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
Fifth Third Bancorp
(NQ:
FITB
)
35.65
+0.43 (+1.22%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 28, 2010
8.779
8.806
8.547
8.607
18,319,286
-0.17(-1.96%)
May 27, 2010
8.528
8.792
8.448
8.779
21,511,650
+0.50(+6.00%)
May 26, 2010
8.634
8.720
8.216
8.283
39,789,556
-0.21(-2.49%)
May 25, 2010
7.945
8.501
7.945
8.495
27,181,582
+0.17(+2.07%)
May 24, 2010
8.739
8.786
8.303
8.322
19,988,358
-0.41(-4.70%)
May 21, 2010
8.051
8.739
8.011
8.733
35,210,564
+0.45(+5.44%)
May 20, 2010
8.317
8.647
8.256
8.283
26,031,228
-0.52(-5.94%)
May 19, 2010
8.753
9.090
8.574
8.806
23,788,296
-0.09(-0.97%)
May 18, 2010
9.408
9.421
8.792
8.892
26,930,846
-0.36(-3.93%)
May 17, 2010
9.375
9.501
9.024
9.256
24,487,412
-0.07(-0.71%)
May 14, 2010
9.620
9.620
9.176
9.322
23,552,062
-0.48(-4.86%)
May 13, 2010
9.911
9.978
9.799
9.799
18,541,398
-0.13(-1.33%)
May 12, 2010
9.845
9.931
9.666
9.931
19,444,492
+0.26(+2.67%)
May 11, 2010
9.706
9.865
9.342
9.673
22,108,238
+0.15(+1.60%)
May 10, 2010
9.382
9.819
9.296
9.521
32,150,682
+0.71(+8.04%)
May 07, 2010
9.104
9.196
8.640
8.812
39,682,428
-0.20(-2.20%)
May 06, 2010
9.574
9.693
8.342
9.011
40,708,136
-0.65(-6.72%)
May 05, 2010
9.560
9.885
9.263
9.660
23,360,822
+0.02(+0.21%)
May 04, 2010
10.02
10.02
9.547
9.640
25,179,178
-0.53(-5.21%)
May 03, 2010
9.944
10.24
9.938
10.17
18,141,508
+0.29(+2.98%)
Apr 30, 2010
9.885
10.12
9.832
9.875
23,705,548
+0.03(+0.30%)
Apr 29, 2010
9.752
9.918
9.673
9.845
18,219,496
+0.28(+2.98%)
Apr 28, 2010
9.428
9.680
9.362
9.560
24,086,886
+0.26(+2.78%)
Apr 27, 2010
9.494
9.693
9.282
9.302
24,076,756
-0.31(-3.20%)
Apr 26, 2010
9.944
10.02
9.587
9.610
26,791,168
-0.40(-4.00%)
Apr 23, 2010
9.898
10.01
9.699
10.01
26,907,804
+0.11(+1.07%)
Apr 22, 2010
9.865
9.931
9.488
9.905
51,408,472
-0.13(-1.25%)
Apr 21, 2010
9.852
10.56
9.766
10.03
57,444,864
+0.23(+2.36%)
Apr 20, 2010
9.527
9.805
9.428
9.799
22,637,816
+0.37(+3.93%)
Apr 19, 2010
9.269
9.534
9.123
9.428
21,398,268
+0.03(+0.28%)
Apr 16, 2010
9.819
9.845
9.104
9.402
42,725,580
-0.46(-4.70%)
Apr 15, 2010
9.931
9.984
9.746
9.865
16,234,379
-0.03(-0.27%)
Apr 14, 2010
9.600
9.971
9.587
9.891
22,651,312
+0.40(+4.26%)
Apr 13, 2010
9.455
9.541
9.349
9.488
16,816,550
-0.02(-0.21%)
Apr 12, 2010
9.362
9.560
9.342
9.507
14,081,136
+0.17(+1.84%)
Apr 09, 2010
9.441
9.461
9.243
9.335
20,232,060
-0.11(-1.19%)
Apr 08, 2010
9.402
9.501
9.256
9.448
19,896,112
-0.02(-0.21%)
Apr 07, 2010
9.584
9.673
9.335
9.468
24,908,006
-0.03(-0.35%)
Apr 06, 2010
9.223
9.521
9.210
9.501
27,289,638
+0.26(+2.87%)
Apr 05, 2010
9.024
9.249
9.004
9.236
11,549,210
+0.24(+2.65%)
Apr 01, 2010
9.037
8.998
8.998
8.998
11,050,003
+0.02(+0.22%)
Mar 31, 2010
8.706
9.084
8.706
8.978
21,293,496
+0.20(+2.22%)
Mar 30, 2010
8.799
8.892
8.700
8.783
10,397,197
-0.03(-0.34%)
Mar 29, 2010
8.812
8.892
8.739
8.812
11,086,507
+0.08(+0.91%)
Mar 26, 2010
8.925
9.097
8.673
8.733
31,857,240
-0.14(-1.57%)
Mar 25, 2010
9.090
9.295
8.845
8.872
34,188,132
-0.11(-1.25%)
Mar 24, 2010
8.859
9.110
8.832
8.984
17,240,488
+0.08(+0.89%)
Mar 23, 2010
8.910
8.937
8.726
8.905
14,172,211
+0.02(+0.22%)
Mar 22, 2010
8.673
8.931
8.634
8.885
15,789,107
+0.09(+0.98%)
Mar 19, 2010
8.945
8.997
8.687
8.799
25,949,282
-0.09(-1.04%)
Mar 18, 2010
9.064
9.097
8.813
8.892
17,220,480
-0.17(-1.90%)
Mar 17, 2010
8.958
9.117
8.925
9.064
20,217,824
+0.17(+1.86%)
Mar 16, 2010
8.852
8.964
8.786
8.898
18,880,864
+0.05(+0.52%)
Mar 15, 2010
8.693
8.878
8.614
8.852
17,507,688
+0.15(+1.75%)
Mar 12, 2010
8.938
8.945
8.660
8.700
20,244,094
-0.09(-0.98%)
Mar 11, 2010
8.620
8.852
8.581
8.786
31,216,120
+0.21(+2.47%)
Mar 10, 2010
8.458
8.680
8.419
8.574
29,843,322
+0.22(+2.69%)
Mar 09, 2010
8.276
8.448
8.177
8.349
20,132,508
+0.01(+0.08%)
Mar 08, 2010
8.309
8.481
8.257
8.343
21,075,566
-0.08(-0.94%)
Mar 05, 2010
8.290
8.448
8.230
8.422
20,016,078
+0.26(+3.24%)
Mar 04, 2010
8.071
8.270
8.055
8.157
22,372,086
-0.14(-1.67%)
Mar 03, 2010
8.382
8.429
8.230
8.296
21,806,340
-0.08(-0.95%)
Mar 02, 2010
8.078
8.435
8.078
8.376
25,182,700
+0.28(+3.43%)
Mar 01, 2010
8.151
8.157
7.959
8.098
18,907,100
+0.02(+0.25%)
Feb 26, 2010
8.098
8.164
8.005
8.078
21,667,992
+0.01(+0.08%)
Feb 25, 2010
8.144
8.157
7.906
8.071
37,472,688
-0.32(-3.86%)
Feb 24, 2010
8.184
8.409
8.137
8.395
25,824,324
+0.28(+3.42%)
Feb 23, 2010
8.243
8.309
8.012
8.118
30,827,216
-0.19(-2.23%)
Feb 22, 2010
8.124
8.415
8.091
8.303
27,676,046
+0.21(+2.62%)
Feb 19, 2010
7.866
8.111
7.850
8.091
24,409,520
+0.21(+2.60%)
Feb 18, 2010
7.912
7.959
7.820
7.886
15,818,509
-0.09(-1.08%)
Feb 17, 2010
8.045
8.065
7.866
7.972
22,618,298
-0.02(-0.25%)
Feb 16, 2010
7.760
8.018
7.721
7.992
23,727,678
+0.31(+4.05%)
Feb 12, 2010
7.807
7.681
7.681
7.681
30,245,948
-0.17(-2.19%)
Feb 11, 2010
7.787
7.912
7.668
7.853
26,448,532
+0.12(+1.54%)
Feb 10, 2010
7.602
7.873
7.482
7.734
26,993,026
+0.15(+1.92%)
Feb 09, 2010
7.615
7.727
7.549
7.588
28,124,902
+0.05(+0.70%)
Feb 08, 2010
7.449
7.674
7.284
7.535
44,981,604
+0.09(+1.15%)
Feb 05, 2010
7.443
7.582
7.158
7.449
33,561,000
+0.03(+0.36%)
Feb 04, 2010
7.820
7.899
7.396
7.423
48,439,020
-0.52(-6.50%)
Feb 03, 2010
8.171
8.171
7.833
7.939
42,824,340
-0.32(-3.85%)
Feb 02, 2010
8.257
8.303
7.992
8.257
30,367,130
-0.01(-0.16%)
Feb 01, 2010
8.237
8.369
8.164
8.270
29,524,494
+0.04(+0.48%)
Jan 29, 2010
8.395
8.415
8.134
8.230
46,803,008
+0.12(+1.47%)
Jan 28, 2010
8.263
8.395
8.058
8.111
49,167,864
+0.05(+0.66%)
Jan 27, 2010
7.807
8.177
7.727
8.058
36,649,532
+0.31(+4.01%)
Jan 26, 2010
8.177
8.382
7.701
7.747
54,103,448
-0.52(-6.24%)
Jan 25, 2010
8.104
8.515
8.005
8.263
49,783,056
+0.26(+3.22%)
Jan 22, 2010
7.906
8.409
7.734
8.005
59,512,688
+0.05(+0.67%)
Jan 21, 2010
8.071
8.329
7.906
7.952
100,648,136
+0.47(+6.28%)
Jan 20, 2010
7.416
7.721
7.410
7.482
38,441,912
-0.05(-0.70%)
Jan 19, 2010
7.436
7.549
7.377
7.535
26,100,248
+0.02(+0.26%)
Jan 15, 2010
7.734
7.516
7.516
7.516
38,458,112
-0.27(-3.48%)
Jan 14, 2010
7.562
7.906
7.549
7.787
40,068,840
+0.17(+2.17%)
Jan 13, 2010
7.291
7.721
7.072
7.621
40,337,160
+0.35(+4.82%)
Jan 12, 2010
7.357
7.463
7.251
7.271
17,153,398
-0.14(-1.87%)
Jan 11, 2010
7.449
7.469
7.277
7.410
23,053,466
+0.07(+0.99%)
Jan 08, 2010
7.277
7.516
7.251
7.337
30,175,202
+0.01(+0.09%)
Jan 07, 2010
6.880
7.476
6.854
7.330
52,522,312
+0.42(+6.03%)
Jan 06, 2010
6.814
6.947
6.781
6.914
19,862,422
+0.04(+0.58%)
Jan 05, 2010
6.589
6.880
6.569
6.874
19,197,524
+0.18(+2.67%)
Jan 04, 2010
6.536
6.761
6.490
6.695
23,321,482
+0.24(+3.79%)
Dec 31, 2009
6.483
6.450
6.450
6.450
6,110,376
-0.03(-0.41%)
Dec 30, 2009
6.543
6.576
6.450
6.477
8,528,055
-0.09(-1.31%)
Dec 29, 2009
6.642
6.642
6.510
6.563
10,501,779
-0.03(-0.50%)
Dec 28, 2009
6.748
6.748
6.537
6.596
10,345,385
-0.17(-2.54%)
Dec 24, 2009
6.616
6.768
6.576
6.768
8,252,208
+0.20(+3.02%)
Dec 23, 2009
6.781
6.788
6.523
6.569
13,238,340
-0.18(-2.65%)
Dec 22, 2009
6.735
6.814
6.649
6.748
15,631,357
+0.01(+0.20%)
Dec 21, 2009
6.616
6.735
6.503
6.735
23,340,778
+0.24(+3.67%)
Dec 18, 2009
6.371
6.517
6.239
6.497
24,006,318
+0.18(+2.83%)
Dec 17, 2009
6.298
6.517
6.292
6.318
16,461,050
-0.05(-0.73%)
Dec 16, 2009
6.530
6.556
6.351
6.364
23,802,148
-0.12(-1.84%)
Dec 15, 2009
6.708
6.775
6.404
6.483
30,434,400
-0.35(-5.13%)
Dec 14, 2009
6.781
6.854
6.616
6.834
24,582,642
+0.10(+1.47%)
Dec 11, 2009
6.735
6.808
6.649
6.735
16,881,014
+0.07(+0.99%)
Dec 10, 2009
6.834
6.897
6.655
6.669
15,948,991
-0.14(-2.04%)
Dec 09, 2009
6.761
6.914
6.748
6.808
16,261,092
+0.07(+0.98%)
Dec 08, 2009
6.748
6.880
6.722
6.742
16,507,546
-0.07(-1.07%)
Dec 07, 2009
6.801
6.953
6.761
6.814
30,047,116
-0.09(-1.34%)
Dec 04, 2009
6.973
7.092
6.768
6.907
29,059,814
+0.08(+1.16%)
Dec 03, 2009
7.112
7.205
6.827
6.827
32,942,686
-0.13(-1.81%)
Dec 02, 2009
6.834
7.013
6.801
6.953
29,808,442
+0.22(+3.24%)
Dec 01, 2009
6.781
6.834
6.682
6.735
30,134,268
+0.07(+0.99%)
Nov 30, 2009
6.431
6.669
6.411
6.669
32,240,216
+0.34(+5.33%)
Nov 27, 2009
6.378
6.543
6.325
6.331
9,272,103
-0.24(-3.72%)
Nov 25, 2009
6.669
6.682
6.536
6.576
9,881,013
-0.05(-0.70%)
Nov 24, 2009
6.689
6.728
6.440
6.622
29,581,168
-0.11(-1.57%)
Nov 23, 2009
6.642
6.728
6.589
6.728
28,376,820
+0.13(+2.01%)
Nov 20, 2009
6.609
6.682
6.523
6.596
27,216,382
-0.05(-0.80%)
Nov 19, 2009
6.622
6.708
6.517
6.649
32,721,570
-0.07(-1.08%)
Nov 18, 2009
6.550
6.742
6.503
6.722
36,763,344
+0.17(+2.63%)
Nov 17, 2009
6.444
6.563
6.391
6.550
14,121,550
+0.09(+1.43%)
Nov 16, 2009
6.497
6.695
6.444
6.457
21,903,452
+0.01(+0.21%)
Nov 13, 2009
6.437
6.517
6.331
6.444
22,439,354
+0.13(+2.10%)
Nov 12, 2009
6.417
6.510
6.298
6.311
23,282,390
-0.13(-1.95%)
Nov 11, 2009
6.331
6.517
6.232
6.437
22,098,194
+0.21(+3.29%)
Nov 10, 2009
6.371
6.497
6.153
6.232
32,707,120
-0.21(-3.19%)
Nov 09, 2009
6.159
6.450
6.100
6.437
32,419,596
+0.37(+6.11%)
Nov 06, 2009
5.934
6.113
5.895
6.067
20,173,974
-0.03(-0.54%)
Nov 05, 2009
6.007
6.120
5.868
6.100
30,332,782
+0.23(+3.95%)
Nov 04, 2009
6.093
6.232
5.835
5.868
24,058,828
-0.13(-2.21%)
Nov 03, 2009
5.967
6.080
5.885
6.001
22,288,940
-0.10(-1.63%)
Nov 02, 2009
5.961
6.199
5.829
6.100
31,292,200
+0.19(+3.13%)
Oct 30, 2009
6.100
6.139
5.842
5.915
30,201,698
-0.22(-3.56%)
Oct 29, 2009
6.146
6.345
5.994
6.133
33,168,836
+0.28(+4.86%)
Oct 28, 2009
6.087
6.113
5.795
5.848
29,918,524
-0.22(-3.60%)
Oct 27, 2009
6.364
6.411
5.994
6.067
32,559,556
-0.23(-3.68%)
Oct 26, 2009
6.616
6.642
6.153
6.298
50,967,200
-0.54(-7.93%)
Oct 23, 2009
6.900
7.221
6.788
6.841
30,023,878
-0.30(-4.26%)
Oct 22, 2009
6.636
7.205
6.629
7.145
50,827,236
+0.46(+6.82%)
Oct 21, 2009
6.940
7.198
6.642
6.689
45,028,420
-0.31(-4.44%)
Oct 20, 2009
6.947
7.059
6.609
7.000
41,645,152
+0.29(+4.34%)
Oct 19, 2009
6.682
6.728
6.464
6.708
23,478,358
+0.11(+1.60%)
Oct 16, 2009
6.768
6.854
6.569
6.603
33,281,790
-0.38(-5.40%)
Oct 15, 2009
6.781
6.980
6.689
6.980
20,706,086
+0.13(+1.93%)
Oct 14, 2009
6.867
6.880
6.715
6.847
23,318,302
+0.13(+1.87%)
Oct 13, 2009
6.768
6.867
6.603
6.722
26,961,286
-0.02(-0.29%)
Oct 12, 2009
6.768
6.814
6.708
6.742
19,403,324
-0.03(-0.49%)
Oct 09, 2009
6.702
6.781
6.669
6.775
15,419,270
+0.07(+1.09%)
Oct 08, 2009
6.669
6.794
6.636
6.702
32,887,214
-0.01(-0.20%)
Oct 07, 2009
6.470
6.722
6.417
6.715
22,249,880
+0.19(+2.84%)
Oct 06, 2009
6.384
6.556
6.345
6.530
33,855,272
+0.26(+4.11%)
Oct 05, 2009
6.259
6.378
6.173
6.272
24,330,876
+0.08(+1.28%)
Oct 02, 2009
6.014
6.351
5.987
6.192
27,714,840
-0.05(-0.87%)
Oct 01, 2009
6.596
6.662
6.219
6.247
41,569,796
-0.45(-6.79%)
Sep 30, 2009
6.636
6.728
6.464
6.702
36,933,316
+0.13(+1.91%)
Sep 29, 2009
6.550
6.702
6.483
6.576
28,346,560
+0.07(+1.12%)
Sep 28, 2009
6.378
6.523
6.318
6.503
20,587,162
+0.16(+2.50%)
Sep 25, 2009
6.265
6.397
6.239
6.345
19,179,516
+0.03(+0.52%)
Sep 24, 2009
6.563
6.616
6.252
6.311
29,611,118
-0.21(-3.15%)
Sep 23, 2009
6.715
6.722
6.490
6.517
32,660,200
-0.23(-3.43%)
Sep 22, 2009
6.788
6.841
6.669
6.748
20,554,474
+0.01(+0.20%)
Sep 21, 2009
6.682
6.781
6.616
6.735
18,729,906
-0.04(-0.59%)
Sep 18, 2009
6.788
6.814
6.669
6.775
34,127,960
+0.06(+0.89%)
Sep 17, 2009
6.814
6.920
6.523
6.715
31,459,110
-0.14(-2.03%)
Sep 16, 2009
6.708
7.013
6.616
6.854
71,295,424
+0.04(+0.58%)
Sep 15, 2009
6.563
6.874
6.457
6.814
38,394,720
+0.30(+4.57%)
Sep 14, 2009
6.305
6.576
6.298
6.517
39,491,492
+0.05(+0.72%)
Sep 11, 2009
6.920
6.920
6.371
6.470
62,756,904
-0.43(-6.23%)
Sep 10, 2009
6.960
6.960
6.788
6.900
18,936,816
-0.08(-1.14%)
Sep 09, 2009
6.953
7.000
6.781
6.980
22,167,288
+0.01(+0.19%)
Sep 08, 2009
7.132
7.138
6.847
6.966
15,978,877
+0.01(+0.09%)
Sep 04, 2009
6.867
6.973
6.735
6.960
15,532,289
+0.09(+1.35%)
Sep 03, 2009
6.748
6.867
6.616
6.867
19,946,680
+0.31(+4.66%)
Sep 02, 2009
6.616
6.715
6.450
6.562
29,451,998
-0.23(-3.33%)
Sep 01, 2009
7.112
7.284
6.728
6.788
40,206,408
-0.45(-6.22%)
Aug 31, 2009
6.960
7.277
6.907
7.238
30,006,792
+0.08(+1.11%)
Aug 28, 2009
7.105
7.198
6.960
7.158
25,924,708
+0.16(+2.27%)
Aug 27, 2009
7.052
7.079
6.867
7.000
25,512,478
-0.11(-1.49%)
Aug 26, 2009
7.013
7.191
6.947
7.105
27,274,724
+0.00(+0.00%)
Aug 25, 2009
7.079
7.178
6.980
7.105
30,853,356
+0.15(+2.09%)
Aug 24, 2009
7.324
7.410
6.874
6.960
37,886,420
-0.26(-3.57%)
Aug 21, 2009
7.033
7.244
6.947
7.217
31,207,600
+0.33(+4.79%)
Aug 20, 2009
6.715
6.973
6.689
6.887
25,911,766
+0.20(+2.97%)
Aug 19, 2009
6.550
6.742
6.536
6.689
23,499,342
-0.05(-0.79%)
Aug 18, 2009
6.583
6.834
6.490
6.742
29,601,268
+0.28(+4.41%)
Aug 17, 2009
6.555
6.742
6.305
6.457
31,318,496
-0.51(-7.31%)
Aug 14, 2009
7.105
7.165
6.755
6.966
40,687,112
-0.21(-2.86%)
Aug 13, 2009
6.854
7.224
6.742
7.172
49,740,124
+0.40(+5.86%)
Aug 12, 2009
6.397
6.834
6.397
6.775
51,153,492
+0.30(+4.60%)
Aug 11, 2009
6.411
6.517
6.186
6.477
44,306,672
+0.04(+0.62%)
Aug 10, 2009
6.351
6.517
6.305
6.437
31,486,094
+0.01(+0.21%)
Aug 07, 2009
6.417
6.596
6.285
6.424
47,161,784
+0.20(+3.19%)
Aug 06, 2009
6.675
6.682
6.173
6.225
55,561,796
-0.38(-5.81%)
Aug 05, 2009
6.808
6.960
6.556
6.609
60,331,672
-0.02(-0.31%)
Aug 04, 2009
6.305
6.768
6.179
6.630
59,419,160
+0.26(+4.06%)
Aug 03, 2009
6.543
6.583
6.199
6.371
40,774,448
+0.09(+1.37%)
Jul 31, 2009
6.139
6.292
6.120
6.285
49,611,652
+0.07(+1.06%)
Jul 30, 2009
6.040
6.252
5.991
6.219
52,214,016
+0.33(+5.62%)
Jul 29, 2009
5.762
6.014
5.663
5.888
60,134,556
+0.22(+3.97%)
Jul 28, 2009
5.643
5.802
5.504
5.663
31,019,120
-0.08(-1.38%)
Jul 27, 2009
5.564
5.855
5.484
5.743
39,257,176
+0.13(+2.23%)
Jul 24, 2009
5.299
5.716
5.246
5.617
46,978,404
+0.32(+6.00%)
Jul 23, 2009
5.266
5.478
5.140
5.299
106,515,592
+0.66(+14.27%)
Jul 22, 2009
4.406
4.770
4.360
4.638
44,529,392
+0.16(+3.55%)
Jul 21, 2009
4.744
4.744
4.439
4.479
39,669,656
-0.25(-5.31%)
Jul 20, 2009
4.691
4.823
4.631
4.730
24,388,248
+0.09(+2.00%)
Jul 17, 2009
4.882
4.955
4.631
4.638
33,925,364
-0.24(-4.88%)
Jul 16, 2009
4.849
4.929
4.763
4.876
25,251,386
-0.06(-1.21%)
Jul 15, 2009
4.704
4.942
4.684
4.935
38,626,116
+0.26(+5.67%)
Jul 14, 2009
4.750
4.763
4.538
4.671
29,895,754
-0.07(-1.40%)
Jul 13, 2009
4.565
4.757
4.399
4.737
36,925,980
+0.41(+9.48%)
Jul 10, 2009
4.426
4.466
4.274
4.327
31,466,656
-0.15(-3.25%)
Jul 09, 2009
4.452
4.691
4.399
4.472
37,497,364
+0.12(+2.74%)
Jul 08, 2009
4.611
4.628
4.188
4.353
62,485,228
-0.15(-3.38%)
Jul 07, 2009
4.492
4.631
4.433
4.505
21,965,548
-0.01(-0.15%)
Jul 06, 2009
4.466
4.585
4.373
4.512
25,416,246
-0.04(-0.87%)
Jul 02, 2009
4.611
4.638
4.545
4.552
19,911,210
-0.19(-3.91%)
Jul 01, 2009
4.750
4.790
4.638
4.737
28,975,000
+0.04(+0.85%)
Jun 30, 2009
4.651
4.724
4.499
4.697
37,413,428
+0.02(+0.42%)
Jun 29, 2009
4.697
4.744
4.499
4.677
30,194,186
+0.08(+1.73%)
Jun 26, 2009
4.578
4.638
4.472
4.598
29,707,748
-0.01(-0.14%)
Jun 25, 2009
4.446
4.605
4.393
4.605
26,129,604
+0.12(+2.65%)
Jun 24, 2009
4.538
4.611
4.386
4.486
36,346,088
+0.03(+0.74%)
Jun 23, 2009
4.499
4.664
4.175
4.452
61,846,852
-0.01(-0.30%)
Jun 22, 2009
4.744
4.830
4.433
4.466
39,264,108
-0.39(-8.04%)
Jun 19, 2009
4.863
4.935
4.631
4.856
102,930,712
+0.07(+1.38%)
Jun 18, 2009
4.545
4.863
4.399
4.790
47,730,952
+0.28(+6.31%)
Jun 17, 2009
4.697
4.724
4.208
4.505
58,470,912
-0.24(-5.15%)
Jun 16, 2009
5.088
5.101
4.677
4.750
52,109,596
-0.26(-5.15%)
Jun 15, 2009
5.207
5.213
4.968
5.008
31,854,944
-0.30(-5.73%)
Jun 12, 2009
5.127
5.312
5.121
5.312
34,199,128
+0.17(+3.35%)
Jun 11, 2009
4.962
5.286
4.949
5.140
69,895,008
+0.28(+5.86%)
Jun 10, 2009
4.823
4.942
4.671
4.856
49,939,480
+0.11(+2.37%)
Jun 09, 2009
4.856
4.863
4.730
4.744
38,191,700
-0.05(-1.10%)
Jun 08, 2009
4.889
4.896
4.585
4.796
47,145,404
+0.08(+1.68%)
Jun 05, 2009
4.803
4.902
4.591
4.717
76,466,672
+0.09(+1.86%)
Jun 04, 2009
4.532
4.810
4.446
4.631
163,180,992
+0.32(+7.36%)
Jun 03, 2009
4.380
4.512
4.267
4.314
32,492,134
-0.13(-2.98%)
Jun 02, 2009
4.591
4.591
4.347
4.446
51,624,800
-0.19(-4.00%)
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.