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
Audiocodes Ltd
(NQ:
AUDC
)
10.01
+0.01 (+0.10%)
Streaming Delayed Price
Updated: 2:09 PM EDT, Jun 11, 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
3.699
3.707
3.493
3.493
1,104,097
-0.20(-5.34%)
May 29, 2008
3.654
3.716
3.645
3.690
233,236
+0.10(+2.74%)
May 28, 2008
3.699
3.716
3.582
3.591
672,106
-0.12(-3.14%)
May 27, 2008
3.734
3.779
3.672
3.707
106,208
-0.07(-1.90%)
May 26, 2008
3.734
3.788
3.645
3.779
99,140
+0.00(+0.00%)
May 23, 2008
3.734
3.788
3.645
3.779
99,140
+0.00(+0.00%)
May 22, 2008
3.806
3.842
3.725
3.779
54,048
+0.00(+0.00%)
May 21, 2008
3.958
4.003
3.591
3.779
269,003
-0.15(-3.87%)
May 20, 2008
4.003
4.003
3.878
3.931
95,481
-0.05(-1.35%)
May 19, 2008
4.030
4.030
3.940
3.985
73,438
-0.03(-0.67%)
May 16, 2008
4.039
4.039
3.904
4.012
42,178
-0.01(-0.22%)
May 15, 2008
4.003
4.039
3.994
4.021
134,841
+0.04(+0.90%)
May 14, 2008
4.030
4.048
3.967
3.985
121,668
-0.04(-0.89%)
May 13, 2008
4.021
4.066
3.913
4.021
91,756
+0.00(+0.00%)
May 12, 2008
3.976
4.102
3.940
4.021
166,816
+0.02(+0.45%)
May 09, 2008
4.066
4.084
3.967
4.003
143,946
-0.12(-2.83%)
May 08, 2008
4.128
4.146
4.075
4.119
180,994
+0.00(+0.00%)
May 07, 2008
4.137
4.236
4.075
4.119
323,719
+0.03(+0.66%)
May 06, 2008
3.949
4.191
3.887
4.093
340,019
+0.14(+3.63%)
May 05, 2008
3.842
3.967
3.770
3.949
136,353
+0.13(+3.28%)
May 02, 2008
3.699
3.940
3.627
3.824
305,050
+0.20(+5.43%)
May 01, 2008
3.627
3.707
3.564
3.627
142,841
-0.03(-0.74%)
Apr 30, 2008
3.663
3.743
3.493
3.654
628,077
+0.35(+10.57%)
Apr 29, 2008
3.331
3.358
3.269
3.304
122,630
-0.09(-2.64%)
Apr 28, 2008
3.484
3.502
3.385
3.394
223,989
-0.18(-5.01%)
Apr 25, 2008
3.573
3.573
3.448
3.573
84,998
+0.00(+0.00%)
Apr 24, 2008
3.430
3.582
3.385
3.573
107,818
+0.17(+5.00%)
Apr 23, 2008
3.394
3.457
3.367
3.403
192,737
+0.01(+0.26%)
Apr 22, 2008
3.466
3.493
3.367
3.394
177,939
-0.06(-1.81%)
Apr 21, 2008
3.448
3.537
3.430
3.457
111,905
+0.00(+0.00%)
Apr 18, 2008
3.457
3.582
3.457
3.457
129,279
+0.04(+1.05%)
Apr 17, 2008
3.564
3.564
3.394
3.421
134,726
-0.13(-3.78%)
Apr 16, 2008
3.546
3.645
3.528
3.555
138,178
+0.07(+2.06%)
Apr 15, 2008
3.519
3.564
3.466
3.484
182,102
-0.04(-1.27%)
Apr 14, 2008
3.618
3.645
3.528
3.528
98,171
-0.12(-3.19%)
Apr 11, 2008
3.645
3.752
3.591
3.645
75,685
-0.06(-1.69%)
Apr 10, 2008
3.627
3.788
3.627
3.707
87,597
+0.10(+2.73%)
Apr 09, 2008
3.761
3.770
3.609
3.609
108,199
-0.18(-4.73%)
Apr 08, 2008
3.618
3.842
3.609
3.788
131,622
+0.18(+4.96%)
Apr 07, 2008
3.609
3.672
3.537
3.609
105,444
+0.06(+1.77%)
Apr 04, 2008
3.546
3.627
3.537
3.546
127,336
-0.04(-1.00%)
Apr 03, 2008
3.537
3.582
3.537
3.582
206,075
+0.01(+0.25%)
Apr 02, 2008
3.636
3.654
3.546
3.573
209,547
-0.07(-1.97%)
Apr 01, 2008
3.636
3.725
3.600
3.645
211,718
+0.05(+1.50%)
Mar 31, 2008
3.591
3.618
3.439
3.591
194,982
+0.06(+1.78%)
Mar 28, 2008
3.582
3.618
3.448
3.528
96,333
-0.04(-1.00%)
Mar 27, 2008
3.573
3.654
3.546
3.564
87,003
+0.04(+1.27%)
Mar 26, 2008
3.564
3.564
3.484
3.519
101,482
-0.05(-1.50%)
Mar 25, 2008
3.457
3.618
3.322
3.573
214,804
+0.10(+2.84%)
Mar 24, 2008
3.134
3.519
3.134
3.475
332,914
+0.33(+10.54%)
Mar 21, 2008
3.134
3.269
3.107
3.143
406,616
+0.00(+0.00%)
Mar 20, 2008
3.134
3.269
3.107
3.143
406,616
-0.01(-0.28%)
Mar 19, 2008
3.251
3.331
3.116
3.152
200,869
-0.04(-1.40%)
Mar 18, 2008
3.197
3.269
3.090
3.197
257,006
+0.03(+0.85%)
Mar 17, 2008
3.036
3.233
2.239
3.170
259,441
-0.09(-2.75%)
Mar 14, 2008
3.349
3.385
3.152
3.260
265,178
-0.08(-2.41%)
Mar 13, 2008
2.866
3.376
2.848
3.340
517,138
+0.46(+15.84%)
Mar 12, 2008
3.260
3.260
2.821
2.884
578,114
-0.34(-10.56%)
Mar 11, 2008
3.340
3.349
3.099
3.224
293,538
-0.01(-0.28%)
Mar 10, 2008
3.385
3.394
3.090
3.233
687,932
-0.38(-10.42%)
Mar 07, 2008
3.582
3.699
3.573
3.609
93,253
-0.02(-0.49%)
Mar 06, 2008
3.699
3.797
3.627
3.627
77,057
-0.12(-3.11%)
Mar 05, 2008
3.716
3.815
3.716
3.743
159,238
+0.02(+0.48%)
Mar 04, 2008
3.555
3.725
3.555
3.725
208,388
+0.16(+4.52%)
Mar 03, 2008
3.761
3.779
3.564
3.564
209,544
-0.22(-5.91%)
Feb 29, 2008
3.904
3.904
3.725
3.788
204,840
-0.18(-4.51%)
Feb 28, 2008
3.896
3.985
3.869
3.967
150,406
+0.08(+2.07%)
Feb 27, 2008
3.851
3.976
3.824
3.887
138,737
+0.04(+0.93%)
Feb 26, 2008
3.851
4.003
3.842
3.851
196,196
+0.00(+0.00%)
Feb 25, 2008
3.851
3.976
3.842
3.851
131,085
+0.00(+0.00%)
Feb 22, 2008
3.967
3.967
3.815
3.851
93,272
-0.08(-2.05%)
Feb 21, 2008
4.003
4.012
3.797
3.931
296,900
-0.03(-0.68%)
Feb 20, 2008
3.904
4.003
3.896
3.958
95,214
+0.06(+1.61%)
Feb 19, 2008
4.030
4.057
3.851
3.896
146,486
-0.11(-2.68%)
Feb 18, 2008
4.030
4.057
3.887
4.003
100,149
+0.00(+0.00%)
Feb 15, 2008
4.030
4.057
3.887
4.003
100,149
-0.04(-0.89%)
Feb 14, 2008
4.021
4.110
3.962
4.039
96,295
+0.02(+0.45%)
Feb 13, 2008
4.021
4.119
4.012
4.021
115,120
+0.01(+0.22%)
Feb 12, 2008
4.128
4.128
3.967
4.012
71,918
-0.06(-1.54%)
Feb 11, 2008
4.102
4.102
3.958
4.075
89,082
-0.02(-0.44%)
Feb 08, 2008
4.048
4.137
3.896
4.093
166,701
+0.06(+1.56%)
Feb 07, 2008
4.119
4.173
3.869
4.030
265,123
-0.11(-2.60%)
Feb 06, 2008
4.119
4.258
4.066
4.137
274,320
+0.02(+0.43%)
Feb 05, 2008
4.397
4.397
3.985
4.119
353,411
-0.20(-4.56%)
Feb 04, 2008
4.307
4.513
4.254
4.316
291,998
+0.04(+1.05%)
Feb 01, 2008
4.343
4.424
4.209
4.272
304,335
+0.07(+1.71%)
Jan 31, 2008
4.030
4.603
3.985
4.200
531,941
+0.15(+3.76%)
Jan 30, 2008
4.039
4.227
3.994
4.048
427,392
+0.03(+0.67%)
Jan 29, 2008
4.093
4.182
4.021
4.021
248,811
+0.07(+1.81%)
Jan 28, 2008
3.842
4.039
3.788
3.949
256,647
+0.21(+5.50%)
Jan 25, 2008
3.600
3.833
3.600
3.743
183,507
+0.16(+4.50%)
Jan 24, 2008
3.519
3.672
3.493
3.582
267,468
+0.09(+2.56%)
Jan 23, 2008
3.493
3.564
3.385
3.493
186,838
-0.10(-2.74%)
Jan 22, 2008
3.493
3.600
3.385
3.591
152,657
-0.11(-2.91%)
Jan 21, 2008
3.636
3.752
3.573
3.699
169,455
+0.00(+0.00%)
Jan 18, 2008
3.636
3.752
3.573
3.699
169,455
-0.05(-1.43%)
Jan 17, 2008
3.887
3.887
3.600
3.752
155,649
-0.06(-1.64%)
Jan 16, 2008
3.690
3.913
3.627
3.815
208,913
+0.08(+2.16%)
Jan 15, 2008
3.851
3.949
3.555
3.734
540,257
-0.18(-4.58%)
Jan 14, 2008
3.949
4.048
3.860
3.913
236,476
+0.02(+0.46%)
Jan 11, 2008
4.030
4.030
3.851
3.896
255,381
-0.16(-3.97%)
Jan 10, 2008
4.012
4.084
3.949
4.057
177,952
-0.03(-0.66%)
Jan 09, 2008
4.164
4.182
3.922
4.084
322,040
-0.09(-2.15%)
Jan 08, 2008
4.281
4.325
4.128
4.173
244,674
-0.10(-2.31%)
Jan 07, 2008
4.388
4.415
4.227
4.272
288,774
-0.13(-2.85%)
Jan 04, 2008
4.406
4.477
4.334
4.397
176,921
-0.03(-0.61%)
Jan 03, 2008
4.531
4.630
4.424
4.424
259,261
-0.04(-0.80%)
Jan 02, 2008
4.603
4.710
4.406
4.460
313,365
-0.07(-1.58%)
Jan 01, 2008
4.469
4.540
4.370
4.531
228,646
+0.00(+0.00%)
Dec 31, 2007
4.469
4.540
4.370
4.531
228,646
+0.03(+0.60%)
Dec 28, 2007
4.469
4.513
4.433
4.504
131,602
+0.04(+0.80%)
Dec 27, 2007
4.460
4.513
4.397
4.469
181,285
-0.05(-1.19%)
Dec 26, 2007
4.460
4.540
4.451
4.522
285,160
+0.02(+0.40%)
Dec 24, 2007
4.460
4.549
4.379
4.504
252,019
+0.10(+2.24%)
Dec 21, 2007
4.451
4.648
4.361
4.406
380,115
-0.03(-0.61%)
Dec 20, 2007
4.478
4.522
4.388
4.433
205,717
-0.02(-0.40%)
Dec 19, 2007
4.540
4.558
4.433
4.451
140,900
-0.12(-2.55%)
Dec 18, 2007
4.478
4.621
4.469
4.567
165,615
+0.10(+2.20%)
Dec 17, 2007
4.487
4.504
4.451
4.469
295,113
-0.06(-1.38%)
Dec 14, 2007
4.648
4.737
4.504
4.531
204,616
-0.15(-3.25%)
Dec 13, 2007
4.693
4.854
4.621
4.684
150,967
-0.01(-0.19%)
Dec 12, 2007
4.845
4.845
4.666
4.693
261,533
-0.02(-0.38%)
Dec 11, 2007
4.943
4.943
4.693
4.710
134,943
-0.20(-4.01%)
Dec 10, 2007
4.881
5.024
4.791
4.907
167,918
+0.02(+0.37%)
Dec 07, 2007
4.827
4.916
4.818
4.890
202,610
+0.08(+1.68%)
Dec 06, 2007
4.737
4.827
4.737
4.809
393,639
+0.09(+1.90%)
Dec 05, 2007
4.603
4.746
4.576
4.719
267,186
+0.22(+4.98%)
Dec 04, 2007
4.567
4.603
4.478
4.496
181,357
-0.05(-1.18%)
Dec 03, 2007
4.621
4.818
4.540
4.549
209,732
-0.04(-0.97%)
Nov 30, 2007
4.854
4.943
4.594
4.594
502,643
-0.24(-5.00%)
Nov 29, 2007
4.827
4.907
4.710
4.836
285,873
-0.04(-0.74%)
Nov 28, 2007
4.621
4.925
4.621
4.872
220,553
+0.30(+6.67%)
Nov 27, 2007
4.710
4.791
4.553
4.567
389,668
-0.10(-2.11%)
Nov 26, 2007
4.755
4.863
4.576
4.666
312,705
-0.06(-1.33%)
Nov 23, 2007
4.737
4.818
4.648
4.728
187,031
+0.04(+0.96%)
Nov 21, 2007
4.746
4.854
4.630
4.684
325,273
-0.08(-1.69%)
Nov 20, 2007
4.970
5.096
4.630
4.764
706,527
-0.13(-2.56%)
Nov 19, 2007
5.158
5.230
4.818
4.890
515,777
-0.30(-5.86%)
Nov 16, 2007
5.463
5.463
5.078
5.194
539,415
-0.29(-5.23%)
Nov 15, 2007
5.588
5.597
5.373
5.481
155,071
-0.09(-1.61%)
Nov 14, 2007
5.597
5.722
5.534
5.570
199,566
+0.03(+0.48%)
Nov 13, 2007
5.525
5.642
5.472
5.543
328,521
+0.07(+1.31%)
Nov 12, 2007
5.615
5.740
5.275
5.472
348,175
-0.16(-2.86%)
Nov 09, 2007
5.642
5.821
5.552
5.633
302,326
-0.01(-0.16%)
Nov 08, 2007
6.045
6.045
5.543
5.642
471,390
-0.37(-6.11%)
Nov 07, 2007
6.152
6.206
5.955
6.009
521,489
-0.06(-1.03%)
Nov 06, 2007
5.955
6.072
5.803
6.072
1,587,039
+0.26(+4.47%)
Nov 05, 2007
5.409
5.821
5.409
5.812
680,348
+0.36(+6.57%)
Nov 02, 2007
5.731
5.776
5.445
5.454
342,128
-0.25(-4.40%)
Nov 01, 2007
5.767
5.767
5.525
5.705
254,770
-0.13(-2.15%)
Oct 31, 2007
5.740
5.884
5.740
5.830
241,387
+0.05(+0.93%)
Oct 30, 2007
5.821
5.893
5.731
5.776
318,848
-0.04(-0.62%)
Oct 29, 2007
5.678
5.830
5.678
5.812
247,803
+0.14(+2.53%)
Oct 26, 2007
5.785
5.839
5.642
5.669
204,484
-0.07(-1.25%)
Oct 25, 2007
5.910
5.910
5.597
5.740
481,218
-0.19(-3.17%)
Oct 24, 2007
5.973
5.973
5.848
5.928
190,852
-0.11(-1.78%)
Oct 23, 2007
6.125
6.125
5.928
6.036
237,695
-0.04(-0.59%)
Oct 22, 2007
5.803
6.170
5.651
6.072
435,163
+0.10(+1.65%)
Oct 19, 2007
6.134
6.161
5.946
5.973
353,439
-0.13(-2.20%)
Oct 18, 2007
6.188
6.215
6.009
6.107
350,341
-0.06(-1.02%)
Oct 17, 2007
6.009
6.304
6.009
6.170
926,933
+0.17(+2.84%)
Oct 16, 2007
5.642
6.170
5.597
6.000
1,429,469
+0.32(+5.68%)
Oct 15, 2007
5.642
5.722
5.579
5.678
251,856
-0.13(-2.31%)
Oct 12, 2007
5.615
5.857
5.615
5.812
385,520
+0.17(+3.02%)
Oct 11, 2007
5.803
5.910
5.463
5.642
538,161
-0.13(-2.33%)
Oct 10, 2007
5.463
5.866
5.463
5.776
1,331,912
+0.43(+8.04%)
Oct 09, 2007
5.319
5.391
5.293
5.346
172,825
-0.02(-0.33%)
Oct 08, 2007
5.382
5.382
5.293
5.364
372,755
+0.00(+0.00%)
Oct 05, 2007
5.373
5.373
5.293
5.364
206,617
+0.00(+0.00%)
Oct 04, 2007
5.257
5.373
5.257
5.364
249,979
+0.11(+2.04%)
Oct 03, 2007
5.257
5.382
5.257
5.257
320,447
-0.13(-2.33%)
Oct 02, 2007
5.203
5.382
5.167
5.382
706,480
+0.21(+4.16%)
Oct 01, 2007
4.997
5.194
4.836
5.167
573,764
+0.27(+5.48%)
Sep 28, 2007
4.890
5.033
4.845
4.899
478,436
+0.04(+0.74%)
Sep 27, 2007
4.576
4.907
4.540
4.863
907,225
+0.30(+6.47%)
Sep 26, 2007
4.433
4.603
4.433
4.567
659,949
+0.13(+2.82%)
Sep 25, 2007
4.451
4.630
4.406
4.442
2,414,389
-0.04(-1.00%)
Sep 24, 2007
4.522
4.567
4.442
4.487
1,158,964
+0.04(+0.80%)
Sep 21, 2007
4.594
4.603
4.451
4.451
1,237,684
-0.04(-0.80%)
Sep 20, 2007
4.567
4.675
4.397
4.487
966,313
+0.08(+1.83%)
Sep 19, 2007
4.549
4.549
4.370
4.406
375,511
+0.02(+0.41%)
Sep 18, 2007
4.415
4.424
4.281
4.388
394,837
-0.03(-0.61%)
Sep 17, 2007
4.415
4.469
4.352
4.415
149,597
+0.07(+1.65%)
Sep 14, 2007
4.558
4.558
4.343
4.343
287,794
-0.14(-3.19%)
Sep 13, 2007
4.478
4.567
4.433
4.487
308,812
+0.08(+1.83%)
Sep 12, 2007
4.478
4.522
4.379
4.406
492,910
+0.11(+2.50%)
Sep 11, 2007
4.245
4.316
4.245
4.299
236,414
+0.03(+0.63%)
Sep 10, 2007
4.433
4.442
4.182
4.272
341,554
-0.18(-4.02%)
Sep 07, 2007
4.388
4.487
4.388
4.451
130,349
+0.03(+0.61%)
Sep 06, 2007
4.487
4.496
4.379
4.424
166,672
-0.05(-1.20%)
Sep 05, 2007
4.433
4.478
4.397
4.478
138,434
+0.03(+0.60%)
Sep 04, 2007
4.433
4.511
4.406
4.451
223,978
+0.02(+0.40%)
Aug 31, 2007
4.469
4.513
4.361
4.433
216,747
-0.04(-1.00%)
Aug 30, 2007
4.478
4.549
4.442
4.478
113,208
-0.04(-0.79%)
Aug 29, 2007
4.469
4.594
4.442
4.513
244,598
+0.05(+1.20%)
Aug 28, 2007
4.451
4.594
4.433
4.460
345,300
-0.03(-0.60%)
Aug 27, 2007
4.460
4.612
4.442
4.487
173,803
+0.01(+0.20%)
Aug 24, 2007
4.361
4.540
4.254
4.478
139,149
+0.09(+2.04%)
Aug 23, 2007
4.594
4.612
4.379
4.388
236,613
-0.22(-4.85%)
Aug 22, 2007
4.379
4.612
4.379
4.612
247,442
+0.24(+5.53%)
Aug 21, 2007
4.299
4.433
4.299
4.370
252,313
+0.05(+1.24%)
Aug 20, 2007
4.370
4.370
4.263
4.316
108,365
-0.05(-1.23%)
Aug 17, 2007
4.254
4.379
4.254
4.370
355,621
+0.12(+2.74%)
Aug 16, 2007
4.254
4.299
4.075
4.254
453,869
-0.13(-2.86%)
Aug 15, 2007
4.549
4.549
4.343
4.379
486,685
-0.14(-3.17%)
Aug 14, 2007
4.585
4.630
4.478
4.522
156,387
-0.04(-0.79%)
Aug 13, 2007
4.728
4.755
4.540
4.558
431,008
+0.00(+0.00%)
Aug 10, 2007
4.639
4.648
4.299
4.558
468,500
-0.13(-2.86%)
Aug 09, 2007
4.800
4.899
4.630
4.693
500,632
-0.18(-3.68%)
Aug 08, 2007
5.060
5.194
4.755
4.872
774,497
-0.04(-0.91%)
Aug 07, 2007
4.836
5.212
4.621
4.916
824,594
+0.34(+7.44%)
Aug 06, 2007
4.728
4.827
4.549
4.576
482,704
-0.17(-3.58%)
Aug 03, 2007
4.782
4.881
4.746
4.746
226,333
-0.13(-2.57%)
Aug 02, 2007
4.997
5.221
4.872
4.872
416,332
-0.05(-1.09%)
Aug 01, 2007
4.961
5.006
4.863
4.925
205,816
-0.05(-1.08%)
Jul 31, 2007
5.176
5.355
4.952
4.979
207,300
-0.07(-1.42%)
Jul 30, 2007
5.042
5.113
4.881
5.051
309,772
-0.02(-0.35%)
Jul 27, 2007
5.176
5.275
5.033
5.069
163,477
-0.11(-2.08%)
Jul 26, 2007
5.364
5.364
5.104
5.176
341,901
-0.16(-3.02%)
Jul 25, 2007
5.472
5.507
5.284
5.337
378,003
-0.10(-1.81%)
Jul 24, 2007
5.687
5.740
5.400
5.436
484,589
-0.24(-4.26%)
Jul 23, 2007
5.740
5.821
5.660
5.678
264,971
-0.01(-0.16%)
Jul 20, 2007
5.884
5.884
5.642
5.687
317,085
-0.13(-2.31%)
Jul 19, 2007
5.731
5.902
5.687
5.821
494,086
+0.16(+2.85%)
Jul 18, 2007
5.705
5.731
5.543
5.660
371,115
+0.04(+0.64%)
Jul 17, 2007
5.543
5.731
5.481
5.624
945,296
+0.21(+3.97%)
Jul 16, 2007
5.454
5.454
5.337
5.409
167,637
-0.04(-0.82%)
Jul 13, 2007
5.445
5.507
5.445
5.454
279,105
+0.02(+0.33%)
Jul 12, 2007
5.516
5.561
5.436
5.436
480,637
-0.04(-0.82%)
Jul 11, 2007
5.355
5.552
5.293
5.481
635,958
+0.12(+2.17%)
Jul 10, 2007
5.337
5.400
5.328
5.364
241,228
-0.01(-0.17%)
Jul 09, 2007
5.481
5.588
5.364
5.373
567,243
-0.06(-1.15%)
Jul 06, 2007
5.409
5.642
5.409
5.436
420,766
+0.03(+0.50%)
Jul 05, 2007
5.337
5.525
5.284
5.409
725,868
+0.18(+3.42%)
Jul 03, 2007
5.284
5.337
5.194
5.230
409,964
+0.04(+0.69%)
Jul 02, 2007
5.060
5.257
5.006
5.194
254,479
+0.16(+3.20%)
Jun 29, 2007
5.078
5.104
4.970
5.033
126,734
-0.01(-0.18%)
Jun 28, 2007
4.961
5.078
4.925
5.042
140,603
+0.10(+1.99%)
Jun 27, 2007
4.970
5.167
4.899
4.943
296,239
-0.03(-0.54%)
Jun 26, 2007
5.006
5.024
4.925
4.970
117,419
-0.05(-1.07%)
Jun 25, 2007
5.104
5.122
5.015
5.024
131,940
-0.10(-1.92%)
Jun 22, 2007
5.131
5.194
5.060
5.122
130,661
+0.02(+0.35%)
Jun 21, 2007
5.104
5.167
5.060
5.104
353,005
+0.09(+1.79%)
Jun 20, 2007
5.104
5.149
4.970
5.015
207,476
-0.06(-1.23%)
Jun 19, 2007
4.916
5.104
4.881
5.078
322,603
+0.14(+2.90%)
Jun 18, 2007
4.907
4.952
4.899
4.934
147,622
+0.07(+1.47%)
Jun 15, 2007
4.881
5.015
4.863
4.863
227,352
+0.04(+0.74%)
Jun 14, 2007
4.845
4.952
4.827
4.827
269,339
+0.02(+0.37%)
Jun 13, 2007
4.899
4.925
4.800
4.809
198,989
-0.05(-1.10%)
Jun 12, 2007
4.952
5.033
4.827
4.863
304,067
-0.05(-1.09%)
Jun 11, 2007
4.925
4.979
4.899
4.916
230,676
+0.01(+0.18%)
Jun 08, 2007
4.925
4.925
4.872
4.907
115,082
-0.02(-0.36%)
Jun 07, 2007
4.943
4.952
4.881
4.925
134,065
-0.05(-1.08%)
Jun 06, 2007
4.845
5.033
4.845
4.979
322,886
+0.04(+0.72%)
Jun 05, 2007
4.988
4.988
4.881
4.943
275,110
-0.02(-0.36%)
Jun 04, 2007
4.925
4.970
4.827
4.961
288,577
+0.06(+1.28%)
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.