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 24, 2011
10.64
11.02
10.44
10.46
163,740
-0.15(-1.41%)
May 23, 2011
10.52
10.89
10.28
10.61
172,727
-0.15(-1.39%)
May 20, 2011
10.78
10.80
10.56
10.76
208,761
-0.08(-0.74%)
May 19, 2011
10.82
10.94
10.71
10.84
102,612
+0.15(+1.40%)
May 18, 2011
10.75
10.91
10.50
10.69
105,497
+0.02(+0.19%)
May 17, 2011
11.25
11.29
10.62
10.67
144,711
-0.68(-5.99%)
May 16, 2011
11.47
11.73
11.35
11.35
118,412
-0.21(-1.77%)
May 13, 2011
11.57
11.72
11.50
11.55
98,599
-0.01(-0.04%)
May 12, 2011
11.07
11.60
10.99
11.56
272,003
+0.37(+3.31%)
May 11, 2011
11.54
11.54
11.16
11.19
170,273
-0.38(-3.28%)
May 10, 2011
11.54
11.71
11.50
11.57
353,402
+0.01(+0.09%)
May 09, 2011
11.30
11.79
11.00
11.56
198,074
+0.22(+1.94%)
May 06, 2011
11.76
11.77
11.34
11.34
85,166
-0.35(-2.99%)
May 05, 2011
11.55
12.06
11.55
11.69
130,035
-0.16(-1.35%)
May 04, 2011
11.85
12.02
11.56
11.85
77,353
+0.00(+0.00%)
May 03, 2011
12.22
12.37
11.69
11.85
58,260
-0.40(-3.27%)
May 02, 2011
12.24
12.55
12.18
12.25
66,941
-0.24(-1.92%)
Apr 29, 2011
12.46
12.54
12.26
12.49
49,007
+0.06(+0.48%)
Apr 28, 2011
12.41
12.45
12.20
12.43
64,498
+0.02(+0.16%)
Apr 27, 2011
12.45
12.55
12.28
12.41
168,978
-0.01(-0.08%)
Apr 26, 2011
12.53
12.76
12.41
12.42
131,269
-0.04(-0.32%)
Apr 25, 2011
12.46
12.61
12.39
12.46
57,837
-0.01(-0.08%)
Apr 21, 2011
12.28
12.49
12.05
12.47
140,855
+0.33(+2.72%)
Apr 20, 2011
12.25
12.49
11.96
12.14
93,798
+0.08(+0.66%)
Apr 19, 2011
11.84
12.16
11.72
12.06
95,524
+0.29(+2.46%)
Apr 18, 2011
12.01
12.02
11.54
11.77
69,691
-0.44(-3.60%)
Apr 15, 2011
12.10
12.22
11.93
12.21
85,609
+0.08(+0.66%)
Apr 14, 2011
11.73
12.16
11.65
12.13
64,056
+0.21(+1.76%)
Apr 13, 2011
11.91
11.95
11.39
11.92
218,710
-0.18(-1.49%)
Apr 12, 2011
11.64
12.15
11.64
12.10
102,824
+0.31(+2.63%)
Apr 11, 2011
11.83
11.92
11.63
11.79
40,288
-0.07(-0.59%)
Apr 08, 2011
11.98
11.98
11.62
11.86
89,517
-0.06(-0.50%)
Apr 07, 2011
12.09
12.18
11.86
11.92
130,757
-0.18(-1.49%)
Apr 06, 2011
12.68
12.68
12.08
12.10
102,153
-0.47(-3.74%)
Apr 05, 2011
12.52
12.68
12.42
12.57
116,452
-0.01(-0.08%)
Apr 04, 2011
12.27
12.69
12.27
12.58
133,373
+0.39(+3.20%)
Apr 01, 2011
12.16
12.50
12.09
12.19
171,967
+0.18(+1.50%)
Mar 31, 2011
11.75
12.02
11.66
12.01
105,594
+0.25(+2.13%)
Mar 30, 2011
11.76
11.77
11.19
11.76
149,458
+0.47(+4.16%)
Mar 29, 2011
11.26
11.34
11.24
11.29
118,110
-0.01(-0.09%)
Mar 28, 2011
11.16
11.34
11.16
11.30
130,548
+0.04(+0.36%)
Mar 25, 2011
11.58
11.58
11.24
11.26
106,461
-0.22(-1.92%)
Mar 24, 2011
11.49
11.67
11.31
11.48
69,095
+0.07(+0.61%)
Mar 23, 2011
11.30
11.54
11.18
11.41
87,559
+0.05(+0.44%)
Mar 22, 2011
11.44
11.49
11.27
11.36
154,861
-0.12(-1.05%)
Mar 21, 2011
11.53
11.88
11.30
11.48
86,577
-0.23(-1.96%)
Mar 18, 2011
11.18
11.72
10.98
11.71
164,999
+0.75(+6.84%)
Mar 17, 2011
11.32
11.69
10.95
10.96
91,845
-0.08(-0.72%)
Mar 16, 2011
11.56
11.68
11.03
11.04
66,999
-0.58(-4.99%)
Mar 15, 2011
10.93
11.75
10.68
11.62
122,055
+0.23(+2.02%)
Mar 14, 2011
11.56
11.81
11.30
11.39
47,055
-0.33(-2.82%)
Mar 11, 2011
11.62
11.99
11.41
11.72
79,516
+0.06(+0.51%)
Mar 10, 2011
11.77
11.86
11.53
11.66
96,277
-0.33(-2.75%)
Mar 09, 2011
11.88
12.05
11.53
11.99
65,776
+0.10(+0.84%)
Mar 08, 2011
11.71
12.06
11.71
11.89
75,968
+0.20(+1.71%)
Mar 07, 2011
11.95
11.95
11.51
11.69
71,677
-0.25(-2.09%)
Mar 04, 2011
12.06
12.09
11.73
11.94
82,250
-0.17(-1.40%)
Mar 03, 2011
12.63
12.65
11.98
12.11
111,370
-0.12(-0.98%)
Mar 02, 2011
12.00
12.27
11.90
12.23
90,376
+0.17(+1.41%)
Mar 01, 2011
12.41
12.47
11.95
12.06
119,106
-0.37(-2.98%)
Feb 28, 2011
12.54
12.54
11.97
12.43
100,307
-0.07(-0.56%)
Feb 25, 2011
12.19
12.50
12.19
12.50
86,275
+0.36(+2.97%)
Feb 24, 2011
11.85
12.16
11.64
12.14
88,353
+0.27(+2.27%)
Feb 23, 2011
12.23
12.29
11.82
11.87
121,645
-0.37(-3.02%)
Feb 22, 2011
12.36
12.64
12.02
12.24
145,325
-0.33(-2.63%)
Feb 18, 2011
12.39
12.60
12.30
12.57
124,408
+0.25(+2.03%)
Feb 17, 2011
12.30
12.37
12.15
12.32
91,771
-0.03(-0.24%)
Feb 16, 2011
12.30
12.44
12.17
12.35
48,435
+0.15(+1.23%)
Feb 15, 2011
12.45
12.49
12.20
12.20
94,197
-0.29(-2.32%)
Feb 14, 2011
12.55
12.70
12.46
12.49
75,999
-0.03(-0.24%)
Feb 11, 2011
12.72
12.80
12.41
12.52
103,246
-0.31(-2.42%)
Feb 10, 2011
12.33
13.08
12.33
12.83
237,784
+0.41(+3.30%)
Feb 09, 2011
12.25
12.44
12.20
12.42
92,287
+0.08(+0.65%)
Feb 08, 2011
12.26
12.35
12.11
12.34
46,551
+0.06(+0.49%)
Feb 07, 2011
12.17
12.43
12.11
12.28
55,368
+0.10(+0.82%)
Feb 04, 2011
12.06
12.27
11.84
12.18
64,609
+0.09(+0.74%)
Feb 03, 2011
12.06
12.31
11.90
12.09
94,239
+0.00(+0.00%)
Feb 02, 2011
12.00
12.12
11.87
12.09
60,182
+0.00(+0.00%)
Feb 01, 2011
11.79
12.18
11.63
12.09
106,006
+0.40(+3.42%)
Jan 31, 2011
11.48
11.85
11.27
11.69
83,853
+0.24(+2.10%)
Jan 28, 2011
12.09
12.09
11.35
11.45
153,898
-0.69(-5.68%)
Jan 27, 2011
12.20
12.37
12.10
12.14
57,033
-0.02(-0.16%)
Jan 26, 2011
11.83
12.27
11.71
12.16
95,599
+0.38(+3.23%)
Jan 25, 2011
11.99
12.00
11.71
11.78
90,240
-0.24(-2.00%)
Jan 24, 2011
12.13
12.34
12.01
12.02
132,637
-0.13(-1.07%)
Jan 21, 2011
12.35
12.40
12.15
12.15
95,067
-0.10(-0.82%)
Jan 20, 2011
12.47
12.64
12.25
12.25
153,808
-0.33(-2.62%)
Jan 19, 2011
12.90
12.90
12.38
12.58
159,019
-0.32(-2.48%)
Jan 18, 2011
12.90
12.99
12.58
12.90
126,719
-0.11(-0.85%)
Jan 14, 2011
12.71
13.10
12.52
13.01
103,520
+0.32(+2.52%)
Jan 13, 2011
12.86
12.95
12.59
12.69
57,725
-0.21(-1.63%)
Jan 12, 2011
12.60
13.08
12.49
12.90
86,834
+0.46(+3.70%)
Jan 11, 2011
12.50
12.65
12.32
12.44
68,050
-0.01(-0.08%)
Jan 10, 2011
12.43
12.56
12.19
12.45
85,510
-0.06(-0.48%)
Jan 07, 2011
12.68
12.81
12.14
12.51
109,359
-0.12(-0.95%)
Jan 06, 2011
13.09
13.11
12.55
12.63
144,729
-0.48(-3.66%)
Jan 05, 2011
12.31
13.16
12.31
13.11
88,392
+0.74(+5.98%)
Jan 04, 2011
12.72
12.76
12.12
12.37
81,293
-0.34(-2.68%)
Jan 03, 2011
12.61
12.85
12.52
12.71
82,599
+0.21(+1.68%)
Dec 31, 2010
12.66
12.89
12.50
12.50
95,392
-0.16(-1.26%)
Dec 30, 2010
12.80
12.81
12.60
12.66
66,462
-0.13(-1.02%)
Dec 29, 2010
12.74
12.83
12.59
12.79
52,229
+0.04(+0.31%)
Dec 28, 2010
12.77
12.83
12.60
12.75
63,005
-0.02(-0.16%)
Dec 27, 2010
12.88
12.88
12.65
12.77
72,475
-0.10(-0.78%)
Dec 23, 2010
12.98
13.11
12.80
12.87
110,517
-0.13(-1.00%)
Dec 22, 2010
12.04
13.13
12.00
13.00
366,267
+1.02(+8.51%)
Dec 21, 2010
11.75
11.99
11.69
11.98
86,112
+0.29(+2.48%)
Dec 20, 2010
11.73
11.95
11.60
11.69
251,063
-0.03(-0.26%)
Dec 17, 2010
11.83
11.95
11.59
11.72
357,033
-0.13(-1.10%)
Dec 16, 2010
11.96
12.09
11.83
11.85
180,678
-0.11(-0.92%)
Dec 15, 2010
11.93
12.09
11.86
11.96
351,605
-0.03(-0.25%)
Dec 14, 2010
11.88
12.10
11.87
11.99
102,451
+0.11(+0.93%)
Dec 13, 2010
11.88
12.09
11.55
11.88
105,884
+0.01(+0.08%)
Dec 10, 2010
11.91
12.00
11.76
11.87
90,336
-0.08(-0.67%)
Dec 09, 2010
11.79
11.98
11.70
11.95
80,557
+0.26(+2.22%)
Dec 08, 2010
11.91
11.99
11.67
11.69
95,035
-0.22(-1.89%)
Dec 07, 2010
11.84
11.99
11.66
11.91
100,145
+0.20(+1.75%)
Dec 06, 2010
11.43
11.71
11.29
11.71
167,133
+0.24(+2.09%)
Dec 03, 2010
11.43
11.57
11.39
11.47
66,567
-0.05(-0.43%)
Dec 02, 2010
11.65
11.68
11.21
11.52
135,810
-0.15(-1.29%)
Dec 01, 2010
11.48
11.84
11.48
11.67
127,676
+0.39(+3.46%)
Nov 30, 2010
11.27
11.37
11.05
11.28
178,099
-0.28(-2.42%)
Nov 29, 2010
11.49
11.58
11.19
11.56
67,077
-0.03(-0.26%)
Nov 26, 2010
11.42
11.74
11.30
11.59
27,863
+0.08(+0.70%)
Nov 24, 2010
11.18
11.51
11.51
11.51
124,530
+0.46(+4.16%)
Nov 23, 2010
10.95
11.09
10.89
11.05
94,841
-0.07(-0.63%)
Nov 22, 2010
10.96
11.21
10.95
11.12
70,213
+0.00(+0.00%)
Nov 19, 2010
10.98
11.17
10.83
11.12
51,149
+0.14(+1.28%)
Nov 18, 2010
10.77
11.12
10.72
10.98
60,766
+0.38(+3.58%)
Nov 17, 2010
10.81
10.81
10.47
10.60
47,169
-0.19(-1.76%)
Nov 16, 2010
10.96
10.97
10.71
10.79
93,505
-0.29(-2.62%)
Nov 15, 2010
11.20
11.20
10.95
11.08
85,999
-0.05(-0.45%)
Nov 12, 2010
11.25
11.41
11.09
11.13
58,529
-0.26(-2.28%)
Nov 11, 2010
11.42
11.50
11.26
11.39
63,154
-0.22(-1.89%)
Nov 10, 2010
11.34
11.65
11.03
11.61
106,107
+0.29(+2.56%)
Nov 09, 2010
11.40
11.47
11.17
11.32
163,305
-0.13(-1.14%)
Nov 08, 2010
11.38
11.47
11.12
11.45
126,973
-0.22(-1.89%)
Nov 05, 2010
11.38
11.76
11.02
11.67
111,818
+0.27(+2.37%)
Nov 04, 2010
10.76
11.43
10.76
11.40
197,727
+0.87(+8.26%)
Nov 03, 2010
10.38
10.57
10.12
10.53
98,380
+0.11(+1.06%)
Nov 02, 2010
10.22
10.47
10.10
10.42
88,867
+0.21(+2.06%)
Nov 01, 2010
10.55
10.55
10.08
10.21
82,707
-0.37(-3.50%)
Oct 29, 2010
10.56
10.71
10.43
10.58
49,646
-0.06(-0.56%)
Oct 28, 2010
10.50
10.72
10.32
10.64
41,980
+0.21(+2.01%)
Oct 27, 2010
10.31
10.48
10.22
10.43
44,912
+0.10(+0.97%)
Oct 25, 2010
10.02
10.44
10.02
10.33
51,443
+0.40(+4.03%)
Oct 22, 2010
9.830
9.940
9.690
9.930
58,035
+0.09(+0.91%)
Oct 21, 2010
10.01
10.13
9.650
9.840
77,164
-0.08(-0.81%)
Oct 20, 2010
9.860
10.08
9.830
9.920
87,045
+0.15(+1.54%)
Oct 19, 2010
10.30
10.35
9.670
9.770
139,853
-0.79(-7.48%)
Oct 18, 2010
10.61
10.74
10.48
10.56
48,044
+0.03(+0.28%)
Oct 15, 2010
10.27
10.65
10.07
10.53
109,814
+0.42(+4.15%)
Oct 14, 2010
9.960
10.11
9.910
10.11
65,238
+0.11(+1.10%)
Oct 13, 2010
9.950
10.07
9.850
10.00
96,530
+0.06(+0.60%)
Oct 12, 2010
9.780
9.970
9.700
9.940
50,834
+0.09(+0.91%)
Oct 11, 2010
9.910
9.970
9.830
9.850
44,697
-0.04(-0.40%)
Oct 08, 2010
9.700
9.960
9.432
9.890
46,007
+0.22(+2.28%)
Oct 07, 2010
9.760
9.820
9.620
9.670
45,026
+0.01(+0.10%)
Oct 06, 2010
9.750
9.780
9.570
9.660
75,208
-0.11(-1.13%)
Oct 05, 2010
9.310
9.850
9.170
9.770
104,983
+0.60(+6.54%)
Oct 04, 2010
9.150
9.250
8.960
9.170
96,682
-0.03(-0.33%)
Oct 01, 2010
9.280
9.280
8.970
9.200
72,662
+0.06(+0.66%)
Sep 30, 2010
9.330
9.370
9.110
9.140
153,219
-0.10(-1.08%)
Sep 29, 2010
9.040
9.330
8.868
9.240
85,275
+0.14(+1.54%)
Sep 28, 2010
9.230
9.230
8.820
9.100
276,939
-0.08(-0.87%)
Sep 27, 2010
9.550
9.550
9.100
9.180
202,865
-0.53(-5.46%)
Sep 24, 2010
9.230
9.760
9.150
9.710
113,264
+0.63(+6.94%)
Sep 23, 2010
8.960
9.270
8.945
9.080
79,853
+0.07(+0.78%)
Sep 22, 2010
9.070
9.130
8.940
9.010
87,241
-0.14(-1.53%)
Sep 21, 2010
9.020
9.290
8.880
9.150
86,970
+0.16(+1.78%)
Sep 20, 2010
8.740
9.010
8.600
8.990
84,264
+0.28(+3.21%)
Sep 17, 2010
8.920
9.020
8.650
8.710
244,235
-0.17(-1.91%)
Sep 15, 2010
8.570
8.920
8.570
8.880
198,628
+0.24(+2.78%)
Sep 14, 2010
8.800
8.800
8.620
8.640
84,352
-0.17(-1.93%)
Sep 13, 2010
8.720
8.830
8.610
8.810
101,722
+0.22(+2.56%)
Sep 10, 2010
8.690
8.770
8.470
8.590
77,217
+0.02(+0.23%)
Sep 09, 2010
8.810
8.830
8.460
8.570
125,429
-0.12(-1.38%)
Sep 08, 2010
8.710
8.780
8.630
8.690
177,832
+0.03(+0.35%)
Sep 07, 2010
9.170
9.170
8.610
8.660
368,464
-0.53(-5.77%)
Sep 03, 2010
9.150
9.260
8.940
9.190
81,743
+0.19(+2.11%)
Sep 02, 2010
9.060
9.090
8.925
9.000
171,112
-0.10(-1.10%)
Sep 01, 2010
8.860
9.100
8.840
9.100
121,890
+0.42(+4.84%)
Aug 31, 2010
8.430
8.930
8.430
8.680
131,813
-0.19(-2.14%)
Aug 30, 2010
9.120
9.300
8.870
8.870
143,417
-0.31(-3.38%)
Aug 27, 2010
8.870
9.200
8.700
9.180
140,641
+0.45(+5.15%)
Aug 26, 2010
8.970
9.000
8.720
8.730
75,707
-0.21(-2.35%)
Aug 25, 2010
8.570
8.960
8.440
8.940
117,937
+0.30(+3.47%)
Aug 24, 2010
8.750
8.855
8.610
8.640
70,327
-0.28(-3.14%)
Aug 23, 2010
9.060
9.150
8.880
8.920
211,851
-0.06(-0.67%)
Aug 20, 2010
8.850
9.170
8.850
8.980
220,369
+0.08(+0.90%)
Aug 19, 2010
8.930
9.120
8.740
8.900
186,799
-0.10(-1.11%)
Aug 18, 2010
8.860
9.190
8.680
9.000
131,873
+0.15(+1.69%)
Aug 17, 2010
8.530
8.880
8.300
8.850
441,639
+0.45(+5.36%)
Aug 16, 2010
8.390
8.580
8.260
8.400
113,322
-0.08(-0.94%)
Aug 13, 2010
8.680
8.690
8.410
8.480
147,555
-0.26(-2.97%)
Aug 12, 2010
8.600
8.760
8.525
8.740
88,602
-0.06(-0.68%)
Aug 11, 2010
8.820
9.070
8.740
8.800
139,949
-0.19(-2.11%)
Aug 10, 2010
9.130
9.200
8.910
8.990
85,076
-0.30(-3.23%)
Aug 09, 2010
9.120
9.340
9.060
9.290
119,490
+0.25(+2.77%)
Aug 06, 2010
8.780
9.140
8.780
9.040
106,031
+0.14(+1.57%)
Aug 05, 2010
8.480
8.930
8.480
8.900
76,078
+0.37(+4.34%)
Aug 04, 2010
8.310
8.620
8.250
8.530
114,764
+0.23(+2.77%)
Aug 03, 2010
8.560
8.660
8.280
8.300
92,098
-0.33(-3.82%)
Aug 02, 2010
8.840
8.870
8.540
8.630
86,306
-0.02(-0.23%)
Jul 30, 2010
8.240
8.720
8.160
8.650
80,381
+0.24(+2.85%)
Jul 29, 2010
8.470
8.580
8.200
8.410
61,269
+0.01(+0.12%)
Jul 28, 2010
8.480
8.650
8.300
8.400
110,198
-0.13(-1.52%)
Jul 27, 2010
8.980
9.050
8.490
8.530
98,506
-0.33(-3.72%)
Jul 26, 2010
8.710
8.900
8.600
8.860
99,504
+0.22(+2.55%)
Jul 23, 2010
8.260
8.680
8.180
8.640
124,300
+0.36(+4.35%)
Jul 22, 2010
8.400
8.430
8.270
8.280
125,640
+0.00(+0.00%)
Jul 21, 2010
8.450
8.560
8.190
8.280
136,168
-0.11(-1.31%)
Jul 20, 2010
8.370
8.450
8.250
8.390
124,840
-0.14(-1.64%)
Jul 19, 2010
8.410
8.550
8.240
8.530
70,743
+0.18(+2.16%)
Jul 16, 2010
8.860
8.860
8.300
8.350
115,060
-0.61(-6.81%)
Jul 15, 2010
8.840
9.000
8.590
8.960
102,129
+0.09(+1.01%)
Jul 14, 2010
8.650
8.960
8.640
8.870
85,104
+0.14(+1.60%)
Jul 13, 2010
9.030
9.050
8.710
8.730
173,418
-0.15(-1.69%)
Jul 12, 2010
8.910
9.220
8.800
8.880
114,989
-0.09(-1.00%)
Jul 09, 2010
8.610
8.970
8.610
8.970
83,444
+0.33(+3.82%)
Jul 08, 2010
8.480
8.689
8.440
8.640
83,723
+0.26(+3.10%)
Jul 07, 2010
8.230
8.430
8.210
8.380
100,525
+0.17(+2.07%)
Jul 06, 2010
8.710
8.960
8.180
8.210
121,883
-0.38(-4.42%)
Jul 02, 2010
8.660
8.680
8.340
8.590
91,348
+0.03(+0.35%)
Jul 01, 2010
8.880
9.000
8.330
8.560
113,926
-0.35(-3.93%)
Jun 30, 2010
8.920
9.230
8.860
8.910
106,816
-0.05(-0.56%)
Jun 29, 2010
9.440
9.510
8.870
8.960
108,664
-0.75(-7.72%)
Jun 25, 2010
9.540
9.797
9.510
9.710
986,409
+0.22(+2.32%)
Jun 24, 2010
9.780
9.780
9.440
9.490
79,614
-0.39(-3.95%)
Jun 23, 2010
9.870
10.09
9.850
9.880
62,790
-0.02(-0.20%)
Jun 22, 2010
10.04
10.33
9.850
9.900
93,303
-0.12(-1.20%)
Jun 21, 2010
10.76
10.79
9.970
10.02
160,907
-0.61(-5.74%)
Jun 18, 2010
10.70
10.81
10.39
10.63
187,855
+0.00(+0.00%)
Jun 17, 2010
10.92
10.92
10.48
10.63
105,909
-0.18(-1.67%)
Jun 16, 2010
10.55
10.88
10.47
10.81
125,361
+0.29(+2.76%)
Jun 15, 2010
10.21
10.58
10.04
10.52
156,962
+0.45(+4.47%)
Jun 14, 2010
10.30
10.46
10.01
10.07
129,734
-0.14(-1.37%)
Jun 11, 2010
9.630
10.24
9.420
10.21
382,688
+0.39(+3.92%)
Jun 10, 2010
9.650
9.850
9.460
9.825
243,963
+0.33(+3.53%)
Jun 09, 2010
9.950
10.15
9.430
9.490
270,539
-0.33(-3.36%)
Jun 08, 2010
9.760
9.890
9.600
9.820
112,638
+0.09(+0.92%)
Jun 07, 2010
10.18
10.32
9.705
9.730
182,512
-0.42(-4.14%)
Jun 04, 2010
10.50
10.65
10.08
10.15
117,482
-0.68(-6.30%)
Jun 03, 2010
10.66
10.87
10.59
10.83
102,583
+0.26(+2.48%)
Jun 02, 2010
9.990
10.58
9.760
10.57
152,044
+0.61(+6.12%)
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.