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
Satellos Bioscience Inc
(TSV:
ICO
)
N/A
UNCHANGED
Last Price
Updated:
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, 2013
0.3200
0.3250
0.3150
0.3200
155,000
-0.01(-3.03%)
May 30, 2013
0.3200
0.3350
0.3200
0.3300
141,225
+0.01(+3.13%)
May 29, 2013
0.3200
0.3300
0.3150
0.3200
50,000
+0.01(+1.59%)
May 28, 2013
0.3200
0.3200
0.3150
0.3150
89,700
-0.01(-1.56%)
May 27, 2013
0.3250
0.3450
0.3150
0.3200
84,000
-0.02(-4.48%)
May 24, 2013
0.3300
0.3350
0.3100
0.3350
204,150
+0.02(+4.69%)
May 23, 2013
0.3350
0.3350
0.3150
0.3200
114,000
+0.01(+1.59%)
May 22, 2013
0.3400
0.3400
0.3150
0.3150
392,478
-0.01(-3.08%)
May 21, 2013
0.3450
0.3450
0.3250
0.3250
179,385
-0.02(-4.41%)
May 17, 2013
0.3400
0.3400
0.3400
0
-0.00(-1.45%)
May 16, 2013
0.3400
0.3450
0.3300
0.3450
177,150
+0.00(+1.47%)
May 15, 2013
0.3450
0.3500
0.3400
0.3400
285,988
+0.02(+6.25%)
May 13, 2013
0.3000
0.3300
0.3000
0.3200
899,727
+0.04(+14.29%)
May 10, 2013
0.3450
0.3450
0.2750
0.2800
3,411,463
-0.12(-30.00%)
May 09, 2013
0.4550
0.4550
0.3950
0.4000
303,450
-0.06(-13.04%)
May 08, 2013
0.4500
0.4650
0.4500
0.4600
29,700
+0.02(+3.37%)
May 07, 2013
0.4600
0.4700
0.4450
0.4450
32,500
-0.02(-3.26%)
May 06, 2013
0.4600
0.4600
0.4300
0.4600
77,832
-0.03(-6.12%)
May 03, 2013
0.4900
0.5100
0.4800
0.4900
290,295
-0.01(-2.00%)
May 02, 2013
0.4300
0.5000
0.4200
0.5000
208,851
+0.08(+17.65%)
May 01, 2013
0.4250
0.4300
0.4200
0.4250
34,000
-0.01(-1.16%)
Apr 30, 2013
0.4250
0.4350
0.4200
0.4300
75,500
-0.01(-1.15%)
Apr 29, 2013
0.4400
0.4400
0.4200
0.4350
144,500
-0.03(-5.43%)
Apr 26, 2013
0.4400
0.4600
0.4500
0.4600
50,000
+0.01(+2.22%)
Apr 25, 2013
0.4650
0.4650
0.4500
0.4500
31,000
+0.00(+0.00%)
Apr 24, 2013
0.4300
0.4700
0.4300
0.4500
34,000
+0.02(+4.65%)
Apr 23, 2013
0.4200
0.4350
0.4150
0.4300
38,130
-0.02(-3.37%)
Apr 22, 2013
0.4700
0.4700
0.4250
0.4450
15,000
+0.00(+0.00%)
Apr 19, 2013
0.4350
0.4450
0.4050
0.4450
146,630
+0.01(+2.30%)
Apr 18, 2013
0.4650
0.4650
0.4350
0.4350
68,500
-0.07(-13.00%)
Apr 17, 2013
0.4250
0.5000
0.4200
0.5000
66,900
+0.04(+8.70%)
Apr 16, 2013
0.4500
0.4700
0.4400
0.4600
70,700
+0.04(+9.52%)
Apr 15, 2013
0.4400
0.4650
0.3900
0.4200
187,200
-0.05(-10.64%)
Apr 12, 2013
0.4800
0.5000
0.4350
0.4700
170,600
-0.01(-2.08%)
Apr 11, 2013
0.5000
0.5000
0.4800
0.4800
117,000
-0.02(-4.00%)
Apr 10, 2013
0.4800
0.5200
0.4650
0.5000
107,799
+0.01(+2.04%)
Apr 09, 2013
0.5000
0.5000
0.4900
0.4900
87,000
-0.01(-2.00%)
Apr 08, 2013
0.5100
0.5100
0.5000
0.5000
35,500
-0.02(-3.85%)
Apr 05, 2013
0.5300
0.5400
0.5200
0.5200
21,500
-0.02(-3.70%)
Apr 04, 2013
0.5400
0.5400
0.5400
0.5400
11,900
+0.00(+0.00%)
Apr 03, 2013
0.5300
0.5500
0.5300
0.5400
27,300
+0.00(+0.00%)
Apr 02, 2013
0.5400
0.5500
0.5000
0.5400
126,000
+0.01(+1.89%)
Apr 01, 2013
0.5400
0.5600
0.5300
0.5300
62,500
+0.00(+0.00%)
Mar 28, 2013
0.5300
0.5300
0.5300
0
+0.02(+3.92%)
Mar 27, 2013
0.5100
0.5100
0.5100
0.5100
17,000
+0.00(+0.00%)
Mar 26, 2013
0.5300
0.5300
0.5100
0.5100
38,000
+0.00(+0.00%)
Mar 25, 2013
0.5100
0.5300
0.5000
0.5100
23,000
-0.01(-1.92%)
Mar 22, 2013
0.5200
0.5200
0.5000
0.5200
45,000
-0.02(-3.70%)
Mar 21, 2013
0.5200
0.5400
0.5200
0.5400
16,000
+0.00(+0.00%)
Mar 20, 2013
0.5200
0.5400
0.5200
0.5400
32,100
+0.03(+5.88%)
Mar 19, 2013
0.5200
0.5500
0.5100
0.5100
27,600
+0.00(+0.00%)
Mar 18, 2013
0.5400
0.5500
0.5100
0.5100
18,000
-0.01(-1.92%)
Mar 15, 2013
0.5400
0.5400
0.5200
0.5200
29,500
-0.03(-5.45%)
Mar 14, 2013
0.5400
0.5500
0.5400
0.5500
9,680
+0.01(+1.85%)
Mar 13, 2013
0.5400
0.5600
0.5300
0.5400
75,000
-0.01(-1.82%)
Mar 12, 2013
0.5500
0.5700
0.5400
0.5500
58,900
+0.01(+1.85%)
Mar 11, 2013
0.5800
0.5800
0.5400
0.5400
107,380
-0.01(-1.82%)
Mar 08, 2013
0.5600
0.5600
0.5500
0.5500
31,400
-0.03(-5.17%)
Mar 07, 2013
0.5700
0.5800
0.5700
0.5800
36,000
+0.01(+1.75%)
Mar 06, 2013
0.5900
0.5900
0.5500
0.5700
31,755
-0.01(-1.72%)
Mar 05, 2013
0.5900
0.6000
0.5500
0.5800
133,000
+0.00(+0.00%)
Mar 04, 2013
0.5800
0.6200
0.5800
0.5800
87,600
+0.01(+1.75%)
Mar 01, 2013
0.5700
0.5800
0.5500
0.5700
60,000
+0.01(+1.79%)
Feb 28, 2013
0.5500
0.5800
0.5500
0.5600
55,800
+0.01(+1.82%)
Feb 27, 2013
0.5400
0.5500
0.5400
0.5500
67,400
+0.00(+0.00%)
Feb 26, 2013
0.5700
0.5700
0.5400
0.5500
85,900
-0.03(-5.17%)
Feb 22, 2013
0.5600
0.5900
0.5500
0.5800
555,240
+0.03(+5.45%)
Feb 21, 2013
0.5600
0.5600
0.5500
0.5500
61,785
+0.01(+1.85%)
Feb 20, 2013
0.5600
0.5700
0.5400
0.5400
154,100
-0.02(-3.57%)
Feb 19, 2013
0.5800
0.5800
0.5600
0.5600
62,250
-0.04(-6.67%)
Feb 15, 2013
0.6000
0.6000
0.6000
0
+0.03(+5.26%)
Feb 14, 2013
0.5700
0.5700
0.5500
0.5700
79,300
+0.00(+0.00%)
Feb 13, 2013
0.5800
0.6000
0.5700
0.5700
79,100
-0.03(-5.00%)
Feb 12, 2013
0.5700
0.6000
0.5600
0.6000
170,000
+0.03(+5.26%)
Feb 11, 2013
0.5700
0.5700
0.5500
0.5700
50,500
+0.01(+1.79%)
Feb 08, 2013
0.5700
0.5700
0.5500
0.5600
65,155
-0.03(-5.08%)
Feb 07, 2013
0.6000
0.6000
0.5600
0.5900
117,500
+0.00(+0.00%)
Feb 06, 2013
0.5900
0.6100
0.5700
0.5900
73,000
-0.01(-1.67%)
Feb 04, 2013
0.5900
0.6100
0.5700
0.6000
66,000
+0.00(+0.00%)
Feb 01, 2013
0.5800
0.6000
0.5600
0.6000
172,400
+0.02(+3.45%)
Jan 31, 2013
0.5900
0.6000
0.5700
0.5800
332,005
+0.00(+0.00%)
Jan 30, 2013
0.5400
0.6200
0.5300
0.5800
462,584
+0.07(+13.73%)
Jan 29, 2013
0.6000
0.6000
0.5100
0.5100
134,172
-0.08(-13.56%)
Jan 28, 2013
0.6500
0.6500
0.5900
0.5900
367,900
-0.08(-11.94%)
Jan 25, 2013
0.6600
0.6700
0.6400
0.6700
45,700
+0.02(+3.08%)
Jan 24, 2013
0.6700
0.7100
0.6400
0.6500
69,700
-0.02(-2.99%)
Jan 23, 2013
0.7100
0.7100
0.6700
0.6700
203,385
-0.06(-8.22%)
Jan 22, 2013
0.6800
0.7400
0.6700
0.7300
260,700
+0.02(+2.82%)
Jan 21, 2013
0.6900
0.7100
0.6900
0.7100
21,000
-0.02(-2.74%)
Jan 18, 2013
0.6600
0.7300
0.6600
0.7300
245,268
+0.04(+5.80%)
Jan 17, 2013
0.6500
0.6900
0.6500
0.6900
123,000
+0.01(+1.47%)
Jan 16, 2013
0.6700
0.6900
0.6600
0.6800
80,468
+0.01(+1.49%)
Jan 15, 2013
0.7300
0.7300
0.6700
0.6700
217,670
-0.05(-6.94%)
Jan 14, 2013
0.7500
0.7500
0.7200
0.7200
203,060
-0.04(-5.26%)
Jan 11, 2013
0.7700
0.7800
0.7300
0.7600
183,932
-0.02(-2.56%)
Jan 10, 2013
0.8000
0.8100
0.7800
0.7800
68,000
-0.02(-2.50%)
Jan 09, 2013
0.8300
0.8400
0.7900
0.8000
159,808
-0.03(-3.61%)
Jan 08, 2013
0.7900
0.8400
0.7700
0.8300
387,015
+0.04(+5.06%)
Jan 07, 2013
0.7500
0.8100
0.7200
0.7900
394,170
+0.04(+5.33%)
Jan 04, 2013
0.7700
0.7900
0.7500
0.7500
107,250
-0.03(-3.85%)
Jan 03, 2013
0.8700
0.8900
0.7300
0.7800
1,378,042
-0.05(-6.02%)
Jan 02, 2013
0.8300
0.8500
0.8200
0.8300
195,876
+0.01(+1.22%)
Dec 31, 2012
0.8200
0.8200
0.8200
0
+0.04(+5.13%)
Dec 28, 2012
0.8200
0.8400
0.7800
0.7800
465,220
-0.07(-8.24%)
Dec 27, 2012
0.7900
0.8700
0.7900
0.8500
707,897
+0.06(+7.59%)
Dec 24, 2012
0.7900
0.7900
0.7900
0
+0.08(+11.27%)
Dec 21, 2012
0.7000
0.7100
0.6900
0.7100
65,300
+0.00(+0.00%)
Dec 20, 2012
0.7000
0.7100
0.6900
0.7100
188,475
+0.01(+1.43%)
Dec 19, 2012
0.7100
0.7100
0.7000
0.7000
90,900
+0.00(+0.00%)
Dec 18, 2012
0.6900
0.7100
0.6900
0.7000
207,324
+0.02(+2.94%)
Dec 17, 2012
0.7100
0.7100
0.6800
0.6800
307,585
-0.04(-5.56%)
Dec 14, 2012
0.7000
0.7400
0.6900
0.7200
330,170
+0.01(+1.41%)
Dec 13, 2012
0.6800
0.7100
0.6700
0.7100
241,528
+0.02(+2.90%)
Dec 12, 2012
0.6700
0.7000
0.6500
0.6900
487,925
+0.01(+1.47%)
Dec 11, 2012
0.6700
0.6800
0.6400
0.6800
81,134
+0.00(+0.00%)
Dec 10, 2012
0.6700
0.6800
0.6600
0.6800
332,800
+0.00(+0.00%)
Dec 07, 2012
0.6400
0.6800
0.6300
0.6800
306,574
+0.03(+4.62%)
Dec 06, 2012
0.6700
0.6700
0.6300
0.6500
122,382
-0.02(-2.99%)
Dec 05, 2012
0.6800
0.6900
0.6600
0.6700
71,500
-0.02(-2.90%)
Dec 04, 2012
0.6800
0.7000
0.6800
0.6900
135,000
-0.01(-1.43%)
Nov 30, 2012
0.6800
0.7100
0.6500
0.7000
42,500
+0.02(+2.94%)
Nov 29, 2012
0.6700
0.7000
0.6500
0.6800
229,000
+0.01(+1.49%)
Nov 28, 2012
0.6700
0.6800
0.6500
0.6700
84,000
+0.01(+1.52%)
Nov 27, 2012
0.6700
0.6700
0.6400
0.6600
61,824
+0.00(+0.00%)
Nov 26, 2012
0.6600
0.6800
0.6500
0.6600
88,200
+0.00(+0.00%)
Nov 24, 2012
0.6600
0.6700
0.6300
0.6600
217,800
+0.00(+0.00%)
Nov 23, 2012
0.6600
0.6700
0.6300
0.6600
217,800
+0.01(+1.54%)
Nov 22, 2012
0.6700
0.6800
0.6500
0.6500
216,500
-0.03(-4.41%)
Nov 21, 2012
0.6900
0.6900
0.6700
0.6800
85,865
+0.00(+0.00%)
Nov 20, 2012
0.6900
0.7000
0.6800
0.6800
179,244
-0.01(-1.45%)
Nov 19, 2012
0.6900
0.7000
0.6900
0.6900
83,795
+0.01(+1.47%)
Nov 16, 2012
0.7000
0.7000
0.6800
0.6800
119,373
-0.01(-1.45%)
Nov 15, 2012
0.7000
0.7100
0.6900
0.6900
96,459
-0.03(-4.17%)
Nov 14, 2012
0.7000
0.7400
0.6900
0.7200
112,800
+0.02(+2.86%)
Nov 13, 2012
0.7200
0.7200
0.6800
0.7000
129,150
-0.02(-2.78%)
Nov 12, 2012
0.6900
0.7200
0.6900
0.7200
293,200
+0.01(+1.41%)
Nov 09, 2012
0.7100
0.7800
0.7000
0.7100
444,232
-0.01(-1.39%)
Nov 08, 2012
0.6800
0.7200
0.6800
0.7200
188,735
+0.03(+4.35%)
Nov 07, 2012
0.7100
0.7100
0.6800
0.6900
163,500
-0.02(-2.82%)
Nov 06, 2012
0.7300
0.7300
0.6900
0.7100
232,500
-0.02(-2.74%)
Nov 05, 2012
0.7100
0.7300
0.7000
0.7300
181,350
+0.02(+2.82%)
Nov 02, 2012
0.7200
0.7400
0.6600
0.7100
382,375
-0.02(-2.74%)
Nov 01, 2012
0.7000
0.7800
0.6900
0.7300
442,195
+0.03(+4.29%)
Oct 31, 2012
0.7000
0.7000
0.6700
0.7000
92,020
+0.00(+0.00%)
Oct 30, 2012
0.6300
0.7000
0.6300
0.7000
495,200
+0.08(+12.90%)
Oct 29, 2012
0.6200
0.6500
0.6100
0.6200
85,411
-0.03(-4.62%)
Oct 26, 2012
0.6200
0.6500
0.6200
0.6500
29,296
+0.03(+4.84%)
Oct 25, 2012
0.6400
0.6500
0.6200
0.6200
65,500
-0.02(-3.13%)
Oct 24, 2012
0.6400
0.6600
0.6400
0.6400
41,500
+0.01(+1.59%)
Oct 23, 2012
0.6500
0.6600
0.6300
0.6300
106,500
-0.03(-4.55%)
Oct 19, 2012
0.6300
0.6700
0.6000
0.6600
182,400
+0.03(+4.76%)
Oct 18, 2012
0.6200
0.6300
0.6000
0.6300
119,804
+0.02(+3.28%)
Oct 17, 2012
0.6000
0.6300
0.6000
0.6100
196,500
-0.01(-1.61%)
Oct 16, 2012
0.5900
0.6200
0.5800
0.6200
369,500
+0.03(+5.08%)
Oct 15, 2012
0.5800
0.6000
0.5800
0.5900
154,500
+0.02(+3.51%)
Oct 12, 2012
0.5700
0.5700
0.5500
0.5700
141,800
+0.03(+5.56%)
Oct 11, 2012
0.5800
0.5800
0.5400
0.5400
187,000
+0.01(+1.89%)
Oct 10, 2012
0.6000
0.6000
0.5300
0.5300
189,860
-0.06(-10.17%)
Oct 09, 2012
0.6100
0.6200
0.5800
0.5900
129,550
-0.01(-1.67%)
Oct 05, 2012
0.6000
0.6000
0.6000
0
+0.01(+1.69%)
Oct 04, 2012
0.6000
0.6000
0.5800
0.5900
86,600
-0.01(-1.67%)
Oct 03, 2012
0.6100
0.6200
0.5700
0.6000
308,180
-0.01(-1.64%)
Oct 02, 2012
0.6000
0.6100
0.5500
0.6100
267,692
+0.02(+3.39%)
Oct 01, 2012
0.5500
0.6200
0.5500
0.5900
237,000
+0.04(+7.27%)
Sep 28, 2012
0.5400
0.5500
0.5100
0.5500
254,660
+0.05(+10.00%)
Sep 27, 2012
0.4900
0.5200
0.4850
0.5000
218,800
+0.01(+2.04%)
Sep 26, 2012
0.5000
0.5200
0.4700
0.4900
119,000
-0.01(-2.00%)
Sep 25, 2012
0.5300
0.5400
0.5000
0.5000
211,411
-0.03(-5.66%)
Sep 24, 2012
0.5200
0.5300
0.5000
0.5300
250,767
-0.01(-1.85%)
Sep 21, 2012
0.5300
0.5600
0.5200
0.5400
123,250
+0.01(+1.89%)
Sep 20, 2012
0.5700
0.5800
0.5300
0.5300
227,871
-0.02(-3.64%)
Sep 19, 2012
0.5400
0.5700
0.5200
0.5500
277,600
+0.01(+1.85%)
Sep 18, 2012
0.5300
0.5500
0.5000
0.5400
243,250
+0.04(+8.00%)
Sep 17, 2012
0.5300
0.5300
0.4900
0.5000
157,000
-0.02(-3.85%)
Sep 14, 2012
0.4700
0.5500
0.4700
0.5200
636,408
+0.08(+16.85%)
Sep 13, 2012
0.4400
0.4750
0.4400
0.4450
356,528
-0.02(-3.26%)
Sep 12, 2012
0.4500
0.4700
0.4400
0.4600
238,344
+0.02(+4.55%)
Sep 11, 2012
0.4500
0.4600
0.4400
0.4400
279,320
-0.02(-4.35%)
Sep 10, 2012
0.4300
0.4800
0.4250
0.4600
205,900
+0.03(+5.75%)
Sep 07, 2012
0.4100
0.4350
0.4100
0.4350
44,500
+0.01(+2.35%)
Sep 06, 2012
0.4200
0.4300
0.4000
0.4250
89,700
+0.02(+3.66%)
Sep 05, 2012
0.3900
0.4350
0.3900
0.4100
260,300
+0.02(+5.13%)
Sep 04, 2012
0.3700
0.4000
0.3700
0.3900
148,500
+0.03(+8.33%)
Aug 31, 2012
0.3600
0.3600
0.3600
0
+0.01(+1.41%)
Aug 30, 2012
0.3600
0.3700
0.3550
0.3550
43,000
+0.01(+4.41%)
Aug 29, 2012
0.3500
0.3700
0.3400
0.3400
71,000
-0.03(-8.11%)
Aug 27, 2012
0.3650
0.3700
0.3600
0.3700
26,800
+0.00(+0.00%)
Aug 24, 2012
0.3500
0.3700
0.3500
0.3700
87,000
+0.02(+5.71%)
Aug 23, 2012
0.3500
0.3600
0.3400
0.3500
227,100
+0.00(+0.00%)
Aug 22, 2012
0.3500
0.3700
0.3400
0.3500
231,400
+0.01(+1.45%)
Aug 21, 2012
0.3700
0.3700
0.3450
0.3450
16,300
-0.01(-1.43%)
Aug 20, 2012
0.3750
0.3750
0.3450
0.3500
61,600
+0.00(+0.00%)
Aug 17, 2012
0.3450
0.3500
0.3250
0.3500
173,200
+0.00(+0.00%)
Aug 16, 2012
0.3400
0.3500
0.3250
0.3500
196,000
+0.01(+2.94%)
Aug 15, 2012
0.3550
0.3550
0.3400
0.3400
19,000
-0.01(-4.23%)
Aug 14, 2012
0.3550
0.3550
0.3500
0.3550
74,500
+0.01(+1.43%)
Aug 13, 2012
0.3600
0.3700
0.3500
0.3500
67,500
-0.03(-7.89%)
Aug 11, 2012
0.3800
0.3800
0.3800
0.3800
18,000
+0.00(+0.00%)
Aug 10, 2012
0.3800
0.3800
0.3800
0.3800
18,000
+0.01(+2.70%)
Aug 09, 2012
0.3550
0.3750
0.3550
0.3700
58,500
+0.02(+5.71%)
Aug 08, 2012
0.3550
0.3550
0.3500
0.3500
31,800
-0.01(-2.78%)
Aug 07, 2012
0.3800
0.3800
0.3600
0.3600
8,700
-0.03(-7.69%)
Aug 03, 2012
0.3900
0.3900
0.3900
0
+0.00(+0.00%)
Aug 02, 2012
0.3900
0.3900
0.3900
0.3900
36,000
-0.03(-7.14%)
Aug 01, 2012
0.3900
0.4450
0.3900
0.4200
104,700
+0.03(+7.69%)
Jul 31, 2012
0.3600
0.3900
0.3600
0.3900
27,000
+0.02(+5.41%)
Jul 30, 2012
0.3950
0.3950
0.3700
0.3700
60,000
-0.02(-5.13%)
Jul 27, 2012
0.3950
0.3950
0.3900
0.3900
22,000
+0.02(+4.00%)
Jul 26, 2012
0.3950
0.4200
0.3750
0.3750
58,700
-0.02(-3.85%)
Jul 25, 2012
0.3900
0.3900
0.3900
0.3900
5,061
-0.01(-2.50%)
Jul 24, 2012
0.3900
0.4000
0.3900
0.4000
80,000
+0.03(+8.11%)
Jul 23, 2012
0.3800
0.4000
0.3700
0.3700
73,000
-0.03(-7.50%)
Jul 20, 2012
0.3500
0.4000
0.3100
0.4000
151,750
+0.06(+15.94%)
Jul 19, 2012
0.3750
0.3750
0.3400
0.3450
98,000
-0.01(-1.43%)
Jul 18, 2012
0.3350
0.3550
0.3350
0.3500
93,100
-0.01(-2.78%)
Jul 17, 2012
0.3300
0.3700
0.3100
0.3600
165,500
+0.03(+9.09%)
Jul 16, 2012
0.3250
0.3600
0.2650
0.3300
770,322
+0.02(+6.45%)
Jul 13, 2012
0.3950
0.3950
0.3000
0.3100
502,992
-0.04(-11.43%)
Jul 12, 2012
0.3700
0.3700
0.3500
0.3500
292,500
-0.04(-9.09%)
Jul 11, 2012
0.4000
0.4000
0.3700
0.3850
73,500
-0.02(-3.75%)
Jul 10, 2012
0.4000
0.4000
0.4000
0.4000
53,150
+0.00(+0.00%)
Jul 09, 2012
0.4100
0.4100
0.3800
0.4000
65,700
-0.01(-2.44%)
Jul 06, 2012
0.4200
0.4300
0.4000
0.4100
152,500
+0.00(+0.00%)
Jul 05, 2012
0.5300
0.5300
0.3950
0.4100
1,331,714
-0.13(-24.07%)
Jul 04, 2012
0.5200
0.5400
0.4800
0.5400
195,500
+0.00(+0.00%)
Jul 03, 2012
0.5300
0.5400
0.5000
0.5400
76,500
+0.01(+1.89%)
Jun 29, 2012
0.5300
0.5300
0.5300
0
+0.03(+6.00%)
Jun 28, 2012
0.4950
0.5300
0.4600
0.5000
464,817
+0.04(+8.70%)
Jun 27, 2012
0.4300
0.5000
0.4300
0.4600
98,000
+0.03(+6.98%)
Jun 26, 2012
0.4600
0.4600
0.4300
0.4300
208,050
-0.01(-2.27%)
Jun 25, 2012
0.4500
0.4650
0.4400
0.4400
191,500
+0.00(+0.00%)
Jun 22, 2012
0.3450
0.4950
0.3450
0.4400
641,691
+0.07(+17.33%)
Jun 21, 2012
0.3550
0.3800
0.3400
0.3750
75,000
+0.02(+4.17%)
Jun 20, 2012
0.3500
0.3600
0.3450
0.3600
153,950
+0.01(+1.41%)
Jun 19, 2012
0.3500
0.3600
0.3300
0.3550
172,188
+0.03(+10.94%)
Jun 18, 2012
0.3200
0.3400
0.3200
0.3200
91,000
-0.01(-1.54%)
Jun 15, 2012
0.3050
0.3250
0.3050
0.3250
15,000
+0.01(+1.56%)
Jun 14, 2012
0.3000
0.3300
0.3000
0.3200
117,500
+0.01(+3.23%)
Jun 13, 2012
0.3100
0.3100
0.3100
0.3100
15,500
-0.01(-3.13%)
Jun 12, 2012
0.3450
0.3450
0.3200
0.3200
91,500
+0.00(+0.00%)
Jun 11, 2012
0.3200
0.3200
0.3200
0
+0.00(+0.00%)
Jun 08, 2012
0.3300
0.3300
0.3200
0.3200
40,500
+0.01(+3.23%)
Jun 07, 2012
0.3250
0.3250
0.3050
0.3100
29,000
-0.01(-3.13%)
Jun 06, 2012
0.3200
0.3350
0.3000
0.3200
19,099
+0.00(+0.00%)
Jun 05, 2012
0.3200
0.3200
0.3200
0.3200
801
-0.01(-1.54%)
Jun 04, 2012
0.3250
0.3400
0.3000
0.3250
83,457
-0.02(-5.80%)
Jun 02, 2012
0.3200
0.3500
0.2800
0.3450
224,000
+0.00(+0.00%)
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.