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
)
74.28
+0.07 (+0.09%)
Streaming Delayed Price
Updated: 4:00 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 28, 2010
10.73
10.98
10.65
10.67
118,604
-0.06(-0.56%)
May 27, 2010
10.55
10.75
10.40
10.73
115,903
+0.45(+4.38%)
May 26, 2010
10.12
10.60
10.12
10.28
253,196
+0.21(+2.09%)
May 25, 2010
9.710
10.12
9.510
10.07
402,247
+0.09(+0.90%)
May 24, 2010
10.08
10.17
9.700
9.980
337,415
-0.10(-0.99%)
May 21, 2010
10.15
10.47
10.07
10.08
507,402
-0.26(-2.51%)
May 20, 2010
10.83
11.24
10.32
10.34
428,842
-1.17(-10.17%)
May 19, 2010
11.53
11.74
11.27
11.51
127,940
-0.06(-0.52%)
May 18, 2010
11.90
11.90
11.55
11.57
102,566
-0.18(-1.53%)
May 17, 2010
11.84
12.06
11.41
11.75
165,080
+0.03(+0.26%)
May 14, 2010
11.64
11.73
11.49
11.72
81,855
+0.00(+0.00%)
May 13, 2010
11.56
11.82
11.44
11.72
123,608
+0.08(+0.69%)
May 12, 2010
11.51
11.75
11.46
11.64
173,904
+0.13(+1.13%)
May 11, 2010
11.79
11.84
11.49
11.51
116,316
-0.15(-1.29%)
May 10, 2010
11.72
11.92
11.15
11.66
348,768
+0.86(+7.96%)
May 07, 2010
11.16
11.30
10.50
10.80
333,068
-0.32(-2.88%)
May 06, 2010
11.75
11.91
10.57
11.12
456,122
-0.71(-6.00%)
May 05, 2010
11.98
12.19
11.78
11.83
120,858
-0.42(-3.43%)
May 04, 2010
12.66
12.66
12.08
12.25
144,087
-0.64(-4.97%)
May 03, 2010
12.50
12.92
12.29
12.89
68,857
+0.41(+3.29%)
Apr 30, 2010
12.95
12.99
12.47
12.48
106,169
-0.51(-3.93%)
Apr 29, 2010
12.48
12.99
12.44
12.99
112,082
+0.51(+4.09%)
Apr 28, 2010
12.51
12.64
12.37
12.48
63,463
+0.02(+0.16%)
Apr 27, 2010
12.58
12.88
12.30
12.46
86,645
-0.11(-0.88%)
Apr 26, 2010
12.48
12.87
12.48
12.57
107,359
+0.11(+0.88%)
Apr 23, 2010
12.29
12.50
12.29
12.46
59,718
-0.03(-0.24%)
Apr 22, 2010
12.22
12.50
12.07
12.49
56,882
+0.14(+1.13%)
Apr 21, 2010
12.06
12.35
11.75
12.35
73,249
+0.34(+2.83%)
Apr 20, 2010
12.18
12.18
11.91
12.01
48,661
+0.03(+0.25%)
Apr 19, 2010
11.87
12.06
11.62
11.98
85,143
+0.06(+0.50%)
Apr 16, 2010
11.96
12.20
11.81
11.92
89,736
-0.08(-0.67%)
Apr 15, 2010
11.95
12.00
11.87
12.00
50,770
+0.02(+0.19%)
Apr 14, 2010
11.75
12.00
11.68
11.98
48,957
+0.34(+2.90%)
Apr 13, 2010
11.67
11.82
11.56
11.64
45,869
-0.03(-0.26%)
Apr 12, 2010
11.89
11.99
11.58
11.67
97,935
-0.18(-1.52%)
Apr 09, 2010
11.75
11.87
11.44
11.85
52,576
+0.11(+0.94%)
Apr 08, 2010
11.74
11.84
11.66
11.74
62,840
-0.01(-0.09%)
Apr 07, 2010
11.67
11.92
11.60
11.75
98,447
+0.03(+0.26%)
Apr 06, 2010
11.84
11.95
11.68
11.72
67,508
-0.17(-1.43%)
Apr 05, 2010
11.54
11.91
11.42
11.89
86,819
+0.36(+3.12%)
Apr 01, 2010
11.37
11.53
11.53
11.53
95,200
+0.26(+2.31%)
Mar 31, 2010
11.09
11.65
11.05
11.27
330,073
+0.11(+0.99%)
Mar 30, 2010
11.17
11.37
11.03
11.16
125,740
-0.01(-0.09%)
Mar 29, 2010
11.16
11.45
11.12
11.17
76,404
+0.01(+0.09%)
Mar 26, 2010
11.22
11.37
11.07
11.16
59,431
-0.04(-0.36%)
Mar 25, 2010
11.59
11.75
11.19
11.20
75,563
-0.27(-2.35%)
Mar 24, 2010
11.63
11.80
11.43
11.47
69,401
-0.25(-2.13%)
Mar 23, 2010
11.39
11.75
11.10
11.72
114,853
+0.34(+2.99%)
Mar 22, 2010
11.36
11.67
11.34
11.38
103,861
-0.05(-0.44%)
Mar 19, 2010
11.75
11.86
11.30
11.43
176,141
-0.24(-2.06%)
Mar 18, 2010
11.59
11.80
11.26
11.67
72,431
+0.10(+0.86%)
Mar 17, 2010
11.28
11.60
11.22
11.57
92,944
+0.30(+2.66%)
Mar 16, 2010
11.37
11.37
11.05
11.27
125,573
-0.09(-0.79%)
Mar 15, 2010
11.38
11.55
11.19
11.36
210,420
-0.25(-2.15%)
Mar 12, 2010
11.75
11.80
11.45
11.61
244,522
-0.15(-1.28%)
Mar 11, 2010
11.66
11.90
11.63
11.76
228,566
-0.19(-1.59%)
Mar 10, 2010
11.66
12.12
11.48
11.95
272,376
+0.25(+2.14%)
Mar 09, 2010
11.90
12.19
11.68
11.70
246,412
-0.31(-2.58%)
Mar 08, 2010
11.73
12.05
11.58
12.01
223,300
+0.32(+2.74%)
Mar 05, 2010
11.25
11.72
11.17
11.69
335,022
+0.58(+5.22%)
Mar 04, 2010
11.39
11.56
11.02
11.11
214,568
-0.26(-2.29%)
Mar 03, 2010
11.57
11.69
11.37
11.37
257,640
-0.14(-1.22%)
Mar 02, 2010
11.50
11.65
11.42
11.51
135,706
+0.01(+0.09%)
Mar 01, 2010
11.19
11.54
11.00
11.50
128,748
+0.41(+3.70%)
Feb 26, 2010
11.17
11.31
10.99
11.09
170,389
-0.04(-0.36%)
Feb 25, 2010
10.88
11.36
10.75
11.13
323,168
+0.05(+0.45%)
Feb 24, 2010
10.89
11.11
10.81
11.08
187,332
+0.17(+1.56%)
Feb 23, 2010
10.83
10.91
10.57
10.91
102,681
+0.09(+0.83%)
Feb 22, 2010
10.70
10.90
10.64
10.82
114,038
+0.13(+1.22%)
Feb 19, 2010
10.44
10.71
10.31
10.69
148,200
+0.25(+2.39%)
Feb 18, 2010
10.29
10.49
10.22
10.44
87,991
+0.17(+1.66%)
Feb 17, 2010
10.49
10.49
10.22
10.27
238,069
-0.21(-2.00%)
Feb 16, 2010
10.38
10.49
10.27
10.48
114,839
+0.15(+1.45%)
Feb 12, 2010
10.12
10.33
10.33
10.33
142,700
+0.08(+0.78%)
Feb 11, 2010
10.03
10.27
9.870
10.25
131,478
+0.21(+2.09%)
Feb 10, 2010
9.950
10.05
9.750
10.04
135,531
+0.01(+0.10%)
Feb 09, 2010
10.06
10.06
9.780
10.03
165,524
+0.07(+0.70%)
Feb 08, 2010
10.04
10.04
9.805
9.960
126,742
-0.08(-0.80%)
Feb 05, 2010
9.740
10.05
9.665
10.04
248,295
+0.30(+3.08%)
Feb 04, 2010
9.800
9.940
9.610
9.740
334,071
-0.15(-1.52%)
Feb 03, 2010
9.900
10.04
9.660
9.890
336,211
-0.09(-0.90%)
Feb 02, 2010
9.860
10.04
9.500
9.980
214,962
+0.08(+0.81%)
Feb 01, 2010
9.790
10.01
9.740
9.900
125,779
+0.16(+1.59%)
Jan 29, 2010
10.03
10.05
9.710
9.745
248,667
-0.23(-2.26%)
Jan 28, 2010
10.05
10.05
9.870
9.970
298,691
-0.04(-0.40%)
Jan 27, 2010
9.720
10.06
9.700
10.01
242,887
+0.20(+2.04%)
Jan 26, 2010
9.500
10.02
9.440
9.810
245,476
+0.24(+2.51%)
Jan 25, 2010
9.510
9.630
9.240
9.570
264,044
+0.29(+3.13%)
Jan 22, 2010
9.180
9.540
9.180
9.280
219,729
+0.10(+1.09%)
Jan 21, 2010
9.260
9.320
9.020
9.180
147,367
-0.04(-0.43%)
Jan 20, 2010
9.280
9.410
9.130
9.220
171,751
-0.17(-1.81%)
Jan 19, 2010
9.140
9.420
9.140
9.390
145,326
+0.24(+2.62%)
Jan 15, 2010
9.220
9.150
9.150
9.150
150,100
-0.03(-0.33%)
Jan 14, 2010
9.300
9.340
9.160
9.180
188,150
+0.17(+1.89%)
Jan 13, 2010
8.510
9.050
8.500
9.010
125,481
+0.51(+6.00%)
Jan 12, 2010
8.530
8.600
8.460
8.500
39,190
-0.13(-1.51%)
Jan 11, 2010
8.590
8.650
8.430
8.630
100,890
+0.07(+0.82%)
Jan 08, 2010
8.480
8.700
8.410
8.560
69,694
+0.02(+0.23%)
Jan 07, 2010
8.600
8.710
8.410
8.540
62,206
-0.04(-0.47%)
Jan 06, 2010
8.600
8.750
8.480
8.580
129,839
-0.03(-0.35%)
Jan 05, 2010
8.660
8.700
8.440
8.610
110,980
-0.09(-1.03%)
Jan 04, 2010
8.540
8.700
8.291
8.700
89,875
+0.27(+3.20%)
Dec 31, 2009
8.550
8.430
8.430
8.430
82,000
-0.15(-1.75%)
Dec 30, 2009
8.320
8.580
8.240
8.580
88,252
+0.19(+2.26%)
Dec 29, 2009
8.300
8.450
8.220
8.390
75,604
+0.09(+1.08%)
Dec 28, 2009
8.460
8.460
8.250
8.300
30,915
-0.21(-2.47%)
Dec 24, 2009
8.400
8.540
8.330
8.510
20,820
+0.17(+2.04%)
Dec 23, 2009
8.470
8.490
8.310
8.340
76,372
-0.09(-1.07%)
Dec 22, 2009
8.350
8.480
8.260
8.430
62,021
+0.08(+0.96%)
Dec 21, 2009
8.150
8.490
8.000
8.350
153,589
+0.11(+1.33%)
Dec 18, 2009
8.160
8.310
8.080
8.240
309,935
+0.10(+1.23%)
Dec 17, 2009
8.100
8.193
7.945
8.140
130,053
-0.02(-0.25%)
Dec 16, 2009
8.250
8.307
8.090
8.160
87,657
-0.01(-0.12%)
Dec 15, 2009
8.390
8.390
8.160
8.170
61,987
-0.23(-2.74%)
Dec 14, 2009
8.280
8.420
8.140
8.400
91,512
+0.20(+2.44%)
Dec 11, 2009
8.090
8.280
8.070
8.200
115,253
+0.14(+1.74%)
Dec 10, 2009
8.370
8.370
8.000
8.060
100,316
-0.29(-3.47%)
Dec 09, 2009
8.290
8.440
8.240
8.350
56,640
+0.04(+0.48%)
Dec 08, 2009
8.460
8.480
8.250
8.310
115,020
-0.25(-2.92%)
Dec 07, 2009
8.450
8.590
8.380
8.560
119,007
+0.08(+0.94%)
Dec 04, 2009
8.210
8.490
8.170
8.480
142,612
+0.36(+4.43%)
Dec 03, 2009
8.440
8.440
8.110
8.120
167,321
-0.41(-4.81%)
Dec 02, 2009
8.400
8.790
8.360
8.530
98,128
+0.12(+1.43%)
Dec 01, 2009
8.500
8.710
8.210
8.410
78,459
+0.03(+0.36%)
Nov 30, 2009
8.480
8.480
8.050
8.380
146,154
-0.09(-1.06%)
Nov 27, 2009
8.500
8.670
8.470
8.470
69,417
-0.07(-0.82%)
Nov 25, 2009
8.710
8.850
8.530
8.540
107,975
-0.16(-1.84%)
Nov 24, 2009
8.980
8.980
8.640
8.700
72,694
-0.27(-3.01%)
Nov 23, 2009
8.680
9.010
8.560
8.970
132,716
+0.41(+4.79%)
Nov 20, 2009
8.300
8.590
8.290
8.560
126,857
+0.16(+1.90%)
Nov 19, 2009
8.430
8.470
8.150
8.400
105,698
-0.14(-1.64%)
Nov 18, 2009
8.470
8.560
8.360
8.540
62,616
+0.05(+0.59%)
Nov 17, 2009
8.710
8.760
8.460
8.490
70,622
-0.24(-2.75%)
Nov 16, 2009
8.240
8.780
8.100
8.730
442,508
+0.58(+7.12%)
Nov 13, 2009
8.240
8.350
8.105
8.150
125,781
+0.00(+0.00%)
Nov 12, 2009
8.670
8.740
8.110
8.150
133,806
-0.51(-5.89%)
Nov 11, 2009
8.380
8.680
8.310
8.660
159,369
+0.40(+4.84%)
Nov 10, 2009
8.330
8.430
8.140
8.260
119,165
-0.10(-1.20%)
Nov 09, 2009
8.320
8.580
8.300
8.360
110,983
+0.03(+0.36%)
Nov 06, 2009
8.300
8.630
8.160
8.330
107,982
-0.11(-1.30%)
Nov 05, 2009
8.140
8.510
8.050
8.440
129,216
+0.43(+5.37%)
Nov 04, 2009
8.100
8.250
7.970
8.010
162,597
-0.06(-0.74%)
Nov 03, 2009
8.030
8.130
7.970
8.070
172,251
-0.01(-0.12%)
Nov 02, 2009
8.180
8.330
7.940
8.080
204,171
-0.06(-0.74%)
Oct 30, 2009
8.170
8.240
8.050
8.140
138,624
-0.13(-1.57%)
Oct 29, 2009
8.050
8.380
8.040
8.270
148,566
+0.28(+3.50%)
Oct 28, 2009
8.080
8.260
7.940
7.990
262,803
-0.18(-2.20%)
Oct 27, 2009
8.460
8.470
8.060
8.170
85,743
-0.29(-3.43%)
Oct 26, 2009
8.540
8.800
8.310
8.460
80,201
-0.05(-0.59%)
Oct 23, 2009
8.710
8.890
8.500
8.510
93,928
-0.08(-0.93%)
Oct 22, 2009
8.210
8.600
7.970
8.590
408,808
+0.37(+4.50%)
Oct 21, 2009
8.200
8.680
8.190
8.220
146,338
-0.03(-0.36%)
Oct 20, 2009
8.182
8.590
8.170
8.250
156,287
-0.36(-4.18%)
Oct 19, 2009
8.720
8.840
8.490
8.610
133,592
-0.05(-0.58%)
Oct 16, 2009
8.440
8.690
8.340
8.660
190,835
+0.11(+1.29%)
Oct 15, 2009
9.000
9.150
8.460
8.550
244,852
-0.50(-5.52%)
Oct 14, 2009
9.470
9.500
8.970
9.050
197,025
-0.25(-2.69%)
Oct 13, 2009
8.550
9.320
8.440
9.300
369,182
+1.15(+14.11%)
Oct 12, 2009
8.470
8.490
7.860
8.150
65,509
-0.30(-3.55%)
Oct 09, 2009
8.280
8.450
8.210
8.450
102,256
+0.19(+2.30%)
Oct 08, 2009
8.390
8.410
8.260
8.260
89,493
-0.07(-0.84%)
Oct 07, 2009
8.100
8.400
8.100
8.330
72,029
+0.17(+2.08%)
Oct 06, 2009
8.030
8.220
7.940
8.160
63,437
+0.17(+2.13%)
Oct 05, 2009
7.880
8.180
7.810
7.990
86,529
+0.13(+1.65%)
Oct 02, 2009
7.780
8.036
7.730
7.860
134,141
-0.06(-0.76%)
Oct 01, 2009
8.190
8.330
7.880
7.920
103,541
-0.35(-4.23%)
Sep 30, 2009
8.270
8.500
8.050
8.270
139,766
-0.02(-0.24%)
Sep 29, 2009
8.170
8.480
8.030
8.290
108,755
+0.09(+1.10%)
Sep 28, 2009
7.550
8.470
7.550
8.200
281,168
+0.01(+0.12%)
Sep 25, 2009
8.040
8.420
8.010
8.190
86,484
+0.15(+1.87%)
Sep 24, 2009
8.490
8.560
8.000
8.040
194,218
-0.43(-5.08%)
Sep 23, 2009
8.470
8.640
8.410
8.470
166,415
-0.01(-0.12%)
Sep 22, 2009
7.990
8.640
7.990
8.480
432,316
+0.50(+6.27%)
Sep 21, 2009
7.950
8.020
7.810
7.980
93,555
-0.07(-0.87%)
Sep 18, 2009
8.000
8.050
7.740
8.050
329,057
+0.05(+0.63%)
Sep 17, 2009
7.990
8.000
7.830
8.000
80,202
+0.00(+0.00%)
Sep 16, 2009
7.830
8.000
7.780
8.000
198,763
+0.07(+0.88%)
Sep 15, 2009
7.760
7.930
7.750
7.930
73,847
+0.14(+1.80%)
Sep 14, 2009
7.680
7.790
7.550
7.790
85,211
+0.02(+0.26%)
Sep 11, 2009
7.789
7.910
7.680
7.770
62,612
-0.07(-0.89%)
Sep 10, 2009
7.790
7.980
7.720
7.840
80,257
+0.05(+0.64%)
Sep 09, 2009
7.500
8.000
7.500
7.790
126,284
+0.29(+3.87%)
Sep 08, 2009
7.820
7.820
7.450
7.500
118,150
-0.26(-3.35%)
Sep 04, 2009
7.540
7.850
7.540
7.760
116,972
+0.18(+2.37%)
Sep 03, 2009
7.510
7.750
7.400
7.580
83,003
+0.11(+1.47%)
Sep 02, 2009
7.500
7.670
7.450
7.470
113,685
-0.04(-0.53%)
Sep 01, 2009
7.670
7.770
7.510
7.510
110,738
-0.25(-3.22%)
Aug 31, 2009
7.720
7.840
7.660
7.760
129,796
-0.11(-1.40%)
Aug 28, 2009
7.890
7.940
7.690
7.870
104,576
+0.02(+0.25%)
Aug 27, 2009
7.810
7.960
7.650
7.850
60,139
-0.02(-0.25%)
Aug 26, 2009
7.920
8.000
7.700
7.870
112,547
-0.10(-1.25%)
Aug 25, 2009
7.970
8.010
7.870
7.970
140,183
-0.01(-0.13%)
Aug 24, 2009
7.810
8.000
7.720
7.980
156,125
+0.17(+2.18%)
Aug 21, 2009
7.670
7.850
7.470
7.810
180,244
+0.27(+3.58%)
Aug 20, 2009
7.430
7.740
7.400
7.540
155,973
+0.10(+1.34%)
Aug 19, 2009
7.300
7.520
7.300
7.440
151,193
+0.03(+0.40%)
Aug 18, 2009
7.400
7.500
7.330
7.410
178,759
+0.02(+0.27%)
Aug 17, 2009
7.250
7.420
7.250
7.390
119,760
-0.04(-0.54%)
Aug 14, 2009
7.450
7.490
7.300
7.430
143,476
-0.06(-0.80%)
Aug 13, 2009
7.560
7.610
7.400
7.490
68,377
-0.04(-0.53%)
Aug 12, 2009
7.460
7.740
7.420
7.530
180,923
+0.06(+0.80%)
Aug 11, 2009
7.490
7.600
7.460
7.470
111,837
-0.05(-0.66%)
Aug 10, 2009
7.510
7.690
7.400
7.520
181,873
-0.11(-1.44%)
Aug 07, 2009
7.490
7.750
7.440
7.630
208,682
+0.23(+3.11%)
Aug 06, 2009
7.740
7.850
7.370
7.400
116,490
-0.22(-2.89%)
Aug 05, 2009
7.380
7.705
7.350
7.620
215,824
+0.26(+3.53%)
Aug 04, 2009
7.420
7.560
7.330
7.360
142,594
-0.10(-1.34%)
Aug 03, 2009
7.320
7.540
7.220
7.460
626,452
+0.08(+1.08%)
Jul 31, 2009
7.400
7.540
7.310
7.380
174,098
-0.08(-1.07%)
Jul 30, 2009
7.350
7.500
7.260
7.460
243,152
+0.17(+2.33%)
Jul 29, 2009
7.180
7.350
7.070
7.290
88,527
+0.02(+0.28%)
Jul 28, 2009
7.000
7.290
6.850
7.270
58,772
+0.22(+3.12%)
Jul 27, 2009
7.070
7.170
6.950
7.050
78,117
-0.05(-0.70%)
Jul 24, 2009
7.130
7.190
6.952
7.100
81,753
-0.12(-1.66%)
Jul 23, 2009
7.170
7.380
7.120
7.220
135,409
+0.02(+0.28%)
Jul 22, 2009
7.180
7.350
7.180
7.200
129,849
-0.03(-0.41%)
Jul 21, 2009
7.360
7.360
7.140
7.230
80,895
-0.06(-0.82%)
Jul 20, 2009
7.240
7.300
7.080
7.290
79,205
+0.08(+1.11%)
Jul 17, 2009
7.130
7.250
7.040
7.210
138,592
+0.10(+1.41%)
Jul 16, 2009
6.840
7.120
6.750
7.110
83,287
+0.20(+2.89%)
Jul 15, 2009
6.420
6.910
6.420
6.910
170,458
+0.49(+7.63%)
Jul 14, 2009
6.370
6.520
6.370
6.420
52,339
-0.12(-1.83%)
Jul 13, 2009
6.500
6.610
6.310
6.540
135,702
+0.07(+1.08%)
Jul 10, 2009
6.340
6.520
6.310
6.470
65,690
+0.10(+1.57%)
Jul 09, 2009
6.570
6.720
6.360
6.370
65,739
-0.10(-1.55%)
Jul 08, 2009
6.560
6.640
6.450
6.470
119,979
-0.03(-0.46%)
Jul 07, 2009
6.700
6.720
6.500
6.500
96,928
-0.18(-2.69%)
Jul 06, 2009
6.740
6.840
6.600
6.680
115,652
-0.08(-1.18%)
Jul 02, 2009
6.980
6.980
6.680
6.760
140,784
-0.39(-5.45%)
Jul 01, 2009
7.080
7.210
6.950
7.150
94,755
+0.16(+2.29%)
Jun 30, 2009
7.190
7.280
6.983
6.990
100,583
-0.18(-2.51%)
Jun 29, 2009
6.860
7.280
6.720
7.170
193,345
+0.33(+4.82%)
Jun 26, 2009
6.850
6.980
6.670
6.840
689,973
-0.13(-1.87%)
Jun 25, 2009
6.890
7.000
6.560
6.970
156,652
+0.26(+3.87%)
Jun 24, 2009
6.810
6.970
6.590
6.710
111,742
-0.06(-0.89%)
Jun 23, 2009
6.730
6.900
6.660
6.770
149,225
+0.12(+1.80%)
Jun 22, 2009
6.960
7.030
6.630
6.650
190,856
-0.39(-5.54%)
Jun 19, 2009
7.090
7.300
6.940
7.040
248,097
+0.06(+0.86%)
Jun 18, 2009
7.020
7.100
6.620
6.980
134,892
-0.07(-0.99%)
Jun 17, 2009
7.000
7.160
6.870
7.050
140,639
+0.06(+0.86%)
Jun 16, 2009
7.050
7.100
6.930
6.990
92,117
+0.06(+0.87%)
Jun 15, 2009
6.970
7.080
6.880
6.930
139,498
-0.22(-3.08%)
Jun 12, 2009
6.910
7.160
6.874
7.150
117,892
+0.18(+2.58%)
Jun 11, 2009
6.940
7.160
6.940
6.970
126,313
+0.03(+0.43%)
Jun 10, 2009
7.210
7.240
6.900
6.940
255,188
-0.24(-3.34%)
Jun 09, 2009
7.270
7.360
7.090
7.180
93,305
-0.08(-1.10%)
Jun 08, 2009
7.140
7.360
7.000
7.260
107,950
-0.04(-0.55%)
Jun 05, 2009
7.200
7.380
7.130
7.300
163,757
+0.11(+1.53%)
Jun 04, 2009
6.680
7.230
6.660
7.190
286,303
+0.58(+8.77%)
Jun 03, 2009
6.810
6.830
6.435
6.610
173,975
-0.31(-4.48%)
Jun 02, 2009
6.830
6.990
6.540
6.920
174,911
+0.07(+1.02%)
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.