6.920
7.060
6.290
6.360
81,907
-0.63(-9.01%)
Aug 10, 2010
7.180
7.270
6.980
6.990
60,399
-0.26(-3.59%)
Aug 09, 2010
7.220
7.300
6.990
7.250
50,193
+0.09(+1.26%)
Aug 06, 2010
7.170
7.250
7.000
7.160
26,871
-0.08(-1.10%)
Aug 05, 2010
7.240
7.310
7.240
7.240
30,933
-0.05(-0.69%)
Aug 04, 2010
7.250
7.440
7.240
7.290
55,108
+0.09(+1.25%)
Aug 03, 2010
7.140
7.390
7.140
7.200
62,022
+0.01(+0.14%)
Aug 02, 2010
7.350
7.350
7.080
7.190
29,360
-0.06(-0.83%)
Jul 30, 2010
7.240
7.430
7.120
7.250
51,994
-0.12(-1.63%)
Jul 29, 2010
7.660
7.660
7.052
7.370
105,578
-0.01(-0.14%)
Jul 28, 2010
7.500
7.580
7.250
7.380
34,078
-0.12(-1.60%)
Jul 27, 2010
7.580
7.580
7.330
7.500
39,634
+0.00(+0.00%)
Jul 26, 2010
7.650
7.650
7.230
7.500
73,262
+0.00(+0.00%)
Jul 23, 2010
7.450
7.670
7.330
7.500
94,188
+0.00(+0.00%)
Jul 22, 2010
7.440
7.630
7.200
7.500
72,397
+0.11(+1.49%)
Jul 21, 2010
8.130
8.130
7.289
7.390
111,943
-0.74(-9.10%)
Jul 20, 2010
8.120
8.280
8.010
8.130
43,546
-0.05(-0.61%)
Jul 19, 2010
8.310
8.310
7.900
8.180
46,604
+0.00(+0.00%)
Jul 16, 2010
8.700
8.740
8.070
8.180
89,838
-0.54(-6.19%)
Jul 15, 2010
8.750
8.990
8.500
8.720
109,679
+0.03(+0.35%)
Jul 14, 2010
8.710
8.800
8.500
8.690
115,656
-0.08(-0.91%)
Jul 13, 2010
8.010
8.920
7.890
8.770
222,846
+0.88(+11.15%)
Jul 12, 2010
7.600
8.050
7.550
7.890
87,187
-0.02(-0.25%)
Jul 09, 2010
7.990
7.990
7.661
7.910
34,133
+0.00(+0.00%)
Jul 08, 2010
7.990
7.990
7.180
7.910
114,160
+0.35(+4.63%)
Jul 07, 2010
7.140
7.580
7.140
7.560
97,936
+0.34(+4.71%)
Jul 06, 2010
7.240
7.330
7.050
7.220
81,894
+0.07(+0.98%)
Jul 02, 2010
7.300
7.300
7.090
7.150
50,283
-0.07(-0.97%)
Jul 01, 2010
7.460
7.460
7.220
7.220
80,583
-0.20(-2.70%)
Jun 30, 2010
7.580
7.590
7.310
7.420
61,016
-0.15(-1.98%)
Jun 29, 2010
7.630
7.800
7.120
7.570
202,336
-0.15(-1.94%)
Jun 25, 2010
6.630
7.730
6.350
7.720
1,628,015
+1.10(+16.62%)
Jun 24, 2010
6.450
6.650
6.380
6.620
137,470
+0.24(+3.76%)
Jun 23, 2010
6.190
6.380
6.100
6.380
61,934
+0.20(+3.24%)
Jun 22, 2010
6.020
6.200
6.020
6.180
56,796
+0.12(+1.98%)
Jun 21, 2010
6.100
6.100
5.890
6.060
39,009
-0.02(-0.33%)
Jun 18, 2010
5.870
6.100
5.820
6.080
97,824
+0.25(+4.29%)
Jun 17, 2010
5.770
5.890
5.770
5.830
5,512
-0.04(-0.68%)
Jun 16, 2010
5.960
5.960
5.800
5.870
9,149
-0.13(-2.17%)
Jun 15, 2010
5.980
6.000
5.670
6.000
64,069
+0.13(+2.21%)
Jun 14, 2010
5.600
5.980
5.320
5.870
46,046
+0.31(+5.58%)
Jun 11, 2010
5.580
5.590
5.471
5.560
19,257
+0.02(+0.36%)
Jun 10, 2010
5.520
5.540
5.400
5.540
35,884
+0.10(+1.84%)
Jun 09, 2010
5.550
5.560
5.400
5.440
16,572
-0.05(-0.91%)
Jun 08, 2010
5.420
5.540
5.400
5.490
18,736
+0.05(+0.92%)
Jun 07, 2010
5.490
5.520
5.400
5.440
17,820
+0.09(+1.68%)
Jun 04, 2010
5.410
5.580
5.320
5.350
38,532
-0.27(-4.80%)
Jun 03, 2010
5.440
5.670
5.310
5.620
29,046
+0.16(+2.93%)
Jun 02, 2010
5.640
5.640
5.340
5.460
70,728
-0.06(-1.09%)
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.