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
Vivus Inc
(NQ:
VVUS
)
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 30, 2008
6.610
6.930
6.600
6.840
804,820
+0.27(+4.11%)
May 29, 2008
6.770
7.080
6.540
6.570
1,568,349
-0.79(-10.73%)
May 28, 2008
6.980
7.470
6.930
7.360
983,859
+0.27(+3.81%)
May 27, 2008
6.740
7.250
6.710
7.090
1,378,165
-0.11(-1.53%)
May 26, 2008
5.800
7.320
5.800
7.200
3,700,055
+0.00(+0.00%)
May 23, 2008
5.800
7.320
5.800
7.200
3,695,192
+1.49(+26.09%)
May 22, 2008
5.410
6.530
5.280
5.710
2,965,977
+0.34(+6.33%)
May 21, 2008
5.250
5.820
5.180
5.370
2,837,601
+0.30(+5.92%)
May 20, 2008
4.960
5.180
4.930
5.070
511,364
+0.10(+2.01%)
May 19, 2008
5.150
5.150
4.960
4.970
496,455
-0.19(-3.68%)
May 16, 2008
5.180
5.180
5.010
5.160
486,192
+0.02(+0.39%)
May 15, 2008
5.140
5.150
5.050
5.140
301,747
-0.01(-0.19%)
May 14, 2008
5.300
5.300
5.140
5.150
484,951
-0.09(-1.72%)
May 13, 2008
5.070
5.260
4.960
5.240
508,966
+0.15(+2.95%)
May 12, 2008
5.160
5.180
5.000
5.090
331,542
-0.05(-0.97%)
May 09, 2008
5.030
5.170
4.870
5.140
686,649
-0.05(-0.96%)
May 08, 2008
5.390
5.430
5.060
5.190
860,509
-0.18(-3.35%)
May 07, 2008
5.560
5.580
5.350
5.370
340,365
-0.17(-3.07%)
May 06, 2008
5.620
5.720
5.490
5.540
400,323
-0.13(-2.29%)
May 05, 2008
5.610
5.851
5.580
5.670
567,876
+0.01(+0.18%)
May 02, 2008
5.720
5.790
5.610
5.660
316,898
+0.00(+0.00%)
May 01, 2008
5.680
5.790
5.610
5.660
269,266
-0.01(-0.18%)
Apr 30, 2008
5.710
5.850
5.650
5.670
171,723
-0.01(-0.18%)
Apr 29, 2008
5.920
5.920
5.670
5.680
206,847
-0.22(-3.73%)
Apr 28, 2008
5.760
5.920
5.710
5.900
215,751
+0.12(+2.08%)
Apr 25, 2008
5.750
5.800
5.620
5.780
161,345
+0.06(+1.05%)
Apr 24, 2008
5.850
5.860
5.640
5.720
289,868
-0.10(-1.72%)
Apr 23, 2008
5.770
5.850
5.640
5.820
347,060
+0.13(+2.28%)
Apr 22, 2008
5.860
5.890
5.660
5.690
217,287
-0.21(-3.56%)
Apr 21, 2008
5.940
5.980
5.870
5.900
155,183
-0.08(-1.34%)
Apr 18, 2008
5.780
5.980
5.750
5.980
319,942
+0.29(+5.10%)
Apr 17, 2008
5.800
5.810
5.670
5.690
239,570
-0.15(-2.57%)
Apr 16, 2008
5.680
5.850
5.630
5.840
311,215
+0.19(+3.36%)
Apr 15, 2008
5.670
5.720
5.500
5.650
260,207
+0.01(+0.18%)
Apr 14, 2008
5.650
5.730
5.620
5.640
253,439
-0.04(-0.70%)
Apr 11, 2008
5.770
5.790
5.650
5.680
397,353
-0.16(-2.74%)
Apr 10, 2008
5.640
5.880
5.600
5.840
283,827
+0.23(+4.10%)
Apr 09, 2008
5.960
5.960
5.610
5.610
1,050,632
-0.34(-5.71%)
Apr 08, 2008
5.970
6.020
5.820
5.950
594,432
-0.07(-1.16%)
Apr 07, 2008
6.450
6.500
5.910
6.020
1,355,640
-0.41(-6.38%)
Apr 04, 2008
6.200
6.500
6.100
6.430
1,015,095
+0.24(+3.88%)
Apr 03, 2008
6.080
6.240
6.080
6.190
399,905
+0.06(+0.98%)
Apr 02, 2008
6.240
6.280
6.040
6.130
354,326
-0.04(-0.65%)
Apr 01, 2008
6.000
6.280
6.000
6.170
653,054
+0.14(+2.32%)
Mar 31, 2008
5.980
6.100
5.920
6.030
449,222
+0.08(+1.34%)
Mar 28, 2008
6.040
6.140
5.930
5.950
367,061
-0.06(-1.00%)
Mar 27, 2008
6.000
6.130
5.940
6.010
780,130
+0.06(+1.01%)
Mar 26, 2008
6.060
6.090
5.930
5.950
399,462
-0.15(-2.46%)
Mar 25, 2008
6.000
6.120
5.970
6.100
419,171
+0.04(+0.66%)
Mar 24, 2008
5.910
6.080
5.880
6.060
384,677
+0.19(+3.24%)
Mar 21, 2008
5.880
5.910
5.750
5.870
884,143
+0.00(+0.00%)
Mar 20, 2008
5.880
5.910
5.750
5.870
884,143
+0.08(+1.38%)
Mar 19, 2008
6.000
6.000
5.750
5.790
320,430
-0.14(-2.36%)
Mar 18, 2008
5.880
5.950
5.750
5.930
562,943
+0.22(+3.85%)
Mar 17, 2008
5.840
5.920
5.620
5.710
518,658
-0.21(-3.55%)
Mar 14, 2008
6.100
6.100
5.870
5.920
461,009
-0.14(-2.31%)
Mar 13, 2008
6.000
6.140
5.900
6.060
376,865
+0.00(+0.00%)
Mar 12, 2008
6.010
6.180
5.950
6.060
625,106
+0.02(+0.33%)
Mar 11, 2008
6.060
6.100
5.880
6.040
652,595
+0.12(+2.03%)
Mar 10, 2008
5.680
6.000
5.680
5.920
657,330
+0.23(+4.04%)
Mar 07, 2008
5.750
6.040
5.350
5.690
1,067,813
-0.11(-1.90%)
Mar 06, 2008
6.030
6.170
5.800
5.800
292,470
-0.32(-5.27%)
Mar 05, 2008
6.210
6.220
5.921
6.123
334,945
-0.05(-0.77%)
Mar 04, 2008
6.110
6.240
6.010
6.170
442,952
+0.01(+0.16%)
Mar 03, 2008
5.880
6.180
5.880
6.160
571,805
+0.27(+4.59%)
Feb 29, 2008
5.980
6.110
5.860
5.890
402,797
-0.16(-2.65%)
Feb 28, 2008
6.310
6.310
6.050
6.050
349,629
-0.19(-3.04%)
Feb 27, 2008
6.000
6.320
5.980
6.240
437,882
+0.18(+2.97%)
Feb 26, 2008
5.930
6.167
5.900
6.060
497,657
+0.10(+1.68%)
Feb 25, 2008
5.610
6.020
5.610
5.960
586,596
+0.36(+6.43%)
Feb 22, 2008
5.980
5.990
5.530
5.600
683,016
-0.39(-6.51%)
Feb 21, 2008
6.050
6.200
5.900
5.990
575,954
-0.01(-0.17%)
Feb 20, 2008
5.970
6.110
5.940
6.000
364,126
+0.00(+0.00%)
Feb 19, 2008
6.020
6.160
5.900
6.000
271,580
+0.05(+0.84%)
Feb 18, 2008
5.990
6.060
5.830
5.950
372,217
+0.00(+0.00%)
Feb 15, 2008
5.990
6.060
5.830
5.950
372,217
-0.05(-0.83%)
Feb 14, 2008
6.280
6.290
5.970
6.000
533,139
-0.24(-3.85%)
Feb 13, 2008
6.270
6.380
6.120
6.240
568,360
+0.04(+0.65%)
Feb 12, 2008
6.010
6.200
5.940
6.200
849,375
+0.20(+3.33%)
Feb 11, 2008
5.880
6.030
5.880
6.000
564,732
+0.10(+1.69%)
Feb 08, 2008
5.970
6.100
5.900
5.900
492,826
-0.07(-1.17%)
Feb 07, 2008
5.860
6.120
5.860
5.970
592,872
+0.07(+1.19%)
Feb 06, 2008
5.990
6.180
5.860
5.900
1,123,573
-0.05(-0.84%)
Feb 05, 2008
5.880
6.040
5.830
5.950
636,509
-0.09(-1.49%)
Feb 04, 2008
5.750
6.040
5.670
6.040
682,323
+0.47(+8.44%)
Feb 01, 2008
6.070
6.120
5.390
5.570
1,308,509
-0.49(-8.09%)
Jan 31, 2008
5.940
6.120
5.930
6.060
528,902
+0.01(+0.17%)
Jan 30, 2008
6.030
6.300
6.020
6.050
437,876
-0.01(-0.17%)
Jan 29, 2008
6.340
6.450
6.010
6.060
667,348
-0.23(-3.66%)
Jan 28, 2008
6.060
6.550
6.050
6.290
1,008,504
+0.24(+3.97%)
Jan 25, 2008
6.020
6.100
5.920
6.050
375,957
+0.09(+1.51%)
Jan 24, 2008
5.990
6.040
5.830
5.960
430,573
+0.02(+0.34%)
Jan 23, 2008
6.160
6.160
5.550
5.940
1,123,903
-0.24(-3.88%)
Jan 22, 2008
5.850
6.250
5.730
6.180
602,783
+0.19(+3.17%)
Jan 21, 2008
6.030
6.100
5.820
5.990
625,361
+0.00(+0.00%)
Jan 18, 2008
6.030
6.100
5.820
5.990
625,361
+0.08(+1.35%)
Jan 17, 2008
6.000
6.020
5.730
5.910
500,655
-0.09(-1.50%)
Jan 16, 2008
5.890
6.100
5.860
6.000
578,811
+0.12(+2.04%)
Jan 15, 2008
5.880
5.940
5.590
5.880
691,736
-0.13(-2.16%)
Jan 14, 2008
5.670
6.070
5.610
6.010
719,034
+0.40(+7.13%)
Jan 11, 2008
5.310
5.710
5.310
5.610
756,446
+0.30(+5.65%)
Jan 10, 2008
5.290
5.350
5.190
5.310
435,661
-0.05(-0.93%)
Jan 09, 2008
5.100
5.380
5.100
5.360
490,114
+0.21(+4.08%)
Jan 08, 2008
5.120
5.370
5.120
5.150
524,517
+0.04(+0.78%)
Jan 07, 2008
5.190
5.310
5.090
5.110
483,395
-0.05(-0.97%)
Jan 04, 2008
5.210
5.380
5.150
5.160
391,695
-0.10(-1.90%)
Jan 03, 2008
5.180
5.380
5.150
5.260
539,858
+0.22(+4.37%)
Jan 02, 2008
5.130
5.359
5.010
5.040
480,280
-0.14(-2.70%)
Jan 01, 2008
5.120
5.280
5.040
5.180
398,647
+0.00(+0.00%)
Dec 31, 2007
5.120
5.280
5.040
5.180
398,647
+0.01(+0.19%)
Dec 28, 2007
5.360
5.490
5.160
5.170
332,367
-0.11(-2.08%)
Dec 27, 2007
5.550
5.630
5.280
5.280
313,416
-0.26(-4.69%)
Dec 26, 2007
5.540
5.580
5.500
5.540
191,033
-0.06(-1.07%)
Dec 24, 2007
5.410
5.710
5.400
5.600
247,918
+0.14(+2.56%)
Dec 21, 2007
5.490
5.510
5.430
5.460
641,651
+0.08(+1.49%)
Dec 20, 2007
5.430
5.430
5.350
5.380
191,651
+0.02(+0.37%)
Dec 19, 2007
5.370
5.400
5.340
5.360
303,638
+0.00(+0.00%)
Dec 18, 2007
5.360
5.410
5.300
5.360
335,173
+0.10(+1.90%)
Dec 17, 2007
5.310
5.450
5.260
5.260
336,092
-0.09(-1.68%)
Dec 14, 2007
5.250
5.540
5.240
5.350
539,976
-0.13(-2.37%)
Dec 13, 2007
5.520
5.590
5.350
5.480
1,424,390
-0.12(-2.14%)
Dec 12, 2007
5.630
5.690
5.530
5.600
474,998
+0.13(+2.38%)
Dec 11, 2007
5.780
5.780
5.450
5.470
504,133
-0.21(-3.70%)
Dec 10, 2007
5.700
5.730
5.640
5.680
383,394
+0.02(+0.35%)
Dec 07, 2007
5.710
5.730
5.500
5.660
375,250
-0.06(-1.05%)
Dec 06, 2007
5.750
5.760
5.550
5.720
584,543
+0.00(+0.00%)
Dec 05, 2007
5.780
5.820
5.670
5.720
506,499
+0.05(+0.88%)
Dec 04, 2007
5.600
5.720
5.570
5.670
471,389
+0.03(+0.53%)
Dec 03, 2007
5.680
5.710
5.610
5.640
422,623
-0.02(-0.35%)
Nov 30, 2007
5.750
5.750
5.600
5.660
602,274
-0.04(-0.70%)
Nov 29, 2007
5.320
5.700
5.320
5.700
853,371
+0.39(+7.34%)
Nov 28, 2007
5.280
5.400
5.180
5.310
871,850
+0.11(+2.12%)
Nov 27, 2007
5.090
5.270
5.050
5.200
680,472
+0.11(+2.16%)
Nov 26, 2007
5.200
5.220
5.050
5.090
452,742
-0.12(-2.30%)
Nov 23, 2007
5.220
5.270
5.140
5.210
167,750
+0.03(+0.58%)
Nov 21, 2007
5.120
5.230
5.010
5.180
266,616
-0.02(-0.38%)
Nov 20, 2007
5.300
5.480
4.990
5.200
1,096,517
-0.07(-1.33%)
Nov 19, 2007
5.100
5.270
5.000
5.270
837,216
+0.15(+2.93%)
Nov 16, 2007
4.890
5.130
4.860
5.120
786,013
+0.21(+4.28%)
Nov 15, 2007
4.970
5.020
4.820
4.910
262,800
-0.07(-1.41%)
Nov 14, 2007
4.930
5.170
4.910
4.980
585,877
+0.07(+1.43%)
Nov 13, 2007
4.890
4.940
4.800
4.910
344,025
+0.08(+1.66%)
Nov 12, 2007
4.460
4.930
4.320
4.830
717,325
+0.40(+9.03%)
Nov 09, 2007
4.550
4.590
4.300
4.430
392,826
-0.20(-4.32%)
Nov 08, 2007
4.510
4.670
4.300
4.630
371,422
+0.18(+4.04%)
Nov 07, 2007
4.610
4.700
4.280
4.450
497,311
-0.21(-4.51%)
Nov 06, 2007
4.640
4.700
4.540
4.660
359,494
+0.01(+0.22%)
Nov 05, 2007
4.700
4.870
4.610
4.650
462,004
-0.08(-1.69%)
Nov 02, 2007
4.780
4.810
4.690
4.730
500,964
+0.03(+0.64%)
Nov 01, 2007
4.960
4.990
4.700
4.700
581,587
-0.29(-5.81%)
Oct 31, 2007
5.100
5.100
4.980
4.990
359,865
-0.05(-0.99%)
Oct 30, 2007
5.050
5.090
5.000
5.040
192,556
-0.05(-0.98%)
Oct 29, 2007
5.180
5.180
5.020
5.090
201,049
-0.04(-0.78%)
Oct 26, 2007
5.110
5.130
5.010
5.130
145,441
+0.06(+1.18%)
Oct 25, 2007
5.110
5.150
5.000
5.070
246,835
-0.01(-0.20%)
Oct 24, 2007
5.050
5.170
4.990
5.080
294,384
-0.11(-2.12%)
Oct 23, 2007
5.350
5.380
5.040
5.190
312,136
-0.08(-1.52%)
Oct 22, 2007
5.000
5.500
5.000
5.270
420,800
+0.27(+5.40%)
Oct 19, 2007
5.320
5.350
5.000
5.000
314,943
-0.32(-6.02%)
Oct 18, 2007
5.270
5.440
5.190
5.320
301,381
+0.01(+0.19%)
Oct 17, 2007
5.330
5.330
5.180
5.310
207,379
+0.04(+0.76%)
Oct 16, 2007
5.230
5.300
5.190
5.270
242,893
+0.02(+0.38%)
Oct 15, 2007
5.220
5.250
5.120
5.250
324,763
+0.01(+0.19%)
Oct 12, 2007
4.960
5.240
4.960
5.240
336,072
+0.29(+5.86%)
Oct 11, 2007
5.230
5.240
4.900
4.950
532,340
-0.25(-4.81%)
Oct 10, 2007
5.280
5.280
5.160
5.200
368,468
-0.05(-0.95%)
Oct 09, 2007
5.310
5.370
5.200
5.250
238,112
-0.06(-1.13%)
Oct 08, 2007
5.340
5.480
5.220
5.310
249,730
-0.05(-0.93%)
Oct 05, 2007
5.130
5.360
5.030
5.360
440,345
+0.28(+5.51%)
Oct 04, 2007
5.080
5.150
5.050
5.080
165,259
+0.03(+0.59%)
Oct 03, 2007
5.010
5.210
4.960
5.050
427,575
-0.09(-1.75%)
Oct 02, 2007
5.000
5.150
4.920
5.140
348,524
+0.16(+3.21%)
Oct 01, 2007
4.950
5.040
4.900
4.980
328,836
+0.02(+0.40%)
Sep 28, 2007
5.080
5.110
4.920
4.960
249,074
-0.13(-2.55%)
Sep 27, 2007
5.080
5.100
5.000
5.090
189,990
+0.02(+0.39%)
Sep 26, 2007
4.990
5.080
4.960
5.070
158,846
+0.09(+1.81%)
Sep 25, 2007
5.010
5.040
4.940
4.980
158,641
-0.07(-1.39%)
Sep 24, 2007
5.040
5.100
4.990
5.050
336,672
+0.03(+0.60%)
Sep 21, 2007
5.110
5.110
4.970
5.020
575,598
-0.04(-0.79%)
Sep 20, 2007
5.170
5.170
5.040
5.060
241,958
-0.11(-2.13%)
Sep 19, 2007
5.150
5.200
5.050
5.170
417,299
+0.05(+0.98%)
Sep 18, 2007
4.950
5.160
4.950
5.120
425,124
+0.18(+3.64%)
Sep 17, 2007
5.030
5.030
4.850
4.940
735,701
-0.07(-1.40%)
Sep 14, 2007
4.920
5.030
4.920
5.010
282,741
+0.08(+1.62%)
Sep 13, 2007
4.980
5.060
4.920
4.930
271,687
-0.04(-0.80%)
Sep 12, 2007
5.080
5.140
4.950
4.970
262,275
-0.14(-2.74%)
Sep 11, 2007
5.020
5.130
4.950
5.110
316,159
+0.11(+2.20%)
Sep 10, 2007
5.050
5.100
4.930
5.000
276,142
-0.04(-0.79%)
Sep 07, 2007
5.120
5.290
5.020
5.040
374,697
-0.13(-2.51%)
Sep 06, 2007
5.220
5.320
5.120
5.170
291,394
-0.04(-0.77%)
Sep 05, 2007
5.270
5.310
5.140
5.210
247,892
-0.13(-2.43%)
Sep 04, 2007
5.400
5.410
5.220
5.340
369,147
-0.09(-1.66%)
Aug 31, 2007
5.380
5.450
5.220
5.430
364,070
+0.10(+1.88%)
Aug 30, 2007
5.170
5.360
5.120
5.330
430,997
+0.09(+1.72%)
Aug 29, 2007
5.140
5.250
5.110
5.240
267,105
+0.12(+2.34%)
Aug 28, 2007
5.110
5.190
5.050
5.120
240,464
-0.03(-0.58%)
Aug 27, 2007
5.190
5.190
5.030
5.150
185,688
+0.02(+0.39%)
Aug 24, 2007
5.080
5.130
5.000
5.130
188,958
+0.06(+1.28%)
Aug 23, 2007
5.150
5.160
4.990
5.065
247,499
-0.05(-1.07%)
Aug 22, 2007
5.090
5.160
5.000
5.120
238,106
+0.09(+1.79%)
Aug 21, 2007
5.260
5.290
5.010
5.030
314,082
-0.18(-3.45%)
Aug 20, 2007
5.110
5.290
5.100
5.210
224,403
+0.10(+1.96%)
Aug 17, 2007
5.450
5.450
5.060
5.110
711,211
-0.05(-0.97%)
Aug 16, 2007
5.000
5.160
4.900
5.160
898,124
+0.09(+1.78%)
Aug 15, 2007
5.090
5.250
5.020
5.070
520,023
-0.04(-0.78%)
Aug 14, 2007
5.220
5.290
5.060
5.110
481,076
-0.12(-2.29%)
Aug 13, 2007
5.430
5.440
5.150
5.230
605,017
-0.18(-3.33%)
Aug 10, 2007
5.460
5.470
5.100
5.410
1,131,328
-0.22(-3.91%)
Aug 09, 2007
5.550
5.810
5.530
5.630
1,485,166
-0.12(-2.09%)
Aug 08, 2007
5.250
5.760
5.230
5.750
1,312,929
+0.56(+10.79%)
Aug 07, 2007
5.090
5.250
4.980
5.190
489,472
+0.04(+0.78%)
Aug 06, 2007
5.090
5.190
4.870
5.150
774,962
+0.14(+2.79%)
Aug 03, 2007
4.980
5.340
4.940
5.010
721,485
-0.18(-3.47%)
Aug 02, 2007
5.450
5.500
4.940
5.190
1,327,009
-0.40(-7.16%)
Aug 01, 2007
5.620
5.780
5.500
5.590
603,831
-0.09(-1.58%)
Jul 31, 2007
5.830
5.930
5.570
5.680
967,134
-0.07(-1.22%)
Jul 30, 2007
6.040
6.190
5.710
5.750
5,552,788
+0.25(+4.55%)
Jul 27, 2007
5.670
5.670
5.410
5.500
435,922
-0.20(-3.51%)
Jul 26, 2007
5.670
5.860
5.420
5.700
663,273
+0.02(+0.35%)
Jul 25, 2007
5.490
5.850
5.440
5.680
382,317
+0.22(+4.03%)
Jul 24, 2007
5.640
5.720
5.330
5.460
428,746
-0.23(-4.04%)
Jul 23, 2007
5.720
5.775
5.550
5.690
436,348
-0.03(-0.52%)
Jul 20, 2007
5.710
5.990
5.660
5.720
831,208
+0.00(+0.00%)
Jul 19, 2007
5.280
5.750
5.150
5.720
1,246,279
+0.49(+9.37%)
Jul 18, 2007
5.150
5.350
5.150
5.230
141,471
+0.02(+0.38%)
Jul 17, 2007
5.200
5.330
5.180
5.210
242,160
+0.00(+0.00%)
Jul 16, 2007
5.350
5.350
5.170
5.210
167,634
-0.17(-3.16%)
Jul 13, 2007
5.280
5.500
5.280
5.380
254,342
+0.08(+1.51%)
Jul 12, 2007
5.260
5.350
5.180
5.300
577,006
+0.05(+0.95%)
Jul 11, 2007
5.090
5.300
5.090
5.250
260,675
+0.13(+2.54%)
Jul 10, 2007
5.210
5.220
5.090
5.120
222,226
-0.09(-1.73%)
Jul 09, 2007
5.290
5.360
5.180
5.210
380,421
-0.09(-1.70%)
Jul 06, 2007
5.300
5.410
5.220
5.300
348,215
-0.03(-0.56%)
Jul 05, 2007
5.500
5.580
5.270
5.330
327,736
-0.17(-3.09%)
Jul 03, 2007
5.370
5.540
5.300
5.500
329,084
+0.16(+3.00%)
Jul 02, 2007
5.250
5.340
5.180
5.340
600,037
+0.11(+2.10%)
Jun 29, 2007
5.050
5.380
5.050
5.230
559,077
+0.17(+3.36%)
Jun 28, 2007
5.080
5.150
5.010
5.060
464,450
+0.01(+0.20%)
Jun 27, 2007
5.020
5.090
4.910
5.050
237,860
+0.00(+0.00%)
Jun 26, 2007
4.980
5.060
4.890
5.050
261,509
+0.13(+2.64%)
Jun 25, 2007
4.970
5.110
4.900
4.920
475,989
-0.06(-1.20%)
Jun 22, 2007
4.980
5.200
4.890
4.980
6,330,678
+0.02(+0.40%)
Jun 21, 2007
5.170
5.250
4.960
4.960
455,147
-0.05(-1.00%)
Jun 20, 2007
5.170
5.190
5.000
5.010
232,000
-0.12(-2.34%)
Jun 19, 2007
5.120
5.230
5.110
5.130
171,400
+0.04(+0.79%)
Jun 18, 2007
5.020
5.200
5.000
5.090
255,900
+0.05(+0.99%)
Jun 15, 2007
5.030
5.040
4.880
5.040
164,200
+0.03(+0.60%)
Jun 14, 2007
5.060
5.080
4.980
5.010
284,900
-0.02(-0.40%)
Jun 13, 2007
4.980
5.090
4.790
5.030
254,500
+0.10(+2.03%)
Jun 12, 2007
5.120
5.180
4.900
4.930
360,200
-0.11(-2.18%)
Jun 11, 2007
5.120
5.270
5.020
5.040
250,612
-0.12(-2.33%)
Jun 08, 2007
5.140
5.220
5.120
5.160
220,186
-0.02(-0.39%)
Jun 07, 2007
5.150
5.230
5.110
5.180
548,078
-0.01(-0.19%)
Jun 06, 2007
5.380
5.440
5.190
5.190
1,002,069
-0.21(-3.89%)
Jun 05, 2007
5.470
5.510
5.370
5.400
232,140
-0.07(-1.28%)
Jun 04, 2007
5.450
5.500
5.330
5.470
169,034
+0.02(+0.37%)
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.