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
Cnb Financial Corp
(NQ:
CCNE
)
19.04
+0.18 (+0.95%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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, 2012
10.04
10.23
9.942
10.16
22,368
+0.12(+1.22%)
May 30, 2012
9.928
10.20
9.840
10.04
53,956
-0.04(-0.44%)
May 29, 2012
10.07
10.18
9.960
10.08
13,007
+0.11(+1.08%)
May 25, 2012
10.02
10.22
9.960
9.974
14,639
-0.05(-0.47%)
May 24, 2012
10.08
10.22
9.980
10.02
14,902
-0.03(-0.33%)
May 23, 2012
9.940
10.16
9.940
10.05
20,978
+0.15(+1.49%)
May 22, 2012
10.29
10.42
9.832
9.906
18,952
-0.44(-4.29%)
May 21, 2012
10.26
10.49
10.17
10.35
21,271
+0.13(+1.25%)
May 18, 2012
10.24
10.44
10.16
10.22
49,334
-0.03(-0.33%)
May 17, 2012
10.40
10.53
10.25
10.26
26,452
-0.14(-1.36%)
May 16, 2012
10.39
10.52
10.38
10.40
10,015
+0.03(+0.33%)
May 15, 2012
10.32
10.71
10.24
10.36
21,507
-0.01(-0.06%)
May 14, 2012
10.29
10.40
10.26
10.37
20,976
-0.08(-0.77%)
May 11, 2012
10.45
10.67
10.34
10.45
16,734
-0.15(-1.46%)
May 10, 2012
10.65
10.72
10.55
10.61
4,169
+0.08(+0.77%)
May 09, 2012
10.35
10.61
10.35
10.53
9,190
-0.02(-0.19%)
May 08, 2012
10.25
10.57
10.25
10.55
26,021
+0.28(+2.75%)
May 07, 2012
10.13
10.33
10.11
10.26
7,914
+0.13(+1.26%)
May 04, 2012
10.28
10.36
10.11
10.14
31,935
-0.20(-1.95%)
May 03, 2012
10.47
10.55
10.28
10.34
19,030
-0.19(-1.79%)
May 02, 2012
10.65
10.70
10.44
10.53
29,938
-0.13(-1.26%)
May 01, 2012
11.03
11.16
10.63
10.66
26,135
-0.40(-3.65%)
Apr 30, 2012
11.21
11.21
10.97
11.06
14,276
-0.18(-1.62%)
Apr 27, 2012
11.14
11.25
11.00
11.25
19,449
+0.16(+1.46%)
Apr 26, 2012
10.82
11.10
10.82
11.08
23,351
+0.20(+1.79%)
Apr 25, 2012
10.79
10.90
10.78
10.89
13,377
+0.22(+2.08%)
Apr 24, 2012
10.41
10.70
10.41
10.67
9,781
+0.22(+2.06%)
Apr 23, 2012
10.67
10.67
10.43
10.45
26,199
-0.44(-4.02%)
Apr 20, 2012
10.90
10.93
10.63
10.89
37,096
+0.44(+4.25%)
Apr 19, 2012
10.84
10.84
10.43
10.44
18,791
-0.36(-3.30%)
Apr 18, 2012
10.95
10.95
10.80
10.80
12,261
-0.27(-2.43%)
Apr 17, 2012
10.99
11.16
10.70
11.07
21,153
+0.23(+2.11%)
Apr 16, 2012
10.49
11.06
10.49
10.84
29,506
+0.39(+3.73%)
Apr 13, 2012
10.89
10.89
10.44
10.45
17,389
-0.48(-4.43%)
Apr 12, 2012
10.62
11.06
10.62
10.94
23,745
+0.27(+2.52%)
Apr 11, 2012
10.60
10.69
10.38
10.67
26,127
+0.48(+4.69%)
Apr 10, 2012
10.40
10.61
10.13
10.19
60,609
-0.14(-1.37%)
Apr 09, 2012
10.59
10.77
10.33
10.33
38,140
-0.51(-4.72%)
Apr 05, 2012
10.94
11.25
10.84
10.84
12,536
-0.11(-1.04%)
Apr 04, 2012
11.30
11.41
10.95
10.96
20,339
-0.45(-3.95%)
Apr 03, 2012
11.59
11.59
11.39
11.41
15,906
-0.25(-2.14%)
Apr 02, 2012
11.24
11.66
11.24
11.66
19,110
+0.41(+3.65%)
Mar 30, 2012
11.48
11.48
11.24
11.25
20,547
-0.11(-0.95%)
Mar 29, 2012
11.32
11.43
11.18
11.35
7,701
-0.06(-0.53%)
Mar 28, 2012
11.43
11.48
11.31
11.41
10,817
-0.07(-0.59%)
Mar 27, 2012
11.66
11.66
11.39
11.48
27,049
-0.17(-1.50%)
Mar 26, 2012
11.31
11.66
11.12
11.66
42,906
+0.37(+3.28%)
Mar 23, 2012
11.16
11.29
11.05
11.29
12,526
+0.23(+2.07%)
Mar 22, 2012
11.13
11.18
10.94
11.06
18,801
-0.21(-1.85%)
Mar 21, 2012
11.39
11.39
11.23
11.27
8,272
-0.08(-0.71%)
Mar 20, 2012
11.46
11.46
11.28
11.35
18,948
-0.17(-1.46%)
Mar 19, 2012
11.36
11.60
11.36
11.51
17,685
+0.20(+1.78%)
Mar 16, 2012
11.41
11.51
11.21
11.31
78,077
-0.06(-0.53%)
Mar 15, 2012
11.43
11.44
11.26
11.37
11,125
+0.05(+0.42%)
Mar 14, 2012
11.39
11.41
11.29
11.33
11,281
-0.09(-0.82%)
Mar 13, 2012
10.94
11.44
10.92
11.42
20,331
+0.52(+4.75%)
Mar 12, 2012
10.90
10.94
10.87
10.90
11,425
-0.01(-0.06%)
Mar 09, 2012
10.53
10.93
10.53
10.91
18,239
+0.36(+3.38%)
Mar 08, 2012
10.48
10.59
10.34
10.55
9,894
+0.09(+0.84%)
Mar 07, 2012
10.29
10.49
10.20
10.46
16,786
+0.22(+2.17%)
Mar 06, 2012
10.38
10.60
10.20
10.24
35,161
-0.20(-1.93%)
Mar 05, 2012
10.09
10.44
10.09
10.44
42,708
+0.35(+3.47%)
Mar 02, 2012
10.49
10.49
10.09
10.09
55,170
-0.34(-3.29%)
Mar 01, 2012
10.53
10.68
10.44
10.44
18,597
+0.01(+0.06%)
Feb 29, 2012
10.49
10.53
10.36
10.43
29,318
-0.07(-0.70%)
Feb 28, 2012
10.42
10.51
10.35
10.51
13,324
+0.08(+0.81%)
Feb 27, 2012
10.35
10.57
10.35
10.42
3,036
+0.03(+0.26%)
Feb 24, 2012
10.57
10.67
10.39
10.39
11,887
-0.19(-1.82%)
Feb 23, 2012
10.44
10.59
10.35
10.59
16,573
+0.26(+2.51%)
Feb 22, 2012
10.40
10.50
10.33
10.33
8,833
-0.05(-0.51%)
Feb 21, 2012
10.58
10.58
9.988
10.38
10,136
-0.21(-1.95%)
Feb 17, 2012
10.55
10.63
10.39
10.59
18,096
+0.07(+0.63%)
Feb 16, 2012
10.19
10.53
10.19
10.52
9,024
+0.37(+3.61%)
Feb 15, 2012
10.36
10.49
10.13
10.15
29,838
-0.21(-2.05%)
Feb 14, 2012
10.45
10.45
10.23
10.37
12,496
-0.21(-2.01%)
Feb 13, 2012
10.71
10.74
10.49
10.58
33,914
+0.01(+0.13%)
Feb 10, 2012
10.74
10.89
10.56
10.57
8,648
-0.30(-2.76%)
Feb 09, 2012
10.92
11.07
10.77
10.87
29,453
-0.10(-0.91%)
Feb 08, 2012
10.90
11.07
10.87
10.97
10,123
+0.07(+0.61%)
Feb 07, 2012
10.89
11.04
10.85
10.90
18,823
-0.05(-0.49%)
Feb 06, 2012
11.07
11.17
10.87
10.95
11,147
-0.21(-1.91%)
Feb 03, 2012
11.32
11.32
10.81
11.17
95,106
-0.09(-0.77%)
Feb 02, 2012
11.25
11.30
11.15
11.25
51,068
-0.11(-0.94%)
Feb 01, 2012
10.91
11.37
10.91
11.36
48,900
+0.37(+3.33%)
Jan 31, 2012
10.93
11.11
10.84
10.99
13,290
+0.16(+1.47%)
Jan 30, 2012
10.65
10.85
10.22
10.83
34,708
+0.05(+0.43%)
Jan 27, 2012
10.89
10.93
10.65
10.79
25,217
-0.17(-1.52%)
Jan 26, 2012
11.42
11.42
10.86
10.95
28,405
-0.43(-3.75%)
Jan 25, 2012
11.24
11.65
11.10
11.38
65,195
+0.11(+0.95%)
Jan 24, 2012
10.99
11.27
10.99
11.27
17,379
+0.19(+1.68%)
Jan 23, 2012
11.10
11.21
10.70
11.09
14,158
-0.01(-0.12%)
Jan 20, 2012
10.78
11.11
10.74
11.10
15,957
+0.31(+2.84%)
Jan 19, 2012
10.57
10.81
10.57
10.79
8,636
+0.15(+1.44%)
Jan 18, 2012
10.43
10.70
10.31
10.64
19,443
+0.21(+2.04%)
Jan 17, 2012
10.53
10.53
10.17
10.43
26,680
+0.02(+0.19%)
Jan 13, 2012
10.43
10.55
10.21
10.41
40,865
-0.25(-2.31%)
Jan 12, 2012
10.58
10.65
10.44
10.65
13,587
+0.09(+0.88%)
Jan 11, 2012
10.48
10.60
10.47
10.56
6,857
-0.01(-0.13%)
Jan 10, 2012
10.60
10.60
10.45
10.57
25,762
+0.10(+0.95%)
Jan 09, 2012
10.57
10.57
10.35
10.47
17,229
-0.01(-0.06%)
Jan 06, 2012
10.42
10.64
10.42
10.48
33,348
-0.17(-1.56%)
Jan 05, 2012
10.61
10.66
10.42
10.65
10,615
+0.01(+0.13%)
Jan 04, 2012
10.58
10.80
10.50
10.63
12,317
+0.13(+1.20%)
Dec 30, 2011
10.28
10.55
10.17
10.51
43,277
+0.09(+0.83%)
Dec 29, 2011
10.20
10.44
10.11
10.42
13,500
+0.19(+1.82%)
Dec 28, 2011
10.39
10.41
10.00
10.23
27,087
-0.16(-1.54%)
Dec 27, 2011
10.43
10.43
10.35
10.39
5,936
-0.03(-0.32%)
Dec 23, 2011
10.44
10.49
10.36
10.43
7,173
-0.15(-1.45%)
Dec 21, 2011
10.43
10.65
10.41
10.58
19,955
-0.04(-0.38%)
Dec 20, 2011
9.882
10.65
9.882
10.62
41,301
+0.75(+7.55%)
Dec 19, 2011
10.03
10.05
9.875
9.875
18,495
-0.06(-0.60%)
Dec 16, 2011
9.922
10.03
9.722
9.935
91,099
+0.00(+0.00%)
Dec 15, 2011
10.67
10.82
9.695
9.935
70,476
-1.52(-13.31%)
Dec 14, 2011
9.895
11.46
9.895
11.46
43,584
+1.49(+14.96%)
Dec 13, 2011
10.23
10.23
9.927
9.968
17,840
-0.08(-0.80%)
Dec 12, 2011
10.13
10.17
9.942
10.05
24,139
-0.23(-2.20%)
Dec 09, 2011
9.842
10.31
9.842
10.27
43,617
+0.51(+5.25%)
Dec 08, 2011
10.18
10.21
9.749
9.762
37,309
-0.46(-4.49%)
Dec 07, 2011
10.23
10.35
9.968
10.22
38,185
-0.09(-0.90%)
Dec 06, 2011
10.35
10.46
10.23
10.31
40,539
-0.01(-0.06%)
Dec 05, 2011
10.30
10.42
10.16
10.32
37,386
+0.16(+1.57%)
Dec 02, 2011
10.29
10.29
10.04
10.16
26,210
+0.00(+0.00%)
Dec 01, 2011
10.44
10.44
10.05
10.16
60,552
-0.36(-3.42%)
Nov 30, 2011
9.955
10.57
9.722
10.52
93,796
+0.98(+10.26%)
Nov 29, 2011
9.496
9.669
9.382
9.542
31,149
+0.07(+0.74%)
Nov 28, 2011
9.321
9.564
9.150
9.472
50,889
+0.45(+5.04%)
Nov 25, 2011
9.084
9.433
8.998
9.018
22,000
-0.13(-1.37%)
Nov 23, 2011
9.439
9.610
9.137
9.143
38,280
-0.32(-3.41%)
Nov 22, 2011
9.558
9.610
9.436
9.466
10,363
-0.13(-1.30%)
Nov 21, 2011
9.512
9.841
9.512
9.591
16,267
-0.12(-1.22%)
Nov 18, 2011
9.538
9.834
9.538
9.709
27,595
+0.15(+1.58%)
Nov 17, 2011
9.578
9.755
9.508
9.558
25,833
-0.02(-0.21%)
Nov 16, 2011
9.452
9.854
9.452
9.578
24,398
+0.01(+0.14%)
Nov 15, 2011
9.538
9.643
9.314
9.564
23,924
+0.14(+1.54%)
Nov 14, 2011
9.505
9.571
9.334
9.420
33,304
-0.08(-0.83%)
Nov 11, 2011
9.920
9.920
9.459
9.499
30,643
+0.02(+0.21%)
Nov 10, 2011
9.624
9.854
9.380
9.479
11,179
+0.05(+0.49%)
Nov 09, 2011
9.584
9.676
9.413
9.433
66,331
-0.41(-4.15%)
Nov 08, 2011
9.683
9.933
9.643
9.841
29,876
+0.26(+2.75%)
Nov 07, 2011
9.689
9.689
9.347
9.578
23,229
-0.09(-0.95%)
Nov 04, 2011
9.676
9.742
9.025
9.670
15,743
-0.18(-1.80%)
Nov 03, 2011
9.551
9.867
9.360
9.847
37,031
+0.42(+4.47%)
Nov 02, 2011
9.255
9.538
9.216
9.426
42,173
+0.34(+3.77%)
Nov 01, 2011
9.025
9.663
9.025
9.084
73,145
-0.34(-3.63%)
Oct 31, 2011
9.413
9.564
9.360
9.426
37,582
-0.13(-1.38%)
Oct 28, 2011
9.281
9.564
9.281
9.558
28,703
+0.20(+2.11%)
Oct 27, 2011
9.367
9.446
9.229
9.360
150,447
+0.08(+0.85%)
Oct 26, 2011
9.143
9.367
9.038
9.281
39,240
+0.32(+3.52%)
Oct 25, 2011
9.367
9.367
8.952
8.965
30,655
-0.32(-3.40%)
Oct 24, 2011
9.084
9.341
9.084
9.281
57,156
+0.12(+1.29%)
Oct 21, 2011
9.196
9.196
8.932
9.163
44,461
+0.28(+3.11%)
Oct 20, 2011
9.011
9.011
8.774
8.886
24,903
-0.06(-0.66%)
Oct 19, 2011
9.222
9.373
8.926
8.946
28,521
-0.25(-2.72%)
Oct 18, 2011
9.011
9.327
9.011
9.196
60,957
+0.26(+2.87%)
Oct 17, 2011
9.301
9.301
8.919
8.939
33,971
-0.43(-4.63%)
Oct 14, 2011
9.347
9.406
9.137
9.373
22,754
+0.06(+0.64%)
Oct 13, 2011
9.163
9.347
9.163
9.314
18,790
+0.06(+0.64%)
Oct 12, 2011
8.998
9.255
8.906
9.255
26,784
+0.15(+1.66%)
Oct 11, 2011
9.005
9.202
8.979
9.104
28,616
-0.05(-0.50%)
Oct 10, 2011
8.873
9.216
8.702
9.150
45,178
+0.43(+4.98%)
Oct 07, 2011
8.932
9.005
8.623
8.715
30,593
-0.33(-3.64%)
Oct 06, 2011
9.216
9.216
8.722
9.044
31,304
+0.13(+1.40%)
Oct 05, 2011
8.893
9.031
8.557
8.919
23,007
-0.03(-0.29%)
Oct 04, 2011
8.090
9.433
8.017
8.946
71,971
+0.93(+11.67%)
Oct 03, 2011
8.347
8.590
8.011
8.011
66,994
-0.43(-5.07%)
Sep 30, 2011
8.584
8.584
8.419
8.439
33,069
-0.25(-2.88%)
Sep 29, 2011
8.557
8.689
8.419
8.689
21,699
+0.35(+4.18%)
Sep 28, 2011
8.695
8.695
8.340
8.340
30,701
-0.30(-3.50%)
Sep 27, 2011
8.768
8.768
8.505
8.643
53,060
+0.09(+1.00%)
Sep 26, 2011
8.478
8.821
8.208
8.557
30,158
+0.16(+1.88%)
Sep 23, 2011
8.050
8.452
8.050
8.399
25,747
+0.32(+3.99%)
Sep 22, 2011
7.846
8.307
7.761
8.077
79,975
+0.01(+0.16%)
Sep 21, 2011
8.445
8.900
7.886
8.064
53,792
-0.34(-4.00%)
Sep 20, 2011
8.557
8.702
8.399
8.399
26,195
-0.16(-1.92%)
Sep 19, 2011
8.761
8.761
8.538
8.564
12,528
-0.32(-3.63%)
Sep 16, 2011
8.985
8.985
8.774
8.886
56,397
-0.03(-0.30%)
Sep 15, 2011
8.985
8.985
8.630
8.913
31,117
+0.12(+1.35%)
Sep 14, 2011
8.695
8.827
8.472
8.794
30,588
+0.20(+2.30%)
Sep 13, 2011
8.551
8.663
8.432
8.597
15,632
+0.14(+1.63%)
Sep 12, 2011
8.254
8.675
8.254
8.459
16,157
+0.10(+1.18%)
Sep 09, 2011
8.544
8.788
8.287
8.360
46,925
-0.23(-2.68%)
Sep 08, 2011
8.801
8.952
8.564
8.590
26,622
-0.31(-3.48%)
Sep 07, 2011
8.518
8.913
8.386
8.900
44,363
+0.57(+6.88%)
Sep 06, 2011
8.287
8.538
8.261
8.327
26,415
+0.03(+0.40%)
Sep 02, 2011
8.393
8.676
8.143
8.294
75,219
-0.24(-2.78%)
Sep 01, 2011
8.656
8.906
8.518
8.531
43,933
-0.39(-4.42%)
Aug 31, 2011
8.913
9.104
8.788
8.926
45,245
-0.14(-1.53%)
Aug 30, 2011
8.979
9.071
8.748
9.064
16,047
+0.00(+0.00%)
Aug 29, 2011
8.893
9.077
8.742
9.064
32,911
+0.23(+2.65%)
Aug 26, 2011
8.557
8.973
8.551
8.830
32,653
+0.21(+2.49%)
Aug 25, 2011
9.045
9.045
8.369
8.616
32,788
-0.33(-3.64%)
Aug 24, 2011
8.538
8.993
8.297
8.941
30,686
+0.40(+4.64%)
Aug 23, 2011
8.005
8.746
7.901
8.544
86,495
+0.53(+6.57%)
Aug 22, 2011
8.180
8.180
7.914
8.018
10,874
+0.08(+0.98%)
Aug 19, 2011
7.901
7.985
7.862
7.940
165,257
+0.04(+0.49%)
Aug 18, 2011
7.875
8.037
7.868
7.901
48,019
-0.14(-1.70%)
Aug 17, 2011
8.187
8.187
8.031
8.037
6,906
+0.04(+0.49%)
Aug 16, 2011
8.102
8.115
7.869
7.998
38,483
-0.20(-2.46%)
Aug 15, 2011
7.953
8.200
7.940
8.200
31,127
+0.33(+4.21%)
Aug 12, 2011
8.226
8.421
7.816
7.868
45,310
-0.33(-3.97%)
Aug 11, 2011
7.771
8.323
7.771
8.193
54,769
+0.48(+6.24%)
Aug 10, 2011
8.713
8.895
7.679
7.712
72,550
-1.33(-14.68%)
Aug 09, 2011
8.167
9.052
7.263
9.039
86,537
+1.46(+19.21%)
Aug 08, 2011
8.336
8.674
7.543
7.582
90,088
-0.93(-10.92%)
Aug 05, 2011
8.570
8.908
8.453
8.512
58,681
+0.04(+0.46%)
Aug 04, 2011
8.648
8.843
8.473
8.473
45,983
-0.44(-4.89%)
Aug 03, 2011
8.518
8.954
8.492
8.908
23,432
+0.44(+5.14%)
Aug 02, 2011
8.869
8.928
8.473
8.473
90,240
-0.48(-5.37%)
Aug 01, 2011
9.084
9.084
8.915
8.954
34,398
-0.03(-0.29%)
Jul 29, 2011
8.681
9.058
8.681
8.980
13,081
+0.19(+2.14%)
Jul 28, 2011
8.655
8.791
8.622
8.791
13,241
+0.18(+2.04%)
Jul 27, 2011
8.902
8.973
8.583
8.616
54,125
-0.28(-3.14%)
Jul 26, 2011
9.221
9.266
8.863
8.895
20,485
-0.26(-2.84%)
Jul 25, 2011
9.136
9.266
9.037
9.156
34,016
-0.07(-0.71%)
Jul 22, 2011
9.201
9.325
9.188
9.221
18,017
-0.10(-1.12%)
Jul 21, 2011
9.260
9.331
9.221
9.325
16,258
+0.07(+0.70%)
Jul 20, 2011
9.240
9.266
9.201
9.260
9,024
-0.02(-0.21%)
Jul 19, 2011
9.078
9.344
8.908
9.279
23,326
+0.33(+3.63%)
Jul 18, 2011
8.941
9.169
8.791
8.954
36,968
+0.02(+0.22%)
Jul 15, 2011
9.006
9.208
8.850
8.934
61,494
-0.06(-0.65%)
Jul 14, 2011
9.110
9.110
8.993
8.993
8,868
-0.12(-1.36%)
Jul 13, 2011
8.986
9.120
8.986
9.117
19,706
+0.06(+0.65%)
Jul 12, 2011
9.045
9.169
9.039
9.058
14,655
+0.02(+0.22%)
Jul 11, 2011
9.117
9.123
8.973
9.039
20,891
-0.15(-1.63%)
Jul 08, 2011
9.123
9.227
9.071
9.188
12,799
-0.07(-0.77%)
Jul 07, 2011
9.130
9.266
9.130
9.260
33,554
+0.18(+2.01%)
Jul 06, 2011
8.869
9.084
8.791
9.078
29,614
+0.18(+1.97%)
Jul 05, 2011
9.012
9.012
8.843
8.902
13,357
-0.11(-1.23%)
Jul 01, 2011
9.078
9.136
8.980
9.012
25,457
-0.02(-0.22%)
Jun 30, 2011
9.071
9.113
8.908
9.032
23,323
+0.02(+0.22%)
Jun 29, 2011
9.169
9.182
8.941
9.012
23,046
-0.20(-2.12%)
Jun 28, 2011
9.279
9.279
9.084
9.208
34,405
-0.11(-1.19%)
Jun 27, 2011
8.980
9.325
8.947
9.318
91,682
+0.02(+0.21%)
Jun 24, 2011
8.551
9.344
8.440
9.299
405,937
+0.79(+9.24%)
Jun 23, 2011
8.362
8.512
8.362
8.512
7,123
+0.07(+0.85%)
Jun 22, 2011
8.596
8.655
8.440
8.440
8,687
-0.21(-2.41%)
Jun 21, 2011
8.570
8.648
8.408
8.648
51,309
+0.12(+1.37%)
Jun 20, 2011
8.492
8.531
8.349
8.531
12,887
+0.16(+1.94%)
Jun 17, 2011
8.401
8.531
8.369
8.369
110,164
+0.03(+0.31%)
Jun 16, 2011
8.375
8.401
8.310
8.343
30,152
+0.03(+0.31%)
Jun 15, 2011
8.401
8.401
8.291
8.317
24,118
-0.07(-0.85%)
Jun 14, 2011
8.388
8.403
8.343
8.388
35,818
+0.09(+1.10%)
Jun 13, 2011
8.395
8.434
8.291
8.297
7,858
-0.09(-1.09%)
Jun 10, 2011
8.453
8.469
8.291
8.388
31,052
-0.08(-0.92%)
Jun 09, 2011
8.486
8.603
8.414
8.466
10,837
-0.02(-0.23%)
Jun 08, 2011
8.356
8.616
8.356
8.486
26,675
+0.13(+1.56%)
Jun 07, 2011
8.187
8.408
8.187
8.356
14,531
+0.28(+3.46%)
Jun 06, 2011
8.200
8.278
8.049
8.076
29,779
-0.12(-1.51%)
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.