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
Alliance Resource Pt
(NQ:
ARLP
)
24.82
+0.23 (+0.94%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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
11.56
11.90
11.56
11.64
838,376
+0.02(+0.20%)
May 23, 2011
11.77
11.82
11.53
11.62
1,257,609
-0.31(-2.57%)
May 20, 2011
11.92
12.00
11.73
11.92
547,116
+0.02(+0.19%)
May 19, 2011
11.86
12.06
11.69
11.90
679,340
+0.09(+0.80%)
May 18, 2011
11.36
11.93
11.14
11.81
1,394,083
+0.56(+4.93%)
May 17, 2011
11.33
11.41
10.96
11.25
2,371,878
-0.13(-1.10%)
May 16, 2011
11.41
11.71
11.37
11.38
805,201
-0.12(-1.05%)
May 13, 2011
11.78
11.79
11.39
11.50
690,074
-0.16(-1.37%)
May 12, 2011
11.78
11.86
11.33
11.66
1,531,674
-0.23(-1.90%)
May 11, 2011
12.32
12.35
11.86
11.88
1,182,299
-0.44(-3.57%)
May 10, 2011
12.50
12.50
12.27
12.32
480,045
-0.10(-0.77%)
May 09, 2011
11.89
12.42
11.86
12.42
781,492
+0.40(+3.29%)
May 06, 2011
12.10
12.23
11.97
12.02
857,057
+0.13(+1.07%)
May 05, 2011
12.21
12.31
11.65
11.89
1,698,512
-0.44(-3.59%)
May 04, 2011
12.59
12.59
12.21
12.34
999,409
-0.24(-1.94%)
May 03, 2011
13.02
13.07
12.48
12.58
991,103
-0.54(-4.10%)
May 02, 2011
13.11
13.47
13.11
13.12
824,569
-0.29(-2.16%)
Apr 29, 2011
13.10
13.41
12.98
13.41
989,604
+0.48(+3.72%)
Apr 28, 2011
12.90
13.02
12.75
12.93
545,346
+0.22(+1.72%)
Apr 27, 2011
12.59
12.86
12.44
12.71
1,016,396
+0.34(+2.78%)
Apr 26, 2011
12.23
12.54
12.23
12.37
808,852
+0.16(+1.35%)
Apr 25, 2011
12.34
12.45
12.15
12.20
625,821
-0.25(-2.00%)
Apr 21, 2011
12.21
12.45
12.13
12.45
533,209
+0.24(+1.96%)
Apr 20, 2011
12.07
12.27
12.04
12.21
756,575
+0.25(+2.10%)
Apr 19, 2011
12.21
12.24
11.72
11.96
1,152,347
-0.10(-0.82%)
Apr 18, 2011
12.04
12.16
11.80
12.06
877,491
-0.19(-1.53%)
Apr 15, 2011
12.19
12.28
11.93
12.25
2,193,263
+0.06(+0.49%)
Apr 14, 2011
12.67
12.68
12.11
12.19
2,010,883
-0.56(-4.39%)
Apr 13, 2011
12.67
12.81
12.54
12.75
533,510
+0.14(+1.14%)
Apr 12, 2011
12.73
12.74
12.21
12.60
1,502,096
-0.25(-1.94%)
Apr 11, 2011
13.19
13.26
12.77
12.85
852,910
-0.35(-2.62%)
Apr 08, 2011
13.24
13.32
13.12
13.20
194,787
+0.01(+0.06%)
Apr 07, 2011
13.27
13.35
13.13
13.19
317,901
-0.08(-0.59%)
Apr 06, 2011
13.38
13.43
13.22
13.27
483,531
-0.09(-0.65%)
Apr 05, 2011
13.46
13.50
13.28
13.36
461,413
-0.10(-0.75%)
Apr 04, 2011
13.30
13.47
13.17
13.46
723,610
+0.16(+1.18%)
Apr 01, 2011
13.37
13.42
13.20
13.30
462,881
+0.04(+0.32%)
Mar 31, 2011
13.25
13.35
13.22
13.26
606,761
+0.01(+0.11%)
Mar 30, 2011
13.19
13.29
13.07
13.24
748,370
+0.09(+0.72%)
Mar 29, 2011
13.51
13.51
13.13
13.15
678,306
-0.41(-2.99%)
Mar 28, 2011
13.51
13.63
13.37
13.55
504,451
+0.19(+1.41%)
Mar 25, 2011
13.33
13.51
13.33
13.37
358,574
+0.04(+0.27%)
Mar 24, 2011
13.29
13.49
13.21
13.33
562,003
+0.04(+0.33%)
Mar 23, 2011
13.57
13.57
13.16
13.29
874,905
-0.19(-1.39%)
Mar 22, 2011
13.48
13.60
13.37
13.47
427,760
-0.01(-0.06%)
Mar 21, 2011
13.45
13.68
13.37
13.48
796,352
+0.51(+3.92%)
Mar 18, 2011
13.65
13.69
12.80
12.97
1,525,755
-0.23(-1.71%)
Mar 17, 2011
12.64
13.25
12.58
13.20
1,531,744
+0.72(+5.74%)
Mar 16, 2011
12.25
12.59
12.13
12.48
893,884
+0.26(+2.09%)
Mar 15, 2011
11.85
12.45
11.84
12.23
708,525
-0.20(-1.62%)
Mar 14, 2011
12.05
12.44
11.93
12.43
645,783
+0.50(+4.16%)
Mar 11, 2011
11.57
12.05
11.50
11.93
648,326
+0.19(+1.64%)
Mar 10, 2011
12.05
12.14
11.59
11.74
1,385,904
-0.54(-4.42%)
Mar 09, 2011
12.55
12.60
12.00
12.28
976,116
-0.27(-2.15%)
Mar 08, 2011
12.46
12.60
12.33
12.55
355,386
-0.01(-0.08%)
Mar 07, 2011
12.66
12.66
12.54
12.56
548,079
+0.00(+0.00%)
Mar 04, 2011
12.68
12.69
12.54
12.56
374,224
-0.01(-0.09%)
Mar 03, 2011
12.62
12.66
12.51
12.57
467,137
+0.04(+0.31%)
Mar 02, 2011
12.49
12.58
12.39
12.53
287,073
+0.04(+0.33%)
Mar 01, 2011
12.70
12.73
12.37
12.49
649,057
-0.08(-0.65%)
Feb 28, 2011
12.54
12.68
12.45
12.58
559,209
+0.14(+1.10%)
Feb 25, 2011
12.43
12.49
12.29
12.44
618,739
+0.19(+1.58%)
Feb 24, 2011
12.05
12.25
12.04
12.24
567,949
+0.23(+1.94%)
Feb 23, 2011
12.00
12.13
11.80
12.01
563,803
+0.02(+0.13%)
Feb 22, 2011
12.37
12.48
11.96
12.00
1,086,448
-0.27(-2.23%)
Feb 18, 2011
12.26
12.42
12.17
12.27
992,251
+0.05(+0.37%)
Feb 17, 2011
12.35
12.38
12.18
12.22
347,402
-0.11(-0.92%)
Feb 16, 2011
12.21
12.49
12.15
12.34
546,150
+0.13(+1.07%)
Feb 15, 2011
12.29
12.42
12.08
12.21
827,340
-0.10(-0.82%)
Feb 14, 2011
11.88
12.38
11.83
12.31
888,233
+0.46(+3.86%)
Feb 11, 2011
11.77
11.88
11.66
11.85
441,021
+0.10(+0.84%)
Feb 10, 2011
11.66
11.80
11.53
11.75
581,628
+0.09(+0.77%)
Feb 09, 2011
11.75
11.88
11.56
11.66
493,438
-0.08(-0.71%)
Feb 08, 2011
11.66
11.92
11.50
11.74
836,197
+0.22(+1.95%)
Feb 07, 2011
11.69
11.73
11.48
11.52
625,753
-0.06(-0.49%)
Feb 04, 2011
11.56
11.71
11.52
11.58
437,016
+0.02(+0.17%)
Feb 03, 2011
11.48
11.66
11.46
11.56
557,636
+0.07(+0.62%)
Feb 02, 2011
11.61
11.65
11.44
11.49
738,642
-0.05(-0.39%)
Feb 01, 2011
11.55
11.67
11.46
11.53
1,041,326
+0.23(+2.05%)
Jan 31, 2011
11.26
11.59
11.06
11.30
1,533,164
+0.29(+2.62%)
Jan 28, 2011
10.98
11.11
10.86
11.01
539,099
+0.05(+0.47%)
Jan 27, 2011
10.86
10.99
10.86
10.96
495,686
+0.04(+0.34%)
Jan 26, 2011
10.78
11.04
10.77
10.92
669,937
+0.18(+1.66%)
Jan 25, 2011
10.85
10.94
10.65
10.74
628,196
-0.20(-1.81%)
Jan 24, 2011
10.56
10.96
10.53
10.94
762,609
+0.49(+4.73%)
Jan 21, 2011
10.40
10.60
10.40
10.45
845,339
+0.08(+0.74%)
Jan 20, 2011
10.72
10.77
10.04
10.37
2,246,758
-0.45(-4.16%)
Jan 19, 2011
11.10
11.22
10.72
10.82
962,661
-0.31(-2.75%)
Jan 18, 2011
11.34
11.34
11.11
11.13
521,667
-0.19(-1.71%)
Jan 14, 2011
11.32
11.35
11.26
11.32
418,563
+0.01(+0.11%)
Jan 13, 2011
11.26
11.34
11.26
11.31
307,725
-0.01(-0.10%)
Jan 12, 2011
11.39
11.42
11.27
11.32
555,941
+0.01(+0.05%)
Jan 11, 2011
11.18
11.41
11.15
11.31
816,529
+0.17(+1.57%)
Jan 10, 2011
11.24
11.25
11.06
11.14
533,852
+0.07(+0.61%)
Jan 07, 2011
11.24
11.26
11.00
11.07
369,933
+0.01(+0.06%)
Jan 06, 2011
11.09
11.17
10.87
11.06
919,440
+0.25(+2.31%)
Jan 05, 2011
10.81
10.98
10.73
10.82
566,703
+0.07(+0.61%)
Jan 04, 2011
10.92
11.07
10.63
10.75
739,475
-0.16(-1.50%)
Jan 03, 2011
10.64
10.95
10.60
10.91
701,327
+0.34(+3.18%)
Dec 31, 2010
10.48
10.60
10.46
10.58
312,307
+0.09(+0.86%)
Dec 30, 2010
10.49
10.63
10.49
10.49
307,775
-0.01(-0.12%)
Dec 29, 2010
10.40
10.54
10.38
10.50
416,984
+0.10(+0.96%)
Dec 28, 2010
10.39
10.46
10.38
10.40
401,199
+0.05(+0.47%)
Dec 27, 2010
10.46
10.46
10.30
10.35
393,471
+0.02(+0.17%)
Dec 23, 2010
10.43
10.46
10.31
10.33
453,677
-0.05(-0.53%)
Dec 22, 2010
10.41
10.44
10.34
10.39
383,368
-0.02(-0.23%)
Dec 21, 2010
10.38
10.45
10.33
10.41
460,982
+0.09(+0.92%)
Dec 20, 2010
10.18
10.38
10.18
10.32
615,868
+0.15(+1.52%)
Dec 17, 2010
10.28
10.40
10.15
10.16
524,626
-0.11(-1.10%)
Dec 16, 2010
10.13
10.32
10.07
10.28
411,749
+0.11(+1.09%)
Dec 15, 2010
10.29
10.36
10.13
10.17
628,737
-0.11(-1.10%)
Dec 14, 2010
10.40
10.40
10.23
10.28
359,028
-0.07(-0.70%)
Dec 13, 2010
10.41
10.41
10.33
10.35
414,634
+0.07(+0.67%)
Dec 10, 2010
10.34
10.40
10.21
10.28
478,129
+0.03(+0.27%)
Dec 09, 2010
10.31
10.32
10.22
10.25
360,999
+0.04(+0.38%)
Dec 08, 2010
10.41
10.43
10.22
10.22
366,545
-0.16(-1.55%)
Dec 07, 2010
10.50
10.50
10.31
10.38
639,586
+0.13(+1.30%)
Dec 06, 2010
10.25
10.40
10.24
10.24
589,041
-0.13(-1.26%)
Dec 03, 2010
10.39
10.49
10.24
10.37
441,454
-0.02(-0.22%)
Dec 02, 2010
10.37
10.41
10.18
10.40
761,110
+0.20(+1.92%)
Dec 01, 2010
10.37
10.37
10.01
10.20
1,141,396
+0.23(+2.27%)
Nov 30, 2010
9.932
10.07
9.830
9.973
732,214
+0.15(+1.51%)
Nov 29, 2010
9.868
9.923
9.731
9.825
432,607
-0.05(-0.50%)
Nov 26, 2010
9.691
9.875
9.691
9.874
230,006
+0.18(+1.89%)
Nov 24, 2010
9.812
9.691
9.691
9.691
247,327
-0.03(-0.35%)
Nov 23, 2010
9.854
9.854
9.670
9.725
571,484
-0.12(-1.26%)
Nov 22, 2010
9.825
9.884
9.725
9.849
419,763
+0.07(+0.67%)
Nov 19, 2010
9.755
9.865
9.678
9.784
278,443
-0.03(-0.27%)
Nov 18, 2010
9.677
9.892
9.677
9.810
562,339
+0.16(+1.63%)
Nov 17, 2010
9.651
9.730
9.582
9.652
327,769
-0.02(-0.24%)
Nov 16, 2010
9.836
9.836
9.509
9.676
538,708
-0.17(-1.71%)
Nov 15, 2010
9.882
9.940
9.715
9.844
816,374
+0.11(+1.11%)
Nov 12, 2010
9.741
9.805
9.698
9.736
450,102
-0.10(-1.03%)
Nov 11, 2010
9.730
9.876
9.677
9.837
633,766
+0.16(+1.70%)
Nov 10, 2010
9.743
9.804
9.567
9.673
634,544
-0.04(-0.45%)
Nov 09, 2010
9.636
9.804
9.578
9.717
1,007,014
+0.09(+0.97%)
Nov 08, 2010
9.595
9.627
9.492
9.624
1,071,597
-0.02(-0.23%)
Nov 05, 2010
9.765
9.812
9.533
9.646
642,166
-0.07(-0.73%)
Nov 04, 2010
9.675
9.812
9.585
9.717
775,727
+0.18(+1.85%)
Nov 03, 2010
9.495
9.567
9.387
9.540
899,409
+0.09(+0.90%)
Nov 02, 2010
9.451
9.502
9.379
9.455
570,531
+0.03(+0.27%)
Nov 01, 2010
9.358
9.516
9.358
9.429
780,830
+0.10(+1.04%)
Oct 29, 2010
9.269
9.353
9.210
9.332
656,435
+0.03(+0.31%)
Oct 28, 2010
9.398
9.437
9.215
9.304
811,232
-0.13(-1.33%)
Oct 27, 2010
9.588
9.634
8.880
9.429
2,011,964
-0.24(-2.48%)
Oct 25, 2010
9.669
9.710
9.596
9.669
675,835
+0.08(+0.84%)
Oct 22, 2010
9.531
9.637
9.516
9.588
305,167
+0.00(+0.00%)
Oct 21, 2010
9.664
9.704
9.556
9.588
373,839
-0.12(-1.19%)
Oct 20, 2010
9.726
9.742
9.612
9.704
623,398
+0.07(+0.76%)
Oct 19, 2010
9.593
9.689
9.558
9.631
423,458
-0.04(-0.46%)
Oct 18, 2010
9.683
9.689
9.548
9.675
552,645
+0.08(+0.88%)
Oct 15, 2010
9.653
9.750
9.548
9.591
315,980
-0.06(-0.64%)
Oct 14, 2010
9.693
9.794
9.548
9.653
901,870
-0.10(-1.04%)
Oct 13, 2010
9.921
9.927
9.675
9.754
587,611
-0.02(-0.16%)
Oct 12, 2010
9.770
9.790
9.608
9.770
711,117
-0.00(-0.03%)
Oct 11, 2010
9.834
9.978
9.770
9.773
554,719
-0.06(-0.58%)
Oct 08, 2010
9.675
9.907
9.604
9.831
690,147
+0.14(+1.44%)
Oct 07, 2010
9.548
9.720
9.444
9.691
437,713
+0.15(+1.55%)
Oct 06, 2010
9.477
9.664
9.466
9.543
435,343
+0.07(+0.70%)
Oct 05, 2010
9.371
9.499
9.283
9.477
491,475
+0.19(+2.08%)
Oct 04, 2010
9.294
9.335
9.233
9.283
393,781
-0.01(-0.12%)
Oct 01, 2010
9.318
9.318
9.215
9.294
527,829
+0.04(+0.45%)
Sep 30, 2010
9.301
9.340
9.187
9.253
642,350
+0.01(+0.15%)
Sep 29, 2010
9.421
9.465
9.239
9.239
655,502
-0.23(-2.45%)
Sep 28, 2010
9.572
9.653
9.423
9.470
466,199
-0.16(-1.61%)
Sep 27, 2010
9.528
9.667
9.516
9.626
507,609
+0.08(+0.83%)
Sep 24, 2010
9.516
9.556
9.437
9.547
497,452
+0.11(+1.18%)
Sep 23, 2010
9.390
9.513
9.366
9.436
468,544
+0.03(+0.29%)
Sep 22, 2010
9.244
9.467
9.217
9.409
497,578
+0.13(+1.38%)
Sep 21, 2010
9.558
9.667
9.280
9.280
922,626
-0.27(-2.79%)
Sep 20, 2010
9.374
9.548
9.321
9.547
845,751
+0.11(+1.14%)
Sep 17, 2010
9.244
9.513
9.114
9.439
793,011
+0.28(+3.05%)
Sep 15, 2010
9.231
9.231
9.088
9.160
364,716
-0.01(-0.07%)
Sep 14, 2010
9.044
9.409
9.041
9.166
603,720
-0.15(-1.60%)
Sep 13, 2010
9.134
9.421
9.134
9.315
857,143
+0.27(+2.96%)
Sep 10, 2010
8.936
9.282
8.933
9.047
1,036,472
+0.12(+1.35%)
Sep 09, 2010
8.925
8.971
8.844
8.926
414,083
+0.05(+0.57%)
Sep 08, 2010
8.858
8.933
8.782
8.876
435,646
+0.06(+0.68%)
Sep 07, 2010
8.600
8.815
8.554
8.815
520,509
+0.15(+1.76%)
Sep 03, 2010
8.850
8.895
8.644
8.663
743,770
-0.20(-2.31%)
Sep 02, 2010
8.827
8.934
8.817
8.868
379,740
-0.05(-0.57%)
Sep 01, 2010
8.681
9.037
8.677
8.919
794,719
+0.34(+3.99%)
Aug 31, 2010
8.597
8.658
8.544
8.576
364,319
-0.01(-0.17%)
Aug 30, 2010
8.788
8.809
8.543
8.590
450,531
-0.17(-1.92%)
Aug 27, 2010
8.571
8.783
8.541
8.758
375,119
+0.18(+2.11%)
Aug 26, 2010
8.604
8.617
8.506
8.578
472,661
+0.03(+0.39%)
Aug 25, 2010
8.501
8.611
8.486
8.544
918,130
-0.08(-0.88%)
Aug 24, 2010
8.565
8.631
8.398
8.620
980,662
-0.05(-0.62%)
Aug 23, 2010
8.501
8.684
8.487
8.674
878,422
+0.19(+2.22%)
Aug 20, 2010
8.327
8.486
8.314
8.486
456,477
+0.07(+0.85%)
Aug 19, 2010
8.311
8.422
8.311
8.414
365,397
+0.02(+0.26%)
Aug 18, 2010
8.329
8.397
8.221
8.392
397,627
+0.04(+0.53%)
Aug 17, 2010
8.413
8.446
8.333
8.348
840,089
+0.00(+0.06%)
Aug 16, 2010
8.030
8.367
8.027
8.343
1,098,752
+0.37(+4.68%)
Aug 13, 2010
8.010
8.048
7.827
7.970
793,023
+0.17(+2.12%)
Aug 12, 2010
7.802
7.884
7.719
7.804
892,104
-0.10(-1.23%)
Aug 11, 2010
8.133
8.206
7.883
7.902
675,242
-0.27(-3.34%)
Aug 10, 2010
8.317
8.381
8.170
8.175
441,900
-0.09(-1.11%)
Aug 09, 2010
8.246
8.382
8.213
8.267
788,597
+0.04(+0.54%)
Aug 06, 2010
8.270
8.323
8.216
8.222
436,553
-0.05(-0.61%)
Aug 05, 2010
8.286
8.360
8.213
8.273
489,539
-0.03(-0.40%)
Aug 04, 2010
8.230
8.446
8.089
8.306
836,634
+0.10(+1.18%)
Aug 03, 2010
8.292
8.333
8.169
8.210
966,488
-0.03(-0.36%)
Aug 02, 2010
8.408
8.431
8.197
8.239
994,350
+0.08(+1.01%)
Jul 30, 2010
7.988
8.160
7.822
8.156
909,759
+0.20(+2.45%)
Jul 29, 2010
7.854
7.992
7.785
7.961
882,769
+0.18(+2.37%)
Jul 28, 2010
7.658
7.783
7.632
7.777
718,659
+0.17(+2.28%)
Jul 27, 2010
7.875
7.925
7.430
7.604
1,161,802
-0.14(-1.76%)
Jul 26, 2010
7.652
7.847
7.584
7.739
1,105,809
+0.34(+4.62%)
Jul 23, 2010
7.582
7.646
7.277
7.397
1,347,247
-0.25(-3.27%)
Jul 22, 2010
7.655
7.768
7.624
7.647
950,409
+0.01(+0.14%)
Jul 21, 2010
7.647
7.652
7.582
7.636
518,620
+0.05(+0.72%)
Jul 20, 2010
7.458
7.618
7.458
7.582
623,292
+0.07(+0.89%)
Jul 19, 2010
7.572
7.590
7.482
7.515
267,590
+0.01(+0.10%)
Jul 16, 2010
7.541
7.569
7.458
7.507
346,289
-0.04(-0.52%)
Jul 15, 2010
7.513
7.563
7.449
7.546
295,137
+0.02(+0.31%)
Jul 14, 2010
7.472
7.576
7.472
7.522
411,508
-0.00(-0.06%)
Jul 13, 2010
7.479
7.535
7.397
7.527
611,151
+0.15(+2.10%)
Jul 12, 2010
7.351
7.452
7.351
7.373
282,689
-0.03(-0.36%)
Jul 09, 2010
7.482
7.482
7.393
7.399
489,375
+0.02(+0.30%)
Jul 08, 2010
7.379
7.421
7.300
7.377
476,242
+0.01(+0.19%)
Jul 07, 2010
7.193
7.379
7.121
7.363
461,417
+0.25(+3.58%)
Jul 06, 2010
7.001
7.235
6.998
7.109
389,365
+0.11(+1.61%)
Jul 02, 2010
6.931
7.123
6.931
6.996
328,743
+0.07(+0.95%)
Jul 01, 2010
7.056
7.056
6.715
6.931
686,123
-0.09(-1.31%)
Jun 30, 2010
7.182
7.234
6.965
7.023
535,999
-0.16(-2.20%)
Jun 29, 2010
7.273
7.340
7.073
7.180
521,277
-0.18(-2.41%)
Jun 25, 2010
7.340
7.426
7.298
7.358
385,158
+0.02(+0.29%)
Jun 24, 2010
7.254
7.415
7.254
7.337
422,138
+0.08(+1.16%)
Jun 23, 2010
7.340
7.371
7.217
7.252
330,101
-0.02(-0.30%)
Jun 22, 2010
7.340
7.416
7.262
7.274
361,971
-0.07(-0.91%)
Jun 21, 2010
7.449
7.449
7.326
7.341
463,665
-0.01(-0.15%)
Jun 18, 2010
7.262
7.454
7.262
7.352
561,050
+0.03(+0.41%)
Jun 17, 2010
7.391
7.418
7.246
7.323
227,132
-0.09(-1.20%)
Jun 16, 2010
7.410
7.457
7.316
7.412
581,285
+0.01(+0.17%)
Jun 15, 2010
7.408
7.458
7.346
7.399
434,215
+0.06(+0.83%)
Jun 14, 2010
7.340
7.441
7.282
7.338
489,657
+0.05(+0.66%)
Jun 11, 2010
7.102
7.327
7.102
7.290
261,749
+0.05(+0.73%)
Jun 10, 2010
7.120
7.262
7.038
7.237
462,077
+0.27(+3.85%)
Jun 09, 2010
6.962
7.132
6.884
6.968
402,582
+0.07(+0.95%)
Jun 08, 2010
6.937
6.949
6.740
6.902
426,064
+0.08(+1.14%)
Jun 07, 2010
6.932
7.029
6.758
6.824
464,613
-0.10(-1.49%)
Jun 04, 2010
7.057
7.135
6.821
6.927
656,321
-0.24(-3.36%)
Jun 03, 2010
7.109
7.177
6.965
7.168
430,572
+0.17(+2.48%)
Jun 02, 2010
6.713
7.027
6.673
6.995
580,625
+0.22(+3.32%)
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.