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
Cresud Sacif ADR
(NQ:
CRESY
)
9.900
-0.050 (-0.50%)
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 29, 2009
6.476
6.791
6.476
6.707
212,051
+0.27(+4.13%)
May 28, 2009
6.504
6.546
6.168
6.441
253,118
+0.04(+0.55%)
May 27, 2009
6.693
6.693
6.371
6.406
266,096
-0.22(-3.28%)
May 26, 2009
6.462
6.749
6.441
6.623
241,708
+0.16(+2.49%)
May 22, 2009
6.350
6.532
6.175
6.462
282,096
+0.15(+2.33%)
May 21, 2009
6.448
6.511
6.154
6.315
185,216
-0.06(-0.88%)
May 20, 2009
6.504
6.826
6.280
6.371
363,501
-0.06(-0.98%)
May 19, 2009
6.126
6.560
6.126
6.434
192,457
+0.31(+5.03%)
May 18, 2009
6.112
6.189
6.042
6.126
130,522
+0.11(+1.86%)
May 15, 2009
6.028
6.070
5.951
6.014
65,354
-0.11(-1.83%)
May 14, 2009
6.231
6.231
6.077
6.126
83,545
+0.01(+0.11%)
May 13, 2009
6.434
6.434
6.035
6.119
352,771
-0.27(-4.27%)
May 12, 2009
6.413
6.441
6.322
6.392
174,084
-0.09(-1.40%)
May 11, 2009
6.378
6.490
6.252
6.483
228,382
+0.02(+0.32%)
May 08, 2009
6.154
6.588
6.000
6.462
152,195
-0.02(-0.32%)
May 07, 2009
6.917
7.211
6.392
6.483
232,678
-0.25(-3.74%)
May 06, 2009
6.546
7.029
6.532
6.735
465,293
+0.22(+3.33%)
May 05, 2009
6.469
6.714
6.441
6.518
420,038
+0.05(+0.76%)
May 04, 2009
6.420
6.574
5.811
6.469
201,626
+0.80(+14.07%)
May 01, 2009
5.720
5.832
5.601
5.671
92,231
+0.02(+0.30%)
Apr 30, 2009
5.678
5.909
5.601
5.654
130,957
+0.07(+1.20%)
Apr 29, 2009
5.307
5.587
5.283
5.587
75,152
+0.35(+6.68%)
Apr 28, 2009
5.181
5.268
5.153
5.237
66,738
-0.01(-0.13%)
Apr 27, 2009
5.076
5.342
5.076
5.244
147,288
+0.18(+3.45%)
Apr 24, 2009
5.174
5.363
5.006
5.069
1,471,669
-0.03(-0.55%)
Apr 23, 2009
5.153
5.195
5.034
5.097
228,540
+0.06(+1.11%)
Apr 22, 2009
5.125
5.223
5.006
5.041
96,052
-0.04(-0.83%)
Apr 21, 2009
4.999
5.132
4.985
5.083
139,982
+0.07(+1.40%)
Apr 20, 2009
5.111
5.146
4.978
5.013
108,020
-0.10(-1.92%)
Apr 17, 2009
5.146
5.279
5.076
5.111
67,931
+0.01(+0.27%)
Apr 16, 2009
5.251
5.321
5.048
5.097
165,920
-0.05(-0.95%)
Apr 15, 2009
5.104
5.251
5.069
5.146
61,737
+0.07(+1.38%)
Apr 14, 2009
5.237
5.293
5.062
5.076
170,161
-0.14(-2.68%)
Apr 13, 2009
5.251
5.377
5.202
5.216
151,338
-0.03(-0.53%)
Apr 09, 2009
5.286
5.368
5.125
5.244
280,919
-0.01(-0.27%)
Apr 08, 2009
5.286
5.384
5.195
5.258
57,381
+0.05(+0.94%)
Apr 07, 2009
5.216
5.244
5.153
5.209
57,578
+0.01(+0.27%)
Apr 06, 2009
5.272
5.286
5.090
5.195
191,780
-0.09(-1.72%)
Apr 03, 2009
5.349
5.349
5.209
5.286
95,089
+0.03(+0.53%)
Apr 02, 2009
5.279
5.321
5.188
5.258
205,160
+0.12(+2.32%)
Apr 01, 2009
5.069
5.278
5.041
5.139
130,310
+0.06(+1.10%)
Mar 31, 2009
5.181
5.251
5.055
5.083
195,361
-0.04(-0.82%)
Mar 30, 2009
5.174
5.230
5.027
5.125
31,130
-0.17(-3.17%)
Mar 26, 2009
5.090
5.391
5.090
5.293
182,307
+0.20(+3.99%)
Mar 25, 2009
5.174
5.335
5.006
5.090
201,320
+0.02(+0.41%)
Mar 24, 2009
5.048
5.279
5.048
5.069
145,314
-0.05(-0.96%)
Mar 23, 2009
5.132
5.216
4.901
5.118
207,784
+0.27(+5.64%)
Mar 20, 2009
5.034
5.321
4.817
4.845
252,732
-0.24(-4.68%)
Mar 19, 2009
5.216
5.300
5.048
5.083
114,428
-0.02(-0.41%)
Mar 18, 2009
4.929
5.118
4.915
5.104
48,479
+0.17(+3.40%)
Mar 17, 2009
4.852
5.111
4.852
4.936
122,012
+0.01(+0.14%)
Mar 16, 2009
4.719
5.146
4.707
4.929
247,485
+0.19(+3.99%)
Mar 13, 2009
4.691
4.859
4.649
4.740
101,814
+0.04(+0.89%)
Mar 12, 2009
4.670
4.817
4.593
4.698
171,231
-0.05(-1.03%)
Mar 11, 2009
4.733
4.901
4.614
4.747
154,640
+0.06(+1.35%)
Mar 10, 2009
4.523
4.761
4.481
4.684
130,091
+0.22(+4.86%)
Mar 09, 2009
4.607
4.635
4.460
4.467
258,571
-0.20(-4.35%)
Mar 06, 2009
4.579
4.754
4.579
4.670
404,264
+0.09(+1.91%)
Mar 05, 2009
4.530
4.726
4.530
4.582
430,435
-0.09(-1.87%)
Mar 04, 2009
4.334
4.705
4.334
4.670
120,468
+0.02(+0.45%)
Mar 02, 2009
5.006
5.006
4.621
4.649
179,696
-0.37(-7.39%)
Feb 27, 2009
4.957
5.174
4.929
5.020
353,666
-0.11(-2.05%)
Feb 26, 2009
5.146
5.370
5.069
5.125
76,919
-0.06(-1.08%)
Feb 25, 2009
5.069
5.279
5.055
5.181
127,786
+0.01(+0.27%)
Feb 24, 2009
4.950
5.349
4.908
5.167
147,077
+0.17(+3.36%)
Feb 23, 2009
5.118
5.237
4.999
4.999
393,682
-0.18(-3.38%)
Feb 20, 2009
5.286
5.321
5.132
5.174
240,933
-0.16(-3.02%)
Feb 19, 2009
5.580
5.580
5.251
5.335
260,661
-0.30(-5.34%)
Feb 18, 2009
5.461
5.650
5.279
5.636
104,186
+0.20(+3.60%)
Feb 17, 2009
5.601
5.601
5.258
5.440
176,414
-0.27(-4.66%)
Feb 13, 2009
5.496
5.769
5.426
5.706
76,604
+0.36(+6.68%)
Feb 12, 2009
5.391
5.601
5.076
5.349
1,642,427
+0.27(+5.23%)
Feb 11, 2009
5.510
5.706
5.069
5.083
550,658
-0.50(-8.91%)
Feb 10, 2009
5.517
5.601
5.461
5.580
122,535
+0.00(+0.00%)
Feb 09, 2009
5.496
5.643
5.426
5.580
127,223
+0.12(+2.18%)
Feb 06, 2009
5.391
5.496
5.391
5.461
36,765
+0.08(+1.56%)
Feb 05, 2009
5.454
5.454
5.062
5.377
77,032
+0.04(+0.66%)
Feb 04, 2009
5.202
5.391
5.181
5.342
22,807
+0.09(+1.73%)
Feb 03, 2009
5.279
5.342
5.209
5.251
86,233
-0.07(-1.32%)
Feb 02, 2009
5.251
5.419
5.216
5.321
170,389
-0.04(-0.78%)
Jan 30, 2009
5.643
5.643
5.314
5.363
202,140
-0.25(-4.49%)
Jan 29, 2009
5.426
5.671
5.391
5.615
370,613
+0.20(+3.75%)
Jan 28, 2009
5.475
5.475
5.321
5.412
82,347
+0.11(+2.11%)
Jan 27, 2009
5.559
5.559
5.300
5.300
285,859
-0.09(-1.69%)
Jan 26, 2009
5.209
5.426
5.160
5.391
99,304
+0.17(+3.22%)
Jan 23, 2009
5.230
5.356
5.223
5.223
49,795
-0.17(-3.12%)
Jan 22, 2009
5.083
5.426
5.083
5.391
91,484
+0.13(+2.53%)
Jan 21, 2009
5.279
5.398
5.230
5.258
92,147
-0.08(-1.44%)
Jan 20, 2009
5.146
5.398
5.041
5.335
86,593
-0.02(-0.39%)
Jan 16, 2009
5.524
5.601
5.328
5.356
109,067
-0.16(-2.92%)
Jan 15, 2009
5.461
5.671
5.314
5.517
163,447
-0.19(-3.31%)
Jan 14, 2009
6.105
6.105
5.440
5.706
302,169
-0.39(-6.43%)
Jan 13, 2009
5.958
6.098
5.818
6.098
98,780
+0.06(+1.04%)
Jan 12, 2009
6.133
6.203
5.972
6.035
91,278
-0.16(-2.60%)
Jan 09, 2009
6.161
6.224
6.070
6.196
76,332
+0.03(+0.45%)
Jan 08, 2009
6.301
6.301
6.161
6.168
73,633
-0.21(-3.29%)
Jan 07, 2009
6.301
6.427
6.301
6.378
160,155
+0.07(+1.11%)
Jan 06, 2009
6.063
6.350
6.063
6.308
186,341
+0.18(+2.85%)
Jan 05, 2009
6.231
6.231
6.014
6.133
110,263
-0.14(-2.23%)
Jan 02, 2009
6.420
6.420
6.245
6.273
130,828
+0.01(+0.11%)
Dec 31, 2008
5.951
6.357
5.951
6.266
91,016
-0.01(-0.11%)
Dec 30, 2008
6.147
6.343
6.140
6.273
340,390
+0.06(+1.01%)
Dec 29, 2008
6.042
6.294
6.042
6.210
162,235
+0.08(+1.37%)
Dec 26, 2008
6.021
6.189
6.021
6.126
46,412
+0.08(+1.27%)
Dec 24, 2008
6.035
6.133
5.965
6.049
19,364
-0.01(-0.12%)
Dec 23, 2008
6.112
6.301
5.867
6.056
90,111
-0.14(-2.26%)
Dec 22, 2008
5.965
6.301
5.965
6.196
202,503
+0.14(+2.31%)
Dec 19, 2008
5.846
6.091
5.846
6.056
156,767
+0.15(+2.61%)
Dec 18, 2008
5.951
6.042
5.839
5.902
245,532
-0.09(-1.52%)
Dec 17, 2008
5.895
6.189
5.860
5.993
278,380
-0.04(-0.58%)
Dec 16, 2008
5.664
6.294
5.636
6.028
474,180
+0.36(+6.43%)
Dec 15, 2008
5.587
5.727
5.587
5.664
101,815
+0.00(+0.00%)
Dec 12, 2008
5.391
5.755
4.901
5.664
242,651
+0.05(+0.87%)
Dec 11, 2008
5.510
5.741
5.440
5.615
228,617
+0.03(+0.50%)
Dec 10, 2008
5.643
5.678
5.475
5.587
182,979
+0.00(+0.00%)
Dec 09, 2008
5.349
5.734
5.272
5.587
299,214
+0.23(+4.31%)
Dec 08, 2008
4.817
5.496
4.817
5.356
328,781
+0.71(+15.21%)
Dec 05, 2008
4.537
4.698
4.446
4.649
196,324
-0.04(-0.90%)
Dec 04, 2008
4.341
4.719
4.215
4.691
343,971
+0.37(+8.59%)
Dec 03, 2008
4.236
4.376
4.201
4.320
252,472
+0.08(+1.98%)
Dec 02, 2008
4.201
4.278
4.187
4.236
178,775
+0.01(+0.33%)
Dec 01, 2008
4.453
4.593
4.201
4.222
447,028
-0.23(-5.19%)
Nov 28, 2008
4.124
4.453
4.124
4.453
214,420
+0.19(+4.43%)
Nov 26, 2008
3.963
4.331
3.963
4.264
159,034
+0.20(+4.82%)
Nov 25, 2008
4.117
4.362
3.998
4.068
380,311
-0.04(-1.02%)
Nov 24, 2008
4.215
4.229
4.103
4.110
331,170
-0.02(-0.51%)
Nov 21, 2008
3.851
4.194
3.767
4.131
300,478
+0.43(+11.53%)
Nov 20, 2008
4.152
4.201
3.655
3.704
498,666
-0.57(-13.28%)
Nov 19, 2008
4.439
4.803
4.026
4.271
857,801
-0.13(-2.87%)
Nov 18, 2008
3.942
4.544
3.900
4.397
476,954
+0.45(+11.35%)
Nov 17, 2008
3.501
4.110
3.501
3.949
477,090
+0.41(+11.46%)
Nov 14, 2008
3.739
3.830
3.543
3.543
339,349
-0.11(-3.07%)
Nov 13, 2008
3.347
3.655
3.312
3.655
502,336
+0.15(+4.19%)
Nov 12, 2008
3.837
3.858
3.396
3.508
573,325
-0.34(-8.91%)
Nov 11, 2008
3.921
4.026
3.718
3.851
276,463
-0.28(-6.78%)
Nov 10, 2008
4.439
4.544
3.991
4.131
307,361
-0.27(-6.05%)
Nov 07, 2008
4.103
4.481
4.061
4.397
189,381
+0.41(+10.18%)
Nov 06, 2008
3.991
4.194
3.928
3.991
321,848
-0.14(-3.39%)
Nov 05, 2008
4.152
4.446
4.061
4.131
324,364
-0.16(-3.75%)
Nov 04, 2008
4.103
4.516
3.991
4.292
283,885
+0.32(+7.92%)
Nov 03, 2008
3.795
4.061
3.578
3.977
283,622
+0.45(+12.70%)
Oct 31, 2008
3.935
3.991
3.515
3.529
554,095
-0.29(-7.52%)
Oct 30, 2008
3.893
3.893
3.606
3.816
407,047
+0.35(+10.10%)
Oct 29, 2008
3.241
3.746
3.241
3.466
444,797
+0.20(+6.00%)
Oct 28, 2008
3.501
3.571
3.248
3.269
525,679
-0.13(-3.71%)
Oct 27, 2008
3.501
3.620
3.396
3.396
248,359
-0.32(-8.49%)
Oct 24, 2008
3.487
3.746
3.185
3.711
811,279
-0.14(-3.64%)
Oct 23, 2008
3.690
3.991
3.543
3.851
1,346,020
+0.16(+4.36%)
Oct 22, 2008
5.181
5.181
3.536
3.690
1,381,077
-1.75(-32.17%)
Oct 21, 2008
5.706
5.706
4.915
5.440
414,508
-0.27(-4.66%)
Oct 20, 2008
5.454
5.748
5.209
5.706
206,125
+0.50(+9.54%)
Oct 17, 2008
4.873
6.350
4.873
5.209
152,491
+0.15(+3.05%)
Oct 16, 2008
4.866
5.146
4.733
5.055
336,752
+0.16(+3.29%)
Oct 15, 2008
5.111
5.251
4.796
4.894
265,679
-0.22(-4.25%)
Oct 14, 2008
5.720
5.783
5.111
5.111
313,086
-0.49(-8.75%)
Oct 13, 2008
4.999
5.601
4.999
5.601
323,094
+0.72(+14.78%)
Oct 10, 2008
5.181
5.601
4.551
4.880
1,004,182
-0.79(-13.95%)
Oct 09, 2008
6.301
6.343
5.167
5.671
328,387
-0.81(-12.43%)
Oct 08, 2008
6.350
6.525
5.783
6.476
364,298
-0.13(-2.01%)
Oct 07, 2008
6.798
6.948
6.483
6.609
338,416
-0.33(-4.74%)
Oct 06, 2008
7.036
7.267
6.581
6.938
888,093
-0.33(-4.53%)
Oct 03, 2008
7.351
7.358
7.176
7.267
97,472
+0.05(+0.68%)
Oct 02, 2008
7.351
7.484
7.141
7.218
270,768
-0.27(-3.55%)
Oct 01, 2008
7.442
7.701
7.351
7.484
133,536
+0.13(+1.81%)
Sep 30, 2008
7.323
7.526
7.008
7.351
291,755
-0.01(-0.10%)
Sep 29, 2008
7.519
7.624
7.176
7.358
300,694
-0.29(-3.75%)
Sep 26, 2008
7.869
7.911
7.589
7.645
167,460
-0.17(-2.15%)
Sep 25, 2008
7.771
8.100
7.561
7.813
147,527
+0.27(+3.53%)
Sep 24, 2008
7.491
7.743
7.435
7.547
390,667
-0.04(-0.46%)
Sep 23, 2008
7.505
7.806
7.498
7.582
381,903
-0.07(-0.91%)
Sep 22, 2008
7.792
7.827
7.596
7.652
184,187
-0.14(-1.80%)
Sep 19, 2008
8.114
8.114
7.722
7.792
138,565
+0.08(+1.09%)
Sep 18, 2008
7.470
7.820
7.176
7.708
341,435
+0.21(+2.80%)
Sep 17, 2008
7.708
7.757
7.351
7.498
318,632
-0.32(-4.12%)
Sep 16, 2008
7.596
7.820
7.470
7.820
321,016
+0.12(+1.55%)
Sep 15, 2008
7.435
7.722
7.435
7.701
187,621
+0.00(+0.00%)
Sep 12, 2008
7.449
7.792
7.421
7.701
130,814
+0.11(+1.48%)
Sep 11, 2008
7.659
7.680
7.508
7.589
90,410
-0.03(-0.37%)
Sep 10, 2008
7.428
7.701
7.421
7.617
138,193
+0.19(+2.54%)
Sep 09, 2008
7.680
7.715
7.428
7.428
220,783
-0.24(-3.11%)
Sep 08, 2008
7.904
8.149
7.666
7.666
125,479
+0.08(+1.11%)
Sep 05, 2008
7.533
7.715
7.393
7.582
187,754
-0.06(-0.73%)
Sep 04, 2008
7.778
7.854
7.533
7.638
144,240
-0.15(-1.89%)
Sep 03, 2008
7.757
7.953
7.701
7.785
124,242
+0.09(+1.18%)
Sep 02, 2008
7.638
7.869
7.638
7.694
178,737
-0.01(-0.09%)
Aug 29, 2008
7.701
7.841
7.701
7.701
83,701
-0.05(-0.68%)
Aug 28, 2008
7.904
7.911
7.673
7.754
173,567
+0.05(+0.59%)
Aug 27, 2008
7.533
7.841
7.484
7.708
182,355
+0.29(+3.87%)
Aug 26, 2008
7.561
7.596
7.071
7.421
381,646
-0.14(-1.85%)
Aug 25, 2008
7.778
7.778
7.540
7.561
98,140
-0.25(-3.14%)
Aug 22, 2008
7.834
7.889
7.757
7.806
135,610
+0.04(+0.45%)
Aug 21, 2008
7.778
7.841
7.722
7.771
94,614
-0.11(-1.42%)
Aug 20, 2008
7.841
7.974
7.841
7.883
76,049
+0.01(+0.09%)
Aug 19, 2008
8.338
8.401
7.813
7.876
316,701
-0.53(-6.25%)
Aug 18, 2008
8.548
8.597
8.401
8.401
212,240
-0.01(-0.08%)
Aug 15, 2008
8.317
8.471
8.317
8.408
108,809
-0.01(-0.08%)
Aug 14, 2008
8.576
8.581
8.366
8.415
308,570
-0.16(-1.88%)
Aug 13, 2008
8.653
8.653
8.436
8.576
142,439
-0.01(-0.08%)
Aug 12, 2008
8.765
8.821
8.576
8.583
613,480
-0.25(-2.85%)
Aug 11, 2008
8.751
8.940
8.702
8.835
227,422
+0.01(+0.08%)
Aug 08, 2008
8.961
8.970
8.751
8.828
231,113
-0.15(-1.71%)
Aug 07, 2008
9.038
9.045
8.961
8.982
304,550
-0.17(-1.84%)
Aug 06, 2008
9.108
9.164
8.972
9.150
177,161
+0.11(+1.16%)
Aug 05, 2008
8.933
9.129
8.933
9.045
117,234
+0.11(+1.25%)
Aug 04, 2008
9.304
9.304
8.926
8.933
106,692
-0.38(-4.06%)
Aug 01, 2008
9.276
9.346
9.192
9.311
204,818
+0.00(+0.00%)
Jul 31, 2008
9.563
9.563
9.171
9.311
116,072
-0.18(-1.85%)
Jul 30, 2008
9.290
9.500
9.290
9.486
70,632
+0.29(+3.12%)
Jul 29, 2008
9.199
9.290
9.099
9.199
157,321
-0.04(-0.38%)
Jul 28, 2008
9.304
9.437
9.234
9.234
133,722
-0.20(-2.08%)
Jul 25, 2008
9.879
9.879
9.416
9.430
94,651
-0.25(-2.60%)
Jul 24, 2008
9.626
9.802
9.598
9.682
153,268
-0.04(-0.43%)
Jul 23, 2008
10.39
10.40
9.570
9.724
478,558
-0.57(-5.51%)
Jul 22, 2008
10.40
10.40
10.20
10.29
104,899
-0.07(-0.68%)
Jul 21, 2008
10.27
10.49
10.22
10.36
125,425
+0.23(+2.28%)
Jul 18, 2008
10.30
10.43
9.998
10.13
126,644
-0.06(-0.55%)
Jul 17, 2008
10.19
10.58
10.14
10.19
193,998
+0.18(+1.82%)
Jul 16, 2008
9.556
10.02
9.458
10.00
194,281
+0.49(+5.15%)
Jul 15, 2008
9.353
9.647
9.318
9.514
593,506
-0.10(-1.02%)
Jul 14, 2008
9.696
9.794
9.556
9.612
128,443
+0.01(+0.07%)
Jul 11, 2008
9.724
9.787
9.500
9.605
316,013
-0.20(-2.00%)
Jul 10, 2008
9.773
9.866
9.605
9.802
307,105
+0.11(+1.08%)
Jul 09, 2008
9.325
10.05
9.325
9.696
294,974
+0.29(+3.13%)
Jul 08, 2008
9.353
9.451
9.220
9.402
168,584
+0.05(+0.52%)
Jul 07, 2008
9.612
9.626
9.311
9.353
221,880
-0.28(-2.91%)
Jul 04, 2008
9.851
9.921
9.619
9.633
110,817
+0.00(+0.00%)
Jul 03, 2008
9.851
9.921
9.619
9.633
110,817
-0.20(-1.99%)
Jul 02, 2008
10.17
10.34
9.802
9.829
190,982
-0.25(-2.50%)
Jul 01, 2008
10.49
10.49
10.05
10.08
148,775
-0.32(-3.10%)
Jun 30, 2008
10.13
10.55
10.12
10.40
326,685
+0.27(+2.62%)
Jun 27, 2008
10.51
10.56
10.12
10.14
192,302
-0.46(-4.30%)
Jun 26, 2008
10.57
10.77
10.47
10.59
303,949
+0.02(+0.20%)
Jun 25, 2008
10.49
10.61
10.37
10.57
264,606
+0.21(+2.03%)
Jun 24, 2008
10.51
10.54
10.19
10.36
349,409
-0.11(-1.00%)
Jun 23, 2008
10.61
10.62
10.42
10.47
374,914
-0.07(-0.66%)
Jun 20, 2008
10.60
10.60
10.40
10.54
546,763
-0.05(-0.46%)
Jun 19, 2008
10.40
10.59
10.19
10.59
208,126
+0.10(+1.00%)
Jun 18, 2008
10.74
10.75
10.41
10.48
170,222
-0.19(-1.77%)
Jun 17, 2008
10.71
10.72
10.64
10.67
138,643
-0.04(-0.39%)
Jun 16, 2008
10.71
10.71
10.50
10.71
204,170
+0.01(+0.07%)
Jun 13, 2008
10.63
10.74
10.61
10.70
173,486
+0.04(+0.39%)
Jun 12, 2008
10.81
10.81
10.60
10.66
332,296
+0.02(+0.20%)
Jun 11, 2008
10.31
10.70
10.31
10.64
348,385
+0.10(+0.93%)
Jun 10, 2008
10.55
10.63
10.50
10.54
163,466
-0.10(-0.92%)
Jun 09, 2008
10.80
10.84
10.63
10.64
243,775
-0.08(-0.78%)
Jun 06, 2008
10.66
10.82
10.62
10.73
177,282
-0.04(-0.33%)
Jun 05, 2008
10.43
10.82
10.41
10.76
293,370
+0.22(+2.13%)
Jun 04, 2008
10.43
10.56
10.33
10.54
346,121
+0.04(+0.40%)
Jun 03, 2008
10.70
10.71
10.33
10.49
308,151
-0.11(-0.99%)
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.