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
Patrick Inds Inc
(NQ:
PATK
)
114.60
+0.99 (+0.87%)
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 29, 2009
0.2319
0.2803
0.2234
0.2274
30,668
+0.00(+1.80%)
May 28, 2009
0.2640
0.2640
0.2234
0.2234
3,692
-0.06(-21.43%)
May 27, 2009
0.3046
0.3046
0.2843
0.2843
6,369
+0.00(+0.00%)
May 26, 2009
0.3046
0.3046
0.2275
0.2843
17,497
+0.02(+7.69%)
May 22, 2009
0.2937
0.2937
0.2640
0.2640
10,094
-0.02(-5.78%)
May 21, 2009
0.2275
0.2803
0.2275
0.2802
25,850
+0.04(+14.98%)
May 19, 2009
0.2437
0.2437
0.2437
0.2437
0
-0.02(-7.69%)
May 18, 2009
0.3042
0.3042
0.2396
0.2640
17,726
-0.02(-6.39%)
May 15, 2009
0.2843
0.2844
0.2275
0.2821
55,640
+0.04(+17.70%)
May 14, 2009
0.2356
0.3026
0.2356
0.2396
6,474
-0.00(-1.01%)
May 13, 2009
0.2600
0.3046
0.2360
0.2421
46,272
-0.02(-6.88%)
May 12, 2009
0.2924
0.2924
0.2600
0.2600
3,446
-0.04(-12.33%)
May 11, 2009
0.3046
0.3048
0.2965
0.2965
10,995
-0.01(-2.67%)
May 08, 2009
0.2965
0.3168
0.2437
0.3046
71,222
+0.06(+25.00%)
May 07, 2009
0.2600
0.2600
0.2437
0.2437
27,820
+0.01(+3.45%)
May 06, 2009
0.2275
0.2640
0.2275
0.2356
19,355
+0.01(+3.57%)
May 05, 2009
0.2437
0.2437
0.2275
0.2275
419,931
-0.02(-6.67%)
May 04, 2009
0.2965
0.3006
0.2396
0.2437
165,813
-0.05(-17.81%)
May 01, 2009
0.3030
0.3030
0.2234
0.2965
241,597
+0.09(+43.14%)
Apr 30, 2009
0.2275
0.2356
0.2072
0.2072
60,318
-0.02(-8.93%)
Apr 29, 2009
0.2356
0.2356
0.2275
0.2275
28,179
-0.01(-3.45%)
Apr 28, 2009
0.2437
0.2640
0.2234
0.2356
51,115
+0.00(+0.00%)
Apr 27, 2009
0.2924
0.2924
0.2031
0.2356
72,470
-0.04(-13.43%)
Apr 24, 2009
0.2924
0.2924
0.2721
0.2721
31,229
+0.01(+3.08%)
Apr 23, 2009
0.2681
0.2803
0.2031
0.2640
47,683
-0.00(-1.52%)
Apr 22, 2009
0.2437
0.3006
0.2396
0.2681
98,668
+0.01(+3.13%)
Apr 21, 2009
0.1990
0.2600
0.1990
0.2600
44,815
+0.07(+39.13%)
Apr 20, 2009
0.1990
0.1990
0.1747
0.1868
277,758
+0.02(+15.00%)
Apr 17, 2009
0.1422
0.1868
0.1422
0.1625
188,268
+0.02(+14.29%)
Apr 16, 2009
0.1543
0.1543
0.1422
0.1422
3,939
-0.02(-10.26%)
Apr 15, 2009
0.1625
0.1747
0.1381
0.1584
54,559
-0.00(-2.48%)
Apr 14, 2009
0.1543
0.1625
0.1462
0.1624
17,086
+0.02(+17.62%)
Apr 13, 2009
0.1422
0.1422
0.1381
0.1381
22,465
-0.00(-2.86%)
Apr 09, 2009
0.1625
0.1747
0.1422
0.1422
4,308
-0.02(-12.50%)
Apr 08, 2009
0.1462
0.1625
0.1462
0.1625
57,789
+0.02(+11.11%)
Apr 07, 2009
0.1625
0.1665
0.1462
0.1462
12,130
-0.02(-10.00%)
Apr 06, 2009
0.1625
0.1625
0.1625
0.1625
14,771
+0.00(+0.00%)
Apr 03, 2009
0.1706
0.1706
0.1503
0.1625
7,819
-0.02(-9.09%)
Apr 02, 2009
0.1788
0.1788
0.1787
0.1787
5,637
+0.00(+0.00%)
Apr 01, 2009
0.1584
0.1950
0.1381
0.1787
23,388
-0.02(-10.20%)
Mar 31, 2009
0.1909
0.1990
0.1584
0.1990
30,946
+0.01(+4.25%)
Mar 30, 2009
0.1950
0.1990
0.1625
0.1909
13,048
+0.05(+38.24%)
Mar 26, 2009
0.1787
0.1787
0.1340
0.1381
21,665
+0.01(+5.26%)
Mar 25, 2009
0.1990
0.1990
0.1300
0.1312
8,001
-0.04(-21.22%)
Mar 24, 2009
0.1625
0.1706
0.1624
0.1665
16,613
+0.02(+11.08%)
Mar 23, 2009
0.1543
0.1625
0.1422
0.1499
39,622
+0.01(+5.52%)
Mar 20, 2009
0.1422
0.1422
0.1340
0.1421
21,414
+0.04(+39.92%)
Mar 19, 2009
0.1097
0.1219
0.0894
0.1015
29,390
-0.01(-7.41%)
Mar 18, 2009
0.1543
0.1625
0.1015
0.1097
20,803
-0.04(-28.95%)
Mar 17, 2009
0.1706
0.1706
0.1543
0.1543
1,477
+0.05(+46.15%)
Mar 16, 2009
0.1300
0.1787
0.1056
0.1056
8,124
-0.01(-10.35%)
Mar 13, 2009
0.1178
0.1178
0.1178
0.1178
246
+0.01(+11.54%)
Mar 12, 2009
0.1259
0.1259
0.1056
0.1056
1,223
-0.02(-16.13%)
Mar 11, 2009
0.1259
0.1281
0.1259
0.1259
48,692
+0.00(+0.00%)
Mar 10, 2009
0.1266
0.1401
0.1259
0.1259
3,451
-0.02(-11.43%)
Mar 09, 2009
0.1422
0.1422
0.1266
0.1422
9,032
+0.00(+2.34%)
Mar 06, 2009
0.1259
0.1389
0.1259
0.1389
3,530
+0.00(+3.64%)
Mar 05, 2009
0.1949
0.1949
0.1340
0.1340
696
+0.00(+0.00%)
Mar 04, 2009
0.1665
0.1990
0.1340
0.1340
16,381
-0.04(-21.45%)
Mar 02, 2009
0.1909
0.1909
0.1706
0.1706
2,954
+0.00(+0.00%)
Feb 27, 2009
0.1706
0.1706
0.1706
0.1706
2,954
-0.03(-14.27%)
Feb 26, 2009
0.1990
0.1990
0.1990
0.1990
246
+0.03(+19.51%)
Feb 24, 2009
0.1665
0.1665
0.1665
0.1665
18,464
-0.00(-0.24%)
Feb 23, 2009
0.1828
0.2559
0.1665
0.1669
8,220
-0.04(-20.98%)
Feb 20, 2009
0.2559
0.2600
0.2113
0.2113
36,043
+0.00(+0.00%)
Feb 19, 2009
0.2113
0.2113
0.2113
0.2113
738
-0.04(-17.44%)
Feb 18, 2009
0.2559
0.2559
0.2559
0.2559
492
+0.00(+0.00%)
Feb 17, 2009
0.2600
0.2600
0.2112
0.2559
30,767
-0.01(-3.96%)
Feb 13, 2009
0.2924
0.2924
0.2072
0.2665
111,034
+0.08(+42.61%)
Feb 12, 2009
0.1868
0.1868
0.1868
0.1868
2,338
-0.02(-8.00%)
Feb 11, 2009
0.2031
0.2031
0.2031
0.2031
553
+0.00(+0.00%)
Feb 10, 2009
0.2031
0.2031
0.2031
0.2031
0
+0.00(+0.00%)
Feb 09, 2009
0.2031
0.2031
0.2031
0.2031
19,126
+0.02(+8.46%)
Feb 06, 2009
0.2072
0.2072
0.1872
0.1872
4,751
-0.01(-5.92%)
Feb 05, 2009
0.1868
0.1990
0.1868
0.1990
5,170
+0.01(+6.50%)
Feb 04, 2009
0.2072
0.2072
0.1869
0.1869
4,923
-0.04(-17.84%)
Feb 03, 2009
0.1869
0.2275
0.1868
0.2275
46,343
-0.00(-1.75%)
Jan 29, 2009
0.2275
0.2315
0.2315
0.2315
5,908
+0.04(+23.91%)
Jan 28, 2009
0.1666
0.1868
0.1666
0.1868
6,903
-0.05(-20.69%)
Jan 27, 2009
0.2112
0.2356
0.2031
0.2356
1,487
+0.02(+11.54%)
Jan 26, 2009
0.2031
0.2112
0.2031
0.2112
12,556
+0.02(+8.33%)
Jan 23, 2009
0.2031
0.2031
0.1950
0.1950
1,959
-0.02(-7.69%)
Jan 22, 2009
0.2112
0.2112
0.2112
0.2112
246
+0.02(+8.33%)
Jan 21, 2009
0.1950
0.2401
0.1950
0.1950
9,261
-0.04(-15.79%)
Jan 20, 2009
0.2072
0.2396
0.0041
0.2315
47,899
-0.05(-18.57%)
Jan 15, 2009
0.2843
0.2843
0.2843
0.2843
738
+0.00(+0.00%)
Jan 14, 2009
0.2640
0.3046
0.1706
0.2843
55,115
-0.02(-6.67%)
Jan 13, 2009
0.3046
0.3046
0.3046
0.3046
4,923
+0.00(+0.00%)
Jan 12, 2009
0.3249
0.3249
0.3046
0.3046
10,096
-0.01(-3.83%)
Jan 09, 2009
0.3168
0.3168
0.3168
0.3168
2,092
+0.05(+19.98%)
Jan 08, 2009
0.2640
0.2640
0.2640
0.2640
738
-0.01(-4.41%)
Jan 06, 2009
0.2640
0.2762
0.2762
0.2762
21,911
+0.02(+6.25%)
Jan 05, 2009
0.2031
0.2600
0.2031
0.2600
6,154
+0.01(+3.23%)
Jan 02, 2009
0.1625
0.2518
0.1625
0.2518
5,310
-0.01(-3.12%)
Dec 31, 2008
0.1340
0.2600
0.1340
0.2600
7,385
+0.04(+16.36%)
Dec 30, 2008
0.1909
0.2372
0.1015
0.2234
44,989
+0.03(+17.02%)
Dec 29, 2008
0.2153
0.2153
0.1828
0.1909
44,615
-0.03(-15.47%)
Dec 26, 2008
0.2193
0.2258
0.2153
0.2258
12,112
+0.01(+4.91%)
Dec 24, 2008
0.2153
0.2153
0.2153
0.2153
970
-0.01(-3.64%)
Dec 23, 2008
0.2234
0.2254
0.2153
0.2234
37,446
+0.01(+5.77%)
Dec 22, 2008
0.2437
0.2843
0.2112
0.2112
103,616
-0.04(-16.13%)
Dec 19, 2008
0.2518
0.2518
0.2518
0.2518
583
+0.02(+10.71%)
Dec 18, 2008
0.2843
0.2843
0.2275
0.2275
99,935
-0.06(-20.00%)
Dec 17, 2008
0.2721
0.2965
0.2721
0.2843
2,708
+0.01(+4.48%)
Dec 16, 2008
0.2559
0.2843
0.2559
0.2721
8,624
+0.02(+6.35%)
Dec 15, 2008
0.2640
0.2705
0.2559
0.2559
20,040
+0.01(+3.28%)
Dec 12, 2008
0.2884
0.2924
0.2478
0.2478
10,162
-0.02(-6.15%)
Dec 11, 2008
0.2640
0.3777
0.2518
0.2640
23,314
+0.04(+15.66%)
Dec 10, 2008
0.3859
0.3859
0.2275
0.2283
12,767
-0.04(-15.49%)
Dec 09, 2008
0.2417
0.3534
0.2417
0.2701
9,153
-0.07(-20.07%)
Dec 08, 2008
0.2275
0.3656
0.2275
0.3379
9,567
+0.11(+48.57%)
Dec 05, 2008
0.2437
0.2437
0.2275
0.2275
9,601
-0.00(-1.76%)
Dec 04, 2008
0.2315
0.2315
0.2275
0.2315
6,772
+0.00(+1.79%)
Dec 03, 2008
0.2965
0.3453
0.2275
0.2275
36,673
-0.09(-29.11%)
Dec 02, 2008
0.2518
0.3209
0.2234
0.3209
4,185
+0.02(+5.33%)
Dec 01, 2008
0.3046
0.3047
0.3046
0.3046
10,842
+0.03(+11.94%)
Nov 28, 2008
0.2965
0.2965
0.2721
0.2721
1,723
-0.06(-17.28%)
Nov 25, 2008
0.3656
0.3290
0.3290
0.3290
4,185
-0.02(-4.71%)
Nov 24, 2008
0.2193
0.3453
0.2193
0.3453
33,874
+0.09(+33.71%)
Nov 21, 2008
0.2275
0.2582
0.2193
0.2582
6,228
+0.04(+17.72%)
Nov 20, 2008
0.2193
0.2234
0.2193
0.2193
13,045
-0.08(-27.03%)
Nov 19, 2008
0.3290
0.3290
0.2072
0.3006
80,998
-0.06(-17.78%)
Nov 18, 2008
0.4752
0.4752
0.3453
0.3656
19,178
-0.04(-10.00%)
Nov 17, 2008
0.4549
0.4549
0.3940
0.4062
35,723
-0.11(-21.69%)
Nov 14, 2008
0.5158
0.5240
0.5158
0.5187
3,692
-0.02(-3.98%)
Nov 13, 2008
0.6255
0.6296
0.3737
0.5402
44,812
-0.09(-14.42%)
Nov 12, 2008
0.7027
0.7027
0.6312
0.6312
4,983
-0.08(-11.20%)
Nov 11, 2008
0.7230
0.7230
0.6824
0.7108
16,660
+0.00(+0.00%)
Nov 07, 2008
0.8042
0.7108
0.7108
0.7108
8,124
-0.16(-18.83%)
Nov 05, 2008
0.8757
0.8757
0.8757
0.8757
0
+0.14(+19.78%)
Nov 04, 2008
0.8530
0.8530
0.7311
0.7311
19,498
-0.06(-7.22%)
Nov 03, 2008
0.7880
0.9545
0.7880
0.7880
6,472
+0.01(+1.04%)
Oct 31, 2008
0.7921
0.7921
0.7799
0.7799
1,477
+0.01(+1.05%)
Oct 30, 2008
1.002
1.002
0.7717
0.7717
2,461
-0.02(-2.56%)
Oct 29, 2008
0.8733
1.042
0.7799
0.7921
8,616
-0.06(-7.14%)
Oct 28, 2008
1.186
1.186
0.7921
0.8530
17,639
-0.19(-17.97%)
Oct 27, 2008
1.032
1.056
0.9139
1.040
13,193
+0.03(+3.23%)
Oct 24, 2008
0.7717
1.007
0.7717
1.007
23,757
+0.24(+30.53%)
Oct 23, 2008
0.8733
0.8733
0.7717
0.7717
4,923
+0.04(+5.56%)
Oct 22, 2008
0.8327
0.8327
0.7311
0.7311
39,366
-0.15(-16.67%)
Oct 21, 2008
1.048
1.056
0.8773
0.8773
11,866
-0.18(-16.92%)
Oct 20, 2008
1.042
1.056
1.038
1.056
33,512
+0.13(+13.54%)
Oct 17, 2008
1.105
1.105
0.9302
0.9302
9,015
-0.09(-8.40%)
Oct 16, 2008
1.052
1.158
1.015
1.015
33,603
-0.04(-3.48%)
Oct 15, 2008
0.8164
1.052
0.8164
1.052
8,370
+0.22(+26.34%)
Oct 14, 2008
0.8895
0.9098
0.8205
0.8327
30,159
+0.02(+3.02%)
Oct 13, 2008
1.003
1.056
0.7149
0.8083
83,760
+0.12(+17.06%)
Oct 10, 2008
0.8327
0.8327
0.6783
0.6905
449,148
-0.16(-19.05%)
Oct 09, 2008
1.117
1.206
0.8530
0.8530
67,359
-0.26(-23.64%)
Oct 08, 2008
1.243
1.422
1.028
1.117
57,609
-0.24(-17.66%)
Oct 07, 2008
1.519
1.625
1.340
1.357
43,367
-0.15(-10.22%)
Oct 06, 2008
2.193
2.193
0.4915
1.511
56,034
-0.70(-31.74%)
Oct 03, 2008
2.246
2.271
2.214
2.214
4,431
-0.07(-2.85%)
Oct 02, 2008
2.336
2.336
2.279
2.279
738
+0.06(+2.75%)
Oct 01, 2008
2.336
2.336
2.214
2.218
15,443
+0.01(+0.37%)
Sep 30, 2008
2.409
2.433
2.173
2.210
22,369
-0.35(-13.51%)
Sep 26, 2008
2.555
2.555
2.555
2.555
0
+0.02(+0.64%)
Sep 25, 2008
2.600
2.600
2.539
2.539
30,651
-0.01(-0.29%)
Sep 24, 2008
2.595
2.595
2.539
2.546
16,576
-0.03(-1.13%)
Sep 23, 2008
2.575
2.575
2.575
2.575
873
-0.21(-7.45%)
Sep 19, 2008
2.551
2.782
2.782
2.782
13,786
+0.24(+9.60%)
Sep 18, 2008
2.689
2.738
2.539
2.539
30,250
-0.24(-8.76%)
Sep 17, 2008
2.705
2.799
2.685
2.782
14,432
+0.08(+2.85%)
Sep 16, 2008
2.701
2.717
2.685
2.705
5,216
-0.24(-8.26%)
Sep 15, 2008
2.721
3.022
2.721
2.949
29,824
+0.18(+6.45%)
Sep 11, 2008
2.766
2.770
2.770
2.770
9,601
-0.07(-2.43%)
Sep 10, 2008
3.107
3.107
2.717
2.839
17,364
-0.01(-0.29%)
Sep 09, 2008
3.099
3.099
2.847
2.847
3,198
-0.31(-9.78%)
Sep 08, 2008
2.766
3.156
2.713
3.156
18,088
+0.39(+13.93%)
Sep 05, 2008
2.705
2.770
2.705
2.770
14,427
+0.06(+2.25%)
Sep 04, 2008
2.770
2.780
2.705
2.709
14,619
-0.12(-4.17%)
Sep 03, 2008
2.827
2.827
2.827
2.827
246
+0.10(+3.73%)
Sep 02, 2008
2.868
2.868
2.725
2.725
7,139
-0.06(-2.04%)
Aug 29, 2008
2.803
2.803
2.782
2.782
738
-0.06(-2.14%)
Aug 28, 2008
2.843
2.843
2.807
2.843
1,378
-0.00(-0.14%)
Aug 27, 2008
2.929
2.929
2.766
2.847
6,598
-0.06(-1.96%)
Aug 26, 2008
3.128
3.148
2.892
2.904
36,626
-0.36(-11.00%)
Aug 25, 2008
3.249
3.668
3.249
3.263
13,762
-0.12(-3.67%)
Aug 20, 2008
3.103
3.388
3.388
3.388
14,525
+0.34(+11.20%)
Aug 19, 2008
2.916
3.079
2.916
3.046
7,733
+0.20(+6.99%)
Aug 18, 2008
2.831
2.937
2.738
2.847
31,744
+0.02(+0.57%)
Aug 15, 2008
2.790
2.831
2.738
2.831
2,954
+0.13(+4.81%)
Aug 14, 2008
2.717
2.799
2.701
2.701
2,954
-0.01(-0.36%)
Aug 13, 2008
2.705
2.711
2.685
2.711
3,692
+0.00(+0.00%)
Aug 12, 2008
2.705
2.711
2.685
2.711
3,692
-0.21(-7.31%)
Aug 11, 2008
2.839
2.925
2.839
2.925
16,125
+0.10(+3.60%)
Aug 08, 2008
2.823
2.839
2.823
2.823
12,723
+0.15(+5.46%)
Aug 07, 2008
2.677
2.677
2.677
2.677
396
-0.16(-5.72%)
Aug 06, 2008
2.839
2.839
2.839
2.839
0
+0.00(+0.00%)
Aug 05, 2008
2.839
2.839
2.839
2.839
246
+0.06(+2.04%)
Aug 04, 2008
2.824
2.824
2.782
2.782
1,477
-0.06(-2.00%)
Aug 01, 2008
2.839
2.839
2.831
2.839
1,107
+0.01(+0.29%)
Jul 31, 2008
2.839
2.839
2.831
2.831
9,232
+0.12(+4.28%)
Jul 30, 2008
2.750
2.827
2.715
2.715
1,802
+0.03(+0.97%)
Jul 29, 2008
2.689
2.879
2.673
2.689
24,858
-0.19(-6.76%)
Jul 28, 2008
2.843
2.884
2.839
2.884
1,245
+0.04(+1.57%)
Jul 25, 2008
2.839
2.839
2.839
2.839
738
-0.11(-3.80%)
Jul 24, 2008
2.868
2.951
2.843
2.951
7,329
-0.01(-0.47%)
Jul 23, 2008
2.965
2.965
2.965
2.965
246
+0.08(+2.82%)
Jul 22, 2008
2.874
2.884
2.864
2.884
7,023
-0.00(-0.14%)
Jul 21, 2008
2.937
2.949
2.888
2.888
3,200
+0.01(+0.28%)
Jul 18, 2008
2.883
2.965
2.880
2.880
4,431
+0.02(+0.71%)
Jul 17, 2008
2.839
2.884
2.839
2.860
2,452
+0.02(+0.72%)
Jul 16, 2008
3.042
3.042
2.836
2.839
4,724
-0.03(-1.13%)
Jul 15, 2008
2.884
2.884
2.868
2.872
4,409
-0.13(-4.46%)
Jul 14, 2008
3.132
3.132
3.006
3.006
4,918
-0.11(-3.39%)
Jul 11, 2008
2.916
3.124
2.916
3.111
27,573
+0.23(+7.89%)
Jul 10, 2008
3.136
3.136
2.884
2.884
14,845
-0.22(-7.07%)
Jul 09, 2008
2.985
3.103
2.985
3.103
2,833
+0.15(+5.23%)
Jul 08, 2008
2.896
2.949
2.896
2.949
5,957
-0.02(-0.55%)
Jul 07, 2008
3.083
3.083
2.965
2.965
4,387
-0.08(-2.73%)
Jul 04, 2008
3.144
3.144
3.046
3.048
7,100
+0.00(+0.00%)
Jul 03, 2008
3.144
3.144
3.046
3.048
7,100
-0.04(-1.25%)
Jul 02, 2008
2.857
3.099
2.857
3.087
4,414
+0.12(+3.97%)
Jul 01, 2008
3.128
3.128
2.969
2.969
1,812
-0.07(-2.40%)
Jun 30, 2008
2.742
3.237
2.709
3.042
50,475
+0.40(+15.23%)
Jun 27, 2008
2.636
2.640
2.604
2.640
22,733
+0.00(+0.00%)
Jun 26, 2008
2.803
2.803
2.583
2.640
18,784
-0.19(-6.74%)
Jun 25, 2008
2.843
2.843
2.782
2.831
20,188
-0.00(-0.09%)
Jun 24, 2008
2.827
2.843
2.827
2.834
2,708
+0.09(+3.20%)
Jun 23, 2008
2.742
2.749
2.742
2.746
3,865
+0.00(+0.15%)
Jun 20, 2008
2.839
2.839
2.742
2.742
984
-0.02(-0.88%)
Jun 19, 2008
3.144
3.144
2.742
2.766
50,664
-0.02(-0.76%)
Jun 18, 2008
2.787
2.872
2.787
2.787
1,226
+0.02(+0.76%)
Jun 17, 2008
2.766
2.766
2.766
2.766
1,477
+0.06(+2.10%)
Jun 16, 2008
2.709
2.876
2.705
2.709
13,929
-0.17(-6.06%)
Jun 13, 2008
2.884
2.884
2.847
2.884
6,536
+0.02(+0.71%)
Jun 12, 2008
2.864
2.864
2.864
2.864
0
+0.00(+0.00%)
Jun 11, 2008
2.864
2.941
2.864
2.864
15,879
-0.09(-3.16%)
Jun 10, 2008
2.860
2.957
2.860
2.957
13,673
+0.09(+3.26%)
Jun 09, 2008
2.860
2.864
2.754
2.864
4,554
+0.00(+0.14%)
Jun 06, 2008
2.860
2.860
2.860
2.860
642
+0.15(+5.55%)
Jun 05, 2008
2.709
2.709
2.709
2.709
0
+0.00(+0.00%)
Jun 04, 2008
2.815
2.815
2.701
2.709
67,952
-0.14(-4.85%)
Jun 03, 2008
2.953
2.953
2.847
2.847
7,878
-0.11(-3.58%)
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.