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 31, 2012
11.48
11.48
11.15
11.33
90,695
-0.17(-1.48%)
May 30, 2012
11.52
11.55
11.23
11.50
41,080
-0.14(-1.20%)
May 29, 2012
11.64
11.67
11.43
11.64
31,575
+0.07(+0.61%)
May 25, 2012
11.47
11.70
11.42
11.57
62,577
+0.10(+0.87%)
May 24, 2012
11.70
11.83
11.00
11.47
50,054
-0.19(-1.63%)
May 23, 2012
11.41
11.71
11.08
11.66
62,880
+0.08(+0.69%)
May 22, 2012
12.02
12.14
11.44
11.58
110,367
-0.54(-4.46%)
May 21, 2012
12.06
12.16
11.83
12.12
67,910
+0.16(+1.34%)
May 18, 2012
12.19
12.28
11.86
11.96
121,201
-0.23(-1.89%)
May 17, 2012
12.38
12.40
12.19
12.19
81,295
-0.20(-1.61%)
May 16, 2012
12.44
12.47
12.25
12.39
54,283
+0.00(+0.00%)
May 15, 2012
11.90
12.43
11.90
12.39
90,317
+0.55(+4.65%)
May 14, 2012
11.78
12.03
11.70
11.84
82,347
-0.14(-1.17%)
May 11, 2012
11.93
12.20
11.85
11.98
49,839
-0.10(-0.83%)
May 10, 2012
12.16
12.20
12.02
12.08
45,873
+0.07(+0.58%)
May 09, 2012
11.95
12.12
11.75
12.01
96,191
-0.06(-0.50%)
May 08, 2012
11.86
12.15
11.82
12.07
72,278
+0.06(+0.50%)
May 07, 2012
11.77
12.05
11.75
12.01
107,824
+0.21(+1.78%)
May 04, 2012
12.37
12.95
11.80
11.80
192,055
-0.69(-5.52%)
May 03, 2012
12.50
12.64
12.31
12.49
192,533
-0.07(-0.56%)
May 02, 2012
11.85
12.67
11.83
12.56
146,603
+0.56(+4.67%)
May 01, 2012
11.99
12.20
11.98
12.00
78,379
-0.01(-0.08%)
Apr 30, 2012
12.26
12.26
11.94
12.01
77,996
-0.33(-2.67%)
Apr 27, 2012
12.30
12.48
12.16
12.34
91,005
+0.00(+0.00%)
Apr 26, 2012
12.23
12.42
12.05
12.34
74,477
+0.09(+0.73%)
Apr 25, 2012
12.38
12.48
12.12
12.25
56,737
+0.10(+0.82%)
Apr 24, 2012
12.08
12.40
12.08
12.15
104,121
+0.05(+0.41%)
Apr 23, 2012
11.90
12.19
11.90
12.10
132,210
-0.07(-0.58%)
Apr 20, 2012
12.29
12.54
12.05
12.17
140,588
+0.12(+1.00%)
Apr 19, 2012
11.85
12.11
11.85
12.05
118,903
+0.25(+2.12%)
Apr 18, 2012
11.95
11.97
11.70
11.80
77,740
-0.27(-2.24%)
Apr 17, 2012
12.04
12.23
11.98
12.07
70,076
+0.17(+1.43%)
Apr 16, 2012
11.49
11.95
11.27
11.90
154,861
+0.46(+4.02%)
Apr 13, 2012
11.67
11.67
11.34
11.44
62,813
-0.32(-2.72%)
Apr 12, 2012
11.45
11.85
11.45
11.76
74,676
+0.32(+2.80%)
Apr 11, 2012
11.35
11.49
11.23
11.44
93,270
+0.25(+2.23%)
Apr 10, 2012
11.70
11.70
11.06
11.19
153,234
-0.51(-4.36%)
Apr 09, 2012
11.71
11.97
11.68
11.70
101,412
-0.32(-2.66%)
Apr 05, 2012
11.87
12.09
11.76
12.02
95,797
+0.06(+0.50%)
Apr 04, 2012
11.92
12.01
11.86
11.96
95,830
-0.12(-0.99%)
Apr 03, 2012
12.20
12.26
11.94
12.08
134,130
-0.12(-0.98%)
Apr 02, 2012
11.91
12.22
11.81
12.20
62,531
+0.19(+1.58%)
Mar 30, 2012
12.54
12.54
11.99
12.01
67,604
-0.39(-3.15%)
Mar 29, 2012
12.00
12.50
12.00
12.40
67,438
+0.29(+2.39%)
Mar 28, 2012
12.26
12.30
12.04
12.11
48,202
-0.16(-1.30%)
Mar 27, 2012
12.70
12.70
12.25
12.27
72,432
-0.48(-3.76%)
Mar 26, 2012
12.51
12.80
12.51
12.75
96,491
+0.40(+3.24%)
Mar 23, 2012
12.20
12.37
11.95
12.35
78,278
+0.17(+1.40%)
Mar 22, 2012
12.05
12.31
12.03
12.18
52,005
-0.09(-0.73%)
Mar 21, 2012
12.35
12.43
12.26
12.27
45,325
-0.01(-0.08%)
Mar 20, 2012
12.45
12.49
12.20
12.28
47,283
-0.27(-2.15%)
Mar 19, 2012
12.21
12.74
12.03
12.55
107,902
+0.28(+2.28%)
Mar 16, 2012
12.30
12.38
12.16
12.27
193,936
+0.02(+0.16%)
Mar 15, 2012
12.26
12.31
12.12
12.25
52,723
+0.04(+0.33%)
Mar 14, 2012
12.39
12.45
12.13
12.21
47,223
-0.24(-1.93%)
Mar 13, 2012
12.38
12.47
12.17
12.45
77,917
+0.21(+1.72%)
Mar 12, 2012
12.38
12.57
12.09
12.24
64,943
-0.16(-1.29%)
Mar 09, 2012
12.34
12.80
12.24
12.40
138,515
+0.03(+0.24%)
Mar 08, 2012
12.22
12.43
12.02
12.37
147,753
+0.23(+1.89%)
Mar 07, 2012
11.63
12.19
11.63
12.14
135,625
+0.49(+4.21%)
Mar 06, 2012
11.86
11.98
11.59
11.65
103,116
-0.39(-3.24%)
Mar 05, 2012
11.84
12.04
11.84
12.04
86,878
+0.14(+1.18%)
Mar 02, 2012
12.10
12.37
11.66
11.90
133,960
-0.15(-1.24%)
Mar 01, 2012
12.19
12.43
11.89
12.05
250,925
-0.03(-0.25%)
Feb 29, 2012
12.19
12.20
11.88
12.08
124,765
-0.05(-0.41%)
Feb 28, 2012
12.06
12.18
11.91
12.13
79,572
+0.07(+0.58%)
Feb 27, 2012
11.99
12.17
11.71
12.06
52,782
-0.10(-0.82%)
Feb 24, 2012
12.14
12.22
11.97
12.16
59,824
+0.06(+0.50%)
Feb 23, 2012
11.85
12.12
11.53
12.10
82,712
+0.30(+2.54%)
Feb 22, 2012
12.24
12.27
11.80
11.80
84,285
-0.46(-3.75%)
Feb 21, 2012
12.65
12.70
12.24
12.26
80,122
-0.39(-3.08%)
Feb 17, 2012
12.60
12.74
12.42
12.65
106,562
+0.07(+0.56%)
Feb 16, 2012
12.10
12.59
12.00
12.58
126,182
+0.45(+3.71%)
Feb 15, 2012
12.37
12.38
12.04
12.13
83,267
-0.12(-0.98%)
Feb 14, 2012
12.37
12.38
12.03
12.25
81,879
-0.16(-1.29%)
Feb 13, 2012
11.96
12.48
11.91
12.41
133,280
+0.55(+4.64%)
Feb 10, 2012
11.76
11.94
11.76
11.86
66,147
-0.06(-0.50%)
Feb 09, 2012
12.09
12.09
11.84
11.92
93,131
-0.11(-0.91%)
Feb 08, 2012
11.93
12.19
11.88
12.03
112,572
+0.15(+1.26%)
Feb 07, 2012
12.00
12.00
11.86
11.88
56,994
-0.12(-1.00%)
Feb 06, 2012
12.00
12.04
11.82
12.00
72,429
-0.15(-1.23%)
Feb 03, 2012
11.99
12.31
11.71
12.15
299,258
+0.42(+3.58%)
Feb 02, 2012
11.22
11.80
11.15
11.73
136,888
+0.49(+4.36%)
Feb 01, 2012
11.21
11.37
11.06
11.24
151,542
+0.12(+1.08%)
Jan 31, 2012
11.20
11.31
10.98
11.12
167,394
+0.00(+0.00%)
Jan 30, 2012
11.11
11.28
11.05
11.12
150,671
-0.13(-1.16%)
Jan 27, 2012
11.05
11.27
11.05
11.25
84,613
+0.15(+1.35%)
Jan 26, 2012
11.05
11.20
10.86
11.10
189,417
+0.10(+0.91%)
Jan 25, 2012
11.00
11.14
10.71
11.00
127,996
-0.02(-0.18%)
Jan 24, 2012
10.95
11.24
10.86
11.02
131,436
-0.03(-0.27%)
Jan 23, 2012
11.35
11.38
10.74
11.05
62,422
-0.32(-2.81%)
Jan 20, 2012
11.49
11.65
11.15
11.37
132,938
-0.18(-1.56%)
Jan 19, 2012
11.54
11.60
11.37
11.55
86,160
+0.04(+0.35%)
Jan 18, 2012
11.04
11.51
10.97
11.51
162,748
+0.47(+4.26%)
Jan 17, 2012
10.79
11.10
10.63
11.04
166,115
+0.33(+3.08%)
Jan 13, 2012
10.63
10.78
10.56
10.71
81,397
-0.09(-0.83%)
Jan 12, 2012
10.78
10.83
10.53
10.80
88,447
+0.03(+0.28%)
Jan 11, 2012
10.58
10.77
10.49
10.77
69,257
+0.13(+1.22%)
Jan 10, 2012
10.70
10.73
10.55
10.64
77,807
+0.12(+1.14%)
Jan 09, 2012
10.59
10.73
10.39
10.52
127,972
+0.01(+0.10%)
Jan 06, 2012
10.60
10.71
10.40
10.51
58,940
-0.09(-0.85%)
Jan 05, 2012
10.36
10.73
10.29
10.60
91,356
+0.16(+1.53%)
Jan 04, 2012
10.45
10.56
10.34
10.44
69,322
+0.43(+4.30%)
Dec 30, 2011
10.31
10.31
10.00
10.01
101,066
-0.21(-2.05%)
Dec 29, 2011
10.05
10.25
10.04
10.22
97,842
+0.22(+2.20%)
Dec 28, 2011
10.12
10.12
9.790
10.00
80,006
-0.17(-1.67%)
Dec 27, 2011
9.820
10.28
9.731
10.17
84,376
+0.32(+3.25%)
Dec 23, 2011
9.890
9.930
9.730
9.850
72,293
+0.31(+3.25%)
Dec 21, 2011
9.370
9.640
9.240
9.540
105,924
+0.08(+0.85%)
Dec 20, 2011
8.910
9.510
8.880
9.460
189,222
+0.74(+8.49%)
Dec 19, 2011
8.550
8.850
8.440
8.720
186,403
+0.28(+3.32%)
Dec 16, 2011
8.220
8.550
8.220
8.440
510,043
+0.33(+4.07%)
Dec 15, 2011
8.100
8.150
7.910
8.110
177,984
+0.13(+1.63%)
Dec 14, 2011
7.800
8.070
7.720
7.980
133,367
+0.11(+1.40%)
Dec 13, 2011
7.860
8.020
7.800
7.870
170,190
+0.09(+1.16%)
Dec 12, 2011
7.670
7.869
7.530
7.780
223,011
-0.03(-0.38%)
Dec 09, 2011
7.760
7.860
7.400
7.810
619,280
+0.05(+0.64%)
Dec 08, 2011
8.190
8.190
7.680
7.760
240,279
-0.55(-6.62%)
Dec 07, 2011
8.360
8.360
8.000
8.310
114,556
-0.11(-1.31%)
Dec 06, 2011
8.430
8.510
8.280
8.420
149,787
+0.01(+0.12%)
Dec 05, 2011
8.560
8.560
8.221
8.410
84,683
+0.02(+0.24%)
Dec 02, 2011
8.590
8.605
8.375
8.390
53,582
-0.04(-0.47%)
Dec 01, 2011
8.600
8.680
8.430
8.430
130,867
-0.17(-1.98%)
Nov 30, 2011
8.630
8.690
8.380
8.600
209,849
+0.17(+2.02%)
Nov 29, 2011
8.500
8.500
8.340
8.430
110,529
-0.07(-0.82%)
Nov 28, 2011
8.510
8.600
8.400
8.500
168,844
+0.50(+6.25%)
Nov 25, 2011
8.150
8.360
7.980
8.000
61,029
-0.21(-2.56%)
Nov 23, 2011
8.520
8.530
8.170
8.210
85,172
-0.38(-4.42%)
Nov 22, 2011
8.860
8.900
8.590
8.590
78,238
-0.28(-3.16%)
Nov 21, 2011
8.960
9.130
8.820
8.870
80,625
-0.30(-3.27%)
Nov 18, 2011
9.140
9.240
8.940
9.170
63,395
+0.05(+0.55%)
Nov 17, 2011
9.500
9.660
9.030
9.120
117,317
-0.31(-3.29%)
Nov 16, 2011
9.640
9.890
9.400
9.430
57,200
-0.35(-3.58%)
Nov 15, 2011
9.450
9.900
9.340
9.780
123,408
+0.29(+3.06%)
Nov 14, 2011
9.860
9.900
9.370
9.490
98,138
-0.44(-4.43%)
Nov 11, 2011
9.800
9.980
9.700
9.930
61,349
+0.27(+2.80%)
Nov 10, 2011
9.820
9.820
9.506
9.660
87,814
+0.01(+0.10%)
Nov 09, 2011
9.750
9.990
9.510
9.650
160,557
-0.42(-4.17%)
Nov 08, 2011
9.870
10.11
9.770
10.07
125,116
+0.24(+2.44%)
Nov 07, 2011
9.950
10.01
9.480
9.830
98,810
-0.16(-1.60%)
Nov 04, 2011
9.720
10.01
9.660
9.990
116,025
+0.10(+1.01%)
Nov 03, 2011
9.240
9.990
9.210
9.890
200,236
+0.24(+2.49%)
Nov 02, 2011
9.060
9.740
8.980
9.650
132,978
+0.75(+8.43%)
Nov 01, 2011
9.160
9.340
8.830
8.900
111,277
-0.63(-6.61%)
Oct 31, 2011
9.730
9.780
9.490
9.530
82,713
-0.41(-4.12%)
Oct 28, 2011
9.930
10.03
9.360
9.940
115,325
-0.03(-0.30%)
Oct 27, 2011
9.140
10.09
9.020
9.970
161,298
+1.14(+12.91%)
Oct 26, 2011
8.740
8.900
8.320
8.830
77,123
+0.24(+2.79%)
Oct 25, 2011
9.040
9.040
8.490
8.590
88,588
-0.55(-6.02%)
Oct 24, 2011
8.700
9.240
8.600
9.140
132,777
+0.47(+5.42%)
Oct 21, 2011
8.880
8.960
8.460
8.670
87,590
-0.03(-0.34%)
Oct 20, 2011
8.880
8.915
8.450
8.700
69,102
-0.20(-2.25%)
Oct 19, 2011
9.230
9.270
8.810
8.900
83,818
-0.40(-4.30%)
Oct 18, 2011
9.090
9.400
8.790
9.300
162,953
+0.22(+2.42%)
Oct 17, 2011
9.310
9.500
8.890
9.080
176,798
-0.34(-3.61%)
Oct 14, 2011
9.130
9.460
9.080
9.420
150,573
+0.44(+4.90%)
Oct 13, 2011
8.480
9.000
8.480
8.980
136,444
+0.43(+5.03%)
Oct 12, 2011
8.090
8.670
8.090
8.550
211,314
+0.56(+7.01%)
Oct 11, 2011
7.640
8.040
7.590
7.990
114,170
+0.29(+3.77%)
Oct 10, 2011
7.350
7.730
7.350
7.700
151,268
+0.47(+6.50%)
Oct 07, 2011
7.630
7.680
7.170
7.230
229,478
-0.38(-4.99%)
Oct 06, 2011
7.280
7.610
7.240
7.610
174,951
+0.34(+4.68%)
Oct 05, 2011
7.190
7.350
6.890
7.270
158,642
+0.09(+1.25%)
Oct 04, 2011
6.540
7.220
6.410
7.180
184,375
+0.60(+9.12%)
Oct 03, 2011
7.230
7.420
6.560
6.580
196,900
-0.74(-10.11%)
Sep 30, 2011
7.270
7.570
7.250
7.320
147,924
-0.08(-1.08%)
Sep 29, 2011
7.660
7.710
7.220
7.400
90,979
-0.07(-0.94%)
Sep 28, 2011
7.880
7.900
7.460
7.470
109,847
-0.39(-4.96%)
Sep 27, 2011
7.780
7.890
7.620
7.860
268,728
+0.31(+4.11%)
Sep 26, 2011
7.380
7.670
7.200
7.550
114,791
+0.22(+3.00%)
Sep 23, 2011
7.340
7.670
7.230
7.330
156,876
-0.02(-0.27%)
Sep 22, 2011
7.410
7.720
7.210
7.350
134,319
-0.31(-4.05%)
Sep 21, 2011
8.010
8.150
7.620
7.660
156,775
-0.34(-4.25%)
Sep 20, 2011
8.000
8.020
7.950
8.000
229,605
+0.03(+0.38%)
Sep 19, 2011
7.960
8.080
7.860
7.970
192,298
-0.13(-1.60%)
Sep 16, 2011
8.100
8.150
8.020
8.100
303,266
+0.07(+0.87%)
Sep 15, 2011
8.010
8.150
7.820
8.030
304,378
+0.12(+1.52%)
Sep 14, 2011
7.750
8.005
7.580
7.910
133,102
+0.23(+2.99%)
Sep 13, 2011
7.570
7.890
7.550
7.680
113,286
+0.18(+2.40%)
Sep 12, 2011
7.500
7.807
7.300
7.500
87,001
-0.16(-2.09%)
Sep 09, 2011
7.990
8.180
7.620
7.660
142,384
-0.39(-4.84%)
Sep 08, 2011
8.390
8.470
8.000
8.050
122,624
-0.45(-5.29%)
Sep 07, 2011
8.470
8.570
8.280
8.500
109,299
+0.20(+2.41%)
Sep 06, 2011
8.060
8.350
7.920
8.300
119,638
-0.09(-1.07%)
Sep 02, 2011
8.550
8.750
8.370
8.390
136,219
-0.39(-4.44%)
Sep 01, 2011
8.830
8.980
8.650
8.780
139,692
-0.02(-0.23%)
Aug 31, 2011
8.430
8.950
8.310
8.800
163,933
+0.43(+5.14%)
Aug 30, 2011
8.580
8.630
8.320
8.370
126,335
-0.27(-3.13%)
Aug 29, 2011
8.340
8.660
8.340
8.640
104,842
+0.39(+4.73%)
Aug 26, 2011
8.120
8.440
7.960
8.250
75,068
-0.01(-0.12%)
Aug 25, 2011
8.580
8.580
8.200
8.260
83,308
-0.24(-2.82%)
Aug 24, 2011
8.620
8.790
8.340
8.500
155,701
-0.14(-1.62%)
Aug 23, 2011
7.780
8.650
7.780
8.640
178,950
+0.91(+11.77%)
Aug 22, 2011
7.870
7.960
7.640
7.730
119,649
+0.04(+0.52%)
Aug 19, 2011
7.690
8.020
7.500
7.690
112,871
-0.13(-1.66%)
Aug 18, 2011
8.010
8.180
7.720
7.820
189,955
-0.49(-5.90%)
Aug 17, 2011
8.780
8.840
8.180
8.310
113,312
-0.41(-4.70%)
Aug 16, 2011
8.460
8.850
8.250
8.720
169,253
+0.10(+1.16%)
Aug 15, 2011
8.320
8.620
8.320
8.620
130,863
+0.42(+5.12%)
Aug 12, 2011
8.160
8.300
8.000
8.200
90,338
+0.09(+1.11%)
Aug 11, 2011
7.860
8.320
7.810
8.110
146,669
+0.27(+3.44%)
Aug 10, 2011
7.980
8.300
7.830
7.840
166,098
-0.37(-4.51%)
Aug 09, 2011
7.750
8.310
7.090
8.210
887,369
+0.45(+5.80%)
Aug 08, 2011
9.010
9.075
7.670
7.760
450,893
-1.53(-16.47%)
Aug 05, 2011
9.650
9.680
9.280
9.290
275,076
-0.31(-3.23%)
Aug 04, 2011
9.240
9.870
9.240
9.600
253,564
+0.18(+1.91%)
Aug 03, 2011
9.620
9.731
9.340
9.420
207,185
-0.15(-1.57%)
Aug 02, 2011
9.910
10.01
9.560
9.570
129,927
-0.42(-4.20%)
Aug 01, 2011
10.10
10.15
9.770
9.990
90,134
-0.02(-0.20%)
Jul 29, 2011
10.07
10.11
9.740
10.01
102,603
-0.21(-2.05%)
Jul 28, 2011
10.27
10.56
10.20
10.22
129,399
-0.03(-0.29%)
Jul 27, 2011
10.82
10.82
10.21
10.25
99,321
-0.61(-5.62%)
Jul 26, 2011
10.74
10.95
10.59
10.86
143,470
+0.12(+1.12%)
Jul 25, 2011
10.36
10.83
10.34
10.74
106,479
+0.24(+2.29%)
Jul 22, 2011
10.66
10.80
10.48
10.50
127,242
-0.31(-2.87%)
Jul 21, 2011
10.78
10.94
10.58
10.81
93,533
+0.10(+0.93%)
Jul 20, 2011
10.86
10.86
10.53
10.71
85,070
-0.15(-1.38%)
Jul 19, 2011
10.72
10.88
10.59
10.86
117,385
+0.26(+2.45%)
Jul 18, 2011
10.70
10.72
10.30
10.60
80,710
-0.17(-1.58%)
Jul 15, 2011
10.53
10.89
10.53
10.77
109,932
+0.27(+2.57%)
Jul 14, 2011
10.83
10.83
10.50
10.50
86,222
-0.33(-3.05%)
Jul 13, 2011
10.74
11.10
10.68
10.83
84,520
+0.16(+1.50%)
Jul 12, 2011
10.77
11.00
10.67
10.67
67,008
-0.14(-1.30%)
Jul 11, 2011
10.71
10.89
10.52
10.81
97,332
-0.08(-0.73%)
Jul 08, 2011
10.88
11.02
10.67
10.89
64,666
-0.18(-1.63%)
Jul 07, 2011
11.21
11.31
10.82
11.07
161,156
+0.00(+0.00%)
Jul 06, 2011
10.77
11.13
10.77
11.07
114,450
+0.26(+2.41%)
Jul 05, 2011
10.61
10.86
10.61
10.81
118,035
+0.17(+1.60%)
Jul 01, 2011
10.28
10.66
10.18
10.64
128,087
+0.38(+3.70%)
Jun 30, 2011
10.02
10.34
9.960
10.26
112,187
+0.20(+1.99%)
Jun 29, 2011
10.00
10.16
9.900
10.06
108,364
+0.14(+1.41%)
Jun 28, 2011
9.530
9.920
9.500
9.920
140,768
+0.42(+4.42%)
Jun 27, 2011
9.450
9.580
9.350
9.500
148,479
+0.04(+0.42%)
Jun 24, 2011
9.770
9.870
9.370
9.460
412,158
-0.29(-2.97%)
Jun 23, 2011
9.220
9.760
9.220
9.750
259,349
+0.39(+4.17%)
Jun 22, 2011
9.430
9.600
9.350
9.360
140,607
-0.16(-1.68%)
Jun 21, 2011
9.380
9.540
9.300
9.520
272,001
+0.18(+1.93%)
Jun 20, 2011
9.450
9.730
9.250
9.340
193,898
-0.39(-4.01%)
Jun 17, 2011
10.03
10.09
9.620
9.730
294,187
-0.23(-2.31%)
Jun 16, 2011
10.00
10.00
9.710
9.960
181,708
-0.03(-0.30%)
Jun 15, 2011
10.04
10.18
9.850
9.990
97,529
-0.19(-1.87%)
Jun 14, 2011
10.12
10.41
9.904
10.18
175,379
+0.18(+1.80%)
Jun 13, 2011
10.40
10.51
10.00
10.00
163,023
-0.34(-3.29%)
Jun 10, 2011
10.45
10.62
10.28
10.34
81,153
-0.17(-1.62%)
Jun 09, 2011
10.55
10.67
10.42
10.51
80,525
+0.03(+0.29%)
Jun 08, 2011
10.27
10.58
10.27
10.48
107,926
+0.16(+1.55%)
Jun 07, 2011
10.28
10.44
10.15
10.32
209,952
+0.15(+1.47%)
Jun 06, 2011
10.69
10.78
10.15
10.17
144,253
-0.46(-4.33%)
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.