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
)
105.15
-1.67 (-1.56%)
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 28, 2010
0.9934
1.010
0.9934
1.010
2,724
+0.00(+0.00%)
May 27, 2010
1.022
1.098
1.010
1.010
3,714
-0.01(-1.19%)
May 26, 2010
1.054
1.074
1.018
1.022
10,661
-0.00(-0.39%)
May 25, 2010
1.035
1.102
0.9691
1.026
16,448
-0.07(-6.79%)
May 24, 2010
1.086
1.114
1.058
1.100
29,828
+0.07(+6.86%)
May 21, 2010
1.163
1.171
1.030
1.030
41,970
-0.08(-7.27%)
May 20, 2010
1.211
1.211
1.110
1.110
9,348
-0.12(-9.54%)
May 19, 2010
1.276
1.276
1.143
1.228
19,028
-0.02(-1.94%)
May 18, 2010
1.215
1.252
1.215
1.252
8,296
+0.00(+0.00%)
May 17, 2010
1.203
1.284
1.203
1.252
9,576
+0.08(+6.86%)
May 14, 2010
1.209
1.256
1.171
1.171
13,429
-0.06(-4.89%)
May 13, 2010
1.232
1.234
1.211
1.232
82,747
+0.02(+1.67%)
May 12, 2010
1.131
1.349
1.131
1.211
62,633
+0.05(+4.53%)
May 11, 2010
1.167
1.205
1.159
1.159
11,272
+0.01(+1.06%)
May 10, 2010
1.171
1.248
1.070
1.147
20,658
-0.03(-2.41%)
May 07, 2010
1.199
1.207
1.131
1.175
9,338
-0.07(-5.82%)
May 06, 2010
1.147
1.248
1.147
1.248
29,224
+0.05(+4.39%)
May 05, 2010
1.220
1.220
1.151
1.195
2,783
-0.00(-0.34%)
May 04, 2010
1.183
1.224
1.151
1.199
27,770
-0.03(-2.30%)
May 03, 2010
1.393
1.393
1.147
1.228
137,573
-0.09(-6.75%)
Apr 30, 2010
1.312
1.413
1.308
1.316
19,774
+0.02(+1.56%)
Apr 29, 2010
1.276
1.308
1.082
1.296
103,688
-0.07(-5.31%)
Apr 28, 2010
1.373
1.373
1.320
1.369
6,139
-0.03(-2.40%)
Apr 27, 2010
1.456
1.490
1.345
1.403
27,775
-0.06(-3.78%)
Apr 26, 2010
1.413
1.490
1.372
1.458
83,884
+0.04(+3.14%)
Apr 23, 2010
1.405
1.413
1.320
1.413
18,721
+0.02(+1.74%)
Apr 22, 2010
1.324
1.389
1.320
1.389
7,033
+0.07(+5.52%)
Apr 21, 2010
1.312
1.413
1.256
1.316
62,720
+0.07(+5.50%)
Apr 19, 2010
1.248
1.248
1.248
1.248
0
-0.02(-1.90%)
Apr 16, 2010
1.276
1.292
1.211
1.272
31,208
+0.04(+3.34%)
Apr 15, 2010
1.240
1.244
1.211
1.231
19,068
+0.02(+1.61%)
Apr 14, 2010
1.183
1.232
1.159
1.211
6,077
+0.00(+0.00%)
Apr 13, 2010
1.256
1.256
1.171
1.211
37,124
+0.03(+2.21%)
Apr 12, 2010
1.171
1.228
1.171
1.185
48,528
+0.03(+2.77%)
Apr 08, 2010
1.153
1.153
1.153
1.153
0
-0.01(-0.83%)
Apr 07, 2010
1.183
1.191
1.159
1.163
23,248
-0.07(-5.88%)
Apr 06, 2010
1.236
1.244
1.179
1.236
11,416
+0.04(+3.73%)
Apr 05, 2010
1.195
1.211
1.187
1.191
23,773
+0.00(+0.00%)
Apr 01, 2010
1.171
1.191
1.191
1.191
67,359
+0.02(+1.72%)
Mar 31, 2010
1.157
1.171
1.074
1.171
34,556
+0.03(+2.47%)
Mar 30, 2010
1.207
1.240
1.127
1.143
14,487
-0.04(-3.41%)
Mar 29, 2010
1.183
1.244
1.183
1.183
9,264
-0.05(-3.78%)
Mar 26, 2010
1.240
1.251
1.211
1.230
8,122
-0.02(-1.77%)
Mar 25, 2010
1.240
1.258
1.203
1.252
21,047
+0.04(+3.33%)
Mar 24, 2010
1.181
1.272
1.167
1.211
47,671
+0.02(+1.69%)
Mar 23, 2010
1.276
1.292
1.155
1.191
36,014
-0.03(-2.64%)
Mar 22, 2010
1.151
1.260
1.115
1.224
11,116
+0.09(+8.21%)
Mar 19, 2010
1.300
1.308
1.131
1.131
25,566
-0.08(-6.35%)
Mar 18, 2010
1.288
1.288
1.191
1.207
53,070
+0.02(+2.05%)
Mar 17, 2010
1.183
1.183
1.183
1.183
4,209
-0.01(-0.68%)
Mar 16, 2010
1.183
1.272
1.183
1.191
4,209
+0.04(+3.51%)
Mar 15, 2010
1.224
1.268
1.135
1.151
57,596
+0.02(+1.42%)
Mar 12, 2010
1.272
1.272
1.135
1.135
42,899
-0.14(-10.79%)
Mar 11, 2010
1.131
1.272
1.131
1.272
82,130
+0.12(+10.53%)
Mar 10, 2010
1.058
1.151
1.058
1.151
61,992
+0.08(+7.55%)
Mar 09, 2010
1.050
1.070
1.050
1.070
3,467
+0.01(+0.76%)
Mar 08, 2010
1.110
1.110
1.026
1.062
24,212
-0.05(-4.36%)
Mar 05, 2010
1.090
1.110
1.050
1.110
18,573
+0.06(+5.77%)
Mar 04, 2010
1.030
1.053
1.030
1.050
1,238
+0.00(+0.00%)
Mar 03, 2010
1.066
1.070
1.010
1.050
5,695
+0.01(+0.78%)
Mar 02, 2010
1.078
1.090
1.010
1.042
13,917
+0.04(+4.03%)
Mar 01, 2010
1.042
1.042
1.001
1.001
8,920
-0.07(-6.42%)
Feb 26, 2010
1.070
1.070
0.9853
1.070
13,937
+0.01(+0.76%)
Feb 25, 2010
1.038
1.062
0.9954
1.062
20,665
+0.02(+1.54%)
Feb 24, 2010
1.010
1.046
0.9893
1.046
29,519
+0.06(+6.15%)
Feb 23, 2010
1.106
1.110
0.9812
0.9853
10,401
-0.03(-2.98%)
Feb 22, 2010
1.030
1.030
0.9974
1.016
15,606
+0.03(+3.07%)
Feb 19, 2010
1.036
1.036
0.9812
0.9853
19,610
-0.04(-4.31%)
Feb 17, 2010
1.086
1.030
1.030
1.030
4,209
-0.04(-4.13%)
Feb 16, 2010
1.115
1.127
1.074
1.074
5,004
-0.02(-1.48%)
Feb 11, 2010
1.010
1.090
1.090
1.090
23,526
+0.02(+1.89%)
Feb 09, 2010
0.9893
1.070
1.070
1.070
11,143
+0.04(+4.33%)
Feb 08, 2010
1.038
1.050
0.9893
1.026
7,330
-0.02(-2.31%)
Feb 05, 2010
1.054
1.102
1.046
1.050
21,544
-0.04(-3.35%)
Feb 04, 2010
1.082
1.151
1.038
1.086
11,104
-0.07(-6.27%)
Feb 03, 2010
1.159
1.167
1.054
1.159
28,976
+0.09(+8.30%)
Feb 02, 2010
1.127
1.147
1.070
1.070
15,027
+0.02(+2.32%)
Feb 01, 2010
1.070
1.074
1.034
1.046
10,153
+0.01(+0.78%)
Jan 29, 2010
1.038
1.070
1.038
1.038
3,714
-0.04(-3.38%)
Jan 28, 2010
1.127
1.131
1.030
1.074
19,435
-0.02(-2.03%)
Jan 26, 2010
1.096
1.096
1.096
1.096
0
+0.05(+5.23%)
Jan 25, 2010
1.131
1.131
1.042
1.042
13,387
-0.01(-1.15%)
Jan 22, 2010
0.9974
1.171
0.9893
1.054
17,706
+0.04(+4.40%)
Jan 21, 2010
1.062
1.078
1.010
1.010
21,559
-0.05(-4.32%)
Jan 20, 2010
1.074
1.074
1.054
1.055
31,450
-0.01(-1.03%)
Jan 19, 2010
1.086
1.207
1.054
1.066
34,063
-0.03(-2.58%)
Jan 15, 2010
1.090
1.094
1.094
1.094
19,316
-0.02(-2.17%)
Jan 14, 2010
1.155
1.155
1.119
1.119
8,667
+0.00(+0.00%)
Jan 13, 2010
1.084
1.272
1.084
1.119
50,336
+0.03(+2.59%)
Jan 12, 2010
1.064
1.110
1.064
1.090
31,698
+0.00(+0.00%)
Jan 11, 2010
1.042
1.106
1.030
1.090
30,266
+0.05(+4.65%)
Jan 08, 2010
1.104
1.104
0.9893
1.042
36,901
-0.11(-9.47%)
Jan 07, 2010
1.199
1.211
1.135
1.151
22,751
-0.05(-4.04%)
Jan 06, 2010
1.187
1.211
1.115
1.199
36,064
-0.04(-2.94%)
Jan 05, 2010
1.203
1.300
1.171
1.236
83,064
+0.03(+2.74%)
Jan 04, 2010
0.9934
1.203
0.9933
1.203
52,005
+0.22(+22.57%)
Dec 31, 2009
0.8884
0.9812
0.9812
0.9812
19,316
+0.14(+16.27%)
Dec 30, 2009
0.8440
0.8589
0.8440
0.8440
14,274
+0.00(+0.48%)
Dec 29, 2009
0.8884
0.8884
0.8399
0.8399
25,985
-0.02(-1.89%)
Dec 28, 2009
0.8682
0.9086
0.8561
0.8561
10,958
-0.01(-1.40%)
Dec 24, 2009
0.8682
0.8682
0.8682
0.8682
7,402
+0.01(+0.84%)
Dec 23, 2009
0.9086
0.9086
0.8561
0.8609
28,479
-0.02(-1.75%)
Dec 22, 2009
0.8520
0.9086
0.8520
0.8763
17,892
+0.01(+1.40%)
Dec 21, 2009
0.8924
0.8924
0.8601
0.8641
18,803
-0.03(-3.17%)
Dec 18, 2009
0.9368
0.9368
0.8924
0.8924
17,713
-0.04(-3.91%)
Dec 17, 2009
0.9288
0.9288
0.9288
0.9288
4,952
-0.06(-6.50%)
Dec 16, 2009
0.9651
0.9974
0.9651
0.9934
9,410
+0.06(+6.96%)
Dec 15, 2009
0.9934
0.9934
0.9288
0.9288
22,114
+0.02(+1.77%)
Dec 14, 2009
0.8884
0.9974
0.8803
0.9126
48,996
+0.08(+9.18%)
Dec 11, 2009
0.8480
0.8480
0.8359
0.8359
2,971
-0.08(-8.81%)
Dec 10, 2009
0.8440
0.9288
0.8359
0.9166
15,856
+0.06(+7.08%)
Dec 09, 2009
0.8823
0.8823
0.8561
0.8561
7,691
-0.07(-7.83%)
Dec 08, 2009
0.8359
0.9288
0.8359
0.9288
15,953
+0.08(+9.52%)
Dec 07, 2009
0.9150
0.9150
0.8480
0.8480
879
-0.01(-1.41%)
Dec 04, 2009
0.8682
0.8682
0.8157
0.8601
7,924
+0.04(+5.45%)
Dec 03, 2009
0.8964
0.8964
0.8117
0.8157
7,610
-0.06(-6.53%)
Dec 02, 2009
0.8399
0.8727
0.8076
0.8727
15,269
+0.01(+0.99%)
Dec 01, 2009
0.8399
0.8682
0.8399
0.8641
15,591
+0.00(+0.47%)
Nov 30, 2009
0.9005
0.9005
0.8601
0.8601
2,652
-0.04(-4.05%)
Nov 27, 2009
0.9934
0.9934
0.8924
0.8964
8,172
-0.04(-4.72%)
Nov 25, 2009
0.9570
0.9570
0.9288
0.9409
8,915
-0.01(-0.85%)
Nov 24, 2009
0.9489
0.9489
0.9489
0.9489
9,261
-0.03(-2.89%)
Nov 23, 2009
0.9934
0.9974
0.9691
0.9772
14,276
+0.03(+2.98%)
Nov 20, 2009
0.9409
0.9974
0.9409
0.9489
16,839
+0.01(+0.86%)
Nov 19, 2009
0.8601
0.9449
0.8480
0.9409
29,283
+0.08(+9.18%)
Nov 18, 2009
1.005
1.005
0.8617
0.8617
2,352
+0.02(+2.60%)
Nov 17, 2009
0.8217
0.8399
0.8197
0.8399
2,043
-0.01(-0.95%)
Nov 16, 2009
0.8359
0.8480
0.8359
0.8480
2,476
+0.03(+3.45%)
Nov 13, 2009
0.9893
0.9893
0.8197
0.8197
495
-0.17(-17.14%)
Nov 12, 2009
0.8884
1.014
0.8440
0.9893
34,182
+0.16(+19.51%)
Nov 11, 2009
0.8157
0.8278
0.7672
0.8278
11,535
+0.03(+3.98%)
Nov 10, 2009
0.8722
0.8843
0.7961
0.7961
11,634
-0.01(-1.18%)
Nov 09, 2009
0.8843
0.8843
0.7309
0.8056
15,386
-0.00(-0.25%)
Nov 06, 2009
0.8076
0.8440
0.7349
0.8076
14,115
+0.00(+0.50%)
Nov 05, 2009
0.8076
0.8480
0.7955
0.8036
24,739
+0.02(+1.92%)
Nov 04, 2009
0.8258
0.8480
0.7067
0.7884
30,794
+0.09(+12.86%)
Nov 03, 2009
0.7269
0.7349
0.6865
0.6986
17,751
-0.07(-9.42%)
Nov 02, 2009
0.6865
0.8884
0.6865
0.7713
31,160
-0.04(-4.50%)
Oct 30, 2009
0.8882
0.9207
0.8076
0.8076
10,393
+0.00(+0.50%)
Oct 29, 2009
0.7713
0.8452
0.7713
0.8036
19,747
-0.02(-2.45%)
Oct 28, 2009
0.8843
0.8843
0.7713
0.8238
36,512
-0.09(-9.73%)
Oct 27, 2009
1.058
1.058
0.9126
0.9126
48,959
-0.15(-13.74%)
Oct 26, 2009
1.054
1.058
1.054
1.058
990
-0.06(-5.76%)
Oct 23, 2009
1.127
1.199
1.096
1.123
13,707
-0.01(-0.71%)
Oct 22, 2009
1.078
1.131
1.054
1.131
53,535
+0.04(+3.32%)
Oct 21, 2009
1.135
1.159
1.094
1.094
15,425
-0.04(-3.90%)
Oct 20, 2009
1.139
1.184
1.135
1.139
4,068
+0.00(+0.00%)
Oct 19, 2009
1.244
1.244
1.135
1.139
26,993
-0.03(-2.72%)
Oct 16, 2009
1.215
1.219
1.135
1.171
13,283
-0.01(-1.06%)
Oct 15, 2009
1.308
1.308
1.183
1.183
44,719
-0.07(-5.46%)
Oct 14, 2009
1.232
1.285
1.232
1.251
9,663
+0.06(+5.42%)
Oct 13, 2009
1.292
1.292
1.183
1.187
7,265
-0.15(-10.91%)
Oct 12, 2009
1.308
1.361
1.248
1.333
47,864
+0.13(+10.73%)
Oct 09, 2009
1.220
1.308
1.203
1.203
13,947
-0.00(-0.33%)
Oct 08, 2009
1.119
1.303
1.119
1.207
57,542
+0.03(+2.75%)
Oct 07, 2009
1.175
1.240
1.175
1.175
37,134
-0.06(-4.59%)
Oct 06, 2009
1.240
1.252
1.203
1.232
38,553
-0.07(-5.57%)
Oct 05, 2009
1.272
1.304
1.240
1.304
107,494
+0.02(+1.89%)
Oct 02, 2009
1.333
1.333
1.280
1.280
13,075
-0.14(-9.69%)
Oct 01, 2009
1.446
1.593
1.369
1.417
17,426
+0.00(+0.00%)
Sep 30, 2009
1.421
1.425
1.413
1.417
4,482
+0.07(+5.09%)
Sep 29, 2009
1.470
1.474
1.341
1.349
39,132
-0.14(-9.49%)
Sep 28, 2009
1.502
1.587
1.355
1.490
23,550
+0.05(+3.36%)
Sep 25, 2009
1.413
1.446
1.381
1.442
4,408
-0.01(-0.83%)
Sep 24, 2009
1.506
1.506
1.389
1.454
37,815
+0.07(+5.42%)
Sep 23, 2009
1.329
1.389
1.287
1.379
54,072
+0.06(+4.75%)
Sep 22, 2009
1.296
1.381
1.211
1.316
128,472
+0.02(+1.72%)
Sep 21, 2009
1.341
1.385
1.252
1.294
21,071
-0.05(-3.46%)
Sep 18, 2009
1.341
1.393
1.341
1.341
18,944
+0.00(+0.30%)
Sep 17, 2009
1.421
1.421
1.337
1.337
46,485
-0.15(-9.81%)
Sep 16, 2009
1.522
1.534
1.385
1.482
43,070
-0.05(-3.42%)
Sep 15, 2009
1.631
1.692
1.522
1.534
54,949
-0.10(-5.94%)
Sep 14, 2009
1.732
1.732
1.486
1.631
116,412
-0.08(-4.49%)
Sep 11, 2009
1.817
1.817
1.688
1.708
69,382
-0.11(-6.00%)
Sep 10, 2009
1.805
2.019
1.712
1.817
124,297
+0.11(+6.29%)
Sep 09, 2009
1.603
1.886
1.576
1.710
128,346
+0.15(+9.96%)
Sep 08, 2009
1.377
1.615
1.357
1.555
70,709
+0.22(+16.67%)
Sep 04, 2009
1.292
1.371
1.292
1.333
22,538
+0.05(+4.10%)
Sep 03, 2009
1.248
1.494
1.211
1.280
106,816
+0.08(+6.38%)
Sep 02, 2009
1.147
1.211
1.147
1.203
30,539
+0.08(+7.19%)
Sep 01, 2009
1.018
1.252
1.018
1.123
53,248
+0.05(+4.52%)
Aug 31, 2009
1.098
1.098
1.054
1.074
12,109
-0.05(-4.13%)
Aug 28, 2009
1.018
1.163
1.018
1.120
246,266
+0.07(+7.12%)
Aug 27, 2009
1.046
1.046
0.9489
1.046
18,092
+0.00(+0.00%)
Aug 26, 2009
0.9288
1.046
0.9288
1.046
49,434
+0.15(+16.67%)
Aug 25, 2009
0.9530
0.9530
0.8964
0.8964
26,621
-0.06(-5.93%)
Aug 24, 2009
0.9812
1.046
0.8877
0.9530
56,809
+0.08(+8.76%)
Aug 21, 2009
0.8520
1.010
0.8278
0.8763
46,470
-0.02(-2.26%)
Aug 20, 2009
0.8884
1.010
0.8402
0.8965
113,589
+0.02(+1.84%)
Aug 19, 2009
0.9651
0.9651
0.8687
0.8803
35,197
-0.09(-9.17%)
Aug 18, 2009
0.9328
0.9691
0.8561
0.9691
31,366
+0.02(+2.13%)
Aug 17, 2009
0.9166
0.9651
0.8278
0.9489
36,413
-0.02(-2.08%)
Aug 14, 2009
0.9449
0.9724
0.8278
0.9691
180,953
+0.32(+49.07%)
Aug 13, 2009
0.8763
0.9086
0.6501
0.6501
43,585
-0.26(-28.44%)
Aug 12, 2009
0.8843
0.9489
0.8076
0.9086
31,946
-0.00(-0.07%)
Aug 11, 2009
0.9893
0.9893
0.8884
0.9092
28,030
-0.08(-8.10%)
Aug 10, 2009
0.9166
0.9893
0.8884
0.9893
18,558
+0.10(+10.86%)
Aug 07, 2009
0.9489
0.9489
0.8722
0.8924
29,845
-0.08(-7.92%)
Aug 06, 2009
0.9651
0.9691
0.8601
0.9691
21,156
+0.03(+3.00%)
Aug 05, 2009
0.9812
0.9852
0.9126
0.9409
53,265
+0.08(+9.91%)
Aug 04, 2009
0.8641
0.9304
0.7753
0.8561
101,692
-0.01(-0.66%)
Aug 03, 2009
0.6057
0.8682
0.6057
0.8617
213,003
+0.28(+47.17%)
Jul 31, 2009
0.6057
0.6098
0.5451
0.5855
121,097
-0.02(-3.33%)
Jul 30, 2009
0.7067
0.8076
0.5169
0.6057
126,934
-0.04(-6.25%)
Jul 29, 2009
0.6663
0.6731
0.6461
0.6461
3,962
-0.02(-3.03%)
Jul 28, 2009
0.6986
0.7067
0.6663
0.6663
7,619
-0.04(-5.58%)
Jul 27, 2009
0.7067
0.7632
0.6703
0.7057
27,178
+0.02(+2.19%)
Jul 24, 2009
0.6945
0.6945
0.6905
0.6905
5,250
+0.02(+2.40%)
Jul 23, 2009
0.5451
0.7067
0.5451
0.6744
16,606
+0.05(+8.44%)
Jul 22, 2009
0.6178
0.6808
0.6178
0.6219
16,468
+0.02(+3.36%)
Jul 21, 2009
0.6542
0.6542
0.5653
0.6017
42,577
-0.07(-10.24%)
Jul 20, 2009
0.7026
0.7107
0.6703
0.6703
34,925
-0.06(-7.78%)
Jul 17, 2009
0.7470
0.7632
0.7188
0.7269
21,918
+0.02(+2.33%)
Jul 16, 2009
0.6784
0.7390
0.6658
0.7103
47,666
+0.09(+14.59%)
Jul 15, 2009
0.6792
0.7107
0.6178
0.6198
53,330
-0.03(-5.25%)
Jul 14, 2009
0.5532
0.6998
0.5532
0.6542
25,234
+0.01(+1.25%)
Jul 13, 2009
0.6057
0.7067
0.6057
0.6461
37,364
-0.05(-7.22%)
Jul 10, 2009
0.6542
0.7020
0.5855
0.6964
79,845
+0.04(+6.45%)
Jul 09, 2009
0.6501
0.6865
0.5936
0.6542
149,730
-0.02(-2.99%)
Jul 08, 2009
0.7995
0.7995
0.5451
0.6744
276,028
-0.09(-12.11%)
Jul 07, 2009
0.8480
1.090
0.7309
0.7672
885,820
-0.09(-10.38%)
Jul 06, 2009
0.6380
0.9772
0.6380
0.8561
318,249
+0.23(+37.66%)
Jul 02, 2009
0.4442
0.6219
0.4321
0.6219
97,051
+0.19(+45.28%)
Jul 01, 2009
0.5451
0.6340
0.4240
0.4280
121,592
-0.17(-28.38%)
Jun 30, 2009
0.6663
0.6663
0.5936
0.5976
37,889
-0.05(-7.50%)
Jun 29, 2009
0.6865
0.7026
0.6057
0.6461
141,468
+0.02(+3.23%)
Jun 26, 2009
0.7026
0.7026
0.5193
0.6259
166,983
+0.26(+72.22%)
Jun 25, 2009
0.4119
0.4402
0.3634
0.3634
143,137
+0.04(+12.50%)
Jun 24, 2009
0.3836
0.3836
0.3230
0.3230
9,801
-0.08(-20.01%)
Jun 23, 2009
0.3473
0.4361
0.3473
0.4038
19,316
+0.11(+36.05%)
Jun 22, 2009
0.3472
0.3472
0.2968
0.2968
9,006
-0.01(-3.28%)
Jun 19, 2009
0.3634
0.3634
0.3069
0.3069
21,346
-0.06(-15.56%)
Jun 18, 2009
0.3029
0.3820
0.3029
0.3634
196,163
+0.06(+21.62%)
Jun 17, 2009
0.2746
0.3230
0.2261
0.2988
411,164
+0.05(+22.31%)
Jun 16, 2009
0.2221
0.2443
0.2181
0.2443
94,265
+0.02(+10.00%)
Jun 15, 2009
0.2544
0.2827
0.2221
0.2221
28,578
-0.03(-12.68%)
Jun 12, 2009
0.2382
0.2544
0.2382
0.2544
58,208
+0.02(+7.25%)
Jun 11, 2009
0.2378
0.2382
0.2221
0.2372
44,253
+0.02(+6.78%)
Jun 10, 2009
0.2302
0.2302
0.2221
0.2221
4,952
-0.02(-6.78%)
Jun 09, 2009
0.2302
0.2422
0.2140
0.2382
21,668
-0.02(-6.36%)
Jun 05, 2009
0.3029
0.3029
0.2544
0.2544
119,859
+0.03(+12.52%)
Jun 04, 2009
0.2584
0.2584
0.2061
0.2261
20,059
+0.02(+7.42%)
Jun 03, 2009
0.2059
0.2105
0.2059
0.2105
3,925
-0.00(-1.64%)
Jun 02, 2009
0.2140
0.2140
0.2140
0.2140
3,714
+0.01(+3.66%)
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.