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
C S P Inc
(NQ:
CSPI
)
14.33
-0.15 (-1.04%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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
3.569
3.722
3.569
3.656
37,167
+0.06(+1.55%)
May 29, 2008
3.550
3.656
3.550
3.600
24,491
-0.03(-0.86%)
May 28, 2008
3.643
3.674
3.612
3.631
25,181
-0.09(-2.50%)
May 27, 2008
3.637
3.724
3.631
3.724
21,333
+0.08(+2.22%)
May 26, 2008
3.643
3.643
3.643
3.643
160
+0.00(+0.00%)
May 23, 2008
3.643
3.643
3.643
3.643
160
+0.00(+0.00%)
May 22, 2008
3.643
3.699
3.575
3.643
26,217
-0.03(-0.85%)
May 21, 2008
3.600
3.681
3.550
3.674
12,063
+0.10(+2.78%)
May 20, 2008
3.668
3.674
3.544
3.575
18,914
-0.02(-0.69%)
May 19, 2008
3.718
3.718
3.581
3.600
23,889
-0.09(-2.36%)
May 16, 2008
3.550
3.687
3.525
3.687
23,145
+0.14(+3.85%)
May 15, 2008
3.606
3.625
3.519
3.550
48,775
-0.07(-2.06%)
May 14, 2008
3.643
3.668
3.594
3.625
9,007
+0.01(+0.17%)
May 13, 2008
3.637
3.730
3.606
3.618
22,545
-0.07(-2.02%)
May 12, 2008
3.718
3.730
3.668
3.693
10,581
+0.05(+1.37%)
May 09, 2008
3.643
3.668
3.637
3.643
5,386
-0.07(-2.01%)
May 08, 2008
3.637
3.755
3.637
3.718
14,797
+0.09(+2.57%)
May 07, 2008
3.743
3.833
3.606
3.625
25,261
+0.06(+1.75%)
May 06, 2008
3.637
3.637
3.463
3.563
18,461
+0.01(+0.17%)
May 05, 2008
3.637
3.656
3.451
3.556
12,293
-0.09(-2.39%)
May 02, 2008
3.559
3.650
3.556
3.643
3,216
+0.01(+0.17%)
May 01, 2008
3.587
3.687
3.469
3.637
11,040
-0.05(-1.35%)
Apr 30, 2008
3.768
3.780
3.612
3.687
4,432
-0.07(-1.82%)
Apr 29, 2008
3.730
3.761
3.730
3.755
6,546
-0.04(-0.98%)
Apr 28, 2008
3.842
3.842
3.712
3.793
5,095
+0.06(+1.67%)
Apr 25, 2008
3.724
3.737
3.612
3.730
7,398
-0.03(-0.83%)
Apr 24, 2008
3.737
3.793
3.730
3.761
6,594
+0.03(+0.83%)
Apr 23, 2008
3.873
3.873
3.706
3.730
14,684
-0.18(-4.61%)
Apr 22, 2008
3.761
3.911
3.761
3.911
6,650
+0.07(+1.94%)
Apr 21, 2008
3.886
3.917
3.793
3.836
11,537
+0.05(+1.31%)
Apr 18, 2008
3.637
3.917
3.637
3.786
3,699
+0.07(+2.01%)
Apr 17, 2008
3.730
3.824
3.643
3.712
7,720
-0.08(-2.13%)
Apr 16, 2008
3.793
3.793
3.730
3.793
10,979
-0.03(-0.81%)
Apr 15, 2008
3.637
3.873
3.637
3.824
20,019
+0.11(+2.84%)
Apr 14, 2008
3.855
3.855
3.718
3.718
4,503
-0.17(-4.32%)
Apr 11, 2008
3.761
3.904
3.761
3.886
13,028
+0.12(+3.31%)
Apr 10, 2008
3.762
3.917
3.755
3.761
4,035
-0.12(-3.04%)
Apr 09, 2008
3.886
3.886
3.836
3.880
2,049
+0.03(+0.81%)
Apr 08, 2008
3.917
3.917
3.761
3.849
8,942
-0.03(-0.80%)
Apr 07, 2008
3.774
3.880
3.718
3.880
10,184
+0.21(+5.76%)
Apr 04, 2008
3.730
3.730
3.550
3.668
12,389
-0.04(-1.01%)
Apr 03, 2008
3.612
3.706
3.606
3.706
2,734
-0.01(-0.33%)
Apr 02, 2008
3.768
3.768
3.581
3.718
3,458
+0.06(+1.70%)
Apr 01, 2008
3.643
3.755
3.544
3.656
21,411
-0.09(-2.49%)
Mar 31, 2008
3.687
3.780
3.687
3.749
13,710
+0.16(+4.51%)
Mar 28, 2008
3.606
3.786
3.513
3.587
25,412
-0.09(-2.53%)
Mar 27, 2008
3.855
3.855
3.674
3.681
6,916
-0.24(-6.18%)
Mar 26, 2008
3.575
3.923
3.482
3.923
24,106
+0.25(+6.95%)
Mar 25, 2008
3.768
3.768
3.631
3.668
4,609
-0.06(-1.67%)
Mar 24, 2008
3.650
3.730
3.650
3.730
9,991
+0.03(+0.84%)
Mar 21, 2008
3.693
3.761
3.625
3.699
17,592
+0.00(+0.00%)
Mar 20, 2008
3.693
3.761
3.625
3.699
17,592
+0.13(+3.66%)
Mar 19, 2008
3.519
3.774
3.519
3.569
11,033
+0.04(+1.23%)
Mar 18, 2008
3.612
3.730
3.525
3.525
16,399
-0.11(-2.91%)
Mar 17, 2008
3.631
3.811
3.612
3.631
22,799
-0.01(-0.17%)
Mar 14, 2008
3.637
3.730
3.637
3.637
4,022
-0.08(-2.17%)
Mar 13, 2008
3.494
3.743
3.494
3.718
10,779
+0.12(+3.46%)
Mar 12, 2008
3.618
3.786
3.587
3.594
19,863
-0.03(-0.86%)
Mar 11, 2008
3.538
3.724
3.538
3.625
17,975
-0.04(-1.02%)
Mar 10, 2008
3.606
3.674
3.376
3.662
13,734
+0.02(+0.68%)
Mar 07, 2008
3.519
3.656
3.494
3.637
16,148
+0.16(+4.46%)
Mar 06, 2008
3.699
3.749
3.469
3.482
41,633
-0.20(-5.41%)
Mar 05, 2008
3.730
3.786
3.668
3.681
32,108
-0.10(-2.63%)
Mar 04, 2008
3.768
3.780
3.730
3.780
9,570
+0.02(+0.49%)
Mar 03, 2008
3.892
3.892
3.761
3.761
14,597
-0.04(-1.14%)
Feb 29, 2008
3.805
3.911
3.761
3.805
20,647
-0.08(-2.08%)
Feb 28, 2008
3.824
3.886
3.793
3.886
16,188
+0.04(+0.93%)
Feb 27, 2008
3.842
3.873
3.768
3.850
18,379
+0.01(+0.36%)
Feb 26, 2008
3.789
3.948
3.780
3.836
28,345
+0.07(+1.98%)
Feb 25, 2008
3.942
3.979
3.761
3.761
38,884
-0.19(-4.87%)
Feb 22, 2008
4.128
4.141
3.954
3.954
41,283
-0.13(-3.20%)
Feb 21, 2008
4.035
4.190
4.035
4.085
15,263
+0.05(+1.23%)
Feb 20, 2008
3.954
4.035
3.954
4.035
23,445
+0.04(+1.09%)
Feb 19, 2008
3.992
4.054
3.985
3.992
25,272
+0.04(+1.10%)
Feb 18, 2008
3.929
3.948
3.929
3.948
6,945
+0.00(+0.00%)
Feb 15, 2008
3.929
3.948
3.929
3.948
6,945
+0.01(+0.32%)
Feb 14, 2008
3.967
4.009
3.849
3.936
31,788
-0.03(-0.78%)
Feb 13, 2008
4.253
4.253
3.849
3.967
150,198
-0.54(-12.00%)
Feb 12, 2008
4.508
4.632
4.508
4.508
18,890
-0.04(-0.82%)
Feb 11, 2008
4.539
4.638
4.476
4.545
56,207
+0.01(+0.27%)
Feb 08, 2008
4.458
4.613
4.458
4.532
38,653
-0.04(-0.82%)
Feb 07, 2008
4.675
4.675
4.439
4.570
23,929
-0.06(-1.34%)
Feb 06, 2008
4.725
4.725
4.452
4.632
52,324
+0.03(+0.74%)
Feb 05, 2008
4.607
4.688
4.508
4.598
18,207
-0.10(-2.05%)
Feb 04, 2008
4.663
4.694
4.545
4.694
65,516
+0.07(+1.48%)
Feb 01, 2008
4.651
4.651
4.439
4.626
40,692
+0.04(+0.81%)
Jan 31, 2008
4.564
4.588
4.492
4.588
19,730
+0.09(+2.07%)
Jan 30, 2008
4.588
4.588
4.377
4.495
15,365
-0.01(-0.14%)
Jan 29, 2008
4.427
4.570
4.358
4.501
15,516
+0.03(+0.70%)
Jan 28, 2008
4.483
4.570
4.352
4.470
36,806
-0.08(-1.78%)
Jan 25, 2008
4.514
4.564
4.476
4.551
19,246
+0.04(+0.97%)
Jan 24, 2008
4.421
4.514
4.421
4.508
43,042
+0.09(+1.97%)
Jan 23, 2008
4.445
4.458
4.259
4.421
20,386
+0.00(+0.00%)
Jan 22, 2008
4.290
4.557
4.259
4.421
32,808
-0.14(-3.13%)
Jan 21, 2008
4.495
4.582
4.278
4.564
49,032
+0.00(+0.00%)
Jan 18, 2008
4.495
4.582
4.278
4.564
49,032
+0.14(+3.23%)
Jan 17, 2008
4.526
4.526
4.302
4.421
38,743
-0.04(-0.84%)
Jan 16, 2008
4.402
4.570
4.302
4.458
29,885
+0.10(+2.28%)
Jan 15, 2008
4.564
4.582
4.358
4.358
60,587
-0.08(-1.82%)
Jan 14, 2008
4.564
4.601
4.327
4.439
67,731
+0.07(+1.71%)
Jan 11, 2008
4.402
4.495
4.340
4.365
81,022
+0.01(+0.29%)
Jan 10, 2008
4.383
4.383
4.340
4.352
38,148
+0.01(+0.29%)
Jan 09, 2008
4.346
4.352
4.159
4.340
52,345
+0.04(+0.87%)
Jan 08, 2008
4.383
4.383
4.141
4.302
36,219
+0.08(+1.91%)
Jan 07, 2008
4.190
4.358
4.097
4.222
69,647
+0.19(+4.62%)
Jan 04, 2008
4.197
4.197
3.917
4.035
49,954
-0.12(-2.99%)
Jan 03, 2008
4.159
4.172
4.004
4.159
11,381
+0.00(+0.00%)
Jan 02, 2008
4.159
4.159
4.041
4.159
30,370
+0.00(+0.00%)
Jan 01, 2008
4.085
4.159
3.954
4.159
26,358
+0.00(+0.00%)
Dec 31, 2007
4.085
4.159
3.954
4.159
26,358
+0.05(+1.21%)
Dec 28, 2007
4.135
4.153
4.041
4.110
26,496
-0.02(-0.60%)
Dec 27, 2007
4.110
4.153
4.072
4.134
18,818
+0.03(+0.76%)
Dec 26, 2007
4.141
4.141
4.041
4.103
23,933
-0.04(-0.90%)
Dec 24, 2007
4.253
4.290
4.128
4.141
10,927
+0.02(+0.60%)
Dec 21, 2007
4.215
4.215
4.103
4.116
25,050
-0.05(-1.19%)
Dec 20, 2007
4.190
4.190
4.016
4.166
23,000
+0.10(+2.45%)
Dec 19, 2007
4.103
4.197
3.979
4.066
22,091
-0.07(-1.66%)
Dec 18, 2007
4.047
4.346
3.923
4.135
60,353
-0.02(-0.60%)
Dec 17, 2007
4.209
4.315
4.091
4.159
33,456
-0.16(-3.74%)
Dec 14, 2007
4.166
4.321
4.066
4.321
56,419
+0.12(+2.96%)
Dec 13, 2007
4.296
4.296
4.166
4.197
49,360
-0.04(-1.03%)
Dec 12, 2007
4.352
4.352
4.228
4.240
56,829
-0.01(-0.15%)
Dec 11, 2007
4.197
4.383
4.103
4.246
143,069
+0.05(+1.19%)
Dec 10, 2007
5.173
5.347
4.197
4.197
907,778
-0.16(-3.71%)
Dec 07, 2007
4.296
4.383
4.296
4.358
17,129
+0.01(+0.14%)
Dec 06, 2007
4.246
4.377
4.209
4.352
8,733
-0.01(-0.14%)
Dec 05, 2007
4.358
4.365
4.234
4.358
6,176
+0.04(+1.01%)
Dec 04, 2007
4.246
4.352
4.228
4.315
14,631
-0.03(-0.72%)
Dec 03, 2007
4.470
4.476
4.222
4.346
22,707
-0.01(-0.14%)
Nov 30, 2007
4.234
4.352
4.234
4.352
3,437
+0.01(+0.14%)
Nov 29, 2007
4.346
4.352
4.302
4.346
2,412
-0.01(-0.14%)
Nov 28, 2007
4.327
4.427
4.054
4.352
25,880
+0.18(+4.26%)
Nov 27, 2007
4.315
4.352
3.849
4.174
28,587
-0.27(-6.10%)
Nov 26, 2007
4.203
4.445
4.203
4.445
15,122
+0.29(+6.88%)
Nov 23, 2007
4.178
4.178
4.159
4.159
2,275
+0.07(+1.67%)
Nov 21, 2007
4.253
4.253
3.861
4.091
39,087
-0.16(-3.80%)
Nov 20, 2007
4.259
4.259
4.190
4.253
7,318
-0.07(-1.72%)
Nov 19, 2007
4.632
4.632
4.172
4.327
10,184
-0.09(-1.97%)
Nov 16, 2007
4.483
4.483
4.414
4.414
6,477
-0.01(-0.14%)
Nov 15, 2007
4.421
4.427
4.421
4.421
12,902
-0.06(-1.25%)
Nov 14, 2007
4.588
4.588
4.476
4.476
11,379
+0.01(+0.28%)
Nov 13, 2007
4.383
4.545
4.383
4.464
2,991
-0.04(-0.83%)
Nov 12, 2007
4.489
4.713
4.445
4.501
21,219
+0.09(+2.12%)
Nov 09, 2007
4.508
4.750
4.383
4.408
15,801
-0.11(-2.48%)
Nov 08, 2007
4.495
4.557
4.377
4.520
35,105
+0.02(+0.55%)
Nov 07, 2007
4.619
4.619
4.495
4.495
32,610
-0.11(-2.43%)
Nov 06, 2007
4.669
4.731
4.582
4.607
17,049
-0.05(-1.07%)
Nov 05, 2007
4.682
4.688
4.539
4.657
9,790
-0.06(-1.32%)
Nov 02, 2007
4.806
4.806
4.719
4.719
1,930
+0.01(+0.26%)
Nov 01, 2007
4.684
4.762
4.651
4.707
14,089
+0.03(+0.66%)
Oct 31, 2007
4.694
4.744
4.657
4.675
26,455
-0.05(-1.05%)
Oct 30, 2007
4.744
4.744
4.725
4.725
1,447
-0.03(-0.65%)
Oct 29, 2007
4.818
4.881
4.756
4.756
15,218
+0.00(+0.00%)
Oct 26, 2007
4.775
4.775
4.731
4.756
10,100
-0.02(-0.39%)
Oct 25, 2007
4.756
4.837
4.756
4.775
3,297
-0.01(-0.26%)
Oct 24, 2007
4.831
4.831
4.787
4.787
15,762
-0.06(-1.28%)
Oct 23, 2007
4.874
4.874
4.850
4.850
3,860
-0.01(-0.26%)
Oct 22, 2007
4.912
4.912
4.862
4.862
10,293
-0.01(-0.26%)
Oct 19, 2007
4.891
4.905
4.850
4.874
31,873
-0.07(-1.38%)
Oct 18, 2007
4.881
4.943
4.825
4.943
5,549
+0.02(+0.38%)
Oct 17, 2007
4.943
4.974
4.881
4.924
18,218
+0.02(+0.51%)
Oct 16, 2007
4.943
4.974
4.843
4.899
37,049
-0.02(-0.38%)
Oct 15, 2007
5.695
5.695
4.731
4.918
120,693
+0.25(+5.33%)
Oct 12, 2007
4.688
4.738
4.638
4.669
13,028
-0.04(-0.92%)
Oct 11, 2007
4.672
4.731
4.672
4.713
11,406
+0.01(+0.26%)
Oct 10, 2007
4.812
4.812
4.651
4.700
4,540
-0.04(-0.79%)
Oct 09, 2007
4.688
4.831
4.539
4.738
6,916
-0.01(-0.13%)
Oct 08, 2007
4.731
4.744
4.731
4.744
482
+0.02(+0.39%)
Oct 05, 2007
4.762
4.762
4.718
4.725
11,387
+0.04(+0.80%)
Oct 04, 2007
4.694
4.694
4.688
4.688
18,216
-0.03(-0.66%)
Oct 03, 2007
4.769
4.769
4.719
4.719
18,014
-0.02(-0.52%)
Oct 02, 2007
4.607
4.781
4.607
4.744
3,216
-0.03(-0.65%)
Oct 01, 2007
4.881
4.881
4.725
4.775
9,198
-0.03(-0.65%)
Sep 28, 2007
4.843
4.893
4.663
4.806
11,784
-0.05(-1.02%)
Sep 27, 2007
4.856
4.881
4.856
4.856
3,618
-0.01(-0.13%)
Sep 26, 2007
4.675
4.912
4.669
4.862
17,145
+0.16(+3.30%)
Sep 25, 2007
4.688
4.707
4.663
4.707
15,569
+0.01(+0.26%)
Sep 24, 2007
4.663
4.694
4.663
4.694
5,146
+0.03(+0.67%)
Sep 21, 2007
4.806
4.806
4.613
4.663
15,944
-0.11(-2.22%)
Sep 20, 2007
4.545
4.812
4.545
4.769
11,065
+0.06(+1.32%)
Sep 19, 2007
4.520
4.707
4.520
4.707
6,433
+0.09(+1.88%)
Sep 18, 2007
4.545
4.619
4.545
4.619
25,633
+0.07(+1.64%)
Sep 17, 2007
4.508
4.557
4.508
4.545
4,735
+0.06(+1.23%)
Sep 14, 2007
4.477
4.495
4.477
4.490
2,943
+0.01(+0.15%)
Sep 13, 2007
4.607
4.607
4.483
4.483
17,652
-0.16(-3.35%)
Sep 12, 2007
4.663
4.682
4.582
4.638
13,180
-0.01(-0.13%)
Sep 11, 2007
4.570
4.669
4.508
4.644
25,615
+0.11(+2.33%)
Sep 10, 2007
4.638
4.638
4.476
4.539
14,720
-0.17(-3.57%)
Sep 07, 2007
4.707
4.707
4.707
4.707
0
+0.00(+0.00%)
Sep 06, 2007
4.713
4.713
4.694
4.707
1,125
-0.02(-0.39%)
Sep 05, 2007
4.794
4.806
4.725
4.725
14,195
+0.02(+0.53%)
Sep 04, 2007
4.649
4.762
4.545
4.700
14,514
+0.06(+1.34%)
Aug 31, 2007
4.489
4.638
4.489
4.638
4,733
+0.03(+0.67%)
Aug 30, 2007
4.657
4.744
4.570
4.607
12,931
-0.02(-0.54%)
Aug 29, 2007
4.483
4.752
4.483
4.632
7,805
-0.09(-1.87%)
Aug 28, 2007
4.769
4.769
4.582
4.720
25,766
-0.07(-1.41%)
Aug 27, 2007
4.893
4.893
4.787
4.787
11,577
+0.04(+0.92%)
Aug 24, 2007
4.669
4.831
4.439
4.744
75,280
+0.09(+2.01%)
Aug 23, 2007
4.949
4.967
4.588
4.651
45,670
-0.32(-6.38%)
Aug 22, 2007
4.794
5.005
4.787
4.968
57,822
+0.13(+2.70%)
Aug 21, 2007
4.787
4.974
4.669
4.837
39,669
+0.07(+1.43%)
Aug 20, 2007
4.850
4.943
4.731
4.769
20,623
+0.00(+0.00%)
Aug 17, 2007
4.607
4.874
4.607
4.769
17,026
+0.01(+0.26%)
Aug 16, 2007
4.694
4.756
4.476
4.756
24,076
-0.04(-0.78%)
Aug 15, 2007
4.797
4.856
4.794
4.794
8,363
-0.02(-0.52%)
Aug 14, 2007
4.837
5.061
4.818
4.818
30,275
-0.06(-1.27%)
Aug 13, 2007
4.974
5.260
4.756
4.881
85,121
-0.09(-1.88%)
Aug 10, 2007
5.167
5.328
4.856
4.974
103,702
-0.16(-3.03%)
Aug 09, 2007
5.795
5.813
5.129
5.129
126,823
-0.71(-12.23%)
Aug 08, 2007
6.528
6.528
5.788
5.844
81,306
-0.37(-5.91%)
Aug 07, 2007
5.956
6.267
5.956
6.211
27,794
+0.18(+2.99%)
Aug 06, 2007
6.093
6.155
6.025
6.031
24,599
-0.12(-1.92%)
Aug 03, 2007
6.149
6.155
5.751
6.149
8,444
+0.12(+1.96%)
Aug 02, 2007
6.031
6.031
6.031
6.031
160
-0.10(-1.62%)
Aug 01, 2007
6.124
6.130
5.975
6.130
13,841
-0.01(-0.10%)
Jul 31, 2007
6.130
6.217
6.031
6.136
5,565
+0.02(+0.41%)
Jul 30, 2007
5.801
6.217
5.752
6.112
22,401
+0.39(+6.85%)
Jul 27, 2007
5.763
5.819
5.198
5.720
11,902
-0.01(-0.11%)
Jul 26, 2007
5.782
5.900
5.620
5.726
20,507
-0.11(-1.92%)
Jul 25, 2007
5.813
5.925
5.670
5.838
35,663
-0.07(-1.16%)
Jul 24, 2007
6.037
6.062
5.844
5.906
14,815
-0.22(-3.65%)
Jul 23, 2007
6.292
6.342
6.130
6.130
31,130
-0.11(-1.69%)
Jul 20, 2007
6.217
6.273
6.180
6.236
11,902
+0.06(+1.01%)
Jul 19, 2007
6.074
6.367
6.056
6.174
37,757
+0.12(+2.06%)
Jul 18, 2007
5.869
6.049
5.801
6.049
33,213
+0.21(+3.51%)
Jul 17, 2007
5.782
5.844
5.689
5.844
27,830
+0.06(+1.08%)
Jul 16, 2007
5.739
5.819
5.714
5.782
11,567
+0.07(+1.20%)
Jul 13, 2007
5.751
5.751
5.714
5.714
10,615
+0.04(+0.77%)
Jul 12, 2007
5.608
5.875
5.564
5.670
53,637
+0.11(+1.90%)
Jul 11, 2007
5.564
5.602
5.564
5.564
9,972
-0.01(-0.22%)
Jul 10, 2007
5.614
5.627
5.564
5.577
22,989
-0.02(-0.33%)
Jul 09, 2007
5.564
5.627
5.564
5.596
17,263
+0.04(+0.68%)
Jul 06, 2007
5.627
5.633
5.558
5.558
6,755
-0.03(-0.46%)
Jul 05, 2007
5.596
5.627
5.552
5.583
23,381
+0.02(+0.45%)
Jul 03, 2007
5.546
5.558
5.540
5.558
13,242
-0.04(-0.78%)
Jul 02, 2007
5.515
5.608
5.515
5.602
5,549
-0.01(-0.22%)
Jun 29, 2007
5.579
5.614
5.502
5.614
8,281
+0.08(+1.46%)
Jun 28, 2007
5.540
5.596
5.533
5.533
5,153
-0.12(-2.20%)
Jun 27, 2007
5.552
5.658
5.540
5.658
4,001
-0.02(-0.33%)
Jun 26, 2007
5.639
5.676
5.533
5.676
6,594
+0.01(+0.11%)
Jun 25, 2007
5.670
5.670
5.670
5.670
321
+0.06(+1.00%)
Jun 22, 2007
5.645
5.676
5.546
5.614
7,559
+0.06(+1.07%)
Jun 21, 2007
5.555
5.555
5.555
5.555
1,206
-0.12(-2.04%)
Jun 20, 2007
5.596
5.670
5.564
5.670
4,664
+0.00(+0.00%)
Jun 19, 2007
5.645
5.670
5.596
5.670
9,972
-0.09(-1.51%)
Jun 18, 2007
5.521
5.778
5.515
5.757
20,265
+0.21(+3.81%)
Jun 15, 2007
5.546
5.564
5.533
5.546
12,545
-0.01(-0.22%)
Jun 14, 2007
5.639
5.639
5.533
5.558
4,503
-0.07(-1.22%)
Jun 13, 2007
5.620
5.707
5.527
5.627
6,272
+0.03(+0.56%)
Jun 12, 2007
5.589
5.695
5.533
5.596
13,993
-0.01(-0.11%)
Jun 11, 2007
5.502
5.732
5.502
5.602
21,195
+0.04(+0.78%)
Jun 08, 2007
5.545
5.627
5.545
5.558
11,414
+0.01(+0.22%)
Jun 07, 2007
5.533
5.583
5.533
5.546
973
-0.01(-0.22%)
Jun 06, 2007
5.546
5.583
5.533
5.558
13,970
+0.01(+0.11%)
Jun 05, 2007
5.676
5.707
5.552
5.552
9,449
-0.05(-0.89%)
Jun 04, 2007
5.564
5.720
5.564
5.602
12,500
-0.02(-0.44%)
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.