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
Cyren Ltd
(NQ:
CYRN
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 2, 2023
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 31, 2013
2.870
2.930
2.850
2.850
94,849
+0.05(+1.79%)
May 30, 2013
2.850
2.850
2.800
2.800
0
-0.04(-1.41%)
May 29, 2013
2.880
2.880
2.800
2.840
60,132
-0.06(-2.07%)
May 28, 2013
2.950
2.950
2.870
2.900
76,679
+0.05(+1.75%)
May 24, 2013
2.810
2.890
2.810
2.850
0
+0.03(+1.06%)
May 23, 2013
2.820
2.940
2.800
2.820
0
-0.11(-3.75%)
May 22, 2013
2.920
2.960
2.920
2.930
0
+0.02(+0.69%)
May 21, 2013
2.880
2.960
2.879
2.910
0
-0.04(-1.36%)
May 20, 2013
3.010
3.020
2.950
2.950
0
+0.01(+0.34%)
May 17, 2013
2.950
2.950
2.859
2.940
0
+0.02(+0.68%)
May 16, 2013
2.950
3.049
2.825
2.920
186,253
+0.16(+5.80%)
May 15, 2013
2.710
2.800
2.710
2.760
0
-0.14(-4.83%)
May 13, 2013
2.870
2.930
2.840
2.900
0
-0.03(-1.02%)
May 10, 2013
2.960
2.960
2.840
2.930
0
+0.00(+0.00%)
May 09, 2013
2.950
2.950
2.900
2.930
0
+0.00(+0.00%)
May 08, 2013
2.950
2.950
2.860
2.930
0
-0.04(-1.35%)
May 07, 2013
2.940
2.970
2.830
2.970
0
+0.04(+1.37%)
May 06, 2013
2.920
2.990
2.861
2.930
0
-0.01(-0.34%)
May 03, 2013
2.930
2.948
2.880
2.940
0
+0.00(+0.00%)
May 02, 2013
2.880
2.980
2.880
2.940
0
+0.03(+1.03%)
May 01, 2013
2.990
3.000
2.900
2.910
0
-0.08(-2.64%)
Apr 30, 2013
3.000
3.029
2.880
2.989
0
-0.01(-0.37%)
Apr 29, 2013
2.900
3.085
2.884
3.000
122,269
+0.16(+5.63%)
Apr 26, 2013
2.740
2.880
2.740
2.840
15,058
+0.07(+2.53%)
Apr 25, 2013
2.710
2.800
2.700
2.770
54,433
+0.03(+1.09%)
Apr 24, 2013
2.800
2.880
2.650
2.740
0
-0.07(-2.49%)
Apr 23, 2013
2.860
2.880
2.810
2.810
4,154
+0.01(+0.36%)
Apr 22, 2013
2.770
2.860
2.766
2.800
12,176
+0.01(+0.36%)
Apr 19, 2013
2.750
2.790
2.300
2.790
91,460
+0.01(+0.36%)
Apr 18, 2013
2.830
2.850
2.770
2.780
70,738
-0.08(-2.80%)
Apr 17, 2013
2.910
2.910
2.800
2.860
20,978
-0.09(-3.05%)
Apr 16, 2013
2.800
2.950
2.800
2.950
29,624
+0.08(+2.79%)
Apr 15, 2013
3.020
3.080
2.770
2.870
65,635
-0.13(-4.40%)
Apr 12, 2013
3.000
3.018
3.000
3.002
5,050
+0.00(+0.07%)
Apr 11, 2013
3.020
3.030
2.880
3.000
8,255
-0.04(-1.32%)
Apr 10, 2013
3.050
3.080
3.000
3.040
22,347
+0.04(+1.33%)
Apr 09, 2013
2.990
3.040
2.990
3.000
8,231
+0.00(+0.00%)
Apr 08, 2013
2.990
3.049
2.987
3.000
5,261
-0.01(-0.33%)
Apr 05, 2013
3.050
3.050
2.950
3.010
34,697
+0.00(+0.00%)
Apr 04, 2013
2.940
3.020
2.910
3.010
20,493
+0.08(+2.73%)
Apr 03, 2013
3.090
3.090
2.930
2.930
5,815
-0.05(-1.68%)
Apr 02, 2013
2.950
3.030
2.910
2.980
38,839
+0.07(+2.41%)
Apr 01, 2013
2.900
2.916
2.900
2.910
5,750
+0.00(+0.00%)
Mar 28, 2013
2.910
2.950
2.900
2.910
15,564
-0.03(-1.02%)
Mar 27, 2013
2.948
2.960
2.930
2.940
2,120
-0.04(-1.34%)
Mar 26, 2013
2.960
2.980
2.900
2.980
20,688
+0.06(+2.05%)
Mar 25, 2013
3.030
3.030
2.900
2.920
59,142
-0.15(-4.89%)
Mar 22, 2013
3.030
3.150
2.960
3.070
27,074
+0.07(+2.47%)
Mar 21, 2013
3.010
3.060
2.960
2.996
29,886
-0.06(-2.09%)
Mar 20, 2013
3.070
3.070
3.010
3.060
37,836
-0.04(-1.29%)
Mar 19, 2013
3.160
3.160
3.020
3.100
22,632
-0.09(-2.82%)
Mar 18, 2013
3.250
3.270
3.100
3.190
67,253
-0.08(-2.45%)
Mar 15, 2013
3.300
3.300
3.240
3.270
21,778
-0.08(-2.39%)
Mar 14, 2013
3.360
3.460
3.300
3.350
10,530
+0.02(+0.60%)
Mar 13, 2013
3.370
3.430
3.300
3.330
46,390
-0.11(-3.20%)
Mar 12, 2013
3.320
3.500
3.320
3.440
25,570
-0.02(-0.58%)
Mar 11, 2013
3.500
3.500
3.400
3.460
6,808
-0.04(-1.14%)
Mar 08, 2013
3.450
3.500
3.450
3.500
40,027
+0.06(+1.74%)
Mar 07, 2013
3.410
3.460
3.410
3.440
21,264
-0.05(-1.43%)
Mar 06, 2013
3.480
3.500
3.430
3.490
10,292
+0.02(+0.58%)
Mar 05, 2013
3.490
3.500
3.420
3.470
73,006
+0.04(+1.17%)
Mar 04, 2013
3.380
3.480
3.320
3.430
8,661
-0.01(-0.29%)
Mar 01, 2013
3.370
3.500
3.370
3.440
7,713
-0.03(-0.86%)
Feb 28, 2013
3.440
3.480
3.370
3.470
36,148
+0.12(+3.58%)
Feb 27, 2013
3.250
3.400
3.240
3.350
49,390
+0.12(+3.72%)
Feb 26, 2013
3.190
3.250
3.160
3.230
102,504
-0.07(-2.12%)
Feb 25, 2013
3.420
3.420
3.280
3.300
25,324
-0.12(-3.51%)
Feb 22, 2013
3.520
3.520
3.380
3.420
46,711
+0.10(+3.01%)
Feb 21, 2013
3.500
3.500
3.310
3.320
130,771
-0.27(-7.52%)
Feb 20, 2013
3.650
3.710
3.520
3.590
165,544
-0.07(-1.91%)
Feb 19, 2013
3.800
3.800
3.600
3.660
74,504
-0.04(-1.08%)
Feb 15, 2013
3.750
3.750
3.650
3.700
118,087
+0.00(+0.00%)
Feb 14, 2013
3.750
3.750
3.650
3.700
30,947
-0.05(-1.33%)
Feb 13, 2013
3.650
3.770
3.650
3.750
82,159
+0.07(+1.90%)
Feb 12, 2013
3.870
3.870
3.610
3.680
159,732
-0.19(-4.91%)
Feb 11, 2013
3.850
3.990
3.760
3.870
283,316
+0.17(+4.59%)
Feb 08, 2013
3.490
3.780
3.460
3.700
327,784
+0.24(+6.94%)
Feb 07, 2013
3.290
3.490
3.220
3.460
256,065
+0.18(+5.49%)
Feb 06, 2013
3.360
3.360
3.240
3.280
63,402
+0.11(+3.47%)
Feb 04, 2013
3.060
3.220
3.050
3.170
208,110
+0.13(+4.28%)
Feb 01, 2013
2.950
3.040
2.950
3.040
8,312
+0.09(+3.05%)
Jan 31, 2013
3.000
3.000
2.860
2.950
22,577
-0.10(-3.28%)
Jan 30, 2013
3.050
3.050
3.000
3.050
12,572
+0.05(+1.67%)
Jan 29, 2013
3.080
3.080
2.990
3.000
22,856
-0.06(-1.96%)
Jan 28, 2013
3.010
3.060
3.010
3.060
12,457
+0.01(+0.33%)
Jan 25, 2013
2.950
3.050
2.950
3.050
14,185
+0.07(+2.35%)
Jan 24, 2013
2.910
3.030
2.910
2.980
28,359
-0.02(-0.67%)
Jan 23, 2013
2.990
3.060
2.960
3.000
78,918
+0.01(+0.33%)
Jan 22, 2013
2.920
3.060
2.920
2.990
24,262
+0.00(+0.00%)
Jan 18, 2013
2.950
3.030
2.950
2.990
3,519
+0.00(+0.00%)
Jan 17, 2013
3.000
3.040
2.950
2.990
2,726
-0.05(-1.64%)
Jan 16, 2013
3.000
3.050
2.898
3.040
7,600
+0.07(+2.36%)
Jan 15, 2013
3.000
3.100
2.970
2.970
52,732
-0.03(-1.00%)
Jan 14, 2013
2.990
3.040
2.990
3.000
1,424
-0.07(-2.28%)
Jan 11, 2013
2.990
3.070
2.980
3.070
6,132
+0.11(+3.72%)
Jan 10, 2013
2.990
3.010
2.960
2.960
12,203
+0.04(+1.37%)
Jan 09, 2013
2.910
3.107
2.910
2.920
8,482
-0.11(-3.63%)
Jan 08, 2013
2.970
3.040
2.960
3.030
3,990
-0.08(-2.57%)
Jan 07, 2013
3.080
3.240
2.900
3.110
30,232
+0.01(+0.32%)
Jan 04, 2013
3.100
3.130
3.070
3.100
11,786
-0.03(-0.96%)
Jan 03, 2013
3.150
3.150
2.950
3.130
4,725
-0.06(-1.88%)
Jan 02, 2013
3.240
3.240
3.040
3.190
34,697
+0.07(+2.24%)
Dec 31, 2012
2.770
3.120
2.760
3.120
27,563
+0.02(+0.65%)
Dec 28, 2012
2.840
3.100
2.810
3.100
20,224
+0.00(+0.00%)
Dec 27, 2012
3.020
3.100
3.000
3.100
21,095
+0.08(+2.65%)
Dec 26, 2012
3.000
3.100
3.000
3.020
30,077
-0.06(-1.95%)
Dec 24, 2012
3.040
3.080
3.040
3.080
3,700
+0.02(+0.65%)
Dec 21, 2012
3.040
3.090
3.040
3.060
5,876
-0.04(-1.29%)
Dec 20, 2012
3.000
3.100
2.910
3.100
16,254
+0.10(+3.33%)
Dec 19, 2012
3.050
3.050
2.980
3.000
16,590
-0.08(-2.60%)
Dec 18, 2012
3.030
3.090
3.000
3.080
7,181
-0.01(-0.32%)
Dec 17, 2012
3.047
3.100
2.950
3.090
26,476
-0.01(-0.32%)
Dec 14, 2012
3.130
3.130
3.000
3.100
4,857
-0.08(-2.52%)
Dec 13, 2012
3.140
3.180
2.860
3.180
31,677
+0.01(+0.32%)
Dec 12, 2012
3.120
3.170
3.040
3.170
20,159
+0.00(+0.00%)
Dec 11, 2012
3.220
3.220
3.125
3.170
40,598
-0.03(-0.94%)
Dec 10, 2012
3.090
3.200
3.090
3.200
23,847
+0.01(+0.31%)
Dec 07, 2012
3.150
3.190
3.110
3.190
12,418
+0.05(+1.59%)
Dec 06, 2012
3.150
3.150
2.850
3.140
16,125
-0.02(-0.63%)
Dec 05, 2012
3.100
3.200
3.070
3.160
47,723
+0.03(+0.96%)
Dec 04, 2012
3.100
3.140
2.980
3.130
30,650
-0.02(-0.63%)
Nov 30, 2012
3.120
3.150
3.090
3.150
11,012
+0.08(+2.61%)
Nov 29, 2012
3.060
3.100
2.990
3.070
79,471
+0.08(+2.68%)
Nov 28, 2012
2.910
3.000
2.810
2.990
18,190
-0.01(-0.33%)
Nov 27, 2012
3.000
3.001
2.970
3.000
37,439
-0.09(-2.91%)
Nov 26, 2012
3.120
3.120
2.880
3.090
77,682
-0.10(-3.13%)
Nov 23, 2012
3.000
3.200
3.000
3.190
111,913
+0.24(+8.14%)
Nov 21, 2012
2.750
3.000
2.750
2.950
83,195
+0.35(+13.46%)
Nov 20, 2012
2.460
2.610
2.430
2.600
141,702
+0.14(+5.69%)
Nov 19, 2012
2.620
2.620
2.360
2.460
40,501
+0.02(+0.82%)
Nov 16, 2012
2.420
2.650
2.360
2.440
4,252
-0.02(-0.81%)
Nov 15, 2012
2.470
2.500
2.420
2.460
10,446
-0.06(-2.38%)
Nov 14, 2012
2.580
2.630
2.470
2.520
10,529
-0.08(-3.08%)
Nov 13, 2012
2.560
2.600
2.540
2.600
8,560
-0.05(-1.89%)
Nov 12, 2012
2.600
2.720
2.550
2.650
51,714
+0.03(+1.15%)
Nov 09, 2012
2.570
2.730
2.570
2.620
11,817
+0.04(+1.55%)
Nov 08, 2012
2.650
2.650
2.570
2.580
20,236
-0.05(-1.90%)
Nov 07, 2012
2.550
2.630
2.550
2.630
18,631
-0.02(-0.75%)
Nov 06, 2012
2.550
2.650
2.550
2.650
63,518
+0.04(+1.53%)
Nov 05, 2012
2.590
2.650
2.490
2.610
30,750
-0.06(-2.25%)
Nov 02, 2012
2.620
2.670
2.620
2.670
14,760
+0.07(+2.69%)
Nov 01, 2012
2.620
2.620
2.600
2.600
7,200
+0.03(+1.16%)
Oct 31, 2012
2.570
2.620
2.570
2.570
4,400
-0.01(-0.38%)
Oct 26, 2012
2.640
2.580
2.580
2.580
4,400
-0.10(-3.73%)
Oct 25, 2012
2.520
2.740
2.520
2.680
20,156
+0.23(+9.39%)
Oct 24, 2012
2.520
2.590
2.450
2.450
7,304
-0.09(-3.54%)
Oct 23, 2012
2.550
2.570
2.511
2.540
4,712
+0.04(+1.60%)
Oct 19, 2012
2.570
2.600
2.500
2.500
17,909
-0.07(-2.72%)
Oct 18, 2012
2.650
2.670
2.570
2.570
5,919
-0.13(-4.81%)
Oct 17, 2012
2.750
2.795
2.670
2.700
97,264
+0.05(+1.89%)
Oct 16, 2012
2.500
2.650
2.490
2.650
23,794
+0.21(+8.61%)
Oct 15, 2012
2.400
2.500
1.980
2.440
184,348
+0.02(+0.83%)
Oct 12, 2012
2.370
2.420
2.370
2.420
7,303
+0.06(+2.54%)
Oct 11, 2012
2.510
2.510
2.270
2.360
67,893
-0.11(-4.45%)
Oct 10, 2012
2.470
2.500
2.460
2.470
9,096
-0.01(-0.40%)
Oct 09, 2012
2.480
2.540
2.480
2.480
16,754
+0.01(+0.40%)
Oct 08, 2012
2.480
2.520
2.470
2.470
40,077
-0.03(-1.20%)
Oct 05, 2012
2.550
2.560
2.500
2.500
15,400
-0.07(-2.72%)
Oct 04, 2012
2.600
2.600
2.530
2.570
12,420
-0.07(-2.65%)
Oct 03, 2012
2.550
2.640
2.550
2.640
6,897
+0.10(+3.94%)
Oct 02, 2012
2.550
2.580
2.470
2.540
19,903
+0.02(+0.79%)
Oct 01, 2012
2.470
2.520
2.400
2.520
40,378
+0.04(+1.61%)
Sep 28, 2012
2.580
2.580
2.480
2.480
21,262
-0.10(-3.88%)
Sep 27, 2012
2.630
2.660
2.580
2.580
32,543
-0.09(-3.37%)
Sep 26, 2012
2.640
2.701
2.600
2.670
18,760
+0.00(+0.00%)
Sep 25, 2012
2.710
2.790
2.670
2.670
7,591
-0.07(-2.55%)
Sep 24, 2012
2.670
2.740
2.670
2.740
20,800
-0.05(-1.79%)
Sep 21, 2012
2.790
2.800
2.760
2.790
7,782
+0.03(+1.09%)
Sep 20, 2012
2.850
2.850
2.750
2.760
9,355
-0.10(-3.50%)
Sep 19, 2012
2.850
2.860
2.750
2.860
15,299
+0.00(+0.00%)
Sep 18, 2012
2.920
2.926
2.850
2.860
4,321
-0.07(-2.39%)
Sep 17, 2012
2.917
2.930
2.860
2.930
1,700
+0.03(+1.03%)
Sep 14, 2012
2.920
2.990
2.850
2.900
13,027
-0.06(-2.03%)
Sep 13, 2012
2.880
3.000
2.880
2.960
33,309
+0.10(+3.50%)
Sep 12, 2012
2.800
2.920
2.790
2.860
24,897
+0.07(+2.51%)
Sep 11, 2012
2.670
2.840
2.650
2.790
16,569
+0.08(+2.95%)
Sep 10, 2012
2.800
2.840
2.710
2.710
12,862
-0.15(-5.24%)
Sep 07, 2012
2.890
2.940
2.800
2.860
16,175
+0.00(+0.00%)
Sep 06, 2012
2.800
2.900
2.800
2.860
18,838
+0.06(+2.14%)
Sep 05, 2012
2.676
2.848
2.670
2.800
14,403
+0.06(+2.19%)
Sep 04, 2012
2.690
2.760
2.680
2.740
16,563
+0.05(+1.86%)
Aug 31, 2012
2.760
2.820
2.670
2.690
12,940
-0.05(-1.82%)
Aug 30, 2012
2.660
2.740
2.660
2.740
4,149
+0.02(+0.74%)
Aug 29, 2012
2.770
2.790
2.670
2.720
23,606
-0.02(-0.73%)
Aug 27, 2012
2.750
2.760
2.740
2.740
10,844
-0.09(-3.18%)
Aug 24, 2012
2.710
2.830
2.710
2.830
21,424
+0.05(+1.80%)
Aug 23, 2012
2.800
2.850
2.670
2.780
33,839
-0.07(-2.46%)
Aug 22, 2012
2.890
2.950
2.821
2.850
8,176
-0.09(-3.06%)
Aug 21, 2012
2.930
2.940
2.880
2.940
3,850
+0.02(+0.68%)
Aug 20, 2012
3.000
3.000
2.920
2.920
10,654
-0.08(-2.67%)
Aug 17, 2012
2.940
3.030
2.940
3.000
25,554
+0.09(+3.09%)
Aug 16, 2012
2.980
3.000
2.910
2.910
50,812
-0.08(-2.68%)
Aug 15, 2012
2.850
3.000
2.850
2.990
37,912
+0.10(+3.46%)
Aug 14, 2012
2.950
2.970
2.880
2.890
59,404
+0.03(+1.05%)
Aug 13, 2012
2.950
2.950
2.860
2.860
26,898
-0.05(-1.72%)
Aug 10, 2012
2.930
2.980
2.880
2.910
21,787
+0.03(+1.04%)
Aug 09, 2012
2.940
2.940
2.880
2.880
19,838
-0.04(-1.37%)
Aug 08, 2012
2.930
2.970
2.870
2.920
18,481
+0.01(+0.34%)
Aug 07, 2012
2.860
2.930
2.811
2.910
19,024
+0.00(+0.00%)
Aug 06, 2012
2.920
2.960
2.860
2.910
25,083
+0.00(+0.00%)
Aug 03, 2012
2.900
3.000
2.900
2.910
28,215
+0.01(+0.34%)
Aug 02, 2012
2.950
2.950
2.870
2.900
14,334
+0.02(+0.69%)
Aug 01, 2012
2.980
3.199
2.800
2.880
55,889
-0.06(-2.04%)
Jul 31, 2012
2.690
3.280
2.690
2.940
268,460
+0.29(+10.94%)
Jul 30, 2012
2.650
2.690
2.640
2.650
13,449
+0.04(+1.53%)
Jul 27, 2012
2.650
2.700
2.610
2.610
18,035
-0.08(-2.97%)
Jul 26, 2012
2.540
2.690
2.540
2.690
11,591
+0.12(+4.67%)
Jul 25, 2012
2.550
2.580
2.550
2.570
14,309
+0.02(+0.78%)
Jul 24, 2012
2.530
2.550
2.520
2.550
16,662
-0.03(-1.16%)
Jul 23, 2012
2.460
2.580
2.460
2.580
17,945
+0.04(+1.56%)
Jul 20, 2012
2.500
2.550
2.490
2.540
136,773
+0.00(+0.02%)
Jul 19, 2012
2.570
2.570
2.530
2.540
19,933
-0.05(-1.93%)
Jul 18, 2012
2.570
2.630
2.570
2.590
17,514
-0.03(-1.15%)
Jul 17, 2012
2.600
2.660
2.600
2.620
12,502
+0.00(+0.00%)
Jul 16, 2012
2.580
2.659
2.580
2.620
13,270
-0.03(-1.13%)
Jul 12, 2012
2.540
2.650
2.650
2.650
16,400
+0.01(+0.38%)
Jul 11, 2012
2.660
2.690
2.630
2.640
12,979
-0.06(-2.22%)
Jul 10, 2012
2.650
2.700
2.630
2.700
8,785
+0.01(+0.37%)
Jul 09, 2012
2.610
2.730
2.610
2.690
15,488
-0.03(-1.10%)
Jul 06, 2012
2.730
2.740
2.720
2.720
9,566
+0.01(+0.37%)
Jul 05, 2012
2.650
2.780
2.650
2.710
41,480
-0.06(-2.17%)
Jul 03, 2012
2.770
2.790
2.770
2.770
10,633
+0.04(+1.47%)
Jul 02, 2012
2.710
2.799
2.710
2.730
19,205
+0.02(+0.74%)
Jun 29, 2012
2.620
2.720
2.520
2.710
52,903
+0.06(+2.26%)
Jun 28, 2012
2.650
2.670
2.610
2.650
52,439
-0.05(-1.85%)
Jun 27, 2012
2.650
2.700
2.530
2.700
52,939
-0.02(-0.74%)
Jun 26, 2012
2.700
2.740
2.700
2.720
34,344
-0.05(-1.81%)
Jun 25, 2012
2.730
2.790
2.730
2.770
29,044
-0.08(-2.81%)
Jun 22, 2012
2.830
2.860
2.820
2.850
29,700
+0.00(+0.00%)
Jun 21, 2012
2.820
2.850
2.790
2.850
11,483
+0.02(+0.71%)
Jun 20, 2012
2.830
2.870
2.800
2.830
41,129
-0.06(-2.08%)
Jun 19, 2012
2.800
2.890
2.800
2.890
26,462
+0.02(+0.70%)
Jun 18, 2012
2.870
2.930
2.860
2.870
34,886
-0.07(-2.38%)
Jun 15, 2012
2.880
2.940
2.870
2.940
36,226
+0.09(+3.16%)
Jun 14, 2012
2.850
2.880
2.840
2.850
20,223
-0.05(-1.72%)
Jun 13, 2012
2.880
2.970
2.850
2.900
25,408
-0.09(-3.01%)
Jun 12, 2012
3.010
3.080
2.950
2.990
19,836
-0.02(-0.60%)
Jun 11, 2012
3.130
3.140
3.008
3.008
27,455
-0.19(-6.00%)
Jun 08, 2012
3.180
3.260
3.146
3.200
74,906
+0.05(+1.59%)
Jun 07, 2012
3.320
3.320
3.110
3.150
44,496
-0.06(-1.87%)
Jun 06, 2012
3.210
3.300
3.210
3.210
98,082
+0.06(+1.90%)
Jun 05, 2012
3.120
3.150
3.070
3.150
48,373
+0.08(+2.61%)
Jun 04, 2012
3.010
3.100
3.010
3.070
41,863
+0.07(+2.33%)
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.