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
Perficient Inc
(NQ:
PRFT
)
74.33
+0.12 (+0.17%)
Streaming Delayed Price
Updated: 12:38 PM EDT, Jun 7, 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 31, 2006
13.57
14.20
13.41
13.95
313,752
+0.38(+2.80%)
May 30, 2006
13.49
13.65
13.18
13.57
267,505
+0.18(+1.34%)
May 26, 2006
13.50
13.50
13.23
13.39
171,724
-0.07(-0.52%)
May 25, 2006
12.55
13.50
12.55
13.46
604,354
+0.94(+7.51%)
May 24, 2006
12.30
12.68
12.14
12.52
111,639
+0.17(+1.38%)
May 23, 2006
12.12
12.54
12.12
12.35
98,220
+0.26(+2.15%)
May 22, 2006
13.00
13.02
11.95
12.09
322,764
-0.91(-7.00%)
May 19, 2006
12.38
13.35
12.30
13.00
289,225
+0.68(+5.52%)
May 18, 2006
12.01
12.65
12.01
12.32
234,206
+0.29(+2.37%)
May 17, 2006
12.29
12.33
11.95
12.04
103,751
-0.35(-2.79%)
May 16, 2006
12.58
12.64
12.30
12.38
103,764
-0.24(-1.90%)
May 15, 2006
12.50
12.74
12.21
12.62
116,501
+0.12(+0.96%)
May 12, 2006
12.46
12.53
12.11
12.50
144,241
+0.16(+1.30%)
May 11, 2006
12.23
12.34
12.15
12.34
127,502
+0.09(+0.73%)
May 10, 2006
12.45
12.47
12.07
12.25
136,671
-0.19(-1.53%)
May 09, 2006
11.72
12.48
11.55
12.44
370,763
+0.66(+5.60%)
May 08, 2006
11.80
11.90
11.60
11.78
141,200
-0.21(-1.75%)
May 05, 2006
11.76
12.07
11.57
11.99
117,634
+0.24(+2.04%)
May 04, 2006
12.10
12.37
11.69
11.75
473,855
-0.25(-2.08%)
May 03, 2006
12.00
12.10
11.89
12.00
115,700
+0.02(+0.17%)
May 02, 2006
12.15
12.28
11.98
11.98
71,025
-0.12(-0.99%)
May 01, 2006
12.30
12.30
12.08
12.10
64,987
-0.07(-0.54%)
Apr 28, 2006
12.20
12.25
12.00
12.17
104,300
-0.04(-0.36%)
Apr 27, 2006
12.30
12.30
12.20
12.21
48,838
+0.00(+0.00%)
Apr 26, 2006
12.03
12.26
12.03
12.21
37,595
+0.18(+1.50%)
Apr 25, 2006
12.29
12.35
12.02
12.03
75,126
-0.21(-1.72%)
Apr 24, 2006
12.02
12.38
12.02
12.24
72,652
+0.19(+1.58%)
Apr 21, 2006
12.11
12.13
11.91
12.05
71,450
-0.07(-0.58%)
Apr 20, 2006
12.20
12.26
11.82
12.12
118,991
-0.05(-0.41%)
Apr 19, 2006
11.95
12.20
11.80
12.17
136,994
+0.22(+1.84%)
Apr 18, 2006
11.83
12.00
11.71
11.95
191,998
+0.12(+1.01%)
Apr 17, 2006
11.70
11.99
11.65
11.83
240,927
+0.31(+2.69%)
Apr 13, 2006
11.70
11.78
11.42
11.52
95,734
-0.15(-1.29%)
Apr 12, 2006
11.59
11.84
11.52
11.67
115,661
+0.08(+0.69%)
Apr 11, 2006
12.38
12.38
11.53
11.59
297,935
-0.79(-6.38%)
Apr 10, 2006
12.75
13.00
11.88
12.38
555,859
-0.22(-1.75%)
Apr 07, 2006
12.42
12.61
12.41
12.60
303,159
+0.24(+1.94%)
Apr 06, 2006
12.48
12.50
12.08
12.36
117,819
-0.01(-0.08%)
Apr 05, 2006
11.80
12.49
11.69
12.37
219,299
+0.62(+5.28%)
Apr 04, 2006
11.78
11.94
11.74
11.75
260,733
+0.01(+0.09%)
Apr 03, 2006
11.64
11.93
11.64
11.74
144,076
+0.13(+1.12%)
Mar 31, 2006
11.99
11.99
11.20
11.61
434,415
-0.35(-2.93%)
Mar 30, 2006
12.66
12.68
11.88
11.96
597,181
-0.05(-0.42%)
Mar 29, 2006
11.95
12.11
11.84
12.01
392,994
+0.14(+1.18%)
Mar 28, 2006
11.84
11.90
11.53
11.87
148,579
+0.04(+0.34%)
Mar 27, 2006
11.65
11.85
11.43
11.83
171,527
+0.21(+1.81%)
Mar 24, 2006
11.55
11.63
11.23
11.62
175,775
+0.11(+0.96%)
Mar 23, 2006
11.29
11.56
11.08
11.51
160,500
+0.18(+1.59%)
Mar 22, 2006
10.97
11.38
10.85
11.33
66,900
+0.36(+3.28%)
Mar 21, 2006
11.21
11.23
10.93
10.97
124,172
-0.30(-2.66%)
Mar 20, 2006
11.16
11.43
11.15
11.27
104,618
+0.08(+0.71%)
Mar 17, 2006
11.27
11.27
10.42
11.19
237,652
-0.06(-0.53%)
Mar 16, 2006
11.15
11.25
11.07
11.25
274,803
+0.16(+1.44%)
Mar 15, 2006
11.13
11.21
11.02
11.09
123,183
-0.01(-0.09%)
Mar 14, 2006
11.18
11.18
11.00
11.10
84,358
-0.04(-0.36%)
Mar 13, 2006
11.06
11.20
11.04
11.14
95,589
+0.14(+1.27%)
Mar 10, 2006
10.59
11.17
10.51
11.00
265,525
+0.40(+3.77%)
Mar 09, 2006
10.27
10.70
10.25
10.60
81,678
+0.26(+2.51%)
Mar 08, 2006
10.24
10.39
10.20
10.34
83,174
+0.04(+0.39%)
Mar 07, 2006
10.42
10.48
10.20
10.30
122,925
-0.12(-1.15%)
Mar 06, 2006
10.47
10.65
10.19
10.42
302,190
-0.05(-0.48%)
Mar 03, 2006
10.00
10.72
9.920
10.47
285,959
+0.44(+4.39%)
Mar 02, 2006
10.31
10.34
9.990
10.03
392,971
-0.33(-3.19%)
Mar 01, 2006
10.45
10.68
10.09
10.36
647,998
-0.56(-5.13%)
Feb 28, 2006
10.68
11.31
10.39
10.92
399,357
+0.24(+2.25%)
Feb 27, 2006
10.58
10.91
10.29
10.68
215,461
+0.08(+0.75%)
Feb 24, 2006
10.55
10.70
10.19
10.60
118,492
+0.12(+1.15%)
Feb 23, 2006
10.32
10.66
10.29
10.48
172,463
+0.20(+1.95%)
Feb 22, 2006
10.15
10.42
10.00
10.28
101,784
+0.14(+1.38%)
Feb 21, 2006
10.52
10.52
10.01
10.14
132,512
-0.32(-3.06%)
Feb 17, 2006
10.43
10.55
10.24
10.46
73,422
-0.04(-0.38%)
Feb 16, 2006
10.45
10.54
10.25
10.50
36,000
+0.14(+1.35%)
Feb 15, 2006
10.42
10.50
10.33
10.36
58,745
-0.04(-0.38%)
Feb 14, 2006
10.25
10.44
10.13
10.40
61,430
+0.12(+1.17%)
Feb 13, 2006
10.28
10.41
10.19
10.28
103,538
+0.00(+0.00%)
Feb 10, 2006
10.85
10.85
10.20
10.28
90,662
-0.57(-5.25%)
Feb 09, 2006
10.59
10.88
10.45
10.85
223,234
+0.31(+2.99%)
Feb 08, 2006
10.07
10.55
10.02
10.54
207,206
+0.47(+4.72%)
Feb 07, 2006
9.850
10.16
9.850
10.06
107,659
+0.14(+1.41%)
Feb 06, 2006
9.820
10.01
9.800
9.920
47,877
+0.07(+0.71%)
Feb 03, 2006
10.08
10.08
9.490
9.850
166,056
-0.27(-2.67%)
Feb 02, 2006
10.32
10.32
10.04
10.12
82,600
-0.18(-1.75%)
Feb 01, 2006
10.33
10.36
10.14
10.30
101,791
-0.04(-0.39%)
Jan 31, 2006
10.40
10.44
10.03
10.34
204,940
-0.02(-0.19%)
Jan 30, 2006
10.68
10.92
10.22
10.36
393,125
-0.38(-3.54%)
Jan 27, 2006
10.79
11.00
10.58
10.74
232,891
+0.06(+0.56%)
Jan 26, 2006
10.65
10.76
10.43
10.68
123,690
+0.06(+0.56%)
Jan 25, 2006
10.79
10.86
10.52
10.62
116,994
-0.08(-0.75%)
Jan 24, 2006
10.41
10.72
10.29
10.70
85,811
+0.31(+2.98%)
Jan 23, 2006
10.49
10.81
10.15
10.39
296,396
-0.05(-0.48%)
Jan 20, 2006
10.55
10.69
10.30
10.44
278,275
-0.07(-0.67%)
Jan 19, 2006
10.18
10.52
10.08
10.51
390,913
+0.33(+3.24%)
Jan 18, 2006
9.720
10.18
9.590
10.18
270,976
+0.32(+3.25%)
Jan 17, 2006
9.950
10.10
9.800
9.860
168,664
-0.13(-1.30%)
Jan 13, 2006
9.530
10.03
9.530
9.990
461,656
+0.43(+4.50%)
Jan 12, 2006
9.550
9.670
9.330
9.560
106,600
-0.03(-0.31%)
Jan 11, 2006
9.740
9.740
9.450
9.590
173,475
-0.16(-1.64%)
Jan 10, 2006
9.900
9.950
9.480
9.750
160,982
-0.17(-1.71%)
Jan 09, 2006
9.750
9.940
9.570
9.920
487,392
+0.30(+3.12%)
Jan 06, 2006
9.460
9.650
9.360
9.620
191,794
+0.16(+1.69%)
Jan 05, 2006
9.040
9.470
9.003
9.460
138,845
+0.42(+4.65%)
Jan 04, 2006
8.690
9.090
8.640
9.040
193,476
+0.28(+3.20%)
Jan 03, 2006
8.910
9.122
8.740
8.760
85,922
-0.15(-1.68%)
Dec 30, 2005
9.040
9.090
8.860
8.910
69,729
-0.20(-2.20%)
Dec 29, 2005
8.840
9.160
8.780
9.110
63,992
+0.21(+2.36%)
Dec 28, 2005
8.700
8.960
8.580
8.900
107,100
+0.17(+1.95%)
Dec 27, 2005
9.030
9.050
8.640
8.730
115,500
-0.31(-3.43%)
Dec 23, 2005
9.100
9.280
9.040
9.040
55,725
-0.12(-1.31%)
Dec 22, 2005
9.040
9.190
9.040
9.160
110,732
+0.12(+1.33%)
Dec 21, 2005
9.050
9.130
8.860
9.040
121,951
-0.06(-0.66%)
Dec 20, 2005
8.970
9.100
8.580
9.100
199,018
+0.11(+1.22%)
Dec 19, 2005
9.210
9.260
8.890
8.990
239,769
-0.45(-4.77%)
Dec 16, 2005
9.240
9.440
9.240
9.440
105,477
+0.16(+1.72%)
Dec 15, 2005
9.200
9.350
8.981
9.280
95,879
+0.09(+0.98%)
Dec 14, 2005
9.190
9.250
8.880
9.190
163,037
-0.01(-0.11%)
Dec 13, 2005
9.440
9.550
9.040
9.200
216,835
-0.24(-2.54%)
Dec 12, 2005
9.450
10.32
9.260
9.440
605,140
-0.11(-1.15%)
Dec 09, 2005
9.450
9.620
9.321
9.550
94,528
+0.05(+0.53%)
Dec 08, 2005
9.540
9.540
9.300
9.500
189,076
+0.04(+0.42%)
Dec 07, 2005
9.530
9.570
9.130
9.460
269,290
-0.07(-0.73%)
Dec 06, 2005
9.250
9.540
9.180
9.530
377,603
+0.34(+3.70%)
Dec 05, 2005
9.160
9.280
9.080
9.190
143,292
+0.03(+0.33%)
Dec 02, 2005
9.250
9.400
9.070
9.160
232,851
+0.03(+0.33%)
Dec 01, 2005
8.790
9.410
8.740
9.130
565,942
+0.41(+4.70%)
Nov 30, 2005
8.740
8.830
8.500
8.720
169,086
-0.04(-0.46%)
Nov 29, 2005
8.880
8.900
8.570
8.760
249,784
-0.04(-0.45%)
Nov 28, 2005
8.140
8.910
8.100
8.800
799,067
+0.77(+9.59%)
Nov 25, 2005
8.000
8.080
8.000
8.030
18,780
+0.03(+0.37%)
Nov 23, 2005
8.200
8.200
7.950
8.000
96,775
-0.23(-2.79%)
Nov 22, 2005
8.120
8.230
7.970
8.230
75,816
+0.10(+1.23%)
Nov 21, 2005
8.000
8.130
7.920
8.130
65,384
+0.14(+1.75%)
Nov 18, 2005
7.870
8.000
7.810
7.990
69,064
+0.14(+1.78%)
Nov 17, 2005
7.650
7.850
7.580
7.850
50,552
+0.25(+3.29%)
Nov 16, 2005
7.650
7.701
7.290
7.600
91,357
-0.05(-0.65%)
Nov 15, 2005
7.770
7.840
7.650
7.650
44,743
-0.12(-1.54%)
Nov 14, 2005
7.930
7.940
7.720
7.770
63,226
-0.08(-1.02%)
Nov 11, 2005
8.000
8.090
7.820
7.850
133,495
-0.17(-2.12%)
Nov 10, 2005
7.940
8.050
7.800
8.020
129,559
+0.07(+0.88%)
Nov 09, 2005
7.750
7.970
7.750
7.950
94,223
+0.12(+1.53%)
Nov 08, 2005
8.080
8.080
7.800
7.830
167,303
-0.22(-2.73%)
Nov 07, 2005
8.270
8.490
7.990
8.050
687,528
-0.22(-2.66%)
Nov 04, 2005
8.120
8.300
8.090
8.270
190,996
+0.24(+2.99%)
Nov 03, 2005
7.770
8.100
7.680
8.030
259,812
+0.48(+6.36%)
Nov 02, 2005
7.630
7.720
7.210
7.550
159,075
-0.05(-0.66%)
Nov 01, 2005
7.890
7.900
7.570
7.600
66,423
-0.14(-1.81%)
Oct 31, 2005
7.450
7.866
7.450
7.740
25,538
+0.29(+3.89%)
Oct 28, 2005
7.520
7.630
7.150
7.450
114,325
-0.11(-1.46%)
Oct 27, 2005
8.020
8.150
7.500
7.560
112,389
-0.51(-6.32%)
Oct 26, 2005
8.125
8.300
8.070
8.070
89,210
-0.03(-0.37%)
Oct 25, 2005
7.990
8.400
7.880
8.100
212,441
+0.03(+0.37%)
Oct 24, 2005
7.980
8.090
7.900
8.070
37,944
+0.10(+1.25%)
Oct 21, 2005
7.990
7.990
7.800
7.970
44,951
+0.00(+0.00%)
Oct 20, 2005
7.930
7.970
7.774
7.970
53,839
+0.09(+1.14%)
Oct 19, 2005
8.070
8.090
7.620
7.880
61,808
-0.19(-2.35%)
Oct 18, 2005
8.200
8.290
7.960
8.070
130,118
-0.04(-0.49%)
Oct 17, 2005
7.830
8.390
7.830
8.110
395,608
+0.22(+2.79%)
Oct 14, 2005
7.750
7.950
7.700
7.890
38,195
+0.18(+2.33%)
Oct 13, 2005
7.510
7.710
7.510
7.710
33,665
+0.12(+1.58%)
Oct 12, 2005
7.340
7.660
7.340
7.590
77,940
+0.16(+2.15%)
Oct 11, 2005
7.400
7.440
7.060
7.430
29,122
+0.07(+0.95%)
Oct 10, 2005
7.250
7.440
7.250
7.360
20,548
+0.16(+2.22%)
Oct 07, 2005
7.440
7.520
7.160
7.200
29,265
-0.23(-3.10%)
Oct 06, 2005
7.560
7.560
7.350
7.430
82,930
-0.21(-2.75%)
Oct 05, 2005
7.960
8.000
7.310
7.640
118,419
-0.23(-2.92%)
Oct 04, 2005
8.090
8.160
7.720
7.870
52,829
-0.27(-3.32%)
Oct 03, 2005
8.130
8.230
7.830
8.140
50,632
-0.13(-1.57%)
Sep 30, 2005
8.210
8.300
8.100
8.270
57,195
+0.05(+0.61%)
Sep 29, 2005
8.250
8.330
8.000
8.220
142,376
+0.00(+0.00%)
Sep 28, 2005
7.980
8.280
7.900
8.220
151,916
+0.20(+2.49%)
Sep 27, 2005
8.050
8.110
7.910
8.020
90,705
-0.04(-0.50%)
Sep 26, 2005
7.890
8.150
7.810
8.060
159,936
+0.21(+2.68%)
Sep 23, 2005
7.850
7.890
7.800
7.850
50,206
+0.05(+0.64%)
Sep 22, 2005
7.800
7.890
7.770
7.800
100,214
-0.04(-0.45%)
Sep 21, 2005
7.650
7.890
7.650
7.835
86,602
+0.14(+1.89%)
Sep 20, 2005
7.720
7.800
7.690
7.690
44,308
-0.03(-0.39%)
Sep 19, 2005
7.820
7.820
7.500
7.720
66,910
-0.08(-1.03%)
Sep 16, 2005
7.880
7.880
7.650
7.800
73,548
-0.04(-0.51%)
Sep 15, 2005
7.930
7.940
7.550
7.840
123,863
-0.10(-1.26%)
Sep 14, 2005
7.920
7.980
7.830
7.940
92,500
+0.01(+0.13%)
Sep 13, 2005
7.800
7.950
7.720
7.930
96,488
+0.19(+2.45%)
Sep 12, 2005
7.600
7.830
7.520
7.740
172,702
+0.20(+2.65%)
Sep 09, 2005
7.370
7.570
7.370
7.540
72,432
+0.10(+1.34%)
Sep 08, 2005
7.270
7.470
7.240
7.440
76,276
+0.20(+2.76%)
Sep 07, 2005
7.030
7.300
6.980
7.240
76,278
+0.19(+2.70%)
Sep 06, 2005
7.080
7.080
6.780
7.050
41,350
+0.20(+2.92%)
Sep 02, 2005
6.900
7.140
6.790
6.850
84,809
+0.03(+0.44%)
Sep 01, 2005
7.040
7.040
6.809
6.820
38,745
-0.19(-2.71%)
Aug 31, 2005
6.940
7.040
6.810
7.010
24,693
+0.16(+2.34%)
Aug 30, 2005
6.750
6.900
6.750
6.850
24,113
+0.00(+0.00%)
Aug 29, 2005
6.880
6.920
6.790
6.850
39,248
-0.11(-1.58%)
Aug 26, 2005
6.850
7.050
6.750
6.960
24,895
+0.11(+1.61%)
Aug 25, 2005
7.090
7.090
6.810
6.850
90,158
-0.18(-2.56%)
Aug 24, 2005
6.950
7.080
6.950
7.030
47,653
+0.07(+1.01%)
Aug 23, 2005
7.000
7.070
6.950
6.960
26,764
-0.03(-0.43%)
Aug 22, 2005
7.040
7.100
6.850
6.990
52,589
-0.05(-0.71%)
Aug 19, 2005
6.840
7.100
6.840
7.040
44,653
+0.18(+2.62%)
Aug 18, 2005
6.800
6.950
6.760
6.860
35,012
+0.03(+0.44%)
Aug 17, 2005
6.770
7.000
6.750
6.830
77,978
+0.09(+1.34%)
Aug 16, 2005
6.800
6.860
6.670
6.740
121,308
-0.01(-0.15%)
Aug 15, 2005
6.840
6.850
6.620
6.750
94,996
-0.09(-1.32%)
Aug 12, 2005
6.850
6.890
6.680
6.840
98,339
-0.03(-0.44%)
Aug 11, 2005
6.830
6.950
6.720
6.870
91,753
+0.04(+0.59%)
Aug 10, 2005
6.990
7.050
6.800
6.830
94,365
-0.09(-1.30%)
Aug 09, 2005
6.750
7.000
6.720
6.920
86,721
+0.14(+2.06%)
Aug 08, 2005
7.160
7.300
6.560
6.780
255,808
-0.38(-5.31%)
Aug 05, 2005
7.500
7.700
7.100
7.160
229,316
-0.35(-4.66%)
Aug 04, 2005
7.900
7.950
7.500
7.510
294,900
-0.58(-7.17%)
Aug 03, 2005
8.010
8.240
7.880
8.090
109,027
+0.07(+0.87%)
Aug 02, 2005
8.340
8.340
7.750
8.020
195,897
-0.24(-2.91%)
Aug 01, 2005
8.430
8.430
8.210
8.260
73,422
+0.01(+0.12%)
Jul 29, 2005
8.300
8.400
8.200
8.250
101,072
-0.10(-1.20%)
Jul 28, 2005
8.210
8.450
8.200
8.350
118,175
+0.14(+1.71%)
Jul 27, 2005
8.020
8.210
8.000
8.210
115,741
+0.22(+2.75%)
Jul 26, 2005
7.750
8.140
7.742
7.990
117,617
+0.24(+3.10%)
Jul 25, 2005
7.850
8.000
7.750
7.750
116,275
-0.15(-1.90%)
Jul 22, 2005
8.030
8.030
7.800
7.900
42,214
-0.10(-1.25%)
Jul 21, 2005
8.020
8.149
7.900
8.000
82,932
-0.01(-0.12%)
Jul 20, 2005
7.850
8.050
7.800
8.010
202,986
+0.13(+1.65%)
Jul 19, 2005
7.750
7.990
7.690
7.880
140,117
+0.18(+2.34%)
Jul 18, 2005
7.670
7.800
7.460
7.700
118,034
-0.03(-0.39%)
Jul 15, 2005
7.850
7.910
7.400
7.730
378,429
-0.06(-0.77%)
Jul 14, 2005
7.810
8.400
7.510
7.790
855,955
+0.00(+0.00%)
Jul 13, 2005
7.900
7.900
7.750
7.790
63,618
+0.02(+0.26%)
Jul 12, 2005
7.800
7.810
7.570
7.770
78,551
+0.01(+0.13%)
Jul 11, 2005
7.210
7.930
7.190
7.760
209,504
+0.48(+6.59%)
Jul 08, 2005
7.190
7.400
7.100
7.280
61,765
+0.13(+1.82%)
Jul 07, 2005
7.060
7.200
7.060
7.150
32,532
-0.04(-0.56%)
Jul 06, 2005
7.150
7.200
7.060
7.190
52,998
+0.06(+0.84%)
Jul 05, 2005
7.040
7.150
7.010
7.130
40,900
+0.05(+0.71%)
Jul 01, 2005
7.120
7.230
6.900
7.080
51,100
-0.03(-0.42%)
Jun 30, 2005
7.260
7.300
6.980
7.110
81,264
-0.18(-2.47%)
Jun 29, 2005
7.420
7.480
7.250
7.290
38,198
-0.11(-1.49%)
Jun 28, 2005
7.250
7.400
7.110
7.400
57,723
+0.24(+3.35%)
Jun 27, 2005
7.100
7.240
6.660
7.160
172,356
-0.04(-0.56%)
Jun 24, 2005
7.500
7.500
7.050
7.200
317,675
-0.34(-4.51%)
Jun 23, 2005
7.550
7.660
7.470
7.540
85,388
-0.06(-0.79%)
Jun 22, 2005
7.800
7.800
7.490
7.600
76,864
-0.07(-0.91%)
Jun 21, 2005
7.550
7.750
7.500
7.670
34,013
+0.07(+0.92%)
Jun 20, 2005
7.980
7.990
7.390
7.600
154,688
-0.39(-4.88%)
Jun 17, 2005
8.060
8.060
7.890
7.990
162,401
+0.11(+1.40%)
Jun 16, 2005
7.650
7.880
7.590
7.880
82,553
+0.25(+3.28%)
Jun 15, 2005
7.620
7.650
7.400
7.630
135,513
+0.04(+0.53%)
Jun 14, 2005
7.750
7.750
7.550
7.590
74,622
-0.02(-0.26%)
Jun 13, 2005
7.820
7.820
7.340
7.610
197,218
+0.16(+2.15%)
Jun 10, 2005
7.450
7.490
7.300
7.450
219,968
+0.26(+3.62%)
Jun 09, 2005
6.990
7.230
6.980
7.190
93,320
+0.12(+1.70%)
Jun 08, 2005
7.090
7.150
7.000
7.070
45,950
-0.01(-0.14%)
Jun 07, 2005
7.230
7.250
6.990
7.080
86,752
-0.15(-2.07%)
Jun 06, 2005
7.070
7.250
6.900
7.230
75,759
+0.16(+2.26%)
Jun 03, 2005
7.140
7.270
6.890
7.070
85,420
-0.25(-3.42%)
Jun 02, 2005
7.250
7.350
7.050
7.320
106,237
+0.07(+0.97%)
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.