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
Amer Software Inc
(NQ:
AMSWA
)
9.360
-0.040 (-0.43%)
Streaming Delayed Price
Updated: 4:00 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 31, 2012
5.189
5.202
5.111
5.156
60,121
+0.00(+0.00%)
May 30, 2012
5.150
5.215
5.091
5.156
57,305
-0.05(-0.87%)
May 29, 2012
5.247
5.247
5.163
5.202
56,373
+0.02(+0.37%)
May 25, 2012
5.182
5.260
5.130
5.182
47,275
+0.01(+0.13%)
May 24, 2012
5.195
5.195
5.091
5.176
50,466
-0.03(-0.62%)
May 23, 2012
5.189
5.253
5.059
5.208
67,938
-0.05(-0.86%)
May 22, 2012
5.338
5.402
5.221
5.253
79,304
-0.06(-1.22%)
May 21, 2012
5.208
5.338
5.111
5.318
105,665
+0.12(+2.24%)
May 18, 2012
5.312
5.344
4.962
5.202
262,349
-0.12(-2.31%)
May 17, 2012
5.435
5.467
5.312
5.325
144,013
-0.11(-2.03%)
May 16, 2012
5.461
5.474
5.402
5.435
70,458
-0.01(-0.12%)
May 15, 2012
5.344
5.487
5.344
5.441
106,537
+0.10(+1.82%)
May 14, 2012
5.441
5.513
5.338
5.344
94,786
-0.17(-3.06%)
May 11, 2012
5.448
5.538
5.448
5.513
101,231
+0.01(+0.12%)
May 10, 2012
5.448
5.532
5.428
5.506
98,671
+0.11(+2.04%)
May 09, 2012
5.383
5.518
5.377
5.396
155,913
-0.06(-1.17%)
May 08, 2012
5.345
5.524
5.300
5.460
97,706
+0.10(+1.79%)
May 07, 2012
5.505
5.505
5.332
5.364
76,067
-0.15(-2.79%)
May 04, 2012
5.479
5.607
5.454
5.518
117,339
+0.00(+0.00%)
May 03, 2012
5.460
5.543
5.377
5.518
195,656
+0.06(+1.18%)
May 02, 2012
5.396
5.486
5.338
5.454
110,311
+0.01(+0.24%)
May 01, 2012
5.293
5.531
5.290
5.441
203,121
+0.13(+2.54%)
Apr 30, 2012
5.607
5.607
5.287
5.306
94,289
-0.31(-5.59%)
Apr 27, 2012
5.550
5.704
5.479
5.620
131,062
+0.15(+2.81%)
Apr 26, 2012
5.492
5.556
5.345
5.466
55,790
-0.05(-0.93%)
Apr 25, 2012
5.415
5.595
5.402
5.518
79,054
+0.14(+2.62%)
Apr 24, 2012
5.268
5.383
5.249
5.377
40,777
+0.11(+2.07%)
Apr 23, 2012
5.357
5.364
5.242
5.268
76,319
-0.14(-2.61%)
Apr 20, 2012
5.402
5.607
5.293
5.409
121,657
+0.09(+1.69%)
Apr 19, 2012
5.383
5.473
5.255
5.319
74,170
-0.08(-1.43%)
Apr 18, 2012
5.543
5.556
5.364
5.396
66,795
-0.19(-3.44%)
Apr 17, 2012
5.537
5.697
5.479
5.588
112,450
+0.10(+1.87%)
Apr 16, 2012
5.261
5.511
5.229
5.486
70,930
+0.24(+4.52%)
Apr 13, 2012
5.364
5.383
5.178
5.249
73,460
-0.14(-2.62%)
Apr 12, 2012
5.325
5.481
5.306
5.390
64,008
+0.06(+1.20%)
Apr 11, 2012
5.223
5.402
5.223
5.325
85,895
+0.17(+3.23%)
Apr 10, 2012
5.338
5.338
5.114
5.159
125,026
-0.17(-3.25%)
Apr 09, 2012
5.351
5.447
5.274
5.332
89,337
-0.10(-1.77%)
Apr 05, 2012
5.383
5.479
5.357
5.428
66,433
+0.00(+0.00%)
Apr 04, 2012
5.550
5.575
5.390
5.428
110,673
-0.20(-3.53%)
Apr 03, 2012
5.742
5.755
5.588
5.627
79,160
-0.13(-2.34%)
Apr 02, 2012
5.473
5.761
5.460
5.761
109,041
+0.27(+4.84%)
Mar 30, 2012
5.543
5.569
5.460
5.495
100,686
-0.02(-0.29%)
Mar 29, 2012
5.563
5.575
5.364
5.511
286,343
-0.10(-1.83%)
Mar 28, 2012
5.678
5.678
5.543
5.614
114,438
-0.05(-0.91%)
Mar 27, 2012
5.774
5.774
5.646
5.665
156,161
-0.10(-1.67%)
Mar 26, 2012
5.761
5.819
5.697
5.761
147,541
+0.05(+0.90%)
Mar 23, 2012
5.755
5.755
5.627
5.710
200,306
-0.04(-0.67%)
Mar 22, 2012
5.864
5.909
5.697
5.748
120,204
-0.15(-2.61%)
Mar 21, 2012
5.966
5.990
5.889
5.902
41,093
-0.06(-0.97%)
Mar 20, 2012
5.953
5.992
5.934
5.960
43,551
-0.04(-0.75%)
Mar 19, 2012
5.909
6.024
5.902
6.005
156,256
+0.08(+1.30%)
Mar 16, 2012
5.992
6.011
5.909
5.928
176,116
-0.06(-1.07%)
Mar 15, 2012
5.979
6.050
5.864
5.992
148,421
+0.03(+0.43%)
Mar 14, 2012
6.075
6.075
5.960
5.966
83,754
-0.12(-2.00%)
Mar 13, 2012
6.088
6.088
6.024
6.088
116,138
+0.02(+0.32%)
Mar 12, 2012
6.107
6.107
6.030
6.069
159,763
-0.05(-0.84%)
Mar 09, 2012
6.107
6.165
6.030
6.120
154,075
+0.00(+0.00%)
Mar 08, 2012
6.152
6.152
6.024
6.120
158,948
+0.01(+0.10%)
Mar 07, 2012
6.024
6.114
5.934
6.114
127,608
+0.10(+1.71%)
Mar 06, 2012
6.043
6.043
5.909
6.011
175,189
-0.08(-1.26%)
Mar 05, 2012
6.018
6.146
5.928
6.088
111,592
+0.08(+1.39%)
Mar 02, 2012
5.896
6.152
5.864
6.005
266,598
+0.12(+1.96%)
Mar 01, 2012
5.633
6.024
5.466
5.889
439,376
+0.56(+10.59%)
Feb 29, 2012
5.556
5.627
5.325
5.325
165,124
-0.20(-3.60%)
Feb 28, 2012
5.633
5.704
5.518
5.524
68,076
-0.09(-1.60%)
Feb 27, 2012
5.575
5.704
5.473
5.614
41,955
+0.01(+0.23%)
Feb 24, 2012
5.768
5.768
5.588
5.601
50,890
-0.16(-2.78%)
Feb 23, 2012
5.550
5.768
5.428
5.761
66,685
+0.24(+4.41%)
Feb 22, 2012
5.511
5.678
5.505
5.518
118,144
+0.01(+0.23%)
Feb 21, 2012
5.627
5.684
5.473
5.505
100,855
-0.12(-2.16%)
Feb 17, 2012
5.748
5.748
5.569
5.627
161,393
-0.09(-1.57%)
Feb 16, 2012
5.325
5.742
5.313
5.716
199,810
+0.38(+7.08%)
Feb 15, 2012
5.473
5.556
5.325
5.338
95,499
-0.12(-2.23%)
Feb 14, 2012
5.736
5.748
5.396
5.460
225,597
-0.31(-5.44%)
Feb 13, 2012
5.716
5.780
5.639
5.774
112,204
+0.10(+1.81%)
Feb 10, 2012
5.607
5.723
5.575
5.672
124,218
-0.03(-0.56%)
Feb 09, 2012
5.697
5.729
5.575
5.704
91,839
+0.03(+0.56%)
Feb 08, 2012
5.479
5.678
5.479
5.672
148,406
+0.08(+1.37%)
Feb 07, 2012
5.696
5.715
5.569
5.595
184,618
-0.12(-2.11%)
Feb 06, 2012
5.791
5.804
5.671
5.715
110,159
-0.11(-1.96%)
Feb 03, 2012
5.817
5.880
5.728
5.829
120,281
+0.11(+2.00%)
Feb 02, 2012
5.918
5.918
5.652
5.715
197,930
-0.16(-2.80%)
Feb 01, 2012
5.721
5.924
5.627
5.880
141,345
+0.19(+3.34%)
Jan 31, 2012
5.677
5.753
5.576
5.690
93,589
+0.06(+1.01%)
Jan 30, 2012
5.702
5.709
5.620
5.633
90,140
-0.12(-2.09%)
Jan 27, 2012
5.614
5.817
5.614
5.753
101,977
+0.15(+2.60%)
Jan 26, 2012
5.785
5.785
5.595
5.607
200,214
-0.16(-2.75%)
Jan 25, 2012
5.804
5.848
5.721
5.766
132,996
-0.04(-0.76%)
Jan 24, 2012
5.791
5.867
5.785
5.810
110,028
-0.01(-0.11%)
Jan 23, 2012
5.937
5.959
5.772
5.817
154,044
-0.14(-2.34%)
Jan 20, 2012
5.994
6.051
5.905
5.956
97,934
-0.06(-1.05%)
Jan 19, 2012
5.994
6.121
5.963
6.020
150,199
+0.03(+0.53%)
Jan 18, 2012
6.058
6.078
5.912
5.988
221,207
-0.08(-1.26%)
Jan 17, 2012
6.153
6.153
6.001
6.064
225,732
-0.04(-0.73%)
Jan 13, 2012
6.159
6.178
5.994
6.108
198,305
-0.11(-1.73%)
Jan 12, 2012
6.178
6.242
6.096
6.216
199,774
+0.03(+0.41%)
Jan 11, 2012
6.185
6.197
6.077
6.191
147,178
-0.03(-0.41%)
Jan 10, 2012
6.089
6.223
5.905
6.216
236,255
+0.22(+3.59%)
Jan 09, 2012
6.185
6.204
5.924
6.001
226,085
-0.15(-2.47%)
Jan 06, 2012
6.089
6.197
6.032
6.153
114,545
+0.04(+0.73%)
Jan 05, 2012
6.070
6.178
5.994
6.108
111,090
-0.01(-0.21%)
Jan 04, 2012
6.045
6.185
5.950
6.121
165,835
+0.13(+2.12%)
Dec 30, 2011
5.912
6.045
5.861
5.994
161,064
+0.07(+1.18%)
Dec 29, 2011
5.937
6.089
5.848
5.924
242,813
-0.01(-0.11%)
Dec 28, 2011
5.988
6.026
5.905
5.931
217,203
-0.04(-0.74%)
Dec 27, 2011
5.931
6.039
5.861
5.975
290,455
+0.03(+0.43%)
Dec 23, 2011
5.893
5.956
5.825
5.950
100,908
+0.04(+0.75%)
Dec 21, 2011
5.956
5.956
5.702
5.905
215,528
-0.03(-0.53%)
Dec 20, 2011
5.823
5.963
5.740
5.937
239,867
+0.20(+3.54%)
Dec 19, 2011
5.772
5.772
5.652
5.734
265,319
-0.03(-0.55%)
Dec 16, 2011
5.690
5.772
5.595
5.766
376,782
+0.12(+2.13%)
Dec 15, 2011
5.645
5.683
5.557
5.645
78,018
+0.06(+1.14%)
Dec 14, 2011
5.493
5.633
5.411
5.582
195,292
+0.06(+1.15%)
Dec 13, 2011
5.652
5.690
5.493
5.518
167,545
-0.09(-1.58%)
Dec 12, 2011
5.563
5.626
5.512
5.607
106,403
-0.06(-1.01%)
Dec 09, 2011
5.544
5.709
5.525
5.664
175,991
+0.14(+2.53%)
Dec 08, 2011
5.576
5.740
5.480
5.525
191,023
-0.12(-2.13%)
Dec 07, 2011
5.607
5.772
5.531
5.645
139,409
-0.02(-0.34%)
Dec 06, 2011
5.645
5.709
5.557
5.664
118,003
+0.03(+0.45%)
Dec 05, 2011
5.702
5.772
5.545
5.639
200,246
-0.01(-0.22%)
Dec 02, 2011
5.664
5.677
5.290
5.652
153,972
+0.39(+7.48%)
Dec 01, 2011
5.335
5.430
5.252
5.258
108,396
-0.10(-1.78%)
Nov 30, 2011
5.214
5.366
5.055
5.354
208,513
+0.35(+6.97%)
Nov 29, 2011
5.005
5.074
4.941
5.005
78,163
+0.01(+0.25%)
Nov 28, 2011
4.859
4.998
4.840
4.992
143,455
+0.29(+6.06%)
Nov 25, 2011
4.783
4.865
4.700
4.707
94,233
-0.08(-1.72%)
Nov 23, 2011
5.024
5.151
4.757
4.789
120,594
-0.29(-5.74%)
Nov 22, 2011
5.176
5.296
5.074
5.081
83,005
-0.11(-2.08%)
Nov 21, 2011
5.271
5.379
5.144
5.189
77,405
-0.16(-3.08%)
Nov 18, 2011
5.303
5.392
5.246
5.354
72,808
+0.06(+1.20%)
Nov 17, 2011
5.354
5.474
5.252
5.290
83,230
-0.06(-1.18%)
Nov 16, 2011
5.544
5.645
5.271
5.354
92,412
-0.28(-4.96%)
Nov 15, 2011
5.482
5.645
5.438
5.633
131,943
+0.11(+1.93%)
Nov 14, 2011
5.582
5.595
5.476
5.526
112,524
-0.06(-1.12%)
Nov 11, 2011
5.469
5.658
5.469
5.589
271,619
+0.16(+2.89%)
Nov 10, 2011
5.250
5.469
5.212
5.432
171,441
+0.25(+4.85%)
Nov 09, 2011
5.218
5.338
5.155
5.181
178,810
-0.16(-2.94%)
Nov 08, 2011
5.199
5.338
5.124
5.338
135,894
+0.18(+3.41%)
Nov 07, 2011
5.111
5.193
5.038
5.162
99,938
+0.06(+1.11%)
Nov 04, 2011
5.124
5.199
5.068
5.105
56,455
-0.08(-1.45%)
Nov 03, 2011
5.086
5.193
5.068
5.181
122,157
+0.15(+3.00%)
Nov 02, 2011
4.885
5.049
4.829
5.030
113,159
+0.23(+4.71%)
Nov 01, 2011
4.760
4.954
4.760
4.804
231,999
-0.11(-2.17%)
Oct 31, 2011
4.973
5.093
4.885
4.911
85,294
-0.14(-2.86%)
Oct 28, 2011
5.118
5.149
4.986
5.055
119,946
-0.09(-1.71%)
Oct 27, 2011
5.206
5.206
5.039
5.143
235,880
+0.06(+1.11%)
Oct 26, 2011
5.005
5.118
4.823
5.086
94,280
+0.16(+3.18%)
Oct 25, 2011
5.086
5.174
4.898
4.929
95,764
-0.19(-3.68%)
Oct 24, 2011
4.967
5.155
4.848
5.118
166,734
+0.19(+3.82%)
Oct 21, 2011
4.992
5.049
4.829
4.929
101,118
+0.03(+0.51%)
Oct 20, 2011
4.810
4.923
4.728
4.904
65,290
+0.09(+1.96%)
Oct 19, 2011
4.998
5.017
4.779
4.810
84,693
-0.21(-4.13%)
Oct 18, 2011
4.816
5.068
4.653
5.017
168,681
+0.22(+4.58%)
Oct 17, 2011
4.998
5.024
4.766
4.798
98,964
-0.19(-3.90%)
Oct 14, 2011
4.873
5.024
4.804
4.992
123,267
+0.16(+3.25%)
Oct 13, 2011
4.854
4.879
4.779
4.835
50,773
-0.06(-1.16%)
Oct 12, 2011
4.835
4.929
4.791
4.892
103,071
+0.08(+1.70%)
Oct 11, 2011
4.678
4.879
4.634
4.810
102,020
+0.07(+1.46%)
Oct 10, 2011
4.666
4.754
4.546
4.741
153,897
+0.14(+3.00%)
Oct 07, 2011
4.722
4.766
4.578
4.603
118,110
-0.13(-2.66%)
Oct 06, 2011
4.666
4.741
4.496
4.728
146,065
+0.08(+1.76%)
Oct 05, 2011
4.666
4.735
4.515
4.647
107,466
-0.03(-0.54%)
Oct 04, 2011
4.377
4.703
4.364
4.672
199,256
+0.28(+6.44%)
Oct 03, 2011
4.477
4.622
4.339
4.389
200,106
-0.16(-3.59%)
Sep 30, 2011
4.565
4.766
4.521
4.553
135,859
-0.11(-2.42%)
Sep 29, 2011
4.678
4.703
4.469
4.666
78,373
+0.11(+2.48%)
Sep 28, 2011
4.634
4.766
4.540
4.553
113,710
-0.08(-1.63%)
Sep 27, 2011
4.678
4.779
4.540
4.628
176,383
-0.05(-1.07%)
Sep 26, 2011
4.527
4.678
4.446
4.678
146,609
+0.18(+3.91%)
Sep 23, 2011
4.477
4.578
4.427
4.502
168,142
+0.01(+0.28%)
Sep 22, 2011
4.251
4.603
4.251
4.490
214,907
+0.10(+2.29%)
Sep 21, 2011
4.534
4.602
4.370
4.389
122,574
-0.13(-2.78%)
Sep 20, 2011
4.967
4.967
4.502
4.515
173,618
-0.40(-8.17%)
Sep 19, 2011
4.829
4.992
4.628
4.917
208,763
+0.01(+0.13%)
Sep 16, 2011
4.885
4.923
4.772
4.911
194,641
+0.06(+1.30%)
Sep 15, 2011
4.804
4.879
4.691
4.848
137,362
+0.08(+1.71%)
Sep 14, 2011
4.728
4.804
4.659
4.766
124,810
+0.05(+1.07%)
Sep 13, 2011
4.590
4.785
4.559
4.716
112,954
+0.13(+2.74%)
Sep 12, 2011
4.396
4.622
4.396
4.590
78,441
+0.13(+2.96%)
Sep 09, 2011
4.559
4.589
4.402
4.458
137,529
-0.14(-3.14%)
Sep 08, 2011
4.653
4.879
4.584
4.603
137,553
-0.10(-2.14%)
Sep 07, 2011
4.578
4.735
4.546
4.703
160,017
+0.21(+4.76%)
Sep 06, 2011
4.546
4.615
4.402
4.490
149,618
-0.14(-3.12%)
Sep 02, 2011
4.760
4.948
4.553
4.634
148,627
-0.24(-5.02%)
Sep 01, 2011
5.111
5.187
4.772
4.879
293,030
-0.19(-3.84%)
Aug 31, 2011
4.728
5.212
4.691
5.074
365,165
+0.38(+8.17%)
Aug 30, 2011
4.829
4.829
4.521
4.691
131,349
-0.19(-3.86%)
Aug 29, 2011
4.502
4.885
4.502
4.879
196,740
+0.41(+9.13%)
Aug 26, 2011
4.352
4.546
4.349
4.471
108,590
+0.09(+2.15%)
Aug 25, 2011
4.496
4.496
4.358
4.377
126,189
-0.05(-1.13%)
Aug 24, 2011
4.270
4.484
4.207
4.427
259,204
+0.16(+3.68%)
Aug 23, 2011
3.943
4.283
3.906
4.270
219,600
+0.35(+8.97%)
Aug 22, 2011
3.969
3.994
3.799
3.918
200,571
+0.07(+1.79%)
Aug 19, 2011
3.862
4.006
3.787
3.849
176,352
-0.02(-0.49%)
Aug 18, 2011
3.906
3.937
3.711
3.868
307,918
-0.21(-5.23%)
Aug 17, 2011
4.176
4.219
4.044
4.082
184,345
-0.08(-1.96%)
Aug 16, 2011
4.244
4.312
4.145
4.163
230,608
-0.12(-2.75%)
Aug 15, 2011
4.256
4.504
4.238
4.281
193,859
+0.08(+1.92%)
Aug 12, 2011
4.157
4.262
4.151
4.200
225,628
+0.10(+2.42%)
Aug 11, 2011
4.194
4.287
4.089
4.101
498,105
-0.11(-2.50%)
Aug 10, 2011
4.634
4.690
4.176
4.207
248,904
-0.63(-13.06%)
Aug 09, 2011
4.581
5.117
4.461
4.839
249,955
+0.24(+5.11%)
Aug 08, 2011
4.789
4.857
4.523
4.603
227,632
-0.43(-8.61%)
Aug 05, 2011
5.080
5.198
4.894
5.037
273,401
+0.01(+0.25%)
Aug 04, 2011
5.216
5.278
4.962
5.024
190,147
-0.25(-4.81%)
Aug 03, 2011
5.117
5.340
5.018
5.278
209,820
+0.19(+3.78%)
Aug 02, 2011
5.254
5.371
5.086
5.086
201,336
-0.18(-3.41%)
Aug 01, 2011
5.347
5.402
5.173
5.266
273,468
-0.04(-0.70%)
Jul 29, 2011
5.136
5.303
5.093
5.303
128,178
+0.11(+2.03%)
Jul 28, 2011
5.223
5.278
5.142
5.198
111,306
+0.01(+0.12%)
Jul 27, 2011
5.260
5.260
5.117
5.192
211,305
-0.07(-1.41%)
Jul 26, 2011
5.316
5.396
5.223
5.266
118,747
-0.06(-1.16%)
Jul 25, 2011
5.353
5.402
5.309
5.328
82,700
-0.06(-1.15%)
Jul 22, 2011
5.415
5.428
5.353
5.390
90,380
-0.05(-0.91%)
Jul 21, 2011
5.489
5.539
5.384
5.440
88,241
-0.02(-0.45%)
Jul 20, 2011
5.483
5.514
5.384
5.464
61,191
-0.01(-0.23%)
Jul 19, 2011
5.291
5.489
5.291
5.477
156,075
+0.22(+4.12%)
Jul 18, 2011
5.254
5.285
5.117
5.260
100,117
+0.01(+0.12%)
Jul 15, 2011
5.371
5.371
5.148
5.254
193,007
-0.12(-2.30%)
Jul 14, 2011
5.508
5.543
5.316
5.378
136,394
-0.14(-2.47%)
Jul 13, 2011
5.328
5.514
5.328
5.514
306,127
+0.19(+3.61%)
Jul 12, 2011
5.291
5.390
5.291
5.322
75,579
-0.01(-0.12%)
Jul 11, 2011
5.303
5.427
5.254
5.328
114,088
-0.04(-0.69%)
Jul 08, 2011
5.309
5.409
4.987
5.365
137,532
-0.01(-0.23%)
Jul 07, 2011
5.365
5.433
5.334
5.378
120,677
+0.04(+0.81%)
Jul 06, 2011
5.340
5.384
5.260
5.334
124,073
+0.01(+0.12%)
Jul 05, 2011
5.390
5.514
5.235
5.328
383,987
-0.02(-0.35%)
Jul 01, 2011
5.142
5.371
5.006
5.347
315,644
+0.20(+3.85%)
Jun 30, 2011
5.068
5.204
5.024
5.148
216,756
+0.12(+2.34%)
Jun 29, 2011
4.907
5.105
4.845
5.031
277,338
+0.12(+2.40%)
Jun 28, 2011
4.956
4.956
4.845
4.913
201,233
-0.02(-0.38%)
Jun 27, 2011
4.925
4.950
4.876
4.931
117,055
+0.04(+0.76%)
Jun 24, 2011
4.845
4.896
4.702
4.894
801,668
+0.06(+1.15%)
Jun 23, 2011
4.764
4.857
4.740
4.839
76,789
+0.02(+0.51%)
Jun 22, 2011
4.956
4.993
4.473
4.814
217,826
-0.07(-1.52%)
Jun 21, 2011
4.777
4.894
4.721
4.888
113,460
+0.14(+3.00%)
Jun 20, 2011
4.696
4.770
4.609
4.746
63,796
+0.07(+1.46%)
Jun 17, 2011
4.746
4.832
4.647
4.677
166,923
-0.05(-1.05%)
Jun 16, 2011
4.616
4.727
4.597
4.727
75,751
+0.13(+2.83%)
Jun 15, 2011
4.634
4.721
4.523
4.597
59,739
-0.09(-1.98%)
Jun 14, 2011
4.653
4.752
4.603
4.690
64,336
+0.10(+2.16%)
Jun 13, 2011
4.622
4.696
4.510
4.591
50,539
+0.00(+0.00%)
Jun 10, 2011
4.671
4.702
4.560
4.591
64,390
-0.08(-1.72%)
Jun 09, 2011
4.640
4.752
4.591
4.671
68,260
+0.03(+0.67%)
Jun 08, 2011
4.597
4.653
4.541
4.640
79,099
+0.03(+0.67%)
Jun 07, 2011
4.585
4.640
4.541
4.609
77,086
+0.09(+1.92%)
Jun 06, 2011
4.510
4.554
4.485
4.523
85,586
+0.02(+0.55%)
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.