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
Denison Mines Corp.
(TSX:
DML
)
3.290
-0.010 (-0.30%)
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 30, 2014
1.350
1.350
1.300
1.310
921,952
-0.03(-2.24%)
May 29, 2014
1.340
1.360
1.320
1.340
1,000,925
+0.00(+0.00%)
May 28, 2014
1.360
1.380
1.340
1.340
1,535,732
-0.02(-1.47%)
May 27, 2014
1.350
1.380
1.330
1.360
1,013,020
+0.03(+2.26%)
May 26, 2014
1.320
1.350
1.310
1.330
356,353
+0.04(+3.10%)
May 23, 2014
1.280
1.320
1.270
1.290
328,346
+0.03(+2.38%)
May 22, 2014
1.260
1.290
1.260
1.260
440,056
-0.02(-1.56%)
May 21, 2014
1.250
1.280
1.250
1.280
256,945
+0.03(+2.40%)
May 20, 2014
1.290
1.300
1.250
1.250
478,200
-0.03(-2.34%)
May 16, 2014
1.280
1.280
1.280
0
+0.00(+0.00%)
May 15, 2014
1.290
1.320
1.270
1.280
377,853
-0.01(-0.78%)
May 14, 2014
1.330
1.350
1.280
1.290
938,610
-0.04(-3.01%)
May 13, 2014
1.370
1.370
1.310
1.330
629,151
-0.01(-0.75%)
May 12, 2014
1.300
1.340
1.270
1.340
773,260
+0.06(+4.69%)
May 09, 2014
1.280
1.300
1.250
1.280
930,093
+0.00(+0.00%)
May 08, 2014
1.300
1.330
1.280
1.280
780,313
-0.03(-2.29%)
May 07, 2014
1.380
1.385
1.310
1.310
860,281
-0.04(-2.96%)
May 06, 2014
1.420
1.420
1.350
1.350
937,762
-0.07(-4.93%)
May 05, 2014
1.450
1.450
1.410
1.420
588,128
-0.04(-2.74%)
May 02, 2014
1.450
1.470
1.430
1.460
500,075
+0.01(+0.69%)
May 01, 2014
1.490
1.510
1.440
1.450
659,308
-0.05(-3.33%)
Apr 30, 2014
1.420
1.500
1.410
1.500
796,253
+0.07(+4.90%)
Apr 29, 2014
1.450
1.480
1.410
1.430
1,154,351
-0.05(-3.38%)
Apr 28, 2014
1.560
1.560
1.450
1.480
1,169,707
-0.08(-5.13%)
Apr 25, 2014
1.600
1.620
1.550
1.560
681,948
-0.04(-2.50%)
Apr 24, 2014
1.640
1.640
1.600
1.600
1,326,152
-0.04(-2.44%)
Apr 23, 2014
1.620
1.640
1.600
1.640
0
+0.00(+0.00%)
Apr 22, 2014
1.650
1.670
1.630
1.640
418,260
-0.02(-1.20%)
Apr 21, 2014
1.680
1.700
1.630
1.660
348,786
-0.01(-0.60%)
Apr 17, 2014
1.670
1.670
1.670
0
+0.04(+2.45%)
Apr 16, 2014
1.620
1.640
1.610
1.630
332,536
+0.00(+0.00%)
Apr 15, 2014
1.650
1.680
1.600
1.630
829,329
-0.04(-2.40%)
Apr 14, 2014
1.660
1.700
1.650
1.670
342,918
+0.02(+1.21%)
Apr 11, 2014
1.640
1.670
1.640
1.650
276,251
+0.01(+0.61%)
Apr 10, 2014
1.680
1.690
1.640
1.640
734,402
-0.04(-2.38%)
Apr 09, 2014
1.670
1.695
1.650
1.680
316,700
+0.00(+0.00%)
Apr 08, 2014
1.680
1.700
1.640
1.680
368,544
+0.02(+1.20%)
Apr 07, 2014
1.720
1.740
1.650
1.660
732,816
-0.07(-4.05%)
Apr 04, 2014
1.720
1.790
1.720
1.730
625,891
-0.01(-0.57%)
Apr 03, 2014
1.750
1.750
1.710
1.740
324,811
-0.03(-1.69%)
Apr 02, 2014
1.750
1.770
1.710
1.770
665,825
+0.00(+0.00%)
Apr 01, 2014
1.650
1.770
1.650
1.770
1,557,355
+0.14(+8.59%)
Mar 31, 2014
1.640
1.640
1.610
1.630
820,748
-0.02(-1.21%)
Mar 28, 2014
1.650
1.720
1.640
1.650
583,986
+0.01(+0.61%)
Mar 27, 2014
1.600
1.640
1.600
1.640
0
+0.03(+1.86%)
Mar 26, 2014
1.650
1.670
1.600
1.610
740,308
-0.04(-2.42%)
Mar 25, 2014
1.680
1.680
1.610
1.650
1,403,632
-0.02(-1.20%)
Mar 24, 2014
1.750
1.750
1.630
1.670
1,946,272
-0.05(-2.91%)
Mar 21, 2014
1.860
1.860
1.720
1.720
3,409,514
-0.13(-7.03%)
Mar 20, 2014
1.820
1.880
1.780
1.850
1,633,094
+0.11(+6.32%)
Mar 19, 2014
1.780
1.790
1.740
1.740
448,278
-0.03(-1.69%)
Mar 18, 2014
1.740
1.790
1.720
1.770
444,650
+0.04(+2.31%)
Mar 17, 2014
1.710
1.750
1.710
1.730
367,567
+0.02(+1.17%)
Mar 14, 2014
1.770
1.790
1.700
1.710
1,177,352
-0.06(-3.39%)
Mar 13, 2014
1.810
1.830
1.760
1.770
1,536,490
-0.01(-0.56%)
Mar 12, 2014
1.690
1.780
1.640
1.780
1,153,268
+0.08(+4.71%)
Mar 11, 2014
1.800
1.830
1.690
1.700
0
-0.08(-4.49%)
Mar 10, 2014
1.800
1.820
1.760
1.780
1,127,208
-0.04(-2.20%)
Mar 07, 2014
1.800
1.820
1.780
1.820
821,171
+0.00(+0.00%)
Mar 06, 2014
1.860
1.910
1.810
1.820
2,379,783
-0.04(-2.15%)
Mar 05, 2014
1.930
1.930
1.840
1.860
2,019,436
-0.06(-3.12%)
Mar 04, 2014
1.800
1.950
1.800
1.920
3,170,621
+0.11(+6.08%)
Mar 03, 2014
1.800
1.820
1.740
1.810
1,507,508
-0.01(-0.55%)
Feb 28, 2014
1.760
1.820
1.740
1.820
1,223,573
+0.07(+4.00%)
Feb 27, 2014
1.840
1.840
1.730
1.750
1,932,615
-0.06(-3.31%)
Feb 26, 2014
1.800
1.890
1.770
1.810
7,635,916
+0.14(+8.38%)
Feb 25, 2014
1.560
1.680
1.530
1.670
3,315,452
+0.14(+9.15%)
Feb 24, 2014
1.490
1.570
1.470
1.530
1,339,416
+0.06(+4.08%)
Feb 21, 2014
1.410
1.490
1.410
1.470
1,103,161
+0.05(+3.52%)
Feb 20, 2014
1.420
1.430
1.380
1.420
1,012,352
-0.01(-0.70%)
Feb 19, 2014
1.470
1.470
1.420
1.430
1,521,354
-0.06(-4.03%)
Feb 18, 2014
1.470
1.500
1.450
1.490
2,043,432
+0.01(+0.68%)
Feb 14, 2014
1.480
1.480
1.480
0
+0.02(+1.37%)
Feb 13, 2014
1.490
1.500
1.450
1.460
513,116
-0.03(-2.01%)
Feb 12, 2014
1.430
1.510
1.430
1.490
1,899,600
+0.06(+4.20%)
Feb 11, 2014
1.440
1.460
1.420
1.430
884,153
-0.01(-0.69%)
Feb 10, 2014
1.470
1.490
1.430
1.440
0
-0.03(-2.04%)
Feb 07, 2014
1.420
1.470
1.410
1.470
384,307
+0.06(+4.26%)
Feb 06, 2014
1.430
1.440
1.410
1.410
652,291
+0.02(+1.44%)
Feb 05, 2014
1.370
1.440
1.360
1.390
883,455
+0.02(+1.46%)
Feb 04, 2014
1.400
1.410
1.360
1.370
2,076,262
-0.04(-2.84%)
Feb 03, 2014
1.530
1.540
1.410
1.410
1,226,786
-0.15(-9.62%)
Jan 31, 2014
1.560
1.570
1.530
1.560
679,254
-0.02(-1.27%)
Jan 30, 2014
1.520
1.600
1.520
1.580
1,210,054
+0.06(+3.95%)
Jan 29, 2014
1.560
1.560
1.520
1.520
1,016,427
-0.02(-1.30%)
Jan 28, 2014
1.510
1.560
1.510
1.540
1,212,838
+0.06(+4.05%)
Jan 27, 2014
1.440
1.520
1.440
1.480
1,380,888
+0.05(+3.50%)
Jan 24, 2014
1.460
1.500
1.430
1.430
2,059,947
-0.08(-5.30%)
Jan 23, 2014
1.550
1.570
1.510
1.510
1,215,583
-0.02(-1.31%)
Jan 22, 2014
1.530
1.600
1.490
1.530
3,699,160
+0.00(+0.00%)
Jan 21, 2014
1.500
1.570
1.480
1.530
3,619,539
+0.05(+3.38%)
Jan 20, 2014
1.470
1.490
1.460
1.480
1,201,419
+0.04(+2.78%)
Jan 17, 2014
1.430
1.470
1.410
1.440
1,579,904
+0.03(+2.13%)
Jan 16, 2014
1.430
1.470
1.410
1.410
1,545,402
+0.00(+0.00%)
Jan 15, 2014
1.350
1.440
1.340
1.410
2,848,625
+0.06(+4.44%)
Jan 14, 2014
1.310
1.370
1.310
1.350
1,050,035
+0.05(+3.85%)
Jan 13, 2014
1.290
1.340
1.290
1.300
911,437
+0.01(+0.78%)
Jan 10, 2014
1.270
1.320
1.270
1.290
418,051
+0.02(+1.57%)
Jan 09, 2014
1.310
1.320
1.270
1.270
612,207
-0.05(-3.79%)
Jan 08, 2014
1.270
1.320
1.270
1.320
482,537
+0.06(+4.76%)
Jan 07, 2014
1.260
1.260
1.240
1.260
277,048
+0.01(+0.80%)
Jan 06, 2014
1.250
1.260
1.230
1.250
172,572
+0.00(+0.00%)
Jan 03, 2014
1.270
1.270
1.240
1.250
158,547
-0.01(-0.79%)
Jan 02, 2014
1.310
1.310
1.250
1.260
440,133
-0.03(-2.33%)
Dec 31, 2013
1.290
1.290
1.290
0
-0.03(-2.27%)
Dec 30, 2013
1.290
1.340
1.290
1.320
315,844
+0.03(+2.33%)
Dec 27, 2013
1.250
1.300
1.240
1.290
944,174
+0.05(+4.03%)
Dec 24, 2013
1.240
1.240
1.240
0
+0.00(+0.00%)
Dec 23, 2013
1.210
1.240
1.210
1.240
231,357
+0.04(+3.33%)
Dec 20, 2013
1.210
1.240
1.200
1.200
937,051
-0.02(-1.64%)
Dec 19, 2013
1.240
1.260
1.220
1.220
306,182
-0.03(-2.40%)
Dec 18, 2013
1.220
1.250
1.210
1.250
754,667
+0.02(+1.63%)
Dec 17, 2013
1.200
1.230
1.190
1.230
675,292
+0.03(+2.50%)
Dec 16, 2013
1.180
1.200
1.180
1.200
357,415
+0.01(+0.84%)
Dec 13, 2013
1.190
1.200
1.180
1.190
152,518
-0.01(-0.83%)
Dec 12, 2013
1.200
1.200
1.175
1.200
331,165
+0.01(+0.84%)
Dec 11, 2013
1.190
1.210
1.180
1.190
200,829
-0.03(-2.46%)
Dec 10, 2013
1.200
1.225
1.160
1.220
700,923
+0.07(+6.09%)
Dec 09, 2013
1.160
1.200
1.150
1.150
266,378
-0.05(-4.17%)
Dec 06, 2013
1.180
1.200
1.170
1.200
184,978
+0.02(+1.69%)
Dec 05, 2013
1.180
1.180
1.170
1.180
104,203
+0.00(+0.00%)
Dec 04, 2013
1.140
1.180
1.140
1.180
272,296
+0.04(+3.51%)
Dec 03, 2013
1.180
1.180
1.140
1.140
254,526
-0.05(-4.20%)
Dec 02, 2013
1.200
1.210
1.170
1.190
192,282
+0.00(+0.00%)
Nov 29, 2013
1.220
1.225
1.190
1.190
304,584
-0.02(-1.65%)
Nov 28, 2013
1.210
1.230
1.180
1.210
697,852
-0.01(-0.82%)
Nov 27, 2013
1.230
1.240
1.220
1.220
301,888
-0.02(-1.61%)
Nov 26, 2013
1.230
1.240
1.220
1.240
3,484,652
+0.01(+0.81%)
Nov 25, 2013
1.220
1.250
1.220
1.230
1,300,195
+0.02(+1.65%)
Nov 22, 2013
1.180
1.240
1.180
1.210
1,019,853
+0.01(+0.83%)
Nov 21, 2013
1.140
1.200
1.140
1.200
962,395
+0.06(+5.26%)
Nov 20, 2013
1.130
1.160
1.130
1.140
843,871
+0.01(+0.88%)
Nov 19, 2013
1.130
1.140
1.130
1.130
307,846
+0.00(+0.00%)
Nov 18, 2013
1.130
1.140
1.125
1.130
939,576
+0.00(+0.00%)
Nov 15, 2013
1.150
1.155
1.130
1.130
258,508
-0.01(-0.88%)
Nov 14, 2013
1.140
1.170
1.140
1.140
767,389
+0.00(+0.00%)
Nov 12, 2013
1.130
1.140
1.120
1.140
3,572,142
+0.00(+0.00%)
Nov 11, 2013
1.130
1.140
1.130
1.140
76,966
+0.00(+0.00%)
Nov 08, 2013
1.140
1.150
1.130
1.140
383,852
+0.00(+0.00%)
Nov 07, 2013
1.140
1.150
1.130
1.140
502,786
+0.00(+0.00%)
Nov 06, 2013
1.120
1.140
1.120
1.140
916,409
+0.02(+1.79%)
Nov 05, 2013
1.120
1.130
1.110
1.120
700,570
+0.00(+0.00%)
Nov 04, 2013
1.120
1.130
1.120
1.120
268,976
+0.02(+1.82%)
Nov 01, 2013
1.150
1.150
1.100
1.100
698,877
-0.05(-4.35%)
Oct 31, 2013
1.130
1.150
1.130
1.150
4,033,682
+0.02(+1.77%)
Oct 30, 2013
1.140
1.150
1.130
1.130
1,167,708
-0.01(-0.88%)
Oct 29, 2013
1.140
1.160
1.120
1.140
794,261
+0.01(+0.88%)
Oct 28, 2013
1.140
1.140
1.110
1.130
338,906
+0.00(+0.00%)
Oct 25, 2013
1.100
1.130
1.090
1.130
2,615,182
+0.03(+2.73%)
Oct 24, 2013
1.080
1.110
1.070
1.100
641,466
+0.01(+0.92%)
Oct 23, 2013
1.050
1.090
1.050
1.090
2,051,314
+0.04(+3.81%)
Oct 22, 2013
1.080
1.080
1.040
1.050
392,439
-0.02(-1.87%)
Oct 21, 2013
1.030
1.080
1.030
1.070
1,083,477
+0.05(+4.90%)
Oct 18, 2013
1.030
1.040
1.020
1.020
322,361
-0.01(-0.97%)
Oct 17, 2013
1.050
1.050
1.030
1.030
546,000
-0.02(-1.90%)
Oct 16, 2013
1.040
1.050
1.030
1.050
898,318
+0.01(+0.96%)
Oct 15, 2013
1.050
1.075
1.035
1.040
534,666
+0.00(+0.00%)
Oct 11, 2013
1.040
1.040
1.040
0
-0.01(-0.95%)
Oct 10, 2013
1.060
1.080
1.040
1.050
1,427,524
+0.01(+0.96%)
Oct 09, 2013
1.050
1.060
1.010
1.040
680,519
+0.00(+0.00%)
Oct 08, 2013
1.060
1.080
1.040
1.040
596,306
-0.04(-3.70%)
Oct 07, 2013
1.110
1.120
1.070
1.080
890,228
-0.02(-1.82%)
Oct 04, 2013
1.140
1.140
1.100
1.100
741,856
-0.04(-3.51%)
Oct 03, 2013
1.180
1.180
1.140
1.140
567,396
-0.04(-3.39%)
Oct 02, 2013
1.150
1.190
1.140
1.180
942,604
+0.04(+3.51%)
Oct 01, 2013
1.140
1.140
1.120
1.140
399,692
+0.01(+0.88%)
Sep 27, 2013
1.120
1.130
1.110
1.130
529,329
+0.02(+1.80%)
Sep 26, 2013
1.130
1.140
1.110
1.110
442,886
-0.02(-1.77%)
Sep 25, 2013
1.110
1.130
1.100
1.130
512,684
+0.02(+1.80%)
Sep 24, 2013
1.130
1.130
1.100
1.110
856,743
-0.03(-2.63%)
Sep 23, 2013
1.130
1.140
1.130
1.140
875,452
+0.01(+0.88%)
Sep 20, 2013
1.130
1.140
1.120
1.130
916,121
+0.00(+0.00%)
Sep 19, 2013
1.140
1.160
1.130
1.130
1,062,348
+0.01(+0.89%)
Sep 18, 2013
1.130
1.140
1.115
1.120
2,227,770
+0.00(+0.00%)
Sep 17, 2013
1.180
1.180
1.100
1.120
2,990,013
-0.07(-5.88%)
Sep 16, 2013
1.200
1.220
1.190
1.190
1,655,070
-0.03(-2.46%)
Sep 13, 2013
1.210
1.220
1.200
1.220
278,184
+0.02(+1.67%)
Sep 12, 2013
1.210
1.220
1.200
1.200
152,530
-0.03(-2.44%)
Sep 11, 2013
1.220
1.240
1.200
1.230
918,365
+0.01(+0.82%)
Sep 10, 2013
1.190
1.220
1.190
1.220
600,193
+0.03(+2.52%)
Sep 09, 2013
1.200
1.210
1.190
1.190
3,109,619
-0.03(-2.46%)
Sep 06, 2013
1.230
1.240
1.210
1.220
362,832
-0.02(-1.61%)
Sep 05, 2013
1.220
1.240
1.205
1.240
2,847,020
+0.05(+4.20%)
Sep 04, 2013
1.190
1.200
1.150
1.190
3,639,839
-0.02(-1.65%)
Sep 03, 2013
1.200
1.235
1.200
1.210
1,726,672
+0.01(+0.83%)
Aug 30, 2013
1.200
1.200
1.200
0
+0.00(+0.00%)
Aug 29, 2013
1.210
1.230
1.200
1.200
1,155,744
-0.02(-1.64%)
Aug 28, 2013
1.230
1.240
1.210
1.220
375,287
-0.01(-0.81%)
Aug 27, 2013
1.230
1.240
1.220
1.230
748,904
+0.00(+0.00%)
Aug 26, 2013
1.250
1.260
1.230
1.230
779,495
-0.03(-2.38%)
Aug 23, 2013
1.240
1.260
1.240
1.260
170,792
+0.02(+1.61%)
Aug 22, 2013
1.230
1.250
1.230
1.240
161,252
+0.01(+0.81%)
Aug 21, 2013
1.220
1.230
1.210
1.230
446,565
+0.00(+0.00%)
Aug 20, 2013
1.220
1.240
1.220
1.230
212,715
+0.00(+0.00%)
Aug 19, 2013
1.250
1.250
1.220
1.230
451,870
-0.01(-0.81%)
Aug 16, 2013
1.250
1.270
1.240
1.240
409,913
-0.01(-0.80%)
Aug 15, 2013
1.250
1.260
1.250
1.250
373,956
-0.01(-0.79%)
Aug 14, 2013
1.280
1.290
1.250
1.260
5,550,966
-0.01(-0.79%)
Aug 13, 2013
1.300
1.300
1.270
1.270
131,288
-0.03(-2.31%)
Aug 12, 2013
1.270
1.300
1.270
1.300
633,798
+0.02(+1.56%)
Aug 09, 2013
1.280
1.290
1.270
1.280
485,457
-0.01(-0.78%)
Aug 08, 2013
1.260
1.300
1.260
1.290
663,549
+0.03(+2.38%)
Aug 07, 2013
1.260
1.290
1.260
1.260
853,353
+0.00(+0.00%)
Aug 06, 2013
1.260
1.300
1.250
1.260
897,178
-0.04(-3.08%)
Aug 02, 2013
1.300
1.300
1.300
0
-0.02(-1.52%)
Aug 01, 2013
1.300
1.330
1.300
1.320
199,150
+0.02(+1.54%)
Jul 31, 2013
1.350
1.360
1.300
1.300
1,787,748
-0.07(-5.11%)
Jul 30, 2013
1.340
1.370
1.280
1.370
2,299,542
+0.03(+2.24%)
Jul 29, 2013
1.400
1.420
1.340
1.340
2,250,458
-0.03(-2.19%)
Jul 26, 2013
1.390
1.400
1.350
1.370
443,599
+0.01(+0.74%)
Jul 25, 2013
1.380
1.430
1.350
1.360
5,407,471
-0.02(-1.45%)
Jul 24, 2013
1.370
1.450
1.370
1.380
3,919,561
+0.04(+2.99%)
Jul 23, 2013
1.350
1.370
1.320
1.340
4,973,048
-0.03(-2.19%)
Jul 22, 2013
1.280
1.390
1.260
1.370
5,921,210
+0.09(+7.03%)
Jul 19, 2013
1.280
1.295
1.240
1.280
2,243,465
-0.01(-0.78%)
Jul 18, 2013
1.280
1.320
1.270
1.290
2,424,454
+0.01(+0.78%)
Jul 17, 2013
1.290
1.310
1.270
1.280
268,260
-0.04(-3.03%)
Jul 16, 2013
1.260
1.320
1.260
1.320
1,866,271
+0.06(+4.76%)
Jul 15, 2013
1.280
1.310
1.260
1.260
430,004
-0.01(-0.79%)
Jul 12, 2013
1.320
1.320
1.270
1.270
531,535
-0.05(-3.79%)
Jul 11, 2013
1.330
1.360
1.310
1.320
579,111
-0.02(-1.49%)
Jul 10, 2013
1.300
1.340
1.280
1.340
2,196,863
+0.05(+3.88%)
Jul 09, 2013
1.240
1.290
1.240
1.290
718,112
+0.05(+4.03%)
Jul 08, 2013
1.250
1.260
1.240
1.240
644,643
-0.01(-0.80%)
Jul 05, 2013
1.240
1.250
1.230
1.250
106,022
+0.00(+0.00%)
Jul 04, 2013
1.220
1.260
1.220
1.250
351,737
+0.03(+2.46%)
Jul 03, 2013
1.230
1.240
1.220
1.220
376,668
-0.01(-0.81%)
Jul 02, 2013
1.230
1.250
1.230
1.230
540,977
+0.01(+0.82%)
Jun 28, 2013
1.220
1.220
1.220
0
-0.03(-2.40%)
Jun 27, 2013
1.220
1.250
1.220
1.250
305,553
+0.03(+2.46%)
Jun 26, 2013
1.230
1.240
1.215
1.220
1,077,351
-0.01(-0.81%)
Jun 25, 2013
1.220
1.260
1.210
1.230
6,034,243
+0.01(+0.82%)
Jun 24, 2013
1.220
1.250
1.210
1.220
2,006,606
-0.02(-1.61%)
Jun 21, 2013
1.230
1.240
1.210
1.240
609,003
+0.02(+1.64%)
Jun 20, 2013
1.200
1.240
1.200
1.220
634,941
-0.04(-3.17%)
Jun 19, 2013
1.250
1.270
1.230
1.260
3,882,232
-0.01(-0.79%)
Jun 18, 2013
1.250
1.290
1.240
1.270
1,059,175
+0.02(+1.60%)
Jun 17, 2013
1.300
1.300
1.240
1.250
476,517
-0.03(-2.34%)
Jun 14, 2013
1.240
1.300
1.240
1.280
490,974
+0.05(+4.07%)
Jun 13, 2013
1.220
1.250
1.220
1.230
1,149,066
+0.01(+0.82%)
Jun 12, 2013
1.260
1.260
1.220
1.220
851,069
-0.04(-3.17%)
Jun 11, 2013
1.250
1.270
1.250
1.260
324,701
-0.02(-1.56%)
Jun 10, 2013
1.310
1.320
1.280
1.280
1,049,573
-0.04(-3.03%)
Jun 07, 2013
1.380
1.380
1.320
1.320
1,135,709
-0.05(-3.65%)
Jun 06, 2013
1.430
1.430
1.320
1.370
1,683,584
-0.06(-4.20%)
Jun 05, 2013
1.390
1.435
1.370
1.430
3,983,984
+0.06(+4.38%)
Jun 04, 2013
1.300
1.390
1.300
1.370
2,427,304
+0.07(+5.38%)
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.