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
Exponent Inc
(NQ:
EXPO
)
95.12
+1.08 (+1.15%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2007
5.093
5.121
5.038
5.071
187,003
+0.00(+0.00%)
May 30, 2007
4.888
5.121
4.888
5.071
329,156
+0.11(+2.27%)
May 29, 2007
4.936
5.018
4.932
4.958
217,370
+0.05(+1.03%)
May 25, 2007
4.903
5.018
4.855
4.908
454,440
+0.04(+0.72%)
May 24, 2007
4.804
4.938
4.784
4.872
441,889
+0.06(+1.14%)
May 23, 2007
4.872
4.883
4.782
4.817
232,048
-0.04(-0.77%)
May 22, 2007
4.778
4.861
4.731
4.855
294,733
+0.10(+2.18%)
May 21, 2007
4.645
4.786
4.603
4.751
432,468
+0.09(+1.94%)
May 18, 2007
4.606
4.674
4.515
4.661
625,269
+0.06(+1.25%)
May 17, 2007
4.667
4.714
4.601
4.603
325,250
-0.07(-1.42%)
May 16, 2007
4.564
4.676
4.493
4.669
270,335
+0.14(+3.02%)
May 15, 2007
4.597
4.742
4.522
4.533
283,475
-0.08(-1.67%)
May 14, 2007
4.797
4.797
4.601
4.610
159,212
-0.18(-3.68%)
May 11, 2007
4.714
4.786
4.654
4.786
217,279
+0.11(+2.41%)
May 10, 2007
4.839
4.870
4.665
4.674
195,675
-0.21(-4.25%)
May 09, 2007
4.850
4.923
4.830
4.881
93,306
-0.01(-0.23%)
May 08, 2007
4.872
4.892
4.744
4.892
307,012
+0.00(+0.09%)
May 07, 2007
4.839
4.938
4.808
4.888
214,612
+0.01(+0.14%)
May 04, 2007
4.855
4.923
4.795
4.881
264,443
+0.05(+0.96%)
May 03, 2007
4.824
4.903
4.819
4.835
352,729
+0.01(+0.27%)
May 02, 2007
4.716
4.822
4.694
4.822
604,717
+0.12(+2.48%)
May 01, 2007
4.676
4.729
4.652
4.705
793,013
+0.04(+0.90%)
Apr 30, 2007
4.753
4.797
4.652
4.663
1,976,416
-0.09(-1.86%)
Apr 27, 2007
4.760
4.846
4.709
4.751
778,208
-0.14(-2.80%)
Apr 26, 2007
4.905
4.905
4.850
4.888
264,983
-0.03(-0.67%)
Apr 25, 2007
5.016
5.049
4.910
4.921
931,764
-0.09(-1.85%)
Apr 24, 2007
4.927
5.016
4.927
5.013
536,108
+0.01(+0.26%)
Apr 23, 2007
5.139
5.139
4.828
5.000
1,173,224
-0.13(-2.45%)
Apr 20, 2007
5.007
5.137
4.978
5.126
815,896
+0.17(+3.33%)
Apr 19, 2007
4.725
4.991
4.685
4.960
821,348
+0.40(+8.80%)
Apr 18, 2007
4.542
4.597
4.533
4.559
69,860
-0.01(-0.14%)
Apr 17, 2007
4.557
4.612
4.542
4.566
273,810
+0.00(+0.05%)
Apr 16, 2007
4.542
4.564
4.504
4.564
287,118
+0.06(+1.27%)
Apr 13, 2007
4.524
4.524
4.453
4.506
144,747
-0.02(-0.54%)
Apr 12, 2007
4.495
4.531
4.480
4.531
96,186
+0.02(+0.34%)
Apr 11, 2007
4.544
4.544
4.467
4.515
146,294
-0.02(-0.39%)
Apr 10, 2007
4.520
4.533
4.500
4.533
101,806
+0.02(+0.49%)
Apr 09, 2007
4.597
4.610
4.445
4.511
682,357
+0.10(+2.35%)
Apr 05, 2007
4.341
4.423
4.341
4.407
213,991
+0.03(+0.71%)
Apr 04, 2007
4.352
4.376
4.323
4.376
172,565
-0.00(-0.05%)
Apr 03, 2007
4.369
4.396
4.359
4.378
98,060
-0.00(-0.10%)
Apr 02, 2007
4.398
4.398
4.350
4.383
141,363
-0.02(-0.35%)
Mar 30, 2007
4.398
4.409
4.321
4.398
343,017
+0.13(+3.15%)
Mar 29, 2007
4.337
4.387
4.198
4.264
77,680
-0.04(-0.92%)
Mar 28, 2007
4.341
4.389
4.295
4.304
515,052
-0.07(-1.51%)
Mar 27, 2007
4.409
4.409
4.348
4.370
69,774
-0.02(-0.50%)
Mar 26, 2007
4.376
4.416
4.354
4.392
49,948
+0.02(+0.35%)
Mar 23, 2007
4.339
4.392
4.301
4.376
151,573
+0.07(+1.69%)
Mar 22, 2007
4.244
4.304
4.224
4.304
210,031
+0.05(+1.09%)
Mar 21, 2007
4.244
4.259
4.229
4.257
256,211
+0.01(+0.31%)
Mar 20, 2007
4.253
4.262
4.224
4.244
233,504
-0.02(-0.47%)
Mar 19, 2007
4.224
4.297
4.182
4.264
222,555
+0.06(+1.47%)
Mar 16, 2007
4.191
4.222
4.162
4.202
557,780
+0.01(+0.21%)
Mar 15, 2007
4.151
4.211
4.114
4.193
133,893
+0.05(+1.17%)
Mar 14, 2007
4.079
4.145
4.015
4.145
148,602
+0.07(+1.62%)
Mar 13, 2007
4.167
4.169
4.048
4.079
254,650
-0.09(-2.12%)
Mar 12, 2007
4.125
4.167
4.116
4.167
75,943
+0.06(+1.34%)
Mar 09, 2007
4.147
4.169
4.081
4.112
106,211
+0.00(+0.05%)
Mar 08, 2007
4.116
4.184
4.101
4.109
139,064
+0.02(+0.43%)
Mar 07, 2007
4.132
4.167
4.074
4.092
199,653
-0.06(-1.43%)
Mar 06, 2007
4.074
4.184
4.068
4.151
167,394
+0.11(+2.67%)
Mar 05, 2007
4.052
4.116
4.026
4.043
222,691
-0.02(-0.60%)
Mar 02, 2007
4.041
4.109
4.039
4.068
201,622
-0.00(-0.11%)
Mar 01, 2007
4.035
4.114
4.035
4.072
179,868
+0.01(+0.33%)
Feb 28, 2007
4.057
4.101
4.057
4.059
262,193
+0.00(+0.00%)
Feb 27, 2007
4.061
4.125
4.008
4.059
399,529
-0.06(-1.39%)
Feb 26, 2007
4.090
4.121
4.068
4.116
124,363
+0.06(+1.36%)
Feb 23, 2007
4.068
4.087
4.052
4.061
367,588
-0.01(-0.32%)
Feb 22, 2007
4.074
4.079
4.050
4.074
267,051
-0.00(-0.11%)
Feb 21, 2007
4.059
4.079
4.032
4.079
134,056
+0.00(+0.00%)
Feb 20, 2007
4.032
4.083
4.001
4.079
340,300
+0.05(+1.15%)
Feb 16, 2007
3.841
4.043
3.832
4.032
368,073
+0.20(+5.24%)
Feb 15, 2007
3.818
3.913
3.801
3.832
245,892
+0.02(+0.64%)
Feb 14, 2007
3.832
3.836
3.801
3.807
158,282
-0.04(-1.09%)
Feb 13, 2007
3.909
3.909
3.814
3.849
223,825
-0.06(-1.47%)
Feb 12, 2007
3.854
3.907
3.830
3.907
157,425
+0.05(+1.37%)
Feb 09, 2007
3.920
3.935
3.836
3.854
279,965
-0.07(-1.69%)
Feb 08, 2007
3.931
3.938
3.874
3.920
285,820
-0.00(-0.06%)
Feb 07, 2007
3.907
3.944
3.896
3.922
105,925
-0.00(-0.11%)
Feb 06, 2007
3.938
3.944
3.902
3.927
116,044
+0.02(+0.39%)
Feb 05, 2007
4.035
4.043
3.891
3.911
367,048
-0.14(-3.43%)
Feb 02, 2007
4.087
4.129
4.021
4.050
80,751
-0.12(-2.91%)
Feb 01, 2007
4.116
4.200
4.101
4.171
58,262
+0.07(+1.67%)
Jan 31, 2007
4.178
4.178
4.068
4.103
181,755
-0.12(-2.77%)
Jan 30, 2007
4.215
4.237
4.180
4.220
180,349
+0.04(+0.84%)
Jan 29, 2007
4.145
4.242
4.145
4.184
207,722
+0.06(+1.39%)
Jan 26, 2007
4.063
4.162
4.063
4.127
125,343
+0.04(+0.86%)
Jan 25, 2007
4.160
4.222
4.030
4.092
129,951
-0.06(-1.43%)
Jan 24, 2007
4.189
4.207
4.132
4.151
89,609
-0.04(-0.89%)
Jan 23, 2007
4.063
4.226
4.063
4.189
160,319
+0.11(+2.65%)
Jan 22, 2007
4.140
4.140
4.070
4.081
85,641
-0.03(-0.64%)
Jan 19, 2007
4.068
4.107
4.059
4.107
45,480
+0.03(+0.70%)
Jan 18, 2007
4.074
4.156
4.074
4.079
129,262
-0.01(-0.22%)
Jan 17, 2007
4.207
4.240
4.079
4.087
115,101
-0.15(-3.44%)
Jan 16, 2007
4.332
4.348
4.200
4.233
85,006
-0.06(-1.49%)
Jan 12, 2007
4.220
4.299
4.173
4.297
170,538
+0.07(+1.56%)
Jan 11, 2007
4.145
4.231
4.134
4.231
127,919
+0.11(+2.73%)
Jan 10, 2007
4.068
4.138
4.057
4.118
217,760
+0.02(+0.38%)
Jan 09, 2007
4.138
4.198
4.074
4.103
199,494
-0.01(-0.32%)
Jan 08, 2007
4.180
4.215
4.092
4.116
112,534
-0.08(-1.84%)
Jan 05, 2007
4.184
4.211
4.138
4.193
197,730
-0.02(-0.47%)
Jan 04, 2007
4.114
4.233
4.114
4.213
101,257
+0.09(+2.14%)
Jan 03, 2007
4.109
4.248
4.070
4.125
265,613
+0.01(+0.27%)
Dec 29, 2006
4.158
4.173
4.090
4.114
146,833
-0.06(-1.48%)
Dec 28, 2006
4.187
4.198
4.143
4.176
46,410
-0.02(-0.58%)
Dec 27, 2006
4.200
4.220
4.171
4.200
92,295
+0.00(+0.00%)
Dec 26, 2006
4.103
4.211
4.103
4.200
76,301
+0.06(+1.49%)
Dec 22, 2006
4.096
4.165
4.096
4.138
48,551
+0.04(+0.97%)
Dec 21, 2006
4.189
4.195
4.061
4.098
64,876
-0.08(-1.85%)
Dec 20, 2006
4.103
4.193
4.101
4.176
97,905
+0.09(+2.10%)
Dec 19, 2006
4.046
4.116
4.039
4.090
122,766
+0.03(+0.82%)
Dec 18, 2006
4.090
4.147
4.012
4.057
173,187
-0.01(-0.27%)
Dec 15, 2006
4.065
4.134
4.061
4.068
456,200
+0.00(+0.05%)
Dec 14, 2006
4.057
4.083
4.054
4.065
102,614
+0.01(+0.22%)
Dec 13, 2006
4.074
4.074
4.037
4.057
189,901
+0.00(+0.05%)
Dec 12, 2006
4.039
4.072
3.978
4.054
49,182
-0.00(-0.05%)
Dec 11, 2006
4.001
4.057
4.001
4.057
42,632
+0.05(+1.27%)
Dec 08, 2006
3.931
4.024
3.931
4.006
36,032
+0.06(+1.40%)
Dec 07, 2006
3.918
3.990
3.900
3.951
182,390
+0.05(+1.19%)
Dec 06, 2006
3.898
3.986
3.880
3.904
195,793
-0.01(-0.23%)
Dec 05, 2006
3.918
3.979
3.878
3.913
247,951
+0.02(+0.62%)
Dec 04, 2006
3.904
3.935
3.863
3.889
323,037
+0.01(+0.17%)
Dec 01, 2006
3.909
3.931
3.863
3.882
230,039
-0.05(-1.18%)
Nov 30, 2006
3.913
3.929
3.882
3.929
312,972
+0.00(+0.11%)
Nov 29, 2006
3.918
3.924
3.904
3.924
201,908
+0.03(+0.68%)
Nov 28, 2006
3.891
3.911
3.869
3.898
179,174
+0.01(+0.17%)
Nov 27, 2006
3.878
3.924
3.863
3.891
238,607
-0.02(-0.45%)
Nov 24, 2006
3.856
3.911
3.838
3.909
24,715
+0.02(+0.51%)
Nov 22, 2006
3.882
3.900
3.865
3.889
73,045
-0.00(-0.06%)
Nov 21, 2006
3.891
3.911
3.869
3.891
80,143
-0.00(-0.06%)
Nov 20, 2006
3.885
3.902
3.876
3.893
89,768
-0.02(-0.39%)
Nov 17, 2006
3.951
3.951
3.878
3.909
133,752
-0.04(-1.01%)
Nov 16, 2006
3.968
3.986
3.933
3.949
57,151
-0.02(-0.44%)
Nov 15, 2006
3.964
3.990
3.946
3.966
204,933
-0.00(-0.06%)
Nov 14, 2006
3.968
3.986
3.938
3.968
267,745
+0.00(+0.00%)
Nov 13, 2006
3.940
4.024
3.927
3.968
540,163
+0.01(+0.22%)
Nov 10, 2006
4.043
4.048
3.949
3.960
136,510
-0.05(-1.21%)
Nov 09, 2006
4.145
4.160
3.982
4.008
78,533
-0.12(-2.94%)
Nov 08, 2006
4.026
4.169
3.986
4.129
112,946
+0.07(+1.85%)
Nov 07, 2006
4.061
4.090
4.006
4.054
515,633
+0.02(+0.44%)
Nov 06, 2006
3.940
4.048
3.933
4.037
217,688
+0.11(+2.87%)
Nov 03, 2006
3.891
3.957
3.891
3.924
151,283
+0.06(+1.42%)
Nov 02, 2006
3.792
3.904
3.792
3.869
121,542
+0.03(+0.86%)
Nov 01, 2006
4.012
4.012
3.823
3.836
242,889
-0.15(-3.87%)
Oct 31, 2006
4.012
4.012
3.946
3.990
177,840
+0.00(+0.00%)
Oct 30, 2006
3.909
3.995
3.812
3.990
106,696
+0.08(+2.03%)
Oct 27, 2006
3.977
3.995
3.911
3.911
188,468
-0.06(-1.61%)
Oct 26, 2006
4.010
4.010
3.960
3.975
223,793
-0.03(-0.66%)
Oct 25, 2006
3.968
4.006
3.900
4.001
213,125
+0.04(+0.95%)
Oct 24, 2006
3.960
3.986
3.915
3.964
77,018
-0.03(-0.72%)
Oct 23, 2006
3.951
4.004
3.931
3.993
74,777
+0.01(+0.33%)
Oct 20, 2006
3.968
4.004
3.874
3.979
541,596
+0.03(+0.73%)
Oct 19, 2006
3.999
3.999
3.933
3.951
198,515
-0.02(-0.39%)
Oct 18, 2006
3.852
3.979
3.852
3.966
159,216
+0.13(+3.27%)
Oct 17, 2006
3.777
3.854
3.752
3.841
135,703
+0.00(+0.11%)
Oct 16, 2006
3.816
3.858
3.746
3.836
204,556
+0.01(+0.23%)
Oct 13, 2006
3.799
3.849
3.781
3.827
202,996
+0.02(+0.52%)
Oct 12, 2006
3.803
3.841
3.790
3.807
131,257
+0.04(+0.94%)
Oct 11, 2006
3.788
3.792
3.750
3.772
112,642
-0.02(-0.47%)
Oct 10, 2006
3.830
3.834
3.763
3.790
82,883
-0.02(-0.52%)
Oct 09, 2006
3.774
3.810
3.744
3.810
72,691
+0.01(+0.35%)
Oct 06, 2006
3.803
3.845
3.763
3.796
137,453
-0.02(-0.46%)
Oct 05, 2006
3.763
3.836
3.710
3.814
355,795
+0.07(+1.94%)
Oct 04, 2006
3.651
3.750
3.651
3.741
436,188
+0.08(+2.23%)
Oct 03, 2006
3.660
3.675
3.644
3.660
406,678
-0.01(-0.36%)
Oct 02, 2006
3.662
3.697
3.660
3.673
196,324
-0.00(-0.06%)
Sep 29, 2006
3.658
3.688
3.658
3.675
350,628
+0.00(+0.06%)
Sep 28, 2006
3.660
3.675
3.660
3.673
229,839
+0.01(+0.30%)
Sep 27, 2006
3.673
3.693
3.660
3.662
190,037
-0.02(-0.66%)
Sep 26, 2006
3.673
3.708
3.671
3.686
108,973
-0.01(-0.18%)
Sep 25, 2006
3.688
3.719
3.673
3.693
141,295
-0.00(-0.06%)
Sep 22, 2006
3.673
3.706
3.649
3.695
193,993
-0.00(-0.12%)
Sep 21, 2006
3.783
3.783
3.671
3.699
82,924
-0.06(-1.64%)
Sep 20, 2006
3.688
3.781
3.640
3.761
243,107
+0.11(+3.14%)
Sep 19, 2006
3.704
3.732
3.602
3.647
102,078
-0.09(-2.48%)
Sep 18, 2006
3.627
3.739
3.622
3.739
175,241
+0.08(+2.29%)
Sep 15, 2006
3.688
3.691
3.616
3.655
1,157,807
-0.01(-0.18%)
Sep 14, 2006
3.669
3.691
3.642
3.662
137,889
-0.03(-0.89%)
Sep 13, 2006
3.591
3.695
3.591
3.695
151,945
+0.11(+3.01%)
Sep 12, 2006
3.497
3.635
3.497
3.587
129,361
+0.08(+2.26%)
Sep 11, 2006
3.428
3.508
3.428
3.508
112,837
+0.05(+1.42%)
Sep 08, 2006
3.428
3.470
3.428
3.458
55,309
+0.03(+0.88%)
Sep 07, 2006
3.400
3.466
3.386
3.428
120,653
+0.01(+0.19%)
Sep 06, 2006
3.446
3.455
3.421
3.422
89,020
-0.06(-1.59%)
Sep 05, 2006
3.448
3.486
3.417
3.477
137,603
+0.05(+1.35%)
Sep 01, 2006
3.417
3.479
3.393
3.430
105,852
+0.04(+1.30%)
Aug 31, 2006
3.375
3.437
3.375
3.386
218,890
+0.04(+1.05%)
Aug 30, 2006
3.373
3.378
3.299
3.351
148,072
+0.05(+1.47%)
Aug 29, 2006
3.272
3.351
3.221
3.303
271,492
+0.05(+1.63%)
Aug 28, 2006
3.259
3.281
3.241
3.250
119,496
+0.01(+0.27%)
Aug 25, 2006
3.219
3.285
3.219
3.241
124,145
+0.00(+0.00%)
Aug 24, 2006
3.292
3.329
3.219
3.241
100,405
-0.05(-1.61%)
Aug 23, 2006
3.375
3.380
3.259
3.294
65,007
-0.07(-1.97%)
Aug 22, 2006
3.285
3.375
3.241
3.360
104,292
+0.08(+2.35%)
Aug 21, 2006
3.344
3.367
3.283
3.283
62,109
-0.09(-2.62%)
Aug 18, 2006
3.400
3.400
3.309
3.371
128,155
-0.01(-0.33%)
Aug 17, 2006
3.360
3.395
3.353
3.382
187,810
+0.00(+0.00%)
Aug 16, 2006
3.395
3.413
3.380
3.382
125,778
+0.00(+0.00%)
Aug 15, 2006
3.453
3.470
3.353
3.382
129,003
-0.00(-0.07%)
Aug 14, 2006
3.289
3.444
3.230
3.384
247,570
+0.14(+4.21%)
Aug 11, 2006
3.455
3.516
3.161
3.247
480,775
-0.23(-6.59%)
Aug 10, 2006
3.307
3.521
3.307
3.477
306,459
+0.11(+3.41%)
Aug 09, 2006
3.397
3.453
3.362
3.362
154,417
+0.01(+0.26%)
Aug 08, 2006
3.446
3.527
3.329
3.353
205,409
-0.11(-3.18%)
Aug 07, 2006
3.461
3.468
3.389
3.464
141,631
-0.03(-0.95%)
Aug 04, 2006
3.475
3.534
3.371
3.497
195,476
-0.06(-1.73%)
Aug 03, 2006
3.411
3.558
3.400
3.558
65,701
+0.11(+3.13%)
Aug 02, 2006
3.404
3.472
3.380
3.450
49,123
+0.07(+2.02%)
Aug 01, 2006
3.435
3.435
3.367
3.382
34,898
-0.09(-2.67%)
Jul 31, 2006
3.325
3.490
3.307
3.475
274,753
+0.07(+2.20%)
Jul 28, 2006
3.276
3.430
3.274
3.400
198,574
+0.16(+4.83%)
Jul 27, 2006
3.375
3.435
3.219
3.243
222,337
-0.12(-3.54%)
Jul 26, 2006
3.594
3.594
3.356
3.362
1,738,153
-0.26(-7.13%)
Jul 25, 2006
3.576
3.622
3.424
3.620
178,471
+0.03(+0.92%)
Jul 24, 2006
3.428
3.587
3.441
3.587
176,462
+0.16(+4.63%)
Jul 21, 2006
3.386
3.441
3.273
3.428
310,994
+0.01(+0.26%)
Jul 20, 2006
3.748
3.814
3.333
3.419
413,323
-0.45(-11.62%)
Jul 19, 2006
3.693
3.887
3.669
3.869
293,704
+0.18(+4.78%)
Jul 18, 2006
3.691
3.730
3.647
3.693
117,373
+0.04(+1.21%)
Jul 17, 2006
3.635
3.684
3.635
3.649
138,361
+0.02(+0.42%)
Jul 14, 2006
3.659
3.682
3.622
3.633
260,071
-0.00(-0.12%)
Jul 13, 2006
3.682
3.748
3.620
3.638
194,002
-0.06(-1.61%)
Jul 12, 2006
3.755
3.772
3.695
3.697
73,838
-0.07(-1.93%)
Jul 11, 2006
3.721
3.772
3.649
3.770
145,169
+0.01(+0.23%)
Jul 10, 2006
3.671
3.763
3.671
3.761
173,400
+0.12(+3.27%)
Jul 07, 2006
3.785
3.785
3.633
3.642
141,595
-0.13(-3.39%)
Jul 06, 2006
3.710
3.779
3.680
3.770
158,531
+0.06(+1.48%)
Jul 05, 2006
3.627
3.739
3.616
3.715
201,758
+0.02(+0.54%)
Jul 03, 2006
3.688
3.748
3.669
3.695
140,311
-0.03(-0.83%)
Jun 30, 2006
3.616
3.744
3.616
3.726
1,056,000
+0.12(+3.36%)
Jun 29, 2006
3.677
3.726
3.525
3.605
614,151
-0.11(-2.97%)
Jun 28, 2006
3.741
3.741
3.675
3.715
160,641
+0.01(+0.18%)
Jun 27, 2006
3.744
3.746
3.673
3.708
279,615
-0.01(-0.18%)
Jun 26, 2006
3.627
3.746
3.622
3.715
128,817
+0.09(+2.56%)
Jun 23, 2006
3.589
3.658
3.561
3.622
108,896
+0.01(+0.18%)
Jun 22, 2006
3.538
3.624
3.527
3.616
262,098
+0.04(+1.17%)
Jun 21, 2006
3.505
3.638
3.505
3.574
155,043
+0.06(+1.82%)
Jun 20, 2006
3.596
3.638
3.505
3.510
362,163
-0.12(-3.22%)
Jun 19, 2006
3.620
3.680
3.525
3.627
245,374
-0.01(-0.18%)
Jun 16, 2006
3.748
3.750
3.611
3.633
961,392
-0.11(-3.06%)
Jun 15, 2006
3.591
3.750
3.556
3.748
202,452
+0.17(+4.81%)
Jun 14, 2006
3.572
3.591
3.488
3.576
215,492
+0.05(+1.31%)
Jun 13, 2006
3.424
3.587
3.395
3.530
204,334
+0.09(+2.56%)
Jun 12, 2006
3.422
3.508
3.389
3.441
170,311
+1.74(+101.94%)
Jun 09, 2006
1.769
1.780
1.690
1.704
388,094
-0.05(-2.95%)
Jun 08, 2006
1.739
1.770
1.736
1.756
401,149
+0.01(+0.85%)
Jun 07, 2006
1.708
1.750
1.708
1.741
159,525
+0.03(+2.04%)
Jun 06, 2006
1.703
1.727
1.689
1.706
155,878
+0.01(+0.88%)
Jun 05, 2006
1.677
1.747
1.677
1.692
237,305
-0.00(-0.20%)
Jun 02, 2006
1.707
1.711
1.676
1.695
622,298
+0.00(+0.06%)
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.