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
)
93.29
-0.09 (-0.09%)
Streaming Delayed Price
Updated: 1:31 PM EDT, Jun 11, 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 30, 2008
7.324
7.324
7.045
7.170
1,149,438
-0.16(-2.13%)
May 29, 2008
7.239
7.441
7.109
7.327
513,543
+0.08(+1.09%)
May 28, 2008
6.944
7.356
6.944
7.247
665,974
+0.32(+4.60%)
May 27, 2008
6.845
7.023
6.845
6.929
461,181
+0.06(+0.90%)
May 26, 2008
6.933
6.964
6.834
6.867
306,344
+0.00(+0.00%)
May 23, 2008
6.933
6.964
6.834
6.867
306,344
-0.11(-1.61%)
May 22, 2008
6.869
7.028
6.819
6.979
506,018
+0.15(+2.16%)
May 21, 2008
6.893
6.990
6.821
6.832
616,405
-0.04(-0.58%)
May 20, 2008
6.854
6.933
6.843
6.872
366,944
-0.02(-0.29%)
May 19, 2008
6.885
6.957
6.792
6.891
621,250
-0.02(-0.22%)
May 16, 2008
6.911
6.929
6.803
6.907
807,928
+0.04(+0.54%)
May 15, 2008
6.766
6.889
6.759
6.869
650,929
+0.09(+1.30%)
May 14, 2008
6.869
6.955
6.733
6.781
917,655
-0.17(-2.40%)
May 13, 2008
7.080
7.091
6.944
6.948
894,699
-0.17(-2.41%)
May 12, 2008
7.012
7.166
6.924
7.120
378,126
+0.13(+1.89%)
May 09, 2008
6.922
7.116
6.814
6.988
385,423
+0.05(+0.70%)
May 08, 2008
7.122
7.122
6.839
6.940
607,093
-0.15(-2.08%)
May 07, 2008
7.309
7.494
7.061
7.087
658,404
-0.22(-3.04%)
May 06, 2008
7.500
7.621
7.296
7.309
961,259
-0.22(-2.95%)
May 05, 2008
7.408
7.749
7.408
7.531
588,532
+0.16(+2.12%)
May 02, 2008
7.511
7.560
7.311
7.375
609,595
-0.11(-1.53%)
May 01, 2008
7.425
7.579
7.344
7.489
431,511
+0.07(+0.98%)
Apr 30, 2008
7.634
7.735
7.401
7.417
464,502
-0.18(-2.40%)
Apr 29, 2008
7.718
7.812
7.539
7.599
527,864
-0.09(-1.23%)
Apr 28, 2008
7.709
7.850
7.694
7.694
431,971
-0.05(-0.60%)
Apr 25, 2008
7.848
7.968
7.731
7.740
495,128
-0.11(-1.43%)
Apr 24, 2008
7.905
7.960
7.782
7.852
474,087
-0.02(-0.22%)
Apr 23, 2008
7.896
7.962
7.753
7.869
452,665
+0.01(+0.17%)
Apr 22, 2008
7.944
8.056
7.753
7.856
478,414
-0.17(-2.08%)
Apr 21, 2008
7.918
8.111
7.843
8.023
863,246
+0.07(+0.91%)
Apr 18, 2008
8.008
8.008
7.779
7.951
623,061
+0.09(+1.20%)
Apr 17, 2008
8.050
8.245
7.753
7.856
1,039,128
-0.28(-3.41%)
Apr 16, 2008
8.221
8.529
8.067
8.133
1,358,429
-0.00(-0.05%)
Apr 15, 2008
7.487
8.204
7.272
8.138
2,813,006
+1.29(+18.81%)
Apr 14, 2008
6.995
7.001
6.814
6.850
727,647
-0.11(-1.52%)
Apr 11, 2008
6.998
7.485
6.944
6.955
606,925
-0.50(-6.67%)
Apr 10, 2008
7.551
7.604
7.434
7.452
311,498
-0.09(-1.14%)
Apr 09, 2008
7.364
7.588
7.364
7.538
564,426
+0.01(+0.09%)
Apr 08, 2008
7.586
7.599
7.505
7.531
348,675
-0.03(-0.38%)
Apr 07, 2008
7.647
7.744
7.531
7.560
456,714
+0.08(+1.09%)
Apr 04, 2008
7.338
7.571
7.263
7.478
614,372
+0.17(+2.35%)
Apr 03, 2008
7.445
7.652
7.276
7.307
747,628
-0.22(-2.95%)
Apr 02, 2008
7.280
7.654
7.254
7.529
992,044
+0.27(+3.79%)
Apr 01, 2008
7.190
7.400
7.190
7.254
1,455,063
+0.04(+0.49%)
Mar 31, 2008
7.458
7.502
7.188
7.219
884,227
+0.10(+1.36%)
Mar 28, 2008
7.381
7.463
7.120
7.122
489,332
-0.17(-2.35%)
Mar 27, 2008
7.680
7.751
7.225
7.294
735,904
-0.40(-5.25%)
Mar 26, 2008
7.192
7.727
7.140
7.698
803,811
+0.46(+6.31%)
Mar 25, 2008
7.164
7.254
7.036
7.241
339,599
+0.09(+1.29%)
Mar 24, 2008
6.839
7.254
6.825
7.148
505,350
+0.36(+5.35%)
Mar 21, 2008
7.177
7.177
6.707
6.786
1,240,113
+0.00(+0.00%)
Mar 20, 2008
7.177
7.177
6.707
6.786
1,240,113
-0.31(-4.37%)
Mar 19, 2008
7.359
7.359
6.990
7.096
399,794
-0.17(-2.30%)
Mar 18, 2008
7.014
7.263
6.836
7.263
437,616
+0.40(+5.80%)
Mar 17, 2008
6.828
7.105
6.781
6.865
383,158
-0.07(-1.01%)
Mar 14, 2008
7.144
7.144
6.902
6.935
253,414
-0.15(-2.17%)
Mar 13, 2008
7.091
7.155
6.887
7.089
341,200
-0.07(-0.98%)
Mar 12, 2008
6.979
7.294
6.979
7.159
646,276
+0.21(+3.04%)
Mar 11, 2008
6.896
6.979
6.660
6.948
770,255
+0.15(+2.23%)
Mar 10, 2008
6.770
6.974
6.770
6.797
492,334
+0.09(+1.28%)
Mar 07, 2008
6.713
6.902
6.674
6.711
329,759
-0.07(-1.04%)
Mar 06, 2008
6.746
6.889
6.724
6.781
621,405
+0.01(+0.19%)
Mar 05, 2008
6.784
6.784
6.687
6.768
546,984
+0.02(+0.36%)
Mar 04, 2008
6.759
6.808
6.685
6.744
748,924
-0.02(-0.23%)
Mar 03, 2008
6.595
6.904
6.542
6.759
1,511,010
+0.36(+5.67%)
Feb 29, 2008
6.489
6.617
6.384
6.397
419,638
-0.16(-2.41%)
Feb 28, 2008
6.410
6.654
6.313
6.555
291,427
+0.08(+1.22%)
Feb 27, 2008
6.522
6.689
6.463
6.476
676,869
-0.10(-1.47%)
Feb 26, 2008
6.531
6.702
6.403
6.573
409,671
+0.01(+0.17%)
Feb 25, 2008
6.544
6.689
6.403
6.562
658,709
-0.01(-0.10%)
Feb 22, 2008
6.408
6.619
6.271
6.568
492,139
+0.16(+2.54%)
Feb 21, 2008
6.665
6.759
6.394
6.405
269,127
-0.22(-3.29%)
Feb 20, 2008
6.515
6.647
6.400
6.623
202,103
+0.07(+1.14%)
Feb 19, 2008
6.676
6.707
6.474
6.548
345,299
-0.04(-0.57%)
Feb 18, 2008
6.612
6.729
6.342
6.586
471,008
+0.00(+0.00%)
Feb 15, 2008
6.612
6.729
6.342
6.586
471,008
-0.06(-0.93%)
Feb 14, 2008
6.759
6.759
6.581
6.647
411,204
-0.11(-1.66%)
Feb 13, 2008
6.759
6.759
6.682
6.759
548,763
+0.00(+0.03%)
Feb 12, 2008
6.643
6.759
6.634
6.757
472,090
+0.16(+2.47%)
Feb 11, 2008
6.562
6.746
6.540
6.595
380,788
+0.02(+0.35%)
Feb 08, 2008
6.740
6.759
6.546
6.571
718,422
-0.06(-0.98%)
Feb 07, 2008
6.682
6.764
6.617
6.636
632,164
-0.07(-1.05%)
Feb 06, 2008
6.872
6.898
6.632
6.707
434,291
-0.11(-1.61%)
Feb 05, 2008
6.718
6.909
6.619
6.817
734,485
-0.03(-0.39%)
Feb 04, 2008
6.830
6.847
6.625
6.843
772,002
+0.02(+0.35%)
Feb 01, 2008
6.810
7.012
6.700
6.819
909,289
+0.05(+0.71%)
Jan 31, 2008
6.203
6.819
6.076
6.770
2,059,323
+0.69(+11.31%)
Jan 30, 2008
6.113
6.311
6.045
6.082
386,379
-0.09(-1.53%)
Jan 29, 2008
6.148
6.205
5.999
6.177
416,472
+0.03(+0.46%)
Jan 28, 2008
6.135
6.227
6.054
6.148
371,157
+0.01(+0.21%)
Jan 25, 2008
6.214
6.278
6.056
6.135
376,880
+0.02(+0.36%)
Jan 24, 2008
6.427
6.700
6.113
6.113
1,114,600
-0.27(-4.20%)
Jan 23, 2008
5.957
6.460
5.957
6.381
412,860
+0.29(+4.80%)
Jan 22, 2008
5.832
6.260
5.832
6.089
357,350
+0.00(+0.00%)
Jan 21, 2008
6.023
6.137
5.961
6.089
882,667
+0.00(+0.00%)
Jan 18, 2008
6.023
6.137
5.961
6.089
882,667
+0.04(+0.73%)
Jan 17, 2008
6.036
6.131
5.986
6.045
368,436
+0.02(+0.29%)
Jan 16, 2008
6.100
6.144
6.027
6.027
311,075
-0.08(-1.26%)
Jan 15, 2008
5.968
6.144
5.950
6.104
346,441
+0.06(+0.95%)
Jan 14, 2008
6.019
6.093
5.942
6.047
240,048
+0.08(+1.33%)
Jan 11, 2008
6.071
6.115
5.958
5.968
235,786
-0.09(-1.56%)
Jan 10, 2008
5.970
6.153
5.970
6.063
243,292
+0.03(+0.51%)
Jan 09, 2008
5.891
6.089
5.843
6.032
279,294
+0.13(+2.20%)
Jan 08, 2008
6.104
6.104
5.898
5.902
267,403
-0.18(-3.03%)
Jan 07, 2008
5.832
6.175
5.790
6.087
393,216
+0.27(+4.65%)
Jan 04, 2008
5.797
5.922
5.770
5.816
211,920
-0.04(-0.71%)
Jan 03, 2008
5.814
5.988
5.814
5.858
541,048
+0.04(+0.76%)
Jan 02, 2008
5.933
5.988
5.810
5.814
567,392
-0.13(-2.18%)
Jan 01, 2008
5.992
6.140
5.770
5.944
305,898
+0.00(+0.00%)
Dec 31, 2007
5.992
6.140
5.770
5.944
305,898
-0.07(-1.10%)
Dec 28, 2007
6.140
6.183
5.999
6.010
144,738
-0.08(-1.34%)
Dec 27, 2007
6.258
6.302
6.069
6.091
152,881
-0.16(-2.60%)
Dec 26, 2007
6.126
6.276
6.122
6.254
316,775
+0.11(+1.83%)
Dec 24, 2007
6.260
6.276
6.129
6.142
158,271
-0.11(-1.79%)
Dec 21, 2007
6.256
6.258
6.133
6.254
982,736
+0.08(+1.35%)
Dec 20, 2007
6.197
6.234
6.111
6.170
284,021
+0.02(+0.39%)
Dec 19, 2007
6.115
6.247
6.045
6.146
215,241
+0.03(+0.50%)
Dec 18, 2007
6.012
6.133
5.909
6.115
318,545
+0.15(+2.43%)
Dec 17, 2007
5.994
6.170
5.970
5.970
281,028
-0.06(-1.02%)
Dec 14, 2007
6.032
6.298
5.992
6.032
181,773
-0.06(-0.94%)
Dec 13, 2007
6.036
6.177
6.036
6.089
359,147
-0.00(-0.07%)
Dec 12, 2007
6.227
6.276
6.056
6.093
228,971
+0.04(+0.62%)
Dec 11, 2007
6.230
6.287
6.043
6.056
265,005
-0.15(-2.34%)
Dec 10, 2007
6.118
6.223
6.080
6.201
135,343
+0.10(+1.62%)
Dec 07, 2007
6.190
6.190
5.970
6.102
391,205
-0.06(-0.93%)
Dec 06, 2007
6.115
6.300
6.076
6.159
253,032
+0.04(+0.57%)
Dec 05, 2007
6.030
6.227
5.979
6.124
160,828
+0.17(+2.92%)
Dec 04, 2007
5.959
6.027
5.904
5.950
137,877
-0.05(-0.88%)
Dec 03, 2007
6.131
6.304
6.003
6.003
247,723
-0.12(-1.94%)
Nov 30, 2007
6.302
6.307
6.063
6.122
358,378
-0.13(-2.01%)
Nov 29, 2007
6.256
6.307
6.238
6.247
182,924
-0.01(-0.18%)
Nov 28, 2007
6.153
6.309
6.153
6.258
355,171
+0.17(+2.78%)
Nov 27, 2007
6.034
6.260
5.994
6.089
360,812
+0.09(+1.43%)
Nov 26, 2007
6.161
6.234
5.994
6.003
148,054
-0.17(-2.83%)
Nov 23, 2007
6.126
6.311
5.992
6.178
120,818
+0.09(+1.43%)
Nov 21, 2007
6.060
6.289
6.052
6.091
153,172
-0.03(-0.47%)
Nov 20, 2007
6.067
6.189
5.992
6.120
262,685
+0.04(+0.65%)
Nov 19, 2007
6.027
6.089
5.913
6.080
325,774
-0.02(-0.36%)
Nov 16, 2007
6.177
6.177
5.990
6.102
277,102
-0.06(-1.00%)
Nov 15, 2007
6.153
6.223
6.038
6.164
194,420
-0.01(-0.18%)
Nov 14, 2007
6.238
6.243
6.085
6.175
257,881
-0.04(-0.71%)
Nov 13, 2007
6.194
6.315
6.188
6.219
189,247
+0.07(+1.14%)
Nov 12, 2007
6.146
6.364
6.120
6.148
232,205
+0.01(+0.14%)
Nov 09, 2007
6.276
6.320
6.113
6.140
234,607
-0.24(-3.69%)
Nov 08, 2007
6.320
6.375
6.258
6.375
497,912
+0.07(+1.19%)
Nov 07, 2007
6.285
6.375
6.267
6.300
404,098
-0.09(-1.38%)
Nov 06, 2007
6.482
6.507
6.188
6.388
1,034,379
-0.09(-1.39%)
Nov 05, 2007
6.456
6.496
6.265
6.478
369,242
-0.07(-1.11%)
Nov 02, 2007
6.551
6.592
6.460
6.551
755,489
+0.06(+0.95%)
Nov 01, 2007
6.570
6.773
6.423
6.489
914,643
-0.15(-2.28%)
Oct 31, 2007
6.513
6.691
6.504
6.641
638,783
+0.14(+2.16%)
Oct 30, 2007
6.592
6.595
6.434
6.500
545,115
-0.09(-1.43%)
Oct 29, 2007
6.546
6.603
6.458
6.595
955,554
+0.05(+0.84%)
Oct 26, 2007
6.445
6.542
6.269
6.540
977,850
+0.16(+2.48%)
Oct 25, 2007
6.320
6.416
6.210
6.381
828,331
+0.09(+1.36%)
Oct 24, 2007
6.142
6.315
6.142
6.296
708,218
+0.08(+1.31%)
Oct 23, 2007
6.201
6.232
6.052
6.214
604,859
+0.04(+0.60%)
Oct 22, 2007
5.942
6.199
5.880
6.177
589,579
+0.16(+2.74%)
Oct 19, 2007
6.063
6.122
5.992
6.012
665,755
-0.06(-0.94%)
Oct 18, 2007
6.126
6.137
5.955
6.069
658,504
+0.16(+2.64%)
Oct 17, 2007
6.023
6.023
5.847
5.913
695,070
+0.00(+0.07%)
Oct 16, 2007
5.874
5.959
5.847
5.909
461,400
+0.03(+0.52%)
Oct 15, 2007
5.858
5.882
5.728
5.878
273,121
+0.03(+0.45%)
Oct 12, 2007
5.753
5.902
5.748
5.852
160,451
+0.09(+1.64%)
Oct 11, 2007
5.858
5.900
5.748
5.757
203,809
-0.09(-1.50%)
Oct 10, 2007
5.759
5.845
5.737
5.845
145,916
+0.08(+1.45%)
Oct 09, 2007
5.759
5.792
5.737
5.761
203,341
+0.01(+0.11%)
Oct 08, 2007
5.757
5.786
5.693
5.755
327,725
-0.03(-0.46%)
Oct 05, 2007
5.735
5.841
5.636
5.781
270,332
+0.10(+1.78%)
Oct 04, 2007
5.680
5.689
5.579
5.680
154,582
+0.07(+1.21%)
Oct 03, 2007
5.537
5.654
5.451
5.612
289,671
+0.03(+0.51%)
Oct 02, 2007
5.601
5.691
5.568
5.583
231,987
-0.03(-0.59%)
Oct 01, 2007
5.524
5.726
5.370
5.616
391,947
+0.10(+1.83%)
Sep 28, 2007
5.676
5.759
5.375
5.515
397,024
-0.18(-3.24%)
Sep 27, 2007
5.808
5.808
5.658
5.700
282,574
-0.07(-1.22%)
Sep 26, 2007
5.775
5.814
5.722
5.770
212,812
-0.00(-0.08%)
Sep 25, 2007
5.724
5.808
5.678
5.775
345,772
-0.01(-0.15%)
Sep 24, 2007
5.766
5.889
5.669
5.783
245,580
+0.00(+0.08%)
Sep 21, 2007
5.777
5.781
5.667
5.779
326,215
+0.06(+1.00%)
Sep 20, 2007
5.792
5.808
5.698
5.722
77,386
-0.09(-1.51%)
Sep 19, 2007
5.825
5.885
5.722
5.810
249,401
+0.01(+0.11%)
Sep 18, 2007
5.698
5.803
5.586
5.803
480,720
+0.13(+2.25%)
Sep 17, 2007
5.550
5.702
5.495
5.676
207,681
+0.13(+2.38%)
Sep 14, 2007
5.491
5.577
5.392
5.544
242,105
-0.00(-0.04%)
Sep 13, 2007
5.557
5.671
5.539
5.546
165,782
-0.01(-0.12%)
Sep 12, 2007
5.581
5.645
5.520
5.553
125,435
-0.04(-0.67%)
Sep 11, 2007
5.542
5.623
5.542
5.590
106,538
+0.07(+1.27%)
Sep 10, 2007
5.546
5.572
5.484
5.520
299,475
+0.02(+0.28%)
Sep 07, 2007
5.405
5.592
5.293
5.504
249,552
+0.00(+0.00%)
Sep 06, 2007
5.383
5.555
5.383
5.504
112,989
+0.13(+2.37%)
Sep 05, 2007
5.419
5.520
5.331
5.377
104,895
-0.09(-1.61%)
Sep 04, 2007
5.326
5.478
5.326
5.465
239,420
+0.11(+2.05%)
Aug 31, 2007
5.526
5.599
5.348
5.355
318,677
-0.08(-1.50%)
Aug 30, 2007
5.473
5.709
5.436
5.436
245,958
-0.11(-1.94%)
Aug 29, 2007
5.408
5.594
5.377
5.544
396,250
+0.15(+2.69%)
Aug 28, 2007
5.333
5.440
5.273
5.399
183,233
-0.02(-0.28%)
Aug 27, 2007
5.335
5.460
5.335
5.414
136,895
+0.08(+1.57%)
Aug 24, 2007
5.142
5.342
5.069
5.331
290,681
+0.07(+1.38%)
Aug 23, 2007
5.568
5.597
5.251
5.258
321,748
-0.27(-4.93%)
Aug 22, 2007
5.548
5.638
5.513
5.531
244,925
+0.05(+0.84%)
Aug 21, 2007
5.381
5.612
5.381
5.484
141,057
+0.09(+1.67%)
Aug 20, 2007
5.577
5.588
5.317
5.394
281,123
-0.17(-3.04%)
Aug 17, 2007
5.564
5.632
5.414
5.564
847,579
+0.04(+0.80%)
Aug 16, 2007
5.337
5.520
5.271
5.520
1,137,391
+0.14(+2.62%)
Aug 15, 2007
5.087
5.379
5.080
5.379
789,217
+0.27(+5.38%)
Aug 14, 2007
5.221
5.256
4.979
5.104
364,601
+0.00(+0.04%)
Aug 13, 2007
5.179
5.300
4.909
5.102
510,495
-0.08(-1.49%)
Aug 10, 2007
4.550
5.284
4.445
5.179
1,020,235
+0.63(+13.82%)
Aug 09, 2007
5.238
5.331
4.454
4.550
778,540
-0.78(-14.60%)
Aug 08, 2007
5.427
5.449
5.153
5.328
696,499
-0.04(-0.78%)
Aug 07, 2007
5.190
5.397
5.131
5.370
575,926
+0.16(+3.08%)
Aug 06, 2007
5.353
5.353
5.071
5.210
490,083
-0.07(-1.29%)
Aug 03, 2007
5.278
5.386
5.249
5.278
1,011,719
-0.04(-0.74%)
Aug 02, 2007
5.069
5.317
4.950
5.317
786,287
+0.29(+5.73%)
Aug 01, 2007
5.016
5.067
4.865
5.029
429,182
+0.02(+0.48%)
Jul 31, 2007
5.021
5.051
4.937
5.005
526,895
+0.03(+0.53%)
Jul 30, 2007
5.067
5.089
4.915
4.979
408,924
-0.07(-1.48%)
Jul 27, 2007
5.122
5.144
5.025
5.054
583,419
-0.07(-1.46%)
Jul 26, 2007
5.190
5.190
5.038
5.128
520,312
-0.13(-2.55%)
Jul 25, 2007
5.214
5.315
5.201
5.262
438,435
+0.08(+1.48%)
Jul 24, 2007
5.201
5.309
5.122
5.186
539,355
-0.07(-1.42%)
Jul 23, 2007
5.333
5.408
5.234
5.260
434,682
-0.06(-1.16%)
Jul 20, 2007
5.333
5.401
5.205
5.322
625,840
-0.02(-0.41%)
Jul 19, 2007
5.221
5.408
5.161
5.344
1,113,376
+0.36(+7.19%)
Jul 18, 2007
4.887
5.032
4.730
4.985
229,699
+0.03(+0.62%)
Jul 17, 2007
4.922
5.045
4.922
4.955
163,207
+0.05(+1.08%)
Jul 16, 2007
5.005
5.043
4.887
4.902
306,672
-0.11(-2.15%)
Jul 13, 2007
5.003
5.027
4.937
5.010
408,879
-0.03(-0.52%)
Jul 12, 2007
4.871
5.051
4.871
5.036
451,678
+0.20(+4.23%)
Jul 11, 2007
4.944
5.001
4.640
4.832
442,934
-0.08(-1.57%)
Jul 10, 2007
5.003
5.003
4.856
4.909
193,942
-0.16(-3.21%)
Jul 09, 2007
5.139
5.155
5.067
5.071
263,295
-0.05(-0.99%)
Jul 06, 2007
5.100
5.137
5.098
5.122
194,247
+0.01(+0.21%)
Jul 05, 2007
4.992
5.126
4.990
5.111
285,695
+0.14(+2.88%)
Jul 03, 2007
4.972
5.073
4.968
4.968
123,957
-0.04(-0.88%)
Jul 02, 2007
4.941
5.045
4.906
5.012
105,196
+0.09(+1.92%)
Jun 29, 2007
5.014
5.056
4.917
4.917
272,120
-0.08(-1.63%)
Jun 28, 2007
5.023
5.045
4.979
4.999
176,100
-0.01(-0.26%)
Jun 27, 2007
4.948
5.012
4.838
5.012
184,484
+0.02(+0.33%)
Jun 26, 2007
4.878
5.049
4.832
4.995
353,419
+0.15(+3.15%)
Jun 25, 2007
4.902
4.992
4.836
4.843
279,745
-0.05(-1.03%)
Jun 22, 2007
4.999
5.067
4.873
4.893
1,554,841
-0.11(-2.11%)
Jun 21, 2007
4.869
5.065
4.825
4.999
261,989
+0.13(+2.66%)
Jun 20, 2007
5.065
5.093
4.862
4.869
226,096
-0.17(-3.36%)
Jun 19, 2007
5.012
5.067
4.992
5.038
155,128
-0.01(-0.13%)
Jun 18, 2007
5.049
5.100
4.965
5.045
339,371
-0.03(-0.65%)
Jun 15, 2007
5.139
5.144
5.047
5.078
564,558
+0.04(+0.74%)
Jun 14, 2007
5.023
5.069
4.970
5.040
249,752
+0.02(+0.44%)
Jun 13, 2007
4.924
5.067
4.887
5.018
189,247
+0.11(+2.29%)
Jun 12, 2007
4.957
5.023
4.845
4.906
222,911
-0.09(-1.80%)
Jun 11, 2007
4.909
5.036
4.904
4.996
348,297
+0.06(+1.29%)
Jun 08, 2007
5.001
5.018
4.915
4.933
249,056
-0.11(-2.09%)
Jun 07, 2007
4.999
5.082
4.959
5.038
223,539
+0.00(+0.09%)
Jun 06, 2007
5.032
5.078
4.937
5.034
170,022
-0.04(-0.87%)
Jun 05, 2007
5.060
5.084
4.968
5.078
336,232
+0.01(+0.17%)
Jun 04, 2007
5.115
5.159
5.032
5.069
323,863
-0.06(-1.11%)
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.