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
Northern Dynasty Minerals
(TSX:
NDM
)
0.3950
-0.0200 (-4.82%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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, 2010
7.880
7.880
7.530
7.570
13,748
-0.16(-2.07%)
May 28, 2010
7.920
7.860
7.730
7.730
118,265
-0.13(-1.65%)
May 27, 2010
7.710
7.880
7.700
7.860
151,066
+0.20(+2.61%)
May 26, 2010
7.780
7.950
7.600
7.660
228,938
+0.13(+1.73%)
May 25, 2010
7.100
7.660
7.080
7.530
199,768
+0.22(+3.01%)
May 21, 2010
7.110
7.470
6.850
7.310
199,609
+0.02(+0.27%)
May 20, 2010
7.610
7.440
7.270
7.290
146,199
-0.58(-7.37%)
May 19, 2010
8.110
8.110
7.680
7.870
252,117
-0.39(-4.72%)
May 18, 2010
8.460
8.600
8.240
8.260
88,784
-0.21(-2.48%)
May 17, 2010
8.810
8.810
8.390
8.470
109,214
-0.45(-5.04%)
May 14, 2010
9.000
9.000
8.660
8.920
91,484
-0.06(-0.67%)
May 13, 2010
9.230
9.260
8.840
8.980
88,846
-0.31(-3.34%)
May 12, 2010
9.100
9.410
9.100
9.290
122,007
+0.29(+3.22%)
May 11, 2010
8.850
9.110
8.950
9.000
123,978
+0.29(+3.33%)
May 10, 2010
8.630
8.710
8.550
8.710
153,198
+0.26(+3.08%)
May 07, 2010
8.410
8.760
8.410
8.450
117,803
-0.27(-3.10%)
May 06, 2010
8.660
8.970
8.470
8.720
172,891
+0.04(+0.46%)
May 05, 2010
8.780
8.890
8.560
8.680
207,651
-0.25(-2.80%)
May 04, 2010
9.160
9.220
8.750
8.930
373,081
-0.33(-3.56%)
May 03, 2010
9.600
9.690
9.210
9.260
164,042
-0.37(-3.84%)
Apr 30, 2010
9.830
9.920
9.450
9.630
110,925
-0.08(-0.82%)
Apr 29, 2010
9.990
9.990
9.700
9.710
75,910
-0.28(-2.80%)
Apr 28, 2010
10.02
10.10
9.870
9.990
205,395
+0.01(+0.10%)
Apr 27, 2010
10.10
10.15
9.830
9.980
90,229
-0.20(-1.96%)
Apr 26, 2010
10.03
10.38
10.02
10.18
123,591
+0.01(+0.10%)
Apr 23, 2010
9.800
10.17
9.750
10.17
82,285
+0.37(+3.78%)
Apr 22, 2010
9.810
9.860
9.600
9.800
63,771
-0.09(-0.91%)
Apr 21, 2010
10.01
10.03
9.820
9.890
34,432
-0.05(-0.50%)
Apr 20, 2010
9.970
10.10
9.830
9.940
134,894
+0.09(+0.91%)
Apr 19, 2010
9.690
9.910
9.690
9.850
105,664
-0.11(-1.10%)
Apr 16, 2010
9.820
10.10
9.680
9.960
107,053
-0.09(-0.90%)
Apr 15, 2010
9.910
10.08
9.900
10.05
99,770
+0.10(+1.01%)
Apr 14, 2010
9.800
9.950
9.800
9.950
61,529
+0.18(+1.84%)
Apr 13, 2010
9.960
9.960
9.610
9.770
68,505
-0.10(-1.01%)
Apr 12, 2010
9.930
9.990
9.870
9.870
93,786
-0.06(-0.60%)
Apr 09, 2010
9.770
10.02
9.770
9.930
72,352
+0.15(+1.53%)
Apr 08, 2010
10.00
10.06
9.770
9.780
100,819
-0.28(-2.78%)
Apr 07, 2010
9.960
10.10
9.870
10.06
143,509
+0.04(+0.40%)
Apr 06, 2010
9.890
10.09
9.860
10.02
102,064
+0.10(+1.01%)
Apr 05, 2010
9.950
10.00
9.880
9.920
122,961
+0.11(+1.12%)
Apr 01, 2010
9.810
9.810
9.810
0
+0.13(+1.34%)
Mar 31, 2010
9.320
9.790
9.310
9.680
67,069
+0.21(+2.22%)
Mar 30, 2010
9.350
9.530
9.350
9.470
77,963
+0.03(+0.32%)
Mar 29, 2010
9.450
9.570
9.370
9.440
83,992
+0.15(+1.61%)
Mar 26, 2010
9.000
9.350
9.000
9.290
52,651
+0.35(+3.91%)
Mar 25, 2010
9.230
9.340
8.940
8.940
107,885
-0.19(-2.08%)
Mar 24, 2010
9.350
9.360
9.130
9.130
43,570
-0.24(-2.56%)
Mar 23, 2010
9.000
9.370
9.000
9.370
73,486
+0.22(+2.40%)
Mar 22, 2010
9.060
9.150
8.820
9.150
188,151
-0.01(-0.11%)
Mar 19, 2010
9.380
9.380
9.080
9.160
155,354
-0.22(-2.35%)
Mar 18, 2010
9.500
9.560
9.380
9.380
72,453
-0.15(-1.57%)
Mar 17, 2010
9.460
9.650
9.400
9.530
74,554
+0.04(+0.42%)
Mar 16, 2010
9.570
9.570
9.450
9.490
80,458
+0.04(+0.42%)
Mar 15, 2010
9.560
9.510
9.430
9.450
196,560
-0.11(-1.15%)
Mar 12, 2010
9.850
9.850
9.550
9.560
106,481
-0.27(-2.75%)
Mar 11, 2010
9.900
9.900
9.780
9.830
104,893
-0.06(-0.61%)
Mar 10, 2010
9.960
9.980
9.830
9.890
78,841
+0.02(+0.20%)
Mar 09, 2010
10.00
10.01
9.870
9.870
86,749
-0.15(-1.50%)
Mar 08, 2010
10.25
10.25
9.930
10.02
185,507
-0.22(-2.15%)
Mar 05, 2010
9.760
10.24
9.750
10.24
242,926
+0.43(+4.38%)
Mar 04, 2010
10.19
10.19
9.630
9.810
353,880
-0.38(-3.73%)
Mar 03, 2010
10.24
10.27
10.11
10.19
83,592
+0.02(+0.20%)
Mar 02, 2010
10.10
10.28
9.990
10.17
110,336
+0.05(+0.49%)
Mar 01, 2010
9.980
10.24
9.950
10.12
105,326
+0.21(+2.12%)
Feb 26, 2010
9.680
9.990
9.600
9.910
163,205
+0.27(+2.80%)
Feb 25, 2010
9.420
9.760
9.380
9.640
145,104
+0.26(+2.77%)
Feb 24, 2010
9.460
9.690
9.320
9.380
68,817
-0.02(-0.21%)
Feb 23, 2010
9.570
9.610
9.320
9.400
72,256
-0.24(-2.49%)
Feb 22, 2010
9.990
10.00
9.620
9.640
56,497
-0.21(-2.13%)
Feb 19, 2010
9.800
9.950
9.750
9.850
167,126
-0.01(-0.10%)
Feb 18, 2010
9.600
9.870
9.600
9.860
179,638
+0.22(+2.28%)
Feb 17, 2010
9.520
9.670
9.490
9.640
252,817
+0.13(+1.37%)
Feb 16, 2010
9.340
9.560
9.190
9.510
294,372
+0.22(+2.37%)
Feb 12, 2010
9.290
9.290
9.290
0
-0.06(-0.64%)
Feb 11, 2010
9.050
9.350
9.010
9.350
176,654
+0.30(+3.31%)
Feb 10, 2010
9.240
9.240
9.000
9.050
102,252
-0.19(-2.06%)
Feb 09, 2010
8.920
9.250
8.910
9.240
265,400
+0.32(+3.59%)
Feb 08, 2010
9.050
9.090
8.780
8.920
144,548
-0.13(-1.44%)
Feb 05, 2010
8.390
9.050
8.360
9.050
177,391
+0.33(+3.78%)
Feb 04, 2010
8.870
8.870
8.560
8.720
163,250
-0.24(-2.68%)
Feb 03, 2010
9.070
9.130
8.890
8.960
165,139
-0.11(-1.21%)
Feb 02, 2010
8.900
9.070
8.810
9.070
123,981
+0.22(+2.49%)
Feb 01, 2010
8.270
8.900
8.270
8.850
186,841
+0.65(+7.93%)
Jan 29, 2010
8.500
8.570
8.070
8.200
160,073
-0.33(-3.87%)
Jan 28, 2010
8.880
8.900
8.510
8.530
199,931
-0.27(-3.07%)
Jan 27, 2010
8.770
8.880
8.710
8.800
132,824
+0.05(+0.57%)
Jan 26, 2010
8.730
8.870
8.610
8.750
154,208
-0.10(-1.13%)
Jan 25, 2010
8.820
8.890
8.610
8.850
74,979
+0.02(+0.23%)
Jan 22, 2010
8.890
9.230
8.800
8.830
132,926
-0.15(-1.67%)
Jan 21, 2010
9.210
9.260
8.890
8.980
121,547
-0.33(-3.54%)
Jan 20, 2010
9.330
9.450
8.990
9.310
156,612
-0.19(-2.00%)
Jan 19, 2010
9.590
9.590
9.310
9.500
36,712
-0.04(-0.42%)
Jan 18, 2010
9.500
9.590
9.320
9.540
23,829
+0.05(+0.53%)
Jan 15, 2010
9.560
9.560
9.340
9.490
147,692
-0.01(-0.11%)
Jan 14, 2010
9.460
9.650
9.460
9.500
121,584
-0.20(-2.06%)
Jan 13, 2010
9.590
9.720
9.300
9.700
94,407
+0.30(+3.19%)
Jan 12, 2010
9.720
9.720
9.400
9.400
111,223
-0.32(-3.29%)
Jan 11, 2010
9.660
9.900
9.660
9.720
126,402
+0.04(+0.41%)
Jan 08, 2010
9.470
9.740
9.340
9.680
74,534
+0.26(+2.76%)
Jan 07, 2010
9.500
9.500
9.290
9.420
102,724
-0.08(-0.84%)
Jan 06, 2010
9.190
9.530
9.050
9.500
213,827
+0.31(+3.37%)
Jan 05, 2010
8.900
9.190
8.880
9.190
168,390
+0.31(+3.49%)
Jan 04, 2010
8.980
8.980
8.700
8.880
59,131
+0.13(+1.49%)
Dec 31, 2009
8.750
8.750
8.750
0
+0.00(+0.00%)
Dec 30, 2009
8.650
8.750
8.540
8.750
42,836
+0.02(+0.23%)
Dec 29, 2009
8.910
8.910
8.620
8.730
35,768
-0.20(-2.24%)
Dec 24, 2009
8.750
8.930
8.740
8.930
27,826
+0.16(+1.82%)
Dec 23, 2009
8.760
8.790
8.470
8.770
245,756
+0.04(+0.46%)
Dec 22, 2009
8.640
8.800
8.540
8.730
122,258
-0.02(-0.23%)
Dec 21, 2009
8.800
8.800
8.530
8.750
129,370
-0.05(-0.57%)
Dec 18, 2009
8.400
8.800
8.250
8.800
106,616
+0.32(+3.77%)
Dec 17, 2009
8.360
8.480
8.170
8.480
92,916
-0.08(-0.93%)
Dec 16, 2009
8.670
8.780
8.460
8.560
129,048
+0.00(+0.00%)
Dec 15, 2009
8.750
8.750
8.560
8.560
100,352
-0.24(-2.73%)
Dec 14, 2009
8.780
8.830
8.720
8.800
60,581
+0.13(+1.50%)
Dec 11, 2009
8.850
8.900
8.600
8.670
78,608
-0.13(-1.48%)
Dec 10, 2009
8.710
8.940
8.630
8.800
108,849
+0.05(+0.57%)
Dec 09, 2009
8.270
8.800
8.270
8.750
99,557
+0.55(+6.71%)
Dec 08, 2009
8.270
8.580
8.200
8.200
43,066
-0.14(-1.68%)
Dec 07, 2009
8.240
8.450
8.020
8.340
91,584
-0.12(-1.42%)
Dec 04, 2009
8.550
8.590
8.250
8.460
85,701
-0.27(-3.09%)
Dec 03, 2009
9.150
9.150
8.730
8.730
157,650
-0.20(-2.24%)
Dec 02, 2009
8.240
9.050
8.220
8.930
383,994
+0.73(+8.90%)
Dec 01, 2009
7.850
8.200
7.850
8.200
83,912
+0.50(+6.49%)
Nov 30, 2009
7.990
7.990
7.700
7.700
79,981
-0.30(-3.75%)
Nov 27, 2009
7.970
8.210
7.770
8.000
111,594
-0.10(-1.23%)
Nov 26, 2009
8.250
8.250
8.010
8.100
20,679
-0.18(-2.17%)
Nov 25, 2009
7.910
8.280
7.900
8.280
326,645
+0.38(+4.81%)
Nov 24, 2009
7.770
7.900
7.700
7.900
54,411
+0.09(+1.15%)
Nov 23, 2009
7.870
7.980
7.800
7.810
124,389
+0.03(+0.39%)
Nov 20, 2009
7.720
7.830
7.640
7.780
84,367
-0.02(-0.26%)
Nov 19, 2009
7.710
7.800
7.500
7.800
82,654
+0.09(+1.17%)
Nov 18, 2009
7.670
7.820
7.670
7.710
59,298
+0.04(+0.52%)
Nov 17, 2009
7.600
7.700
7.590
7.670
21,641
+0.00(+0.00%)
Nov 16, 2009
7.600
7.670
7.460
7.670
113,407
+0.31(+4.21%)
Nov 13, 2009
7.400
7.550
7.360
7.360
67,683
-0.04(-0.54%)
Nov 12, 2009
7.600
7.650
7.400
7.400
92,931
-0.17(-2.25%)
Nov 11, 2009
7.760
7.840
7.570
7.570
225,133
-0.09(-1.17%)
Nov 10, 2009
7.700
7.740
7.550
7.660
78,436
-0.14(-1.79%)
Nov 09, 2009
7.750
7.830
7.650
7.800
98,331
+0.18(+2.36%)
Nov 06, 2009
7.320
7.650
7.320
7.620
68,775
+0.16(+2.14%)
Nov 05, 2009
7.450
7.510
7.320
7.460
47,377
-0.02(-0.27%)
Nov 04, 2009
7.550
7.810
7.370
7.480
70,260
+0.02(+0.27%)
Nov 03, 2009
7.000
7.460
7.000
7.460
51,354
+0.33(+4.63%)
Nov 02, 2009
7.060
7.330
6.980
7.130
55,638
+0.03(+0.42%)
Oct 30, 2009
7.200
7.260
6.910
7.100
108,877
-0.18(-2.47%)
Oct 29, 2009
6.920
7.430
6.910
7.280
66,293
+0.42(+6.12%)
Oct 28, 2009
7.250
7.350
6.860
6.860
162,272
-0.34(-4.72%)
Oct 27, 2009
7.300
7.460
7.200
7.200
73,799
-0.14(-1.91%)
Oct 26, 2009
7.640
7.810
7.300
7.340
149,732
-0.29(-3.80%)
Oct 23, 2009
7.680
7.720
7.630
7.630
71,002
+0.00(+0.00%)
Oct 22, 2009
7.800
7.800
7.620
7.630
59,995
-0.19(-2.43%)
Oct 21, 2009
7.710
7.970
7.640
7.820
50,718
+0.05(+0.64%)
Oct 20, 2009
7.740
7.770
7.500
7.770
125,977
+0.05(+0.65%)
Oct 19, 2009
7.840
7.840
7.640
7.720
70,727
+0.02(+0.26%)
Oct 16, 2009
7.590
7.830
7.590
7.700
57,776
-0.06(-0.77%)
Oct 15, 2009
7.790
7.790
7.610
7.760
72,839
-0.09(-1.15%)
Oct 14, 2009
7.910
7.970
7.830
7.850
43,237
+0.02(+0.26%)
Oct 13, 2009
7.950
8.070
7.830
7.830
157,933
-0.07(-0.89%)
Oct 09, 2009
8.120
8.120
7.850
7.900
108,423
-0.23(-2.83%)
Oct 08, 2009
7.910
8.150
7.900
8.130
177,839
+0.26(+3.30%)
Oct 07, 2009
7.950
8.000
7.760
7.870
77,767
-0.03(-0.38%)
Oct 06, 2009
7.900
8.090
7.760
7.900
112,286
+0.13(+1.67%)
Oct 05, 2009
7.500
7.770
7.420
7.770
55,015
+0.27(+3.60%)
Oct 02, 2009
7.300
7.710
7.100
7.500
181,997
+0.00(+0.00%)
Oct 01, 2009
7.950
7.950
7.500
7.500
129,668
-0.46(-5.78%)
Sep 30, 2009
7.900
7.960
7.770
7.960
112,581
+0.07(+0.89%)
Sep 29, 2009
7.900
7.990
7.840
7.890
50,898
+0.02(+0.25%)
Sep 28, 2009
7.830
8.020
7.820
7.870
107,548
+0.10(+1.29%)
Sep 25, 2009
7.700
7.840
7.660
7.770
67,420
+0.07(+0.91%)
Sep 24, 2009
7.970
8.060
7.600
7.700
89,521
-0.09(-1.16%)
Sep 23, 2009
8.140
8.150
7.790
7.790
84,403
-0.35(-4.30%)
Sep 22, 2009
8.150
8.150
8.020
8.140
90,069
+0.06(+0.74%)
Sep 21, 2009
7.810
8.100
7.400
8.080
131,749
+0.28(+3.59%)
Sep 18, 2009
7.600
7.800
7.450
7.800
191,902
+0.24(+3.17%)
Sep 17, 2009
7.830
7.900
7.480
7.560
158,086
-0.38(-4.79%)
Sep 16, 2009
8.280
8.310
7.930
7.940
120,712
-0.20(-2.46%)
Sep 15, 2009
7.850
8.150
7.810
8.140
61,501
+0.19(+2.39%)
Sep 14, 2009
7.700
7.950
7.680
7.950
78,866
-0.04(-0.50%)
Sep 11, 2009
7.950
8.250
7.630
7.990
138,328
+0.09(+1.14%)
Sep 10, 2009
7.530
7.900
7.530
7.900
52,270
+0.37(+4.91%)
Sep 09, 2009
7.530
7.790
7.510
7.530
88,048
-0.07(-0.92%)
Sep 08, 2009
7.700
7.730
7.550
7.600
70,010
+0.01(+0.13%)
Sep 04, 2009
7.700
7.700
7.440
7.590
59,255
-0.14(-1.81%)
Sep 03, 2009
7.500
7.780
7.500
7.730
130,106
+0.26(+3.48%)
Sep 02, 2009
6.860
7.500
6.860
7.470
82,482
+0.67(+9.85%)
Sep 01, 2009
7.000
7.070
6.800
6.800
111,847
-0.27(-3.82%)
Aug 31, 2009
7.240
7.340
6.980
7.070
59,611
-0.27(-3.68%)
Aug 28, 2009
7.000
7.440
7.000
7.340
90,593
+0.29(+4.11%)
Aug 27, 2009
7.030
7.050
6.850
7.050
80,074
+0.04(+0.57%)
Aug 26, 2009
7.000
7.100
6.970
7.010
38,875
+0.01(+0.14%)
Aug 25, 2009
7.080
7.170
7.000
7.000
66,587
+0.00(+0.00%)
Aug 24, 2009
7.200
7.240
7.000
7.000
77,342
-0.11(-1.55%)
Aug 21, 2009
6.950
7.130
6.930
7.110
65,337
+0.21(+3.04%)
Aug 20, 2009
6.830
6.900
6.800
6.900
74,964
+0.09(+1.32%)
Aug 19, 2009
6.650
6.860
6.650
6.810
50,039
-0.05(-0.73%)
Aug 18, 2009
6.650
6.860
6.650
6.860
80,953
+0.26(+3.94%)
Aug 17, 2009
6.710
6.710
6.250
6.600
96,703
-0.33(-4.76%)
Aug 14, 2009
7.300
7.300
6.800
6.930
90,465
-0.37(-5.07%)
Aug 13, 2009
7.150
7.350
7.150
7.300
82,747
+0.19(+2.67%)
Aug 12, 2009
6.860
7.220
6.860
7.110
77,636
+0.21(+3.04%)
Aug 11, 2009
6.810
6.940
6.710
6.900
71,720
+0.05(+0.73%)
Aug 10, 2009
7.190
7.190
6.720
6.850
155,052
-0.36(-4.99%)
Aug 07, 2009
7.350
7.350
7.190
7.210
95,462
-0.12(-1.64%)
Aug 06, 2009
7.440
7.500
7.320
7.330
39,447
-0.06(-0.81%)
Aug 05, 2009
7.660
7.660
7.230
7.390
108,727
-0.32(-4.15%)
Aug 04, 2009
7.910
8.100
7.680
7.710
85,475
-0.26(-3.26%)
Jul 31, 2009
7.470
7.970
7.470
7.970
50,067
+0.18(+2.31%)
Jul 30, 2009
7.210
7.790
7.210
7.790
52,535
+0.44(+5.99%)
Jul 29, 2009
7.260
7.570
7.260
7.350
51,990
-0.33(-4.30%)
Jul 28, 2009
7.900
8.060
7.420
7.680
100,054
-0.41(-5.07%)
Jul 27, 2009
8.000
8.230
8.030
8.090
163,741
+0.10(+1.25%)
Jul 24, 2009
7.880
8.020
7.880
7.990
62,731
+0.00(+0.00%)
Jul 23, 2009
7.710
8.000
7.700
7.990
40,387
+0.29(+3.77%)
Jul 22, 2009
7.600
7.730
7.520
7.700
82,042
-0.17(-2.16%)
Jul 21, 2009
8.000
8.000
7.620
7.870
46,976
-0.06(-0.76%)
Jul 20, 2009
8.060
8.240
7.930
7.930
143,109
-0.07(-0.88%)
Jul 17, 2009
8.000
8.000
7.600
8.000
43,165
+0.12(+1.52%)
Jul 16, 2009
7.620
7.880
7.620
7.880
44,107
+0.26(+3.41%)
Jul 15, 2009
7.780
7.780
7.620
7.620
55,427
+0.11(+1.46%)
Jul 14, 2009
7.490
7.630
7.370
7.510
47,851
+0.04(+0.54%)
Jul 13, 2009
7.340
7.480
7.040
7.470
60,457
+0.25(+3.46%)
Jul 10, 2009
7.210
7.300
6.950
7.220
65,103
-0.02(-0.28%)
Jul 09, 2009
7.000
7.310
6.830
7.240
124,646
+0.33(+4.78%)
Jul 08, 2009
7.250
7.260
6.570
6.910
245,330
-0.62(-8.23%)
Jul 07, 2009
7.650
7.790
7.500
7.530
72,310
-0.12(-1.57%)
Jul 06, 2009
8.100
8.100
7.640
7.650
100,127
-0.55(-6.71%)
Jul 03, 2009
8.080
8.220
8.080
8.200
5,070
+0.01(+0.12%)
Jul 02, 2009
8.050
8.240
8.000
8.190
99,924
+0.07(+0.86%)
Jun 30, 2009
8.140
8.240
7.870
8.120
102,301
+0.02(+0.25%)
Jun 29, 2009
8.200
8.250
8.080
8.100
45,580
-0.09(-1.10%)
Jun 26, 2009
8.330
8.330
8.170
8.190
74,326
-0.06(-0.73%)
Jun 25, 2009
8.210
8.250
8.100
8.250
112,912
+0.04(+0.49%)
Jun 24, 2009
8.400
8.400
8.180
8.210
141,441
-0.07(-0.85%)
Jun 23, 2009
8.120
8.420
8.040
8.280
85,234
+0.19(+2.35%)
Jun 22, 2009
8.200
8.600
8.060
8.090
158,573
-0.57(-6.58%)
Jun 19, 2009
8.280
8.720
8.280
8.660
69,816
+0.41(+4.97%)
Jun 18, 2009
8.100
8.340
8.010
8.250
47,393
+0.28(+3.51%)
Jun 17, 2009
8.200
8.300
7.750
7.970
152,697
-0.30(-3.63%)
Jun 16, 2009
8.500
8.730
8.220
8.270
80,954
-0.19(-2.25%)
Jun 15, 2009
8.750
8.750
8.300
8.460
99,599
-0.32(-3.64%)
Jun 12, 2009
8.950
9.100
8.710
8.780
96,108
-0.30(-3.30%)
Jun 11, 2009
8.880
9.130
8.880
9.080
79,325
+0.06(+0.67%)
Jun 10, 2009
9.050
9.380
8.940
9.020
90,915
-0.02(-0.22%)
Jun 09, 2009
8.890
9.080
8.890
9.040
32,221
+0.06(+0.67%)
Jun 08, 2009
9.050
9.000
8.730
8.980
76,973
-0.22(-2.39%)
Jun 05, 2009
9.400
9.400
9.100
9.200
93,855
-0.18(-1.92%)
Jun 04, 2009
9.000
9.480
9.000
9.380
178,779
+0.37(+4.11%)
Jun 03, 2009
9.580
9.580
8.800
9.010
140,116
-0.42(-4.45%)
Jun 02, 2009
9.050
9.600
9.050
9.430
263,482
+0.48(+5.36%)
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.