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
China Finance Online ADR
(NQ:
JRJC
)
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, 2006
5.600
5.950
5.600
5.950
64,388
+0.36(+6.44%)
May 30, 2006
5.750
5.830
5.580
5.590
31,793
-0.24(-4.12%)
May 26, 2006
5.810
5.900
5.700
5.830
35,671
+0.11(+1.92%)
May 25, 2006
5.710
5.880
5.700
5.720
46,002
+0.01(+0.18%)
May 24, 2006
5.710
5.950
5.640
5.710
87,100
-0.27(-4.52%)
May 23, 2006
5.100
6.000
4.740
5.980
616,921
-0.50(-7.72%)
May 22, 2006
6.530
6.740
6.180
6.480
161,066
+0.00(+0.00%)
May 19, 2006
6.650
6.750
6.410
6.480
52,621
-0.14(-2.11%)
May 18, 2006
6.860
6.940
6.580
6.620
60,856
-0.24(-3.50%)
May 17, 2006
7.130
7.200
6.570
6.860
117,879
-0.05(-0.72%)
May 16, 2006
7.040
7.040
6.620
6.910
61,872
+0.29(+4.38%)
May 15, 2006
6.520
6.800
6.520
6.620
60,611
+0.10(+1.53%)
May 12, 2006
6.460
6.620
6.400
6.520
45,852
+0.12(+1.87%)
May 11, 2006
6.520
6.833
6.340
6.400
36,039
-0.19(-2.88%)
May 10, 2006
6.720
6.720
6.350
6.590
114,559
-0.24(-3.51%)
May 09, 2006
6.850
6.850
6.650
6.830
53,251
-0.02(-0.29%)
May 08, 2006
6.560
7.160
6.430
6.850
169,081
+0.49(+7.70%)
May 05, 2006
6.190
6.370
6.180
6.360
48,295
+0.15(+2.42%)
May 04, 2006
6.160
6.290
6.150
6.210
39,149
+0.05(+0.81%)
May 03, 2006
6.150
6.210
6.120
6.160
26,046
+0.04(+0.65%)
May 02, 2006
6.250
6.290
6.090
6.120
25,994
-0.11(-1.77%)
May 01, 2006
6.130
6.250
6.130
6.230
21,390
+0.10(+1.63%)
Apr 28, 2006
6.100
6.250
6.100
6.130
18,700
+0.00(+0.00%)
Apr 27, 2006
6.180
6.320
6.080
6.130
32,429
-0.12(-1.92%)
Apr 26, 2006
6.200
6.701
6.200
6.250
83,671
+0.00(+0.02%)
Apr 25, 2006
6.180
6.249
6.100
6.249
31,548
+0.10(+1.61%)
Apr 24, 2006
6.620
6.700
6.100
6.150
69,398
-0.47(-7.10%)
Apr 21, 2006
7.150
7.280
6.500
6.620
119,520
-0.46(-6.50%)
Apr 20, 2006
7.330
7.330
6.920
7.080
59,385
-0.13(-1.80%)
Apr 19, 2006
7.330
7.330
7.110
7.210
22,410
-0.12(-1.64%)
Apr 18, 2006
7.130
7.370
7.080
7.330
88,442
+0.28(+3.97%)
Apr 17, 2006
6.900
7.210
6.858
7.050
101,924
+0.29(+4.29%)
Apr 13, 2006
6.650
6.780
6.450
6.760
74,828
+0.16(+2.42%)
Apr 12, 2006
6.600
6.720
6.600
6.600
26,691
+0.04(+0.61%)
Apr 11, 2006
6.720
6.720
6.540
6.560
90,424
-0.08(-1.20%)
Apr 10, 2006
6.140
6.720
6.110
6.640
221,340
+0.44(+7.10%)
Apr 07, 2006
6.000
6.244
5.940
6.200
90,251
+0.26(+4.38%)
Apr 06, 2006
5.812
5.940
5.680
5.940
74,880
+0.14(+2.41%)
Apr 05, 2006
5.710
5.850
5.710
5.800
14,632
+0.10(+1.75%)
Apr 04, 2006
5.750
5.770
5.500
5.700
20,841
-0.09(-1.55%)
Apr 03, 2006
5.790
5.800
5.720
5.790
20,964
+0.10(+1.76%)
Mar 31, 2006
5.810
5.810
5.660
5.690
21,174
-0.02(-0.35%)
Mar 30, 2006
5.820
5.820
5.710
5.710
24,534
-0.09(-1.55%)
Mar 29, 2006
5.810
5.860
5.770
5.800
33,400
+0.02(+0.35%)
Mar 28, 2006
5.940
5.980
5.770
5.780
35,927
-0.12(-2.03%)
Mar 27, 2006
5.766
5.950
5.750
5.900
28,070
+0.12(+2.08%)
Mar 24, 2006
5.890
5.890
5.770
5.780
24,481
-0.01(-0.17%)
Mar 23, 2006
5.800
5.900
5.770
5.790
20,500
-0.01(-0.17%)
Mar 22, 2006
5.820
5.820
5.800
5.800
17,600
-0.02(-0.34%)
Mar 21, 2006
5.890
5.890
5.800
5.820
25,484
-0.07(-1.19%)
Mar 20, 2006
5.880
5.920
5.880
5.890
13,941
-0.01(-0.17%)
Mar 17, 2006
5.820
5.980
5.820
5.900
21,600
+0.08(+1.37%)
Mar 16, 2006
6.000
6.000
5.800
5.820
29,865
-0.18(-3.00%)
Mar 15, 2006
5.790
6.010
5.780
6.000
47,623
+0.22(+3.81%)
Mar 14, 2006
5.810
5.890
5.720
5.780
29,963
-0.05(-0.86%)
Mar 13, 2006
5.840
5.920
5.810
5.830
16,493
-0.06(-1.02%)
Mar 10, 2006
5.790
5.930
5.710
5.890
9,209
+0.17(+2.97%)
Mar 09, 2006
5.820
5.900
5.710
5.720
33,184
-0.10(-1.72%)
Mar 08, 2006
5.890
5.930
5.800
5.820
42,044
-0.06(-1.02%)
Mar 07, 2006
5.970
6.030
5.880
5.880
44,430
-0.14(-2.33%)
Mar 06, 2006
6.170
6.170
6.020
6.020
30,806
+0.00(+0.00%)
Mar 03, 2006
6.080
6.280
6.000
6.020
59,027
-0.01(-0.17%)
Mar 02, 2006
6.000
6.120
5.920
6.030
15,420
+0.07(+1.17%)
Mar 01, 2006
5.900
6.000
5.880
5.960
47,833
+0.06(+1.02%)
Feb 28, 2006
5.950
6.030
5.840
5.900
87,849
-0.05(-0.84%)
Feb 27, 2006
6.210
6.210
5.950
5.950
46,412
-0.18(-2.94%)
Feb 24, 2006
6.110
6.230
6.020
6.130
35,161
+0.11(+1.83%)
Feb 23, 2006
6.080
6.200
6.000
6.020
41,992
-0.03(-0.50%)
Feb 22, 2006
6.060
6.370
5.850
6.050
142,376
-0.05(-0.81%)
Feb 21, 2006
6.300
6.430
6.100
6.100
75,179
-0.16(-2.56%)
Feb 17, 2006
6.450
6.450
6.150
6.260
60,380
-0.17(-2.64%)
Feb 16, 2006
6.400
6.540
6.130
6.430
172,900
+0.14(+2.23%)
Feb 15, 2006
6.460
6.460
6.100
6.290
175,719
-0.10(-1.56%)
Feb 14, 2006
6.950
6.960
5.950
6.390
765,875
-1.50(-19.01%)
Feb 13, 2006
7.700
8.080
7.310
7.890
216,489
+0.24(+3.14%)
Feb 10, 2006
7.800
8.000
7.300
7.650
150,701
-0.35(-4.37%)
Feb 09, 2006
7.250
8.650
7.250
8.000
350,762
+0.69(+9.44%)
Feb 08, 2006
7.650
7.650
7.088
7.310
97,037
-0.06(-0.81%)
Feb 07, 2006
7.060
7.660
6.920
7.370
187,887
+0.36(+5.17%)
Feb 06, 2006
7.220
7.500
7.000
7.008
116,680
-0.17(-2.42%)
Feb 03, 2006
8.380
8.620
7.180
7.181
651,461
-0.75(-9.45%)
Feb 02, 2006
6.700
9.680
6.540
7.930
1,165,676
+1.25(+18.71%)
Feb 01, 2006
6.640
6.700
6.530
6.680
23,834
+0.18(+2.77%)
Jan 31, 2006
6.600
6.650
6.500
6.500
1,390
-0.07(-1.07%)
Jan 30, 2006
6.430
6.600
6.410
6.570
17,457
-0.03(-0.45%)
Jan 27, 2006
6.320
6.700
6.320
6.600
47,239
+0.30(+4.76%)
Jan 26, 2006
6.300
6.310
6.160
6.300
6,354
+0.17(+2.84%)
Jan 25, 2006
6.300
6.300
6.126
6.126
4,405
+0.03(+0.43%)
Jan 24, 2006
6.060
6.150
6.060
6.100
7,936
+0.01(+0.16%)
Jan 23, 2006
6.010
6.150
6.010
6.090
13,257
-0.01(-0.16%)
Jan 20, 2006
6.160
6.200
6.100
6.100
12,010
-0.14(-2.24%)
Jan 19, 2006
6.240
6.360
6.190
6.240
10,546
+0.14(+2.30%)
Jan 18, 2006
6.100
6.130
6.080
6.100
8,345
+0.00(+0.00%)
Jan 17, 2006
6.090
6.150
6.050
6.100
14,423
-0.04(-0.65%)
Jan 13, 2006
6.270
6.280
6.110
6.140
14,237
-0.11(-1.76%)
Jan 12, 2006
6.640
6.640
6.222
6.250
23,300
-0.45(-6.72%)
Jan 11, 2006
6.600
6.700
6.500
6.700
14,294
+0.16(+2.45%)
Jan 10, 2006
6.500
6.550
6.430
6.540
27,455
+0.13(+2.03%)
Jan 09, 2006
6.470
6.500
6.290
6.410
10,788
-0.06(-0.93%)
Jan 06, 2006
6.410
6.480
6.410
6.470
13,714
+0.01(+0.15%)
Jan 05, 2006
6.400
6.500
6.400
6.460
4,412
+0.04(+0.62%)
Jan 04, 2006
6.470
6.470
6.410
6.420
8,725
-0.05(-0.77%)
Jan 03, 2006
6.500
6.690
6.370
6.470
12,835
-0.09(-1.37%)
Dec 30, 2005
6.570
6.900
6.230
6.560
200,592
+0.12(+1.86%)
Dec 29, 2005
5.830
6.500
5.810
6.440
87,361
+0.58(+9.90%)
Dec 28, 2005
6.100
6.100
5.850
5.860
16,700
+0.00(+0.00%)
Dec 27, 2005
5.800
6.120
5.800
5.860
25,000
+0.01(+0.17%)
Dec 23, 2005
6.170
6.170
5.850
5.850
38,250
-0.31(-5.03%)
Dec 22, 2005
6.190
6.220
6.150
6.160
10,517
+0.00(+0.02%)
Dec 21, 2005
6.650
6.650
6.060
6.159
55,475
-0.44(-6.68%)
Dec 20, 2005
6.420
6.639
6.250
6.600
47,840
+0.03(+0.46%)
Dec 19, 2005
6.560
6.600
6.500
6.570
50,648
+0.07(+1.08%)
Dec 16, 2005
6.520
6.630
6.500
6.500
63,377
-0.11(-1.60%)
Dec 15, 2005
6.500
6.637
6.500
6.606
51,649
+0.05(+0.70%)
Dec 14, 2005
6.540
6.600
6.500
6.560
69,412
-0.02(-0.30%)
Dec 13, 2005
6.510
6.650
6.140
6.580
54,176
+0.10(+1.54%)
Dec 12, 2005
6.540
6.760
6.480
6.480
50,001
-0.09(-1.37%)
Dec 09, 2005
6.530
6.590
6.490
6.570
32,436
+0.07(+1.09%)
Dec 08, 2005
6.470
6.790
6.300
6.499
736,631
+0.11(+1.71%)
Dec 07, 2005
6.350
6.557
6.330
6.390
30,299
+0.04(+0.63%)
Dec 06, 2005
6.350
6.430
6.270
6.350
43,439
+0.00(+0.00%)
Dec 05, 2005
6.200
6.350
6.170
6.350
48,141
+0.19(+3.08%)
Dec 02, 2005
6.100
6.181
6.013
6.160
47,172
+0.15(+2.50%)
Dec 01, 2005
5.800
6.181
5.800
6.010
53,431
+0.22(+3.80%)
Nov 30, 2005
5.820
5.830
5.770
5.790
26,016
+0.05(+0.87%)
Nov 29, 2005
5.970
6.040
5.700
5.740
48,080
-0.14(-2.38%)
Nov 28, 2005
6.100
6.100
5.840
5.880
36,000
-0.20(-3.29%)
Nov 25, 2005
6.290
6.290
6.080
6.080
18,605
-0.19(-2.97%)
Nov 23, 2005
6.160
6.440
6.050
6.266
87,794
+0.09(+1.39%)
Nov 22, 2005
6.090
6.300
6.080
6.180
84,114
+0.11(+1.81%)
Nov 21, 2005
6.100
6.190
6.040
6.070
131,691
-0.06(-0.98%)
Nov 18, 2005
5.820
6.230
5.741
6.130
165,765
+0.28(+4.79%)
Nov 17, 2005
5.750
5.890
5.740
5.850
14,095
+0.08(+1.39%)
Nov 16, 2005
5.600
5.870
5.590
5.770
53,244
+0.16(+2.85%)
Nov 15, 2005
5.800
5.820
5.600
5.610
367,695
-0.17(-2.94%)
Nov 14, 2005
5.750
5.820
5.750
5.780
20,517
+0.00(+0.00%)
Nov 11, 2005
5.750
5.830
5.750
5.780
30,570
+0.00(+0.00%)
Nov 10, 2005
5.850
5.850
5.690
5.780
397,431
-0.07(-1.20%)
Nov 09, 2005
5.900
6.150
5.840
5.850
493,445
-0.05(-0.85%)
Nov 08, 2005
5.900
6.080
5.810
5.900
156,490
-0.01(-0.17%)
Nov 07, 2005
5.900
6.010
5.850
5.910
67,038
-0.03(-0.51%)
Nov 04, 2005
6.400
6.400
5.520
5.940
214,592
-0.76(-11.28%)
Nov 03, 2005
6.590
6.880
6.380
6.696
40,584
+0.20(+3.01%)
Nov 02, 2005
6.010
6.540
5.897
6.500
99,377
+0.48(+7.97%)
Nov 01, 2005
5.940
6.090
5.930
6.020
17,521
+0.01(+0.17%)
Oct 31, 2005
6.120
6.250
5.830
6.010
55,101
-0.18(-2.91%)
Oct 28, 2005
6.300
6.300
6.043
6.190
15,946
-0.16(-2.52%)
Oct 27, 2005
6.150
6.380
5.980
6.350
29,162
+0.19(+3.08%)
Oct 26, 2005
6.100
6.240
6.100
6.160
15,699
+0.07(+1.15%)
Oct 25, 2005
5.850
6.150
5.850
6.090
19,208
+0.07(+1.16%)
Oct 24, 2005
5.700
6.080
5.700
6.020
28,080
+0.20(+3.44%)
Oct 21, 2005
5.900
5.920
5.800
5.820
18,599
+0.02(+0.34%)
Oct 20, 2005
5.800
5.860
5.750
5.800
275,640
-0.04(-0.68%)
Oct 19, 2005
5.800
5.840
5.800
5.840
23,695
-0.07(-1.18%)
Oct 18, 2005
5.950
5.950
5.910
5.910
1,100
-0.01(-0.17%)
Oct 17, 2005
5.840
6.030
5.810
5.920
33,126
+0.10(+1.72%)
Oct 14, 2005
5.730
5.840
5.730
5.820
9,397
+0.02(+0.34%)
Oct 13, 2005
5.700
5.810
5.700
5.800
4,329
-0.01(-0.17%)
Oct 12, 2005
5.750
5.860
5.750
5.810
20,961
+0.01(+0.17%)
Oct 11, 2005
5.900
5.900
5.800
5.800
6,630
-0.06(-1.02%)
Oct 10, 2005
5.620
6.002
5.620
5.860
58,362
+0.17(+3.04%)
Oct 07, 2005
5.620
5.720
5.620
5.687
5,740
-0.01(-0.23%)
Oct 06, 2005
5.850
5.850
5.700
5.700
18,560
-0.21(-3.55%)
Oct 05, 2005
5.990
6.000
5.900
5.910
13,131
-0.04(-0.67%)
Oct 04, 2005
5.760
5.990
5.760
5.950
35,720
+0.21(+3.66%)
Oct 03, 2005
5.740
5.740
5.700
5.740
30,942
+0.00(+0.00%)
Sep 30, 2005
5.690
5.750
5.666
5.740
18,229
+0.08(+1.41%)
Sep 29, 2005
5.700
5.750
5.660
5.660
40,160
+0.00(+0.00%)
Sep 28, 2005
5.720
5.720
5.660
5.660
16,350
+0.00(+0.00%)
Sep 27, 2005
5.661
5.720
5.650
5.660
18,189
-0.03(-0.61%)
Sep 26, 2005
5.779
5.780
5.690
5.694
11,239
-0.01(-0.10%)
Sep 23, 2005
5.700
5.740
5.650
5.700
6,906
+0.04(+0.71%)
Sep 22, 2005
5.660
5.710
5.660
5.660
10,000
-0.07(-1.22%)
Sep 21, 2005
5.700
5.760
5.700
5.730
33,834
-0.04(-0.69%)
Sep 20, 2005
5.800
5.800
5.710
5.770
13,658
+0.01(+0.17%)
Sep 19, 2005
5.770
5.820
5.750
5.760
17,125
+0.00(+0.00%)
Sep 16, 2005
5.770
5.820
5.700
5.760
37,091
+0.06(+1.05%)
Sep 15, 2005
5.661
5.736
5.650
5.700
84,944
+0.01(+0.18%)
Sep 14, 2005
5.660
5.690
5.650
5.690
32,500
+0.00(+0.00%)
Sep 13, 2005
5.780
5.780
5.620
5.690
19,100
-0.01(-0.18%)
Sep 12, 2005
5.550
5.710
5.550
5.700
50,076
+0.10(+1.79%)
Sep 09, 2005
5.550
5.650
5.550
5.600
110,324
+0.05(+0.90%)
Sep 08, 2005
5.750
5.820
5.550
5.550
124,435
-0.17(-2.97%)
Sep 07, 2005
5.650
5.770
5.600
5.720
101,288
+0.07(+1.24%)
Sep 06, 2005
5.660
5.790
5.650
5.650
35,415
-0.01(-0.18%)
Sep 02, 2005
5.550
5.690
5.550
5.660
17,448
+0.10(+1.80%)
Sep 01, 2005
5.500
5.620
5.500
5.560
16,778
+0.04(+0.72%)
Aug 31, 2005
5.500
5.630
5.500
5.520
29,828
-0.05(-0.90%)
Aug 30, 2005
5.610
5.640
5.550
5.570
49,489
-0.09(-1.59%)
Aug 29, 2005
5.680
5.770
5.650
5.660
10,510
-0.11(-1.91%)
Aug 26, 2005
5.760
5.780
5.750
5.770
9,200
-0.03(-0.52%)
Aug 25, 2005
5.790
5.860
5.790
5.800
11,420
-0.06(-1.02%)
Aug 24, 2005
5.850
5.910
5.850
5.860
16,652
-0.01(-0.17%)
Aug 23, 2005
5.960
5.960
5.800
5.870
25,941
+0.02(+0.34%)
Aug 22, 2005
5.791
5.910
5.791
5.850
60,524
-0.02(-0.34%)
Aug 19, 2005
5.840
5.870
5.820
5.870
10,690
+0.02(+0.34%)
Aug 18, 2005
5.940
5.940
5.850
5.850
5,262
-0.02(-0.34%)
Aug 17, 2005
5.950
5.950
5.840
5.870
13,128
+0.02(+0.34%)
Aug 16, 2005
5.880
5.900
5.850
5.850
18,600
-0.09(-1.52%)
Aug 15, 2005
5.880
5.950
5.880
5.940
15,100
-0.04(-0.60%)
Aug 12, 2005
5.860
5.980
5.850
5.976
25,312
-0.04(-0.73%)
Aug 11, 2005
5.820
6.020
5.820
6.020
11,025
+0.14(+2.38%)
Aug 10, 2005
6.070
6.090
5.850
5.880
36,993
-0.19(-3.13%)
Aug 09, 2005
6.300
6.300
6.030
6.070
20,499
-0.22(-3.50%)
Aug 08, 2005
6.450
6.450
6.230
6.290
59,861
-0.17(-2.63%)
Aug 05, 2005
6.030
6.520
6.030
6.460
145,702
+0.39(+6.43%)
Aug 04, 2005
5.880
6.110
5.880
6.070
37,523
+0.16(+2.71%)
Aug 03, 2005
5.830
5.980
5.800
5.910
37,098
+0.11(+1.90%)
Aug 02, 2005
5.570
5.930
5.570
5.800
139,923
-0.25(-4.13%)
Aug 01, 2005
6.060
6.150
6.000
6.050
33,541
-0.05(-0.82%)
Jul 29, 2005
6.090
6.120
6.050
6.100
32,080
+0.03(+0.49%)
Jul 28, 2005
6.000
6.140
6.000
6.070
77,762
+0.02(+0.33%)
Jul 27, 2005
6.080
6.100
6.000
6.050
26,764
-0.03(-0.49%)
Jul 26, 2005
6.090
6.340
5.900
6.080
43,689
+0.07(+1.16%)
Jul 25, 2005
6.000
6.090
6.000
6.010
30,892
+0.02(+0.33%)
Jul 22, 2005
6.250
6.250
5.850
5.990
70,743
-0.04(-0.66%)
Jul 21, 2005
5.740
6.070
5.740
6.030
88,500
+0.29(+5.05%)
Jul 20, 2005
5.860
5.860
5.680
5.740
16,514
+0.02(+0.35%)
Jul 19, 2005
5.610
5.850
5.600
5.720
77,535
+0.11(+1.96%)
Jul 18, 2005
5.600
5.660
5.580
5.610
95,281
-0.10(-1.75%)
Jul 15, 2005
5.600
5.730
5.600
5.710
35,661
-0.01(-0.17%)
Jul 14, 2005
5.890
5.900
5.620
5.720
81,062
-0.26(-4.35%)
Jul 13, 2005
6.040
6.040
5.950
5.980
15,764
-0.04(-0.66%)
Jul 12, 2005
6.110
6.110
6.000
6.020
21,264
-0.06(-0.99%)
Jul 11, 2005
5.960
6.100
5.870
6.080
28,115
+0.18(+3.05%)
Jul 08, 2005
5.800
5.946
5.800
5.900
30,012
+0.13(+2.25%)
Jul 07, 2005
5.830
5.930
5.610
5.770
58,950
-0.18(-3.03%)
Jul 06, 2005
6.060
6.060
5.900
5.950
44,760
-0.05(-0.83%)
Jul 05, 2005
6.420
6.500
5.960
6.000
83,700
-0.19(-3.07%)
Jul 01, 2005
6.230
6.339
6.110
6.190
47,200
-0.04(-0.64%)
Jun 30, 2005
6.530
6.530
6.170
6.230
32,877
-0.18(-2.81%)
Jun 29, 2005
6.580
6.640
6.400
6.410
39,527
-0.17(-2.58%)
Jun 28, 2005
6.520
6.820
6.520
6.580
31,752
+0.04(+0.61%)
Jun 27, 2005
6.700
6.730
6.430
6.540
72,163
-0.22(-3.25%)
Jun 24, 2005
7.000
7.000
6.690
6.760
23,760
+0.02(+0.30%)
Jun 23, 2005
6.900
6.960
6.700
6.740
69,178
-0.21(-3.02%)
Jun 22, 2005
6.920
7.050
6.810
6.950
57,425
-0.08(-1.14%)
Jun 21, 2005
6.900
7.050
6.870
7.030
150,276
+0.13(+1.88%)
Jun 20, 2005
6.920
6.960
6.850
6.900
69,545
+0.00(+0.00%)
Jun 17, 2005
6.850
7.000
6.850
6.900
106,055
+0.15(+2.22%)
Jun 16, 2005
6.680
6.770
6.540
6.750
51,107
+0.21(+3.21%)
Jun 15, 2005
6.710
6.870
6.500
6.540
98,290
-0.22(-3.25%)
Jun 14, 2005
6.760
6.800
6.560
6.760
90,086
-0.01(-0.15%)
Jun 13, 2005
6.900
6.920
6.750
6.770
70,484
-0.13(-1.88%)
Jun 10, 2005
6.950
7.020
6.900
6.900
61,565
-0.10(-1.43%)
Jun 09, 2005
7.150
7.150
6.900
7.000
136,483
+0.26(+3.86%)
Jun 08, 2005
6.800
7.170
6.700
6.740
239,889
-0.06(-0.88%)
Jun 07, 2005
6.650
6.980
6.650
6.800
289,230
+0.22(+3.34%)
Jun 06, 2005
6.350
6.580
6.270
6.580
62,480
+0.32(+5.11%)
Jun 03, 2005
6.480
6.570
6.260
6.260
118,840
-0.25(-3.83%)
Jun 02, 2005
6.120
6.660
6.030
6.509
369,659
+0.39(+6.36%)
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.