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
G-III Apparel Gp
(NQ:
GIII
)
30.06
+0.71 (+2.42%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2007
9.450
10.53
9.450
10.38
243,670
+0.99(+10.55%)
May 30, 2007
9.375
9.465
9.220
9.385
561,622
+0.01(+0.11%)
May 29, 2007
9.470
9.595
9.335
9.375
135,452
-0.11(-1.11%)
May 25, 2007
9.335
9.640
9.335
9.480
196,386
+0.24(+2.54%)
May 24, 2007
9.515
9.540
9.085
9.245
229,798
-0.26(-2.68%)
May 23, 2007
9.690
9.785
9.465
9.500
107,230
-0.21(-2.16%)
May 22, 2007
9.720
9.750
9.480
9.710
60,264
+0.03(+0.31%)
May 21, 2007
9.625
9.735
9.540
9.680
81,462
+0.05(+0.57%)
May 18, 2007
9.350
9.840
9.350
9.625
252,850
+0.27(+2.89%)
May 17, 2007
9.085
9.500
9.030
9.355
101,850
+0.28(+3.03%)
May 16, 2007
8.950
9.175
8.950
9.080
88,358
+0.12(+1.40%)
May 15, 2007
8.995
9.160
8.850
8.955
119,586
+0.08(+0.90%)
May 14, 2007
8.900
8.960
8.850
8.875
62,760
+0.04(+0.40%)
May 11, 2007
8.980
9.000
8.810
8.840
75,220
-0.07(-0.84%)
May 10, 2007
9.125
9.180
8.860
8.915
189,820
-0.14(-1.55%)
May 09, 2007
8.765
9.200
8.735
9.055
953,536
+0.21(+2.43%)
May 08, 2007
8.890
8.930
8.730
8.840
93,826
-0.06(-0.73%)
May 07, 2007
8.935
8.983
8.850
8.905
226,220
-0.07(-0.72%)
May 04, 2007
9.155
9.400
8.890
8.970
187,676
-0.14(-1.54%)
May 03, 2007
8.700
9.145
8.700
9.110
139,988
+0.38(+4.41%)
May 02, 2007
8.815
8.815
8.625
8.725
179,450
-0.07(-0.80%)
May 01, 2007
8.835
8.965
8.675
8.795
152,302
-0.04(-0.45%)
Apr 30, 2007
8.740
9.025
8.700
8.835
247,238
+0.10(+1.14%)
Apr 27, 2007
8.750
8.830
8.655
8.735
135,580
-0.02(-0.23%)
Apr 26, 2007
8.985
8.985
8.645
8.755
523,614
-0.07(-0.85%)
Apr 25, 2007
9.095
9.140
8.730
8.830
384,754
-0.24(-2.70%)
Apr 24, 2007
9.185
9.305
8.990
9.075
110,630
-0.12(-1.36%)
Apr 23, 2007
9.135
9.280
9.100
9.200
164,162
+0.01(+0.16%)
Apr 20, 2007
9.505
9.590
9.075
9.185
217,494
-0.20(-2.08%)
Apr 19, 2007
9.785
9.800
9.275
9.380
131,248
-0.42(-4.33%)
Apr 18, 2007
10.13
10.22
9.785
9.805
452,434
-0.35(-3.40%)
Apr 17, 2007
9.800
10.17
9.800
10.15
416,246
+0.40(+4.10%)
Apr 16, 2007
9.575
9.895
9.480
9.750
177,984
+0.25(+2.63%)
Apr 13, 2007
9.085
9.530
9.080
9.500
151,556
+0.38(+4.17%)
Apr 12, 2007
8.955
9.175
8.821
9.120
120,612
+0.10(+1.11%)
Apr 11, 2007
8.690
9.220
8.690
9.020
304,016
+0.37(+4.28%)
Apr 10, 2007
8.945
9.075
8.585
8.650
382,944
-0.29(-3.30%)
Apr 09, 2007
9.075
9.085
8.895
8.945
97,654
-0.07(-0.78%)
Apr 05, 2007
9.120
9.145
8.915
9.015
171,894
-0.14(-1.58%)
Apr 04, 2007
9.400
9.400
9.000
9.160
476,092
-0.26(-2.76%)
Apr 03, 2007
9.555
9.665
9.380
9.420
457,202
-0.13(-1.36%)
Apr 02, 2007
9.500
9.595
9.170
9.550
304,852
+0.03(+0.26%)
Mar 30, 2007
9.565
9.820
9.465
9.525
369,914
+0.03(+0.26%)
Mar 29, 2007
9.820
9.860
9.455
9.500
168,254
-0.27(-2.76%)
Mar 28, 2007
9.750
9.875
9.715
9.770
289,774
-0.02(-0.20%)
Mar 27, 2007
9.750
9.945
9.715
9.790
180,362
+0.02(+0.15%)
Mar 26, 2007
10.03
10.19
9.750
9.775
275,148
-0.23(-2.30%)
Mar 23, 2007
10.05
10.37
10.00
10.01
630,712
+0.07(+0.70%)
Mar 22, 2007
9.900
9.975
9.825
9.935
168,198
+0.01(+0.10%)
Mar 21, 2007
9.865
9.925
9.730
9.925
195,954
+0.03(+0.25%)
Mar 20, 2007
10.00
10.00
9.815
9.900
153,480
+0.05(+0.51%)
Mar 19, 2007
9.850
10.00
9.795
9.850
131,230
+0.05(+0.51%)
Mar 16, 2007
9.755
9.865
9.730
9.800
67,176
+0.02(+0.15%)
Mar 15, 2007
9.575
9.830
9.500
9.785
301,176
+0.21(+2.19%)
Mar 14, 2007
9.625
9.865
9.470
9.575
432,138
-0.17(-1.74%)
Mar 13, 2007
10.02
10.04
9.700
9.745
447,212
-0.28(-2.74%)
Mar 12, 2007
10.01
10.09
9.950
10.02
582,668
+0.02(+0.20%)
Mar 09, 2007
10.35
10.35
9.970
10.00
1,803,246
-0.45(-4.31%)
Mar 08, 2007
10.77
11.02
10.38
10.45
200,748
-0.36(-3.29%)
Mar 07, 2007
10.62
10.88
10.22
10.80
320,254
+0.20(+1.84%)
Mar 06, 2007
9.890
10.91
9.890
10.61
277,288
+0.71(+7.12%)
Mar 05, 2007
10.20
10.20
9.785
9.905
176,502
-0.32(-3.13%)
Mar 02, 2007
10.63
10.63
10.20
10.22
187,912
-0.42(-3.95%)
Mar 01, 2007
10.22
10.70
10.06
10.64
156,668
+0.24(+2.36%)
Feb 28, 2007
10.18
10.56
10.01
10.40
157,986
+0.19(+1.81%)
Feb 27, 2007
10.54
10.54
10.00
10.21
213,718
-0.41(-3.86%)
Feb 26, 2007
10.50
10.87
10.25
10.62
320,610
-0.26(-2.39%)
Feb 23, 2007
11.30
11.30
10.72
10.88
279,798
-0.48(-4.27%)
Feb 22, 2007
12.81
12.90
11.23
11.37
538,098
-1.82(-13.77%)
Feb 21, 2007
12.80
13.37
12.62
13.19
129,840
+0.41(+3.17%)
Feb 20, 2007
12.45
12.80
12.35
12.78
140,744
+0.42(+3.44%)
Feb 16, 2007
12.47
12.79
12.16
12.36
82,200
-0.04(-0.36%)
Feb 15, 2007
12.35
12.76
12.26
12.40
134,346
+0.07(+0.57%)
Feb 14, 2007
12.14
12.35
12.01
12.33
77,508
+0.14(+1.19%)
Feb 13, 2007
12.34
12.40
11.88
12.19
100,000
-0.19(-1.54%)
Feb 12, 2007
12.50
12.50
12.25
12.38
84,628
-0.12(-1.00%)
Feb 09, 2007
12.75
12.75
12.46
12.50
177,518
-0.05(-0.40%)
Feb 08, 2007
12.40
12.71
12.26
12.55
320,222
+0.16(+1.25%)
Feb 07, 2007
12.01
12.50
11.85
12.39
203,722
+0.49(+4.12%)
Feb 06, 2007
11.87
12.07
11.79
11.90
352,202
+0.13(+1.15%)
Feb 05, 2007
11.33
11.88
11.18
11.77
238,812
+0.44(+3.88%)
Feb 02, 2007
11.00
11.45
10.88
11.33
227,652
+0.41(+3.75%)
Feb 01, 2007
11.01
11.09
10.76
10.92
129,328
+0.07(+0.65%)
Jan 31, 2007
10.99
11.07
10.84
10.85
84,038
-0.16(-1.41%)
Jan 30, 2007
11.07
11.10
10.96
11.01
118,286
+0.02(+0.14%)
Jan 29, 2007
11.10
11.12
10.61
10.99
207,474
+0.05(+0.50%)
Jan 26, 2007
10.84
11.07
10.50
10.94
132,132
+0.20(+1.82%)
Jan 25, 2007
10.95
11.12
10.64
10.74
141,408
-0.18(-1.65%)
Jan 24, 2007
10.14
10.95
10.14
10.92
183,138
+0.60(+5.81%)
Jan 23, 2007
10.85
10.85
9.750
10.32
469,666
-0.61(-5.54%)
Jan 22, 2007
11.30
11.30
10.86
10.93
239,990
-0.36(-3.23%)
Jan 19, 2007
10.97
11.29
10.75
11.29
126,206
+0.25(+2.26%)
Jan 18, 2007
11.09
11.32
10.76
11.04
207,252
-0.09(-0.76%)
Jan 17, 2007
11.00
11.47
10.93
11.12
385,244
+0.15(+1.37%)
Jan 16, 2007
10.84
11.00
10.51
10.97
340,542
+0.50(+4.77%)
Jan 12, 2007
10.62
10.75
10.42
10.47
137,414
-0.08(-0.71%)
Jan 11, 2007
10.10
10.76
10.10
10.55
294,394
+0.48(+4.71%)
Jan 10, 2007
9.725
10.10
9.672
10.07
128,722
+0.32(+3.33%)
Jan 09, 2007
10.03
10.10
9.650
9.750
146,956
-0.22(-2.21%)
Jan 08, 2007
9.745
10.05
9.745
9.970
221,086
+0.05(+0.50%)
Jan 05, 2007
9.825
10.00
9.760
9.920
200,438
+0.04(+0.35%)
Jan 04, 2007
9.625
9.935
9.500
9.885
246,648
+0.17(+1.75%)
Jan 03, 2007
10.13
10.15
9.575
9.715
401,046
+0.30(+3.19%)
Dec 29, 2006
9.505
9.725
9.250
9.415
154,910
-0.09(-0.89%)
Dec 28, 2006
10.31
10.31
9.255
9.500
418,400
-0.87(-8.39%)
Dec 27, 2006
10.51
10.60
10.13
10.37
340,864
-0.13(-1.24%)
Dec 26, 2006
10.69
10.87
10.43
10.50
528,444
-0.01(-0.10%)
Dec 22, 2006
10.52
10.63
10.07
10.51
230,756
-0.01(-0.10%)
Dec 21, 2006
10.56
10.62
10.21
10.52
101,398
-0.03(-0.28%)
Dec 20, 2006
10.75
10.84
10.53
10.55
137,692
-0.08(-0.80%)
Dec 19, 2006
10.00
10.91
10.00
10.63
113,764
+0.58(+5.77%)
Dec 18, 2006
10.88
10.96
9.810
10.05
297,720
-0.73(-6.81%)
Dec 15, 2006
10.75
11.12
10.47
10.79
96,202
+0.04(+0.37%)
Dec 14, 2006
10.96
11.00
10.61
10.75
600,838
-0.21(-1.92%)
Dec 13, 2006
11.25
11.25
10.70
10.96
302,356
-0.03(-0.32%)
Dec 12, 2006
10.38
11.00
10.20
10.99
197,454
+0.57(+5.47%)
Dec 11, 2006
10.35
10.45
10.11
10.43
357,418
-0.04(-0.33%)
Dec 08, 2006
10.60
10.60
10.44
10.46
161,840
-0.01(-0.10%)
Dec 07, 2006
11.00
11.25
10.28
10.47
503,092
+1.25(+13.50%)
Dec 06, 2006
9.160
9.365
8.910
9.225
200,696
+0.15(+1.65%)
Dec 05, 2006
8.750
9.125
7.490
9.075
153,518
+0.32(+3.71%)
Dec 04, 2006
7.585
8.875
7.400
8.750
175,464
+1.15(+15.13%)
Dec 01, 2006
7.600
7.663
7.295
7.600
50,216
+0.03(+0.40%)
Nov 30, 2006
7.500
7.760
7.295
7.570
64,400
+0.04(+0.60%)
Nov 29, 2006
7.440
7.705
6.896
7.525
93,122
+0.02(+0.27%)
Nov 28, 2006
8.085
8.085
7.010
7.505
290,422
-0.74(-8.98%)
Nov 27, 2006
8.795
8.945
8.060
8.245
106,312
-0.26(-3.00%)
Nov 24, 2006
8.565
8.565
8.385
8.500
15,760
-0.02(-0.23%)
Nov 22, 2006
8.625
8.690
8.440
8.520
51,548
+0.04(+0.53%)
Nov 21, 2006
8.635
8.635
8.415
8.475
63,636
+0.02(+0.24%)
Nov 20, 2006
8.500
8.935
8.430
8.455
65,332
+0.02(+0.18%)
Nov 17, 2006
8.300
8.630
8.100
8.440
90,688
-0.06(-0.71%)
Nov 16, 2006
8.945
8.945
8.455
8.500
125,758
-0.04(-0.53%)
Nov 15, 2006
8.345
8.865
8.110
8.545
172,660
+0.47(+5.82%)
Nov 14, 2006
8.060
8.170
8.045
8.075
61,700
+0.07(+0.87%)
Nov 13, 2006
8.070
8.070
7.925
8.005
87,870
+0.06(+0.75%)
Nov 10, 2006
7.945
8.005
7.825
7.945
70,152
-0.05(-0.66%)
Nov 09, 2006
7.940
8.050
7.860
7.998
41,668
+0.05(+0.61%)
Nov 08, 2006
8.125
8.125
7.815
7.949
63,906
-0.03(-0.39%)
Nov 07, 2006
8.195
8.195
7.925
7.980
145,708
-0.02(-0.25%)
Nov 06, 2006
7.960
8.220
7.960
8.000
127,102
+0.12(+1.52%)
Nov 03, 2006
7.945
7.945
7.750
7.880
44,924
+0.08(+1.03%)
Nov 02, 2006
7.750
7.950
7.711
7.800
56,890
+0.10(+1.30%)
Nov 01, 2006
7.650
7.885
7.575
7.700
133,072
+0.15(+1.92%)
Oct 31, 2006
7.745
7.750
7.495
7.555
166,450
+0.03(+0.40%)
Oct 30, 2006
7.450
7.600
7.390
7.525
95,264
-0.02(-0.33%)
Oct 27, 2006
7.600
7.625
7.320
7.550
97,506
+0.00(+0.00%)
Oct 26, 2006
6.835
7.650
6.700
7.550
230,796
+0.81(+12.10%)
Oct 25, 2006
6.585
6.735
6.550
6.735
138,524
+0.15(+2.28%)
Oct 24, 2006
6.465
6.585
6.433
6.585
60,684
+0.06(+0.92%)
Oct 23, 2006
6.420
6.525
6.420
6.525
52,400
+0.22(+3.41%)
Oct 20, 2006
6.525
6.525
6.300
6.310
43,642
-0.22(-3.30%)
Oct 19, 2006
6.445
6.525
6.445
6.525
57,804
-0.05(-0.76%)
Oct 18, 2006
6.650
6.650
6.425
6.575
32,362
+0.08(+1.31%)
Oct 17, 2006
6.400
6.490
6.400
6.490
52,976
-0.06(-0.92%)
Oct 16, 2006
6.590
6.590
6.465
6.550
27,924
+0.09(+1.47%)
Oct 13, 2006
6.495
6.500
6.425
6.455
58,152
-0.01(-0.23%)
Oct 12, 2006
6.495
6.645
6.345
6.470
172,578
-0.03(-0.38%)
Oct 11, 2006
6.155
6.495
6.125
6.495
161,190
+0.34(+5.52%)
Oct 10, 2006
6.030
6.200
6.000
6.155
21,254
+0.08(+1.23%)
Oct 09, 2006
5.930
6.090
5.885
6.080
41,354
+0.18(+3.05%)
Oct 06, 2006
5.595
5.949
5.595
5.900
36,128
+0.30(+5.36%)
Oct 05, 2006
5.700
5.700
5.575
5.600
2,434
-0.08(-1.41%)
Oct 04, 2006
5.615
5.735
5.608
5.680
14,628
+0.17(+3.09%)
Oct 03, 2006
5.880
5.880
5.495
5.510
26,760
-0.24(-4.09%)
Oct 02, 2006
5.620
5.880
5.565
5.745
12,346
+0.13(+2.41%)
Sep 29, 2006
5.525
5.970
5.525
5.610
73,556
+0.12(+2.19%)
Sep 28, 2006
5.515
5.520
5.450
5.490
15,794
+0.04(+0.73%)
Sep 27, 2006
5.575
5.595
5.450
5.450
44,708
-0.18(-3.28%)
Sep 26, 2006
5.725
5.965
5.600
5.635
18,582
-0.17(-2.84%)
Sep 25, 2006
5.747
5.975
5.747
5.800
26,304
-0.05(-0.85%)
Sep 22, 2006
6.050
6.050
5.765
5.850
8,120
-0.23(-3.70%)
Sep 21, 2006
5.650
6.100
5.630
6.075
77,926
+0.46(+8.29%)
Sep 20, 2006
5.630
5.860
5.545
5.610
31,860
-0.15(-2.69%)
Sep 19, 2006
5.680
5.975
5.680
5.765
80,004
-0.22(-3.68%)
Sep 18, 2006
5.630
5.985
5.615
5.985
46,076
+0.47(+8.52%)
Sep 15, 2006
5.895
5.985
5.420
5.515
29,532
-0.44(-7.39%)
Sep 14, 2006
5.212
5.990
5.100
5.955
39,608
+0.46(+8.27%)
Sep 13, 2006
5.750
5.880
5.360
5.500
75,988
-0.20(-3.51%)
Sep 12, 2006
5.570
5.700
5.350
5.700
36,844
+0.08(+1.33%)
Sep 11, 2006
4.825
5.650
4.825
5.625
32,368
+0.45(+8.59%)
Sep 08, 2006
4.930
5.195
4.930
5.180
18,750
+0.25(+5.07%)
Sep 07, 2006
4.855
4.930
4.850
4.930
13,200
+0.00(+0.00%)
Sep 06, 2006
4.925
5.100
4.920
4.930
47,400
-0.00(-0.10%)
Sep 05, 2006
5.060
5.060
4.910
4.935
26,608
-0.18(-3.52%)
Sep 01, 2006
5.105
5.125
4.920
5.115
82,978
+0.16(+3.23%)
Aug 31, 2006
5.005
5.025
4.950
4.955
95,218
-0.05(-1.00%)
Aug 30, 2006
4.915
5.025
4.915
5.005
84,720
+0.10(+2.04%)
Aug 29, 2006
4.875
5.010
4.855
4.905
66,002
+0.09(+1.87%)
Aug 28, 2006
4.650
4.835
4.650
4.815
70,988
+0.30(+6.64%)
Aug 25, 2006
4.645
4.810
4.515
4.515
49,300
-0.12(-2.69%)
Aug 24, 2006
4.765
4.775
4.640
4.640
20,408
-0.04(-0.96%)
Aug 23, 2006
4.720
4.805
4.655
4.685
19,176
+0.04(+0.97%)
Aug 22, 2006
4.680
4.790
4.635
4.640
48,386
-0.10(-2.01%)
Aug 21, 2006
4.685
4.850
4.685
4.735
21,708
-0.05(-1.04%)
Aug 18, 2006
4.770
4.860
4.630
4.785
42,440
+0.11(+2.35%)
Aug 17, 2006
4.655
4.850
4.650
4.675
44,764
-0.13(-2.81%)
Aug 16, 2006
4.700
4.870
4.685
4.810
51,840
+0.12(+2.56%)
Aug 15, 2006
4.795
4.845
4.660
4.690
20,232
+0.06(+1.19%)
Aug 14, 2006
4.860
4.900
4.625
4.635
76,122
-0.23(-4.63%)
Aug 11, 2006
4.835
5.005
4.800
4.860
83,582
+0.12(+2.42%)
Aug 10, 2006
4.835
4.945
4.655
4.745
167,928
-0.29(-5.85%)
Aug 09, 2006
4.935
5.140
4.835
5.040
72,854
+0.00(+0.10%)
Aug 08, 2006
5.165
5.275
4.940
5.035
212,710
-0.09(-1.76%)
Aug 07, 2006
5.200
5.200
5.010
5.125
42,836
-0.08(-1.44%)
Aug 04, 2006
5.115
5.350
5.050
5.200
56,308
-0.05(-0.95%)
Aug 03, 2006
5.145
5.375
5.025
5.250
64,968
+0.00(+0.00%)
Aug 02, 2006
5.320
5.400
5.135
5.250
58,578
-0.10(-1.87%)
Aug 01, 2006
5.340
5.405
5.230
5.350
43,572
+0.10(+1.90%)
Jul 31, 2006
5.285
5.490
5.175
5.250
64,602
-0.12(-2.14%)
Jul 28, 2006
5.295
5.470
5.195
5.365
43,584
-0.02(-0.37%)
Jul 27, 2006
5.200
5.385
4.840
5.385
33,662
+0.14(+2.77%)
Jul 26, 2006
5.460
5.460
4.750
5.240
49,256
-0.18(-3.32%)
Jul 25, 2006
5.520
5.585
5.250
5.420
36,402
+0.05(+1.03%)
Jul 24, 2006
5.465
5.470
5.100
5.365
40,006
-0.04(-0.74%)
Jul 21, 2006
5.305
5.465
5.060
5.405
95,538
+0.03(+0.56%)
Jul 20, 2006
5.445
5.565
5.210
5.375
51,028
+0.00(+0.00%)
Jul 19, 2006
5.520
5.525
5.250
5.375
110,996
-0.16(-2.80%)
Jul 18, 2006
5.360
5.625
5.250
5.530
145,882
+0.16(+2.88%)
Jul 17, 2006
5.325
5.610
5.305
5.375
143,672
+0.07(+1.32%)
Jul 14, 2006
5.180
5.375
4.960
5.305
43,672
+0.12(+2.41%)
Jul 13, 2006
4.820
5.275
4.750
5.180
73,942
+0.28(+5.71%)
Jul 12, 2006
4.840
4.960
4.835
4.900
24,660
-0.07(-1.51%)
Jul 11, 2006
4.995
5.230
4.870
4.975
24,454
+0.02(+0.51%)
Jul 10, 2006
4.920
5.105
4.835
4.950
34,664
+0.07(+1.33%)
Jul 07, 2006
4.875
4.960
4.845
4.885
19,824
+0.04(+0.83%)
Jul 06, 2006
4.740
4.850
4.555
4.845
83,918
+0.12(+2.65%)
Jul 05, 2006
4.665
4.750
4.530
4.720
39,814
-0.03(-0.63%)
Jul 03, 2006
4.660
4.820
4.650
4.750
38,988
-0.10(-2.06%)
Jun 30, 2006
4.880
4.980
4.755
4.850
37,856
+0.00(+0.00%)
Jun 29, 2006
4.675
4.950
4.675
4.850
24,200
+0.10(+2.11%)
Jun 28, 2006
4.755
4.985
4.750
4.750
39,286
-0.08(-1.76%)
Jun 27, 2006
4.850
4.965
4.620
4.835
20,824
+0.03(+0.62%)
Jun 26, 2006
4.765
4.865
4.425
4.805
21,800
+0.04(+0.84%)
Jun 23, 2006
4.445
4.830
4.440
4.765
22,080
+0.25(+5.54%)
Jun 22, 2006
4.330
4.555
4.315
4.515
67,732
+0.22(+5.24%)
Jun 21, 2006
4.475
4.545
4.275
4.290
27,992
-0.12(-2.61%)
Jun 20, 2006
4.395
4.615
4.255
4.405
47,408
+0.16(+3.65%)
Jun 19, 2006
4.530
4.785
4.250
4.250
49,186
-0.22(-5.03%)
Jun 16, 2006
4.250
4.500
4.220
4.475
79,608
+0.22(+5.29%)
Jun 15, 2006
4.350
4.550
4.235
4.250
56,864
+0.00(+0.00%)
Jun 14, 2006
4.215
4.455
4.210
4.250
82,404
+0.04(+0.95%)
Jun 13, 2006
4.265
4.400
4.210
4.210
31,206
-0.06(-1.41%)
Jun 12, 2006
4.105
4.375
4.105
4.270
26,158
+0.17(+4.15%)
Jun 09, 2006
4.155
4.375
4.000
4.100
21,600
-0.06(-1.44%)
Jun 08, 2006
4.050
4.230
3.955
4.160
35,924
+0.11(+2.59%)
Jun 07, 2006
4.240
4.340
4.000
4.055
38,994
-0.11(-2.52%)
Jun 06, 2006
4.625
4.625
3.965
4.160
118,056
-0.54(-11.58%)
Jun 05, 2006
4.750
4.805
4.500
4.705
38,634
+0.08(+1.62%)
Jun 02, 2006
4.555
4.630
4.555
4.630
5,200
+0.07(+1.53%)
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.