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
Siga Technologies Inc
(NQ:
SIGA
)
7.480
+0.040 (+0.54%)
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 30, 2008
2.386
2.434
2.313
2.434
106,335
+0.09(+3.79%)
May 29, 2008
2.353
2.466
2.329
2.345
179,420
+0.02(+0.69%)
May 28, 2008
2.418
2.531
2.305
2.329
276,787
-0.05(-2.04%)
May 27, 2008
2.216
2.499
2.151
2.377
183,096
+0.14(+6.14%)
May 26, 2008
2.345
2.418
2.183
2.240
675,252
+0.00(+0.00%)
May 23, 2008
2.345
2.418
2.183
2.240
675,252
-0.07(-3.15%)
May 22, 2008
2.539
2.539
2.313
2.313
200,648
-0.14(-5.61%)
May 21, 2008
2.669
2.701
2.434
2.450
230,269
-0.15(-5.90%)
May 20, 2008
2.814
2.822
2.604
2.604
373,192
-0.18(-6.40%)
May 19, 2008
2.871
2.935
2.749
2.782
214,498
-0.02(-0.58%)
May 16, 2008
2.855
2.887
2.798
2.798
93,555
-0.07(-2.54%)
May 15, 2008
2.830
2.935
2.827
2.871
158,606
+0.02(+0.57%)
May 14, 2008
2.814
2.944
2.806
2.855
329,543
+0.02(+0.86%)
May 13, 2008
2.919
2.976
2.814
2.830
171,128
-0.10(-3.31%)
May 12, 2008
3.008
3.097
2.919
2.927
193,410
-0.11(-3.72%)
May 09, 2008
3.049
3.097
2.952
3.041
148,207
-0.03(-1.05%)
May 08, 2008
2.749
3.162
2.741
3.073
505,196
+0.30(+10.78%)
May 07, 2008
2.725
2.814
2.725
2.774
125,558
+0.03(+1.18%)
May 06, 2008
2.806
2.806
2.701
2.741
111,541
+0.02(+0.89%)
May 05, 2008
2.774
2.774
2.693
2.717
71,062
-0.03(-1.18%)
May 02, 2008
2.774
2.806
2.685
2.749
41,277
-0.01(-0.29%)
May 01, 2008
2.790
2.968
2.741
2.758
92,883
+0.00(+0.00%)
Apr 30, 2008
2.749
2.782
2.709
2.758
131,746
+0.02(+0.59%)
Apr 29, 2008
2.782
2.822
2.733
2.741
104,915
-0.01(-0.29%)
Apr 28, 2008
2.830
2.830
2.725
2.749
139,450
-0.08(-2.86%)
Apr 25, 2008
2.822
2.847
2.758
2.830
116,595
+0.01(+0.28%)
Apr 24, 2008
2.766
2.903
2.709
2.822
71,914
+0.02(+0.87%)
Apr 23, 2008
2.992
2.992
2.790
2.798
110,949
-0.02(-0.57%)
Apr 22, 2008
2.911
2.960
2.774
2.814
212,121
-0.12(-4.13%)
Apr 21, 2008
2.944
2.968
2.871
2.935
163,618
-0.01(-0.27%)
Apr 18, 2008
2.758
3.020
2.673
2.944
308,827
+0.24(+8.99%)
Apr 17, 2008
2.418
2.709
2.345
2.701
329,021
+0.30(+12.45%)
Apr 16, 2008
2.386
2.402
2.337
2.402
171,041
+0.06(+2.41%)
Apr 15, 2008
2.345
2.394
2.305
2.345
161,686
+0.05(+1.97%)
Apr 14, 2008
2.272
2.313
2.256
2.300
105,610
+0.07(+3.04%)
Apr 11, 2008
2.345
2.345
2.208
2.232
133,983
-0.17(-7.07%)
Apr 10, 2008
2.248
2.402
2.143
2.402
256,644
+0.19(+8.39%)
Apr 09, 2008
2.159
2.377
2.103
2.216
180,140
-0.07(-3.18%)
Apr 08, 2008
2.305
2.401
2.224
2.289
183,977
-0.04(-1.74%)
Apr 07, 2008
2.402
2.475
2.264
2.329
588,350
+0.01(+0.35%)
Apr 04, 2008
1.852
2.402
1.828
2.321
625,063
+0.54(+30.45%)
Apr 03, 2008
1.852
1.852
1.714
1.779
77,543
+0.00(+0.00%)
Apr 02, 2008
1.819
1.965
1.714
1.779
192,347
+0.02(+0.91%)
Apr 01, 2008
1.933
1.933
1.747
1.763
87,201
-0.10(-5.22%)
Mar 31, 2008
1.835
1.884
1.779
1.860
57,848
+0.08(+4.55%)
Mar 28, 2008
1.755
1.827
1.739
1.779
85,225
+0.01(+0.46%)
Mar 27, 2008
1.779
1.957
1.714
1.771
334,396
+0.15(+9.50%)
Mar 26, 2008
1.650
1.658
1.609
1.617
48,328
-0.02(-0.99%)
Mar 25, 2008
1.642
1.650
1.617
1.634
92,280
+0.02(+1.00%)
Mar 24, 2008
1.617
1.747
1.609
1.617
158,571
+0.02(+1.01%)
Mar 21, 2008
1.609
1.650
1.585
1.601
72,384
+0.00(+0.00%)
Mar 20, 2008
1.609
1.650
1.585
1.601
72,384
+0.02(+1.54%)
Mar 19, 2008
1.658
1.658
1.561
1.577
24,330
-0.03(-2.02%)
Mar 18, 2008
1.625
1.666
1.528
1.609
54,702
+0.00(+0.10%)
Mar 17, 2008
1.496
1.811
1.439
1.608
131,847
-0.00(-0.10%)
Mar 14, 2008
1.634
1.682
1.536
1.609
44,318
+0.01(+0.51%)
Mar 13, 2008
1.593
1.625
1.569
1.601
61,336
+0.01(+0.51%)
Mar 12, 2008
1.609
1.682
1.577
1.593
63,926
-0.02(-1.50%)
Mar 11, 2008
1.561
1.642
1.561
1.617
99,484
+0.06(+3.63%)
Mar 10, 2008
1.642
1.642
1.528
1.561
54,973
-0.10(-5.81%)
Mar 07, 2008
1.682
1.714
1.625
1.657
82,691
-0.03(-1.49%)
Mar 06, 2008
1.787
1.787
1.674
1.682
71,534
-0.05(-2.80%)
Mar 05, 2008
1.698
1.771
1.698
1.731
67,163
+0.02(+0.94%)
Mar 04, 2008
1.795
1.803
1.690
1.714
86,800
-0.07(-4.07%)
Mar 03, 2008
1.819
1.819
1.755
1.787
50,945
-0.07(-3.91%)
Feb 29, 2008
1.755
1.906
1.755
1.860
177,024
+0.05(+2.68%)
Feb 28, 2008
1.860
1.908
1.771
1.811
60,561
-0.03(-1.75%)
Feb 27, 2008
1.876
2.006
1.828
1.844
91,390
-0.02(-0.87%)
Feb 26, 2008
1.917
1.925
1.860
1.860
121,885
-0.06(-3.26%)
Feb 25, 2008
1.941
2.022
1.819
1.923
217,790
+0.04(+2.04%)
Feb 22, 2008
1.908
1.917
1.876
1.884
142,079
+0.01(+0.43%)
Feb 21, 2008
1.949
1.997
1.876
1.876
166,879
-0.09(-4.53%)
Feb 20, 2008
1.949
2.022
1.876
1.965
212,141
+0.04(+2.10%)
Feb 19, 2008
1.941
1.982
1.917
1.925
195,402
+0.00(+0.00%)
Feb 18, 2008
1.981
2.014
1.860
1.925
158,324
+0.00(+0.00%)
Feb 15, 2008
1.981
2.014
1.860
1.925
158,324
-0.02(-0.83%)
Feb 14, 2008
1.965
2.022
1.892
1.941
183,143
-0.02(-1.23%)
Feb 13, 2008
1.625
2.062
1.601
1.965
437,463
+0.37(+23.35%)
Feb 12, 2008
1.617
1.617
1.593
1.593
111,546
-0.02(-1.50%)
Feb 11, 2008
1.650
1.650
1.593
1.617
166,879
-0.02(-1.48%)
Feb 08, 2008
1.617
1.674
1.585
1.642
196,489
+0.06(+4.10%)
Feb 07, 2008
1.593
1.601
1.569
1.577
143,172
+0.01(+0.52%)
Feb 06, 2008
1.593
1.609
1.569
1.569
159,371
+0.00(+0.00%)
Feb 05, 2008
1.609
1.609
1.561
1.569
118,121
-0.00(-0.01%)
Feb 04, 2008
1.666
1.666
1.561
1.569
198,298
-0.03(-2.01%)
Feb 01, 2008
1.666
1.674
1.601
1.601
156,673
-0.10(-5.71%)
Jan 31, 2008
1.634
1.698
1.609
1.698
379,484
+0.04(+2.44%)
Jan 30, 2008
1.617
1.674
1.601
1.658
118,984
+0.06(+3.54%)
Jan 29, 2008
1.561
1.601
1.536
1.601
171,030
+0.04(+2.58%)
Jan 28, 2008
1.585
1.617
1.544
1.561
195,767
-0.02(-1.53%)
Jan 25, 2008
1.642
1.755
1.569
1.585
264,124
-0.07(-4.39%)
Jan 24, 2008
1.682
1.771
1.634
1.658
143,161
-0.03(-1.91%)
Jan 23, 2008
1.617
1.787
1.496
1.690
266,229
+0.05(+2.96%)
Jan 22, 2008
1.634
1.803
1.617
1.642
338,200
-0.18(-9.78%)
Jan 21, 2008
1.917
2.022
1.666
1.819
431,267
+0.00(+0.00%)
Jan 18, 2008
1.917
2.022
1.666
1.819
431,267
-0.11(-5.86%)
Jan 17, 2008
1.933
2.151
1.925
1.933
333,127
-0.01(-0.41%)
Jan 16, 2008
2.167
2.216
1.917
1.941
475,461
-0.22(-10.12%)
Jan 15, 2008
2.289
2.313
2.159
2.159
154,413
-0.09(-3.96%)
Jan 14, 2008
2.386
2.386
2.216
2.248
225,856
-0.14(-5.76%)
Jan 11, 2008
2.450
2.450
2.280
2.386
161,058
-0.06(-2.64%)
Jan 10, 2008
2.394
2.474
2.329
2.450
140,231
+0.01(+0.33%)
Jan 09, 2008
2.507
2.523
2.386
2.442
146,289
-0.03(-1.31%)
Jan 08, 2008
2.466
2.644
2.402
2.475
189,418
+0.07(+3.03%)
Jan 07, 2008
2.377
2.466
2.313
2.402
281,703
+0.06(+2.77%)
Jan 04, 2008
2.418
2.458
2.305
2.337
149,940
-0.08(-3.34%)
Jan 03, 2008
2.523
2.523
2.394
2.418
102,742
-0.05(-1.97%)
Jan 02, 2008
2.523
2.580
2.426
2.466
136,602
-0.02(-0.97%)
Jan 01, 2008
2.507
2.507
2.442
2.491
202,823
+0.00(+0.00%)
Dec 31, 2007
2.507
2.507
2.442
2.491
202,823
+0.02(+0.65%)
Dec 28, 2007
2.491
2.507
2.442
2.475
208,100
-0.01(-0.33%)
Dec 27, 2007
2.555
2.580
2.458
2.483
267,820
-0.05(-1.92%)
Dec 26, 2007
2.547
2.563
2.475
2.531
214,446
+0.02(+0.64%)
Dec 24, 2007
2.507
2.547
2.386
2.515
453,799
-0.07(-2.81%)
Dec 21, 2007
2.685
2.685
2.426
2.588
697,226
-0.09(-3.32%)
Dec 20, 2007
2.628
2.677
2.572
2.677
119,998
+0.02(+0.61%)
Dec 19, 2007
2.733
2.758
2.588
2.661
185,143
-0.09(-3.23%)
Dec 18, 2007
2.911
2.911
2.717
2.749
148,012
-0.16(-5.56%)
Dec 17, 2007
2.790
2.911
2.709
2.911
86,374
+0.09(+3.15%)
Dec 14, 2007
2.879
2.887
2.749
2.822
75,202
-0.09(-3.06%)
Dec 13, 2007
2.919
2.960
2.790
2.911
145,089
+0.00(+0.00%)
Dec 12, 2007
2.952
3.081
2.911
2.911
88,112
-0.01(-0.28%)
Dec 11, 2007
3.033
3.033
2.911
2.919
141,279
-0.08(-2.80%)
Dec 10, 2007
3.008
3.113
2.895
3.003
238,509
+0.02(+0.65%)
Dec 07, 2007
3.024
3.041
2.911
2.984
180,107
-0.05(-1.60%)
Dec 06, 2007
3.041
3.219
2.944
3.033
423,410
+0.24(+8.62%)
Dec 05, 2007
2.693
2.798
2.669
2.792
110,997
+0.12(+4.62%)
Dec 04, 2007
2.709
2.768
2.628
2.669
109,327
-0.00(-0.12%)
Dec 03, 2007
2.871
2.871
2.669
2.672
83,184
-0.15(-5.33%)
Nov 30, 2007
2.976
2.976
2.782
2.822
92,182
-0.11(-3.86%)
Nov 29, 2007
2.960
3.016
2.809
2.935
139,332
+0.01(+0.28%)
Nov 28, 2007
2.677
3.008
2.588
2.927
340,182
+0.31(+11.72%)
Nov 27, 2007
2.628
2.701
2.596
2.620
322,452
-0.01(-0.30%)
Nov 26, 2007
2.709
2.717
2.588
2.628
237,371
-0.02(-0.91%)
Nov 23, 2007
2.628
2.661
2.620
2.652
59,742
+0.02(+0.92%)
Nov 21, 2007
2.741
2.774
2.620
2.628
77,526
-0.08(-2.99%)
Nov 20, 2007
2.741
2.766
2.701
2.709
74,931
-0.02(-0.59%)
Nov 19, 2007
2.717
2.758
2.669
2.725
133,327
-0.02(-0.88%)
Nov 16, 2007
2.725
2.871
2.725
2.749
124,795
+0.02(+0.76%)
Nov 15, 2007
2.709
2.879
2.669
2.729
269,874
+0.02(+0.73%)
Nov 14, 2007
2.838
2.871
2.693
2.709
203,408
-0.14(-4.83%)
Nov 13, 2007
2.887
2.968
2.790
2.847
175,237
-0.04(-1.40%)
Nov 12, 2007
3.073
3.113
2.879
2.887
145,029
-0.23(-7.51%)
Nov 09, 2007
3.154
3.267
3.065
3.121
141,176
-0.09(-2.77%)
Nov 08, 2007
3.324
3.324
3.194
3.210
119,782
-0.06(-1.73%)
Nov 07, 2007
3.283
3.324
3.219
3.267
64,340
+0.00(+0.00%)
Nov 06, 2007
3.235
3.421
3.227
3.267
121,994
+0.04(+1.25%)
Nov 05, 2007
3.178
3.251
3.162
3.227
134,001
+0.00(+0.00%)
Nov 02, 2007
3.210
3.251
3.178
3.227
117,384
+0.01(+0.25%)
Nov 01, 2007
3.186
3.243
3.186
3.219
86,683
-0.04(-1.24%)
Oct 31, 2007
3.235
3.267
3.194
3.259
132,313
+0.01(+0.25%)
Oct 30, 2007
3.235
3.259
3.219
3.251
79,702
+0.02(+0.50%)
Oct 29, 2007
3.243
3.283
3.235
3.235
91,812
+0.00(+0.00%)
Oct 26, 2007
3.235
3.283
3.210
3.235
116,454
+0.02(+0.76%)
Oct 25, 2007
3.259
3.259
3.202
3.210
106,033
-0.01(-0.25%)
Oct 24, 2007
3.194
3.259
3.186
3.219
74,517
+0.01(+0.18%)
Oct 23, 2007
3.316
3.316
3.210
3.213
111,188
-0.05(-1.42%)
Oct 22, 2007
3.251
3.324
3.162
3.259
250,164
-0.02(-0.74%)
Oct 19, 2007
3.316
3.340
3.251
3.283
108,158
-0.02(-0.49%)
Oct 18, 2007
3.275
3.477
3.275
3.299
300,804
+0.00(+0.00%)
Oct 17, 2007
3.453
3.477
3.259
3.299
225,088
-0.14(-4.00%)
Oct 16, 2007
3.404
3.468
3.324
3.437
204,061
+0.02(+0.47%)
Oct 15, 2007
3.413
3.639
3.388
3.421
179,600
+0.05(+1.44%)
Oct 12, 2007
3.348
3.453
3.316
3.372
106,100
+0.01(+0.24%)
Oct 11, 2007
3.453
3.599
3.332
3.364
421,343
-0.06(-1.89%)
Oct 10, 2007
3.388
3.437
3.364
3.429
147,191
+0.05(+1.44%)
Oct 09, 2007
3.356
3.437
3.316
3.380
338,223
+0.06(+1.70%)
Oct 08, 2007
3.307
3.340
3.251
3.324
117,233
+0.01(+0.24%)
Oct 05, 2007
3.332
3.356
3.251
3.316
129,033
+0.01(+0.24%)
Oct 04, 2007
3.316
3.502
3.275
3.307
260,028
+0.03(+0.99%)
Oct 03, 2007
3.291
3.299
3.243
3.275
155,114
-0.02(-0.49%)
Oct 02, 2007
3.364
3.404
3.259
3.291
214,352
-0.10(-2.86%)
Oct 01, 2007
3.396
3.437
3.194
3.388
492,008
+0.15(+4.75%)
Sep 28, 2007
3.404
3.801
3.138
3.235
1,898,939
-0.16(-4.76%)
Sep 27, 2007
3.186
3.550
3.113
3.396
2,121,287
+0.48(+16.34%)
Sep 26, 2007
2.895
2.935
2.871
2.919
158,095
+0.02(+0.84%)
Sep 25, 2007
2.935
2.935
2.871
2.895
114,265
-0.06(-1.92%)
Sep 24, 2007
3.024
3.041
2.952
2.952
111,592
-0.09(-2.93%)
Sep 21, 2007
2.992
3.057
2.952
3.041
120,077
+0.04(+1.35%)
Sep 20, 2007
3.008
3.081
2.992
3.000
99,285
-0.05(-1.59%)
Sep 19, 2007
3.162
3.202
3.033
3.049
96,217
-0.07(-2.33%)
Sep 18, 2007
3.057
3.243
3.016
3.121
314,418
+0.06(+2.12%)
Sep 17, 2007
3.041
3.113
3.000
3.057
63,140
-0.02(-0.53%)
Sep 14, 2007
3.000
3.081
3.000
3.073
97,962
+0.02(+0.80%)
Sep 13, 2007
3.121
3.121
3.033
3.049
140,972
-0.06(-2.08%)
Sep 12, 2007
3.105
3.193
3.097
3.113
74,463
-0.02(-0.77%)
Sep 11, 2007
3.154
3.218
3.113
3.138
102,605
-0.02(-0.51%)
Sep 10, 2007
3.113
3.154
3.113
3.154
51,013
+0.02(+0.78%)
Sep 07, 2007
3.162
3.162
3.073
3.130
75,388
-0.02(-0.51%)
Sep 06, 2007
3.194
3.219
3.121
3.146
127,634
-0.01(-0.26%)
Sep 05, 2007
3.130
3.210
3.097
3.154
87,441
+0.01(+0.26%)
Sep 04, 2007
3.170
3.178
3.065
3.146
135,250
+0.00(+0.00%)
Aug 31, 2007
3.202
3.202
3.073
3.146
151,740
+0.01(+0.26%)
Aug 30, 2007
3.049
3.258
2.984
3.138
159,157
+0.02(+0.52%)
Aug 29, 2007
3.121
3.202
3.113
3.121
129,301
+0.05(+1.58%)
Aug 28, 2007
3.210
3.210
3.049
3.073
214,814
-0.17(-5.24%)
Aug 27, 2007
2.992
3.348
2.992
3.243
462,367
+0.22(+7.27%)
Aug 24, 2007
2.766
3.065
2.677
3.023
268,676
+0.23(+8.35%)
Aug 23, 2007
2.858
2.863
2.701
2.790
100,253
-0.06(-1.99%)
Aug 22, 2007
2.790
2.895
2.774
2.847
111,933
+0.07(+2.62%)
Aug 21, 2007
2.741
2.782
2.717
2.774
118,008
-0.01(-0.29%)
Aug 20, 2007
2.596
2.838
2.572
2.782
191,042
+0.22(+8.52%)
Aug 17, 2007
2.612
2.863
2.539
2.563
134,916
+0.02(+0.63%)
Aug 16, 2007
2.830
2.855
2.547
2.547
220,095
-0.18(-6.44%)
Aug 15, 2007
2.725
2.741
2.669
2.723
120,964
-0.03(-0.97%)
Aug 14, 2007
2.960
2.964
2.596
2.749
274,290
-0.20(-6.85%)
Aug 13, 2007
2.741
3.033
2.693
2.952
472,789
+0.20(+7.35%)
Aug 10, 2007
2.604
2.749
2.588
2.749
155,547
+0.08(+3.03%)
Aug 09, 2007
2.588
2.669
2.466
2.669
157,604
+0.02(+0.61%)
Aug 08, 2007
2.620
2.741
2.555
2.652
177,415
+0.10(+3.80%)
Aug 07, 2007
2.555
2.789
2.272
2.555
341,801
-0.04(-1.56%)
Aug 06, 2007
2.628
2.709
2.523
2.596
275,388
-0.03(-1.23%)
Aug 03, 2007
2.644
2.749
2.297
2.628
418,788
+0.32(+14.04%)
Aug 02, 2007
2.256
2.410
2.256
2.305
89,641
+0.03(+1.42%)
Aug 01, 2007
2.337
2.377
2.264
2.272
80,026
-0.11(-4.66%)
Jul 31, 2007
2.410
2.499
2.313
2.384
119,260
+0.03(+1.29%)
Jul 30, 2007
2.466
2.483
2.272
2.353
171,502
-0.14(-5.52%)
Jul 27, 2007
2.507
2.551
2.402
2.491
96,980
-0.02(-0.65%)
Jul 26, 2007
2.588
2.612
2.418
2.507
315,246
-0.14(-5.20%)
Jul 25, 2007
2.208
2.733
2.038
2.644
871,053
+0.48(+22.02%)
Jul 24, 2007
2.248
2.313
2.127
2.167
345,314
-0.10(-4.29%)
Jul 23, 2007
2.305
2.342
2.240
2.264
117,535
-0.04(-1.75%)
Jul 20, 2007
2.386
2.386
2.264
2.305
202,326
-0.10(-4.04%)
Jul 19, 2007
2.345
2.402
2.276
2.402
108,510
+0.06(+2.77%)
Jul 18, 2007
2.442
2.450
2.329
2.337
385,123
-0.14(-5.56%)
Jul 17, 2007
2.515
2.563
2.466
2.475
163,231
-0.04(-1.61%)
Jul 16, 2007
2.628
2.652
2.515
2.515
150,480
-0.09(-3.42%)
Jul 13, 2007
2.604
2.677
2.596
2.604
95,129
-0.02(-0.92%)
Jul 12, 2007
2.669
2.669
2.596
2.628
184,568
-0.01(-0.31%)
Jul 11, 2007
2.669
2.693
2.628
2.636
197,224
-0.04(-1.51%)
Jul 10, 2007
2.814
2.814
2.677
2.677
98,083
-0.12(-4.34%)
Jul 09, 2007
2.677
2.806
2.677
2.798
141,171
+0.11(+3.90%)
Jul 06, 2007
2.661
2.733
2.652
2.693
73,536
+0.02(+0.60%)
Jul 05, 2007
2.701
2.741
2.669
2.677
72,352
-0.02(-0.90%)
Jul 03, 2007
2.693
2.774
2.685
2.701
54,495
+0.01(+0.30%)
Jul 02, 2007
2.652
2.741
2.652
2.693
98,686
+0.03(+1.22%)
Jun 29, 2007
2.677
2.701
2.661
2.661
69,228
-0.03(-1.20%)
Jun 28, 2007
2.661
2.709
2.628
2.693
187,416
+0.03(+1.22%)
Jun 27, 2007
2.628
2.707
2.628
2.661
145,889
+0.00(+0.00%)
Jun 26, 2007
2.814
2.822
2.620
2.661
203,969
-0.08(-2.95%)
Jun 25, 2007
2.790
2.863
2.741
2.741
142,441
-0.05(-1.74%)
Jun 22, 2007
2.830
2.830
2.741
2.790
168,561
-0.05(-1.71%)
Jun 21, 2007
2.919
2.926
2.790
2.838
150,050
-0.06(-2.23%)
Jun 20, 2007
3.008
3.008
2.895
2.903
153,091
-0.12(-4.01%)
Jun 19, 2007
2.798
3.024
2.790
3.024
480,914
+0.21(+7.47%)
Jun 18, 2007
2.903
2.903
2.806
2.814
78,276
+0.02(+0.58%)
Jun 15, 2007
2.822
2.879
2.782
2.798
121,681
-0.02(-0.57%)
Jun 14, 2007
2.677
2.871
2.628
2.814
153,833
+0.12(+4.50%)
Jun 13, 2007
2.790
2.790
2.652
2.693
198,474
-0.10(-3.48%)
Jun 12, 2007
2.855
2.879
2.733
2.790
217,889
-0.11(-3.63%)
Jun 11, 2007
2.644
3.033
2.644
2.895
590,653
+0.22(+8.16%)
Jun 08, 2007
2.766
2.766
2.596
2.677
377,278
-0.08(-3.07%)
Jun 07, 2007
2.935
2.944
2.725
2.762
325,114
-0.15(-5.14%)
Jun 06, 2007
2.992
3.000
2.911
2.911
379,082
-0.05(-1.64%)
Jun 05, 2007
2.919
2.992
2.919
2.960
123,072
+0.03(+1.11%)
Jun 04, 2007
3.000
3.016
2.911
2.927
344,217
-0.11(-3.72%)
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.