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
Ituran Location
(NQ:
ITRN
)
26.77
+0.05 (+0.19%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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
3.273
3.277
3.218
3.263
62,172
+0.01(+0.20%)
May 23, 2011
3.192
3.256
3.192
3.256
80,133
+0.02(+0.68%)
May 20, 2011
3.252
3.252
3.212
3.234
78,943
-0.06(-1.77%)
May 19, 2011
3.252
3.292
3.222
3.292
169,260
+0.05(+1.51%)
May 18, 2011
3.141
3.250
3.141
3.243
230,826
+0.10(+3.04%)
May 17, 2011
3.190
3.218
3.148
3.148
101,841
-0.04(-1.40%)
May 16, 2011
3.190
3.231
3.190
3.192
105,410
-0.06(-1.90%)
May 13, 2011
3.226
3.269
3.222
3.254
110,944
+0.02(+0.66%)
May 12, 2011
3.188
3.252
3.180
3.233
25,291
+0.01(+0.20%)
May 11, 2011
3.254
3.254
3.197
3.226
52,486
-0.06(-1.81%)
May 10, 2011
3.277
3.301
3.277
3.286
19,239
-0.00(-0.06%)
May 09, 2011
3.275
3.305
3.275
3.288
75,779
+0.01(+0.45%)
May 06, 2011
3.324
3.324
3.225
3.273
115,744
-0.05(-1.60%)
May 05, 2011
3.250
3.343
3.237
3.326
118,843
+0.01(+0.17%)
May 04, 2011
3.394
3.397
3.233
3.321
76,136
-0.11(-3.14%)
May 03, 2011
3.465
3.465
3.403
3.428
158,799
-0.03(-0.92%)
May 02, 2011
3.462
3.482
3.435
3.460
298,682
+0.00(+0.06%)
Apr 29, 2011
3.424
3.469
3.422
3.458
79,611
+0.01(+0.25%)
Apr 28, 2011
3.343
3.450
3.343
3.450
219,636
+0.09(+2.53%)
Apr 27, 2011
3.392
3.392
3.309
3.365
38,775
-0.03(-0.82%)
Apr 26, 2011
3.348
3.397
3.341
3.392
74,740
+0.04(+1.33%)
Apr 25, 2011
3.358
3.358
3.305
3.348
64,198
+0.01(+0.32%)
Apr 21, 2011
3.360
3.360
3.326
3.337
16,254
-0.02(-0.70%)
Apr 20, 2011
3.320
3.360
3.305
3.360
109,162
+0.06(+1.94%)
Apr 19, 2011
3.297
3.329
3.291
3.297
127,348
+0.00(+0.00%)
Apr 18, 2011
3.235
3.314
3.235
3.297
231,564
-0.01(-0.39%)
Apr 15, 2011
3.297
3.309
3.267
3.309
120,413
+0.00(+0.13%)
Apr 14, 2011
3.212
3.305
3.212
3.305
69,069
+0.08(+2.57%)
Apr 13, 2011
3.224
3.239
3.209
3.222
42,786
+0.01(+0.26%)
Apr 12, 2011
3.184
3.233
3.159
3.214
151,111
-0.04(-1.24%)
Apr 11, 2011
3.239
3.254
3.217
3.254
49,011
+0.01(+0.46%)
Apr 08, 2011
3.239
3.252
3.233
3.239
62,435
-0.01(-0.26%)
Apr 07, 2011
3.214
3.250
3.214
3.248
61,805
+0.04(+1.13%)
Apr 06, 2011
3.235
3.235
3.184
3.212
47,295
-0.06(-1.88%)
Apr 05, 2011
3.212
3.273
3.190
3.273
29,245
+0.04(+1.32%)
Apr 04, 2011
3.273
3.273
3.173
3.231
111,503
+0.06(+1.88%)
Apr 01, 2011
3.192
3.205
3.167
3.171
30,256
-0.02(-0.60%)
Mar 31, 2011
3.216
3.233
3.180
3.190
65,585
-0.01(-0.33%)
Mar 30, 2011
3.233
3.235
3.160
3.201
73,343
+0.03(+1.01%)
Mar 29, 2011
3.201
3.239
3.163
3.169
196,639
-0.05(-1.52%)
Mar 28, 2011
3.203
3.273
3.178
3.218
135,102
+0.06(+1.75%)
Mar 25, 2011
3.154
3.212
3.133
3.163
81,999
+0.01(+0.24%)
Mar 24, 2011
3.258
3.258
3.114
3.155
216,307
-0.10(-3.17%)
Mar 23, 2011
3.275
3.297
3.254
3.258
33,049
-0.02(-0.58%)
Mar 22, 2011
3.301
3.320
3.265
3.277
99,608
+0.00(+0.00%)
Mar 21, 2011
3.307
3.316
3.233
3.277
336,217
+0.78(+31.26%)
Mar 18, 2011
2.505
2.512
2.369
2.497
451,972
+0.04(+1.80%)
Mar 17, 2011
2.413
2.501
2.412
2.453
306,567
+0.09(+3.87%)
Mar 16, 2011
2.366
2.427
2.348
2.361
171,776
+0.02(+0.78%)
Mar 15, 2011
2.349
2.393
2.323
2.343
385,339
-0.10(-4.17%)
Mar 14, 2011
2.438
2.456
2.422
2.445
122,272
-0.01(-0.56%)
Mar 11, 2011
2.410
2.470
2.406
2.459
170,377
-0.04(-1.52%)
Mar 10, 2011
2.543
2.546
2.491
2.497
222,206
-0.05(-1.80%)
Mar 09, 2011
2.550
2.582
2.543
2.543
233,483
-0.01(-0.30%)
Mar 08, 2011
2.533
2.562
2.523
2.550
63,086
+0.03(+1.27%)
Mar 07, 2011
2.532
2.534
2.517
2.518
54,265
+0.01(+0.24%)
Mar 04, 2011
2.508
2.524
2.469
2.512
74,305
+0.02(+0.73%)
Mar 03, 2011
2.509
2.524
2.480
2.494
192,570
+0.03(+1.36%)
Mar 02, 2011
2.431
2.471
2.428
2.460
196,787
+0.03(+1.38%)
Mar 01, 2011
2.434
2.436
2.407
2.427
256,446
-0.00(-0.06%)
Feb 28, 2011
2.413
2.433
2.371
2.428
128,656
+0.02(+0.63%)
Feb 25, 2011
2.393
2.438
2.393
2.413
125,319
+0.04(+1.60%)
Feb 24, 2011
2.378
2.407
2.369
2.375
39,441
-0.01(-0.57%)
Feb 23, 2011
2.401
2.410
2.384
2.389
73,707
-0.01(-0.51%)
Feb 22, 2011
2.421
2.431
2.398
2.401
266,363
-0.10(-3.81%)
Feb 18, 2011
2.512
2.530
2.491
2.496
174,521
-0.03(-1.00%)
Feb 17, 2011
2.556
2.556
2.509
2.521
99,999
-0.01(-0.54%)
Feb 16, 2011
2.591
2.591
2.520
2.535
182,889
+0.05(+2.15%)
Feb 15, 2011
2.473
2.509
2.444
2.482
143,914
+0.02(+0.74%)
Feb 14, 2011
2.451
2.511
2.451
2.463
230,304
+0.01(+0.43%)
Feb 11, 2011
2.445
2.479
2.438
2.453
235,474
-0.00(-0.06%)
Feb 10, 2011
2.392
2.460
2.383
2.454
118,075
-0.02(-0.62%)
Feb 09, 2011
2.501
2.501
2.442
2.470
177,878
-0.04(-1.70%)
Feb 08, 2011
2.495
2.518
2.474
2.512
216,078
+0.06(+2.61%)
Feb 07, 2011
2.403
2.480
2.403
2.448
201,339
+0.07(+3.08%)
Feb 04, 2011
2.415
2.415
2.375
2.375
128,761
-0.03(-1.08%)
Feb 03, 2011
2.383
2.421
2.374
2.401
103,211
-0.00(-0.06%)
Feb 02, 2011
2.395
2.413
2.357
2.403
83,277
+0.02(+0.64%)
Feb 01, 2011
2.360
2.406
2.348
2.387
213,148
+0.02(+0.77%)
Jan 31, 2011
2.390
2.390
2.293
2.369
358,711
-0.13(-5.12%)
Jan 28, 2011
2.581
2.581
2.466
2.497
154,147
-0.09(-3.59%)
Jan 27, 2011
2.564
2.613
2.536
2.590
282,987
+0.02(+0.65%)
Jan 26, 2011
2.619
2.619
2.559
2.573
229,385
-0.03(-1.23%)
Jan 25, 2011
2.663
2.669
2.588
2.605
153,398
-0.08(-2.95%)
Jan 24, 2011
2.698
2.701
2.646
2.684
121,306
-0.01(-0.51%)
Jan 21, 2011
2.702
2.722
2.696
2.698
89,963
-0.01(-0.28%)
Jan 20, 2011
2.760
2.760
2.702
2.705
103,257
-0.06(-2.23%)
Jan 19, 2011
2.829
2.829
2.763
2.767
201,326
-0.02(-0.68%)
Jan 18, 2011
2.772
2.818
2.760
2.786
167,132
+0.03(+1.24%)
Jan 14, 2011
2.772
2.794
2.741
2.752
210,856
-0.02(-0.58%)
Jan 13, 2011
2.745
2.771
2.722
2.768
92,590
+0.03(+1.17%)
Jan 12, 2011
2.742
2.744
2.731
2.736
113,556
+0.01(+0.19%)
Jan 11, 2011
2.715
2.741
2.702
2.731
51,086
+0.03(+1.10%)
Jan 10, 2011
2.705
2.722
2.674
2.701
59,986
-0.02(-0.73%)
Jan 07, 2011
2.759
2.759
2.704
2.721
76,840
-0.02(-0.60%)
Jan 06, 2011
2.771
2.771
2.733
2.737
52,065
-0.02(-0.73%)
Jan 05, 2011
2.754
2.771
2.744
2.757
148,597
+0.03(+1.06%)
Jan 04, 2011
2.745
2.762
2.728
2.728
242,265
+0.02(+0.67%)
Jan 03, 2011
2.681
2.744
2.681
2.710
112,722
+0.05(+1.77%)
Dec 31, 2010
2.661
2.670
2.637
2.663
36,459
+0.02(+0.63%)
Dec 30, 2010
2.643
2.680
2.643
2.646
51,205
-0.00(-0.05%)
Dec 29, 2010
2.664
2.674
2.633
2.647
53,701
-0.02(-0.80%)
Dec 28, 2010
2.664
2.710
2.632
2.669
138,383
+0.04(+1.56%)
Dec 27, 2010
2.597
2.632
2.558
2.628
42,699
+0.03(+1.29%)
Dec 23, 2010
2.603
2.611
2.583
2.594
68,728
-0.03(-1.27%)
Dec 22, 2010
2.643
2.664
2.628
2.628
133,109
-0.04(-1.37%)
Dec 21, 2010
2.649
2.680
2.642
2.664
85,037
+0.04(+1.45%)
Dec 20, 2010
2.649
2.649
2.608
2.626
172,176
-0.01(-0.52%)
Dec 17, 2010
2.625
2.655
2.625
2.640
163,887
+0.03(+1.05%)
Dec 16, 2010
2.594
2.632
2.578
2.613
103,159
-0.03(-1.09%)
Dec 15, 2010
2.666
2.691
2.642
2.642
164,860
-0.01(-0.52%)
Dec 14, 2010
2.590
2.672
2.559
2.655
164,833
+0.06(+2.41%)
Dec 13, 2010
2.648
2.660
2.587
2.593
151,224
+0.08(+3.09%)
Dec 10, 2010
2.494
2.532
2.473
2.515
147,671
+0.05(+1.91%)
Dec 09, 2010
2.473
2.498
2.442
2.468
99,999
+0.01(+0.50%)
Dec 08, 2010
2.462
2.471
2.430
2.456
89,490
-0.01(-0.25%)
Dec 07, 2010
2.503
2.512
2.457
2.462
63,178
-0.01(-0.49%)
Dec 06, 2010
2.477
2.495
2.438
2.474
152,722
+0.03(+1.12%)
Dec 03, 2010
2.445
2.488
2.441
2.447
67,369
-0.02(-0.99%)
Dec 02, 2010
2.436
2.489
2.422
2.471
132,098
+0.07(+2.92%)
Dec 01, 2010
2.419
2.419
2.363
2.401
186,350
+0.06(+2.47%)
Nov 30, 2010
2.299
2.367
2.299
2.343
420,025
+0.03(+1.25%)
Nov 29, 2010
2.308
2.346
2.291
2.314
397,483
-0.06(-2.56%)
Nov 26, 2010
2.366
2.380
2.360
2.375
17,398
+0.01(+0.32%)
Nov 24, 2010
2.316
2.367
2.367
2.367
80,544
+0.06(+2.64%)
Nov 23, 2010
2.291
2.311
2.269
2.307
237,536
-0.08(-3.50%)
Nov 22, 2010
2.366
2.422
2.304
2.390
238,968
-0.01(-0.57%)
Nov 19, 2010
2.429
2.429
2.398
2.404
155,697
-0.00(-0.19%)
Nov 18, 2010
2.413
2.442
2.407
2.409
67,480
+0.07(+3.20%)
Nov 17, 2010
2.314
2.336
2.314
2.334
97,293
+0.03(+1.12%)
Nov 16, 2010
2.285
2.323
2.285
2.308
209,464
-0.03(-1.43%)
Nov 15, 2010
2.322
2.355
2.322
2.342
66,988
+0.00(+0.00%)
Nov 12, 2010
2.360
2.390
2.329
2.342
116,748
-0.02(-1.03%)
Nov 11, 2010
2.367
2.409
2.361
2.366
77,083
-0.08(-3.42%)
Nov 10, 2010
2.421
2.474
2.375
2.450
199,014
+0.01(+0.56%)
Nov 09, 2010
2.465
2.465
2.422
2.436
33,523
-0.02(-0.74%)
Nov 08, 2010
2.447
2.456
2.422
2.454
61,628
+0.01(+0.31%)
Nov 05, 2010
2.459
2.459
2.406
2.447
78,574
+0.00(+0.00%)
Nov 04, 2010
2.489
2.489
2.438
2.447
118,180
+0.04(+1.58%)
Nov 03, 2010
2.421
2.434
2.406
2.409
100,827
+0.02(+1.02%)
Nov 02, 2010
2.393
2.406
2.378
2.384
34,640
+0.02(+0.71%)
Nov 01, 2010
2.383
2.415
2.363
2.367
105,326
+0.00(+0.00%)
Oct 29, 2010
2.357
2.383
2.331
2.367
116,551
+0.01(+0.45%)
Oct 28, 2010
2.304
2.379
2.304
2.357
125,733
+0.07(+3.13%)
Oct 27, 2010
2.314
2.314
2.284
2.285
62,791
-0.08(-3.22%)
Oct 25, 2010
2.364
2.415
2.361
2.361
59,205
+0.04(+1.64%)
Oct 22, 2010
2.337
2.342
2.323
2.323
61,615
-0.01(-0.39%)
Oct 21, 2010
2.322
2.334
2.322
2.332
57,898
+0.01(+0.46%)
Oct 20, 2010
2.299
2.332
2.299
2.322
42,528
+0.02(+0.99%)
Oct 19, 2010
2.322
2.323
2.278
2.299
203,697
-0.05(-1.95%)
Oct 18, 2010
2.285
2.345
2.285
2.345
98,607
-0.01(-0.39%)
Oct 15, 2010
2.374
2.374
2.322
2.354
117,878
+0.04(+1.58%)
Oct 14, 2010
2.291
2.320
2.272
2.317
78,187
+0.03(+1.13%)
Oct 13, 2010
2.288
2.291
2.237
2.291
86,810
+0.05(+2.03%)
Oct 12, 2010
2.261
2.269
2.234
2.246
184,400
-0.05(-2.06%)
Oct 11, 2010
2.293
2.307
2.269
2.293
47,146
+0.07(+3.36%)
Oct 08, 2010
2.243
2.243
2.208
2.218
26,811
-0.02(-0.68%)
Oct 07, 2010
2.255
2.255
2.221
2.234
93,287
-0.02(-1.01%)
Oct 06, 2010
2.253
2.276
2.224
2.256
82,830
+0.03(+1.16%)
Oct 05, 2010
2.227
2.262
2.224
2.230
239,946
+0.02(+1.10%)
Oct 04, 2010
2.209
2.209
2.182
2.206
51,907
+0.02(+0.70%)
Oct 01, 2010
2.191
2.194
2.179
2.191
60,518
-0.00(-0.07%)
Sep 30, 2010
2.191
2.234
2.186
2.192
84,019
+0.00(+0.07%)
Sep 29, 2010
2.159
2.200
2.159
2.191
78,548
+0.01(+0.35%)
Sep 28, 2010
2.176
2.186
2.165
2.183
104,919
+0.01(+0.35%)
Sep 27, 2010
2.191
2.192
2.165
2.176
64,295
-0.05(-2.19%)
Sep 24, 2010
2.256
2.261
2.224
2.224
112,426
+0.01(+0.34%)
Sep 23, 2010
2.244
2.247
2.212
2.217
29,497
-0.01(-0.62%)
Sep 22, 2010
2.255
2.267
2.212
2.230
34,082
-0.00(-0.07%)
Sep 21, 2010
2.238
2.255
2.223
2.232
34,088
-0.02(-0.88%)
Sep 20, 2010
2.198
2.253
2.198
2.252
102,134
+0.06(+2.92%)
Sep 17, 2010
2.182
2.188
2.150
2.188
45,267
+0.04(+1.63%)
Sep 15, 2010
2.110
2.153
2.109
2.153
60,308
+0.01(+0.64%)
Sep 14, 2010
2.118
2.171
2.109
2.139
148,892
-0.03(-1.54%)
Sep 13, 2010
2.182
2.183
2.132
2.173
197,037
-0.00(-0.07%)
Sep 10, 2010
2.206
2.206
2.139
2.174
93,779
-0.01(-0.38%)
Sep 09, 2010
2.170
2.189
2.131
2.183
73,103
+0.02(+0.81%)
Sep 08, 2010
2.163
2.192
2.153
2.165
64,164
+0.02(+0.71%)
Sep 07, 2010
2.157
2.192
2.139
2.150
198,081
+0.04(+1.73%)
Sep 03, 2010
2.139
2.139
2.104
2.113
78,265
+0.04(+1.68%)
Sep 02, 2010
2.093
2.096
2.061
2.078
53,031
+0.02(+1.04%)
Sep 01, 2010
2.055
2.115
2.030
2.057
154,521
+0.01(+0.45%)
Aug 31, 2010
2.065
2.075
2.042
2.048
61,838
-0.03(-1.32%)
Aug 30, 2010
2.081
2.093
2.065
2.075
50,029
+0.04(+2.17%)
Aug 27, 2010
2.042
2.042
1.990
2.031
75,526
+0.02(+1.14%)
Aug 26, 2010
2.007
2.025
2.007
2.008
60,893
-0.00(-0.23%)
Aug 25, 2010
1.987
2.033
1.987
2.013
67,605
-0.00(-0.15%)
Aug 24, 2010
1.987
2.022
1.987
2.016
81,182
+0.03(+1.69%)
Aug 23, 2010
2.025
2.048
1.982
1.982
78,679
-0.10(-4.62%)
Aug 20, 2010
2.071
2.081
2.058
2.078
31,198
+0.02(+0.74%)
Aug 19, 2010
2.112
2.112
2.050
2.063
47,244
-0.04(-2.10%)
Aug 18, 2010
2.095
2.121
2.087
2.107
84,985
+0.02(+0.95%)
Aug 17, 2010
2.055
2.119
2.055
2.087
71,369
+0.10(+4.90%)
Aug 16, 2010
1.978
2.003
1.978
1.990
65,247
+0.00(+0.08%)
Aug 13, 2010
1.988
2.002
1.949
1.988
40,761
+0.01(+0.46%)
Aug 12, 2010
1.994
2.004
1.964
1.979
99,099
-0.01(-0.31%)
Aug 11, 2010
2.040
2.040
1.984
1.985
441,109
-0.06(-3.05%)
Aug 10, 2010
2.046
2.051
2.007
2.048
110,679
-0.03(-1.47%)
Aug 09, 2010
2.072
2.132
2.055
2.078
121,924
-0.00(-0.07%)
Aug 06, 2010
2.071
2.087
2.040
2.080
25,333
-0.00(-0.22%)
Aug 05, 2010
2.078
2.116
2.042
2.084
120,406
+0.02(+0.88%)
Aug 04, 2010
2.071
2.099
2.040
2.066
261,352
-0.00(-0.22%)
Aug 03, 2010
2.065
2.134
2.057
2.071
136,203
-0.07(-3.27%)
Aug 02, 2010
2.162
2.188
2.133
2.141
383,355
-0.06(-2.63%)
Jul 30, 2010
2.125
2.203
2.107
2.198
306,757
+0.08(+3.88%)
Jul 29, 2010
2.132
2.167
2.116
2.116
88,426
-0.01(-0.50%)
Jul 28, 2010
2.138
2.151
2.113
2.127
133,943
+0.00(+0.00%)
Jul 27, 2010
2.093
2.135
2.087
2.127
148,492
+0.02(+0.72%)
Jul 26, 2010
2.086
2.113
2.068
2.112
128,354
+0.03(+1.24%)
Jul 23, 2010
2.086
2.112
2.086
2.086
74,784
+0.00(+0.00%)
Jul 22, 2010
2.128
2.128
2.086
2.086
126,423
-0.01(-0.65%)
Jul 21, 2010
2.139
2.139
2.093
2.100
90,338
-0.03(-1.29%)
Jul 20, 2010
2.132
2.145
2.110
2.127
90,469
-0.02(-0.85%)
Jul 19, 2010
2.122
2.145
2.093
2.145
173,516
-0.12(-5.50%)
Jul 16, 2010
2.273
2.285
2.263
2.270
35,566
-0.04(-1.84%)
Jul 15, 2010
2.287
2.313
2.287
2.313
33,576
-0.00(-0.20%)
Jul 14, 2010
2.332
2.345
2.313
2.317
54,975
-0.00(-0.07%)
Jul 13, 2010
2.291
2.329
2.284
2.319
69,188
+0.05(+2.21%)
Jul 12, 2010
2.284
2.291
2.267
2.269
29,418
-0.02(-0.80%)
Jul 09, 2010
2.244
2.287
2.244
2.287
67,067
+0.02(+1.01%)
Jul 08, 2010
2.270
2.284
2.252
2.264
27,625
-0.03(-1.20%)
Jul 07, 2010
2.269
2.294
2.249
2.291
57,996
+0.01(+0.47%)
Jul 06, 2010
2.320
2.346
2.281
2.281
84,952
+0.02(+1.01%)
Jul 02, 2010
2.238
2.259
2.230
2.258
54,797
+0.02(+0.88%)
Jul 01, 2010
2.320
2.323
2.194
2.238
208,741
-0.06(-2.52%)
Jun 30, 2010
2.401
2.401
2.284
2.296
410,731
-0.11(-4.38%)
Jun 29, 2010
2.413
2.427
2.378
2.401
259,250
-0.02(-0.94%)
Jun 25, 2010
2.409
2.439
2.398
2.424
82,154
+0.02(+0.63%)
Jun 24, 2010
2.421
2.438
2.406
2.409
121,865
-0.01(-0.25%)
Jun 23, 2010
2.447
2.447
2.413
2.415
242,101
-0.03(-1.12%)
Jun 22, 2010
2.466
2.474
2.436
2.442
562,481
+0.07(+2.89%)
Jun 21, 2010
2.433
2.433
2.360
2.374
135,585
-0.04(-1.70%)
Jun 18, 2010
2.404
2.428
2.395
2.415
90,554
+0.01(+0.51%)
Jun 17, 2010
2.428
2.428
2.392
2.403
125,845
-0.01(-0.44%)
Jun 16, 2010
2.431
2.431
2.396
2.413
219,756
+0.02(+0.95%)
Jun 15, 2010
2.311
2.390
2.311
2.390
103,894
+0.09(+3.84%)
Jun 14, 2010
2.316
2.403
2.284
2.302
141,070
+0.05(+2.30%)
Jun 11, 2010
2.211
2.282
2.211
2.250
102,508
+0.03(+1.37%)
Jun 10, 2010
2.227
2.232
2.185
2.220
101,806
+0.02(+1.11%)
Jun 09, 2010
2.170
2.208
2.163
2.195
144,715
+0.00(+0.21%)
Jun 08, 2010
2.208
2.230
2.147
2.191
231,907
-0.03(-1.24%)
Jun 07, 2010
2.278
2.278
2.208
2.218
217,155
-0.05(-2.41%)
Jun 04, 2010
2.272
2.290
2.246
2.273
108,604
-0.02(-1.06%)
Jun 03, 2010
2.317
2.349
2.284
2.297
255,493
-0.04(-1.69%)
Jun 02, 2010
2.307
2.337
2.275
2.337
341,122
+0.11(+4.99%)
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.