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
Domino's Pizza Inc
(NY:
DPZ
)
528.75
-2.65 (-0.50%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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 29, 2009
7.210
7.430
7.022
7.397
626,344
+0.22(+3.07%)
May 28, 2009
7.242
7.267
6.818
7.177
602,784
+0.03(+0.46%)
May 27, 2009
7.242
7.512
7.112
7.144
583,248
-0.10(-1.35%)
May 26, 2009
6.654
7.299
6.638
7.242
733,167
+0.49(+7.26%)
May 22, 2009
6.916
6.965
6.654
6.752
351,345
-0.11(-1.55%)
May 21, 2009
7.063
7.210
6.695
6.858
551,864
-0.25(-3.56%)
May 20, 2009
7.324
7.552
7.087
7.112
836,717
-0.14(-1.91%)
May 19, 2009
7.120
7.348
7.071
7.250
696,266
+0.16(+2.30%)
May 18, 2009
6.720
7.087
6.630
7.087
400,588
+0.51(+7.69%)
May 15, 2009
6.605
6.728
6.450
6.581
639,090
-0.07(-0.98%)
May 14, 2009
6.679
6.793
6.556
6.646
804,723
+0.00(+0.00%)
May 13, 2009
6.997
6.997
6.548
6.646
879,723
-0.45(-6.33%)
May 12, 2009
7.332
7.332
6.965
7.095
652,812
-0.20(-2.80%)
May 11, 2009
7.356
7.389
7.144
7.299
811,746
-0.21(-2.83%)
May 08, 2009
7.046
7.528
6.818
7.512
1,140,777
+0.76(+11.25%)
May 07, 2009
7.324
7.389
6.728
6.752
1,060,523
-0.47(-6.55%)
May 06, 2009
7.552
7.561
6.981
7.226
1,000,439
-0.23(-3.07%)
May 05, 2009
7.552
7.626
7.324
7.454
660,951
-0.14(-1.83%)
May 04, 2009
7.585
7.642
7.495
7.593
1,710,970
-0.16(-2.00%)
May 01, 2009
7.544
7.814
7.193
7.748
1,642,529
+0.04(+0.53%)
Apr 30, 2009
7.838
8.222
7.552
7.708
2,295,203
+0.19(+2.50%)
Apr 29, 2009
7.087
7.626
7.022
7.520
1,730,979
+0.48(+6.84%)
Apr 28, 2009
6.875
7.218
6.793
7.038
697,501
+0.11(+1.53%)
Apr 27, 2009
6.671
7.389
6.654
6.932
1,360,704
+0.09(+1.31%)
Apr 24, 2009
6.524
6.916
6.450
6.842
1,645,165
+0.38(+5.81%)
Apr 23, 2009
6.181
6.507
5.985
6.467
1,267,704
+0.42(+6.88%)
Apr 22, 2009
5.789
6.548
5.748
6.050
1,775,096
+0.18(+3.06%)
Apr 21, 2009
5.389
5.887
5.340
5.870
1,231,362
+0.44(+8.12%)
Apr 20, 2009
5.634
5.675
5.234
5.430
529,856
-0.33(-5.67%)
Apr 17, 2009
5.911
5.960
5.683
5.756
516,591
-0.16(-2.76%)
Apr 16, 2009
5.830
5.985
5.699
5.919
583,093
+0.12(+2.11%)
Apr 15, 2009
5.830
5.846
5.642
5.797
654,980
-0.07(-1.11%)
Apr 14, 2009
5.944
6.001
5.797
5.862
484,335
-0.15(-2.45%)
Apr 13, 2009
6.009
6.042
5.748
6.009
726,661
-0.02(-0.27%)
Apr 09, 2009
5.732
6.140
5.675
6.026
1,858,637
+0.42(+7.42%)
Apr 08, 2009
5.462
5.626
5.430
5.609
1,283,351
+0.16(+3.00%)
Apr 07, 2009
5.511
5.650
5.307
5.446
396,540
-0.07(-1.19%)
Apr 06, 2009
5.691
5.707
5.430
5.511
780,858
-0.23(-3.98%)
Apr 03, 2009
5.528
5.740
5.421
5.740
1,043,680
+0.22(+3.99%)
Apr 02, 2009
5.307
5.846
5.307
5.519
1,978,282
+0.28(+5.30%)
Apr 01, 2009
5.217
5.397
5.217
5.242
631,817
-0.11(-1.98%)
Mar 31, 2009
5.413
5.531
5.299
5.348
427,344
-0.07(-1.36%)
Mar 30, 2009
5.332
5.544
5.307
5.421
381,916
-0.33(-5.82%)
Mar 26, 2009
5.609
5.952
5.609
5.756
1,475,147
+0.22(+3.98%)
Mar 25, 2009
5.560
5.683
5.266
5.536
461,950
+0.11(+1.95%)
Mar 24, 2009
5.413
5.666
5.299
5.430
666,347
-0.06(-1.04%)
Mar 23, 2009
5.421
5.503
5.389
5.487
944,828
+0.22(+4.19%)
Mar 20, 2009
5.446
5.446
5.217
5.266
569,404
-0.08(-1.53%)
Mar 19, 2009
5.536
5.536
5.299
5.348
834,426
-0.06(-1.06%)
Mar 18, 2009
5.201
5.446
5.054
5.405
766,099
+0.20(+3.92%)
Mar 17, 2009
4.981
5.217
4.981
5.201
326,495
+0.11(+2.25%)
Mar 16, 2009
5.283
5.389
5.062
5.087
427,577
-0.16(-2.96%)
Mar 13, 2009
5.283
5.315
5.087
5.242
0
+0.11(+2.23%)
Mar 12, 2009
5.021
5.136
4.923
5.127
813,801
+0.07(+1.29%)
Mar 11, 2009
5.038
5.136
4.915
5.062
648,619
+0.07(+1.47%)
Mar 10, 2009
4.817
5.054
4.776
4.989
636,626
+0.31(+6.63%)
Mar 09, 2009
4.760
4.907
4.580
4.678
707,139
-0.12(-2.55%)
Mar 06, 2009
4.793
4.932
4.678
4.801
0
+0.07(+1.38%)
Mar 05, 2009
4.899
4.932
4.703
4.736
748,159
-0.52(-9.94%)
Mar 04, 2009
5.168
5.381
5.119
5.258
571,135
-0.21(-3.88%)
Mar 02, 2009
5.487
5.707
5.323
5.470
739,358
-0.11(-1.90%)
Feb 27, 2009
5.258
5.699
5.185
5.577
0
+0.25(+4.75%)
Feb 26, 2009
5.299
5.634
5.233
5.323
803,988
+0.10(+1.87%)
Feb 25, 2009
5.021
5.283
4.883
5.225
1,286,034
+0.20(+4.07%)
Feb 24, 2009
5.446
5.446
3.886
5.021
3,838,509
-0.28(-5.24%)
Feb 23, 2009
5.413
5.527
5.160
5.299
906,908
-0.05(-0.92%)
Feb 20, 2009
5.079
5.446
4.915
5.348
648,818
+0.27(+5.31%)
Feb 19, 2009
5.021
5.193
4.899
5.079
702,289
+0.23(+4.71%)
Feb 18, 2009
4.972
5.030
4.727
4.850
562,940
-0.08(-1.66%)
Feb 17, 2009
5.021
5.103
4.887
4.932
439,582
-0.33(-6.36%)
Feb 13, 2009
5.405
5.474
5.209
5.266
382,793
-0.05(-0.92%)
Feb 12, 2009
5.242
5.372
5.087
5.315
631,629
-0.01(-0.15%)
Feb 11, 2009
5.430
5.511
5.185
5.323
398,001
-0.06(-1.06%)
Feb 10, 2009
5.691
5.822
5.291
5.381
602,508
-0.33(-5.86%)
Feb 09, 2009
5.675
5.715
5.487
5.715
480,647
+0.00(+0.00%)
Feb 06, 2009
5.675
5.773
5.642
5.715
454,364
+0.02(+0.43%)
Feb 05, 2009
5.593
5.756
5.160
5.691
618,273
+0.08(+1.46%)
Feb 04, 2009
5.650
5.879
5.511
5.609
366,828
-0.16(-2.83%)
Feb 03, 2009
5.593
5.838
5.593
5.773
586,170
+0.11(+2.02%)
Feb 02, 2009
5.397
5.740
5.307
5.658
428,141
+0.20(+3.59%)
Jan 30, 2009
5.658
5.707
5.291
5.462
0
-0.15(-2.62%)
Jan 29, 2009
5.577
5.740
5.544
5.609
471,318
-0.18(-3.10%)
Jan 28, 2009
5.813
5.952
5.658
5.789
520,565
-0.02(-0.42%)
Jan 27, 2009
5.887
6.066
5.740
5.813
525,903
+0.08(+1.42%)
Jan 26, 2009
5.528
5.903
5.430
5.732
802,806
+0.30(+5.56%)
Jan 23, 2009
4.752
5.495
4.736
5.430
936,663
+0.54(+11.02%)
Jan 22, 2009
4.842
5.070
4.695
4.891
811,600
-0.10(-1.96%)
Jan 21, 2009
4.531
4.997
4.344
4.989
601,774
+0.55(+12.32%)
Jan 20, 2009
5.013
5.013
4.401
4.442
553,129
-0.64(-12.54%)
Jan 16, 2009
4.907
5.136
4.768
5.079
492,853
+0.26(+5.42%)
Jan 15, 2009
4.727
5.030
4.287
4.817
810,831
+0.09(+1.90%)
Jan 14, 2009
5.038
5.087
4.654
4.727
848,228
-0.32(-6.31%)
Jan 13, 2009
5.307
5.405
4.948
5.046
833,487
-0.29(-5.36%)
Jan 12, 2009
4.940
5.413
4.940
5.332
852,835
+0.33(+6.53%)
Jan 09, 2009
5.144
5.152
4.899
5.005
539,080
-0.11(-2.08%)
Jan 08, 2009
4.899
5.372
4.858
5.111
715,663
+0.19(+3.81%)
Jan 07, 2009
4.605
5.127
4.458
4.923
1,068,288
+0.24(+5.24%)
Jan 06, 2009
4.254
4.736
4.221
4.678
867,551
+0.46(+10.83%)
Jan 05, 2009
4.148
4.246
3.878
4.221
546,634
+0.12(+2.99%)
Jan 02, 2009
3.854
4.140
3.739
4.099
0
+0.25(+6.58%)
Jan 01, 2009
3.846
3.976
3.678
3.846
0
+0.00(+0.00%)
Dec 31, 2008
3.846
3.976
3.678
3.846
884,377
+0.02(+0.43%)
Dec 30, 2008
3.617
3.846
3.552
3.829
447,249
+0.24(+6.59%)
Dec 29, 2008
3.576
3.593
3.478
3.593
300,375
+0.02(+0.46%)
Dec 26, 2008
3.544
3.633
3.429
3.576
333,589
+0.06(+1.62%)
Dec 24, 2008
3.584
3.593
3.486
3.519
115,081
+0.02(+0.70%)
Dec 23, 2008
3.633
3.748
3.462
3.495
428,751
-0.09(-2.51%)
Dec 22, 2008
3.821
3.837
3.429
3.584
639,944
-0.16(-4.15%)
Dec 19, 2008
3.772
3.829
3.625
3.739
752,167
+0.13(+3.62%)
Dec 18, 2008
3.503
3.764
3.470
3.609
1,100,390
+0.11(+3.27%)
Dec 17, 2008
3.397
3.584
3.307
3.495
1,489,036
-0.03(-0.93%)
Dec 16, 2008
3.437
3.625
3.339
3.527
867,926
+0.17(+5.11%)
Dec 15, 2008
3.739
3.739
3.282
3.356
416,766
-0.34(-9.27%)
Dec 12, 2008
3.339
3.854
3.274
3.699
475,671
+0.29(+8.37%)
Dec 11, 2008
3.511
3.568
3.307
3.413
754,142
-0.05(-1.42%)
Dec 10, 2008
3.282
3.495
3.282
3.462
309,544
+0.23(+7.07%)
Dec 09, 2008
3.299
3.405
3.160
3.233
425,885
-0.10(-2.94%)
Dec 08, 2008
3.152
3.356
3.127
3.331
423,716
+0.24(+7.94%)
Dec 05, 2008
2.784
3.127
2.605
3.086
495,319
+0.24(+8.62%)
Dec 04, 2008
2.939
3.094
2.825
2.841
363,651
-0.14(-4.66%)
Dec 03, 2008
2.792
2.980
2.629
2.980
480,172
+0.19(+6.73%)
Dec 02, 2008
2.637
2.792
2.498
2.792
364,507
+0.20(+7.89%)
Dec 01, 2008
3.070
3.094
2.572
2.588
398,264
-0.56(-17.88%)
Nov 28, 2008
3.094
3.201
3.045
3.152
158,383
-0.02(-0.52%)
Nov 26, 2008
2.858
3.168
2.760
3.168
507,238
+0.28(+9.60%)
Nov 25, 2008
2.384
2.890
2.384
2.890
510,887
+0.53(+22.49%)
Nov 24, 2008
2.613
2.613
2.278
2.360
1,025,658
-0.11(-4.62%)
Nov 21, 2008
2.498
2.498
2.131
2.474
705,596
+0.16(+7.07%)
Nov 20, 2008
2.539
2.678
2.311
2.311
827,816
-0.21(-8.41%)
Nov 19, 2008
3.013
3.111
2.507
2.523
605,041
-0.60(-19.11%)
Nov 18, 2008
3.201
3.233
2.939
3.119
298,448
-0.07(-2.30%)
Nov 17, 2008
3.209
3.405
3.184
3.192
528,444
+0.03(+1.03%)
Nov 14, 2008
3.454
3.486
3.103
3.160
494,246
-0.35(-10.00%)
Nov 13, 2008
3.258
3.511
2.975
3.511
576,534
+0.28(+8.59%)
Nov 12, 2008
3.544
3.576
3.209
3.233
486,699
-0.36(-10.00%)
Nov 11, 2008
3.895
3.895
3.584
3.593
401,636
-0.33(-8.33%)
Nov 10, 2008
4.238
4.238
3.813
3.919
410,148
-0.20(-4.76%)
Nov 07, 2008
4.205
4.262
4.050
4.115
433,185
-0.04(-0.98%)
Nov 06, 2008
4.278
4.303
4.099
4.156
411,733
-0.16(-3.60%)
Nov 05, 2008
4.842
4.842
4.278
4.311
612,375
-0.52(-10.81%)
Nov 04, 2008
4.817
4.858
4.662
4.834
495,994
+0.10(+2.07%)
Nov 03, 2008
4.850
5.038
4.695
4.736
699,868
-0.12(-2.52%)
Oct 31, 2008
4.703
4.899
4.564
4.858
739,742
+0.26(+5.68%)
Oct 30, 2008
4.131
4.638
4.066
4.597
767,239
+0.59(+14.66%)
Oct 29, 2008
4.082
4.352
3.968
4.009
1,382,640
-0.05(-1.21%)
Oct 28, 2008
4.140
4.246
3.927
4.058
788,730
+0.00(+0.00%)
Oct 27, 2008
4.164
4.491
4.058
4.058
593,275
-0.23(-5.33%)
Oct 24, 2008
4.352
4.409
4.099
4.287
1,109,826
-0.29(-6.25%)
Oct 23, 2008
4.825
4.866
4.491
4.572
774,981
-0.20(-4.11%)
Oct 22, 2008
5.021
5.168
4.703
4.768
1,047,904
-0.12(-2.50%)
Oct 21, 2008
5.127
5.225
4.834
4.891
762,690
-0.33(-6.41%)
Oct 20, 2008
5.291
5.421
5.168
5.225
585,918
-0.02(-0.47%)
Oct 17, 2008
5.119
5.421
4.809
5.250
1,316,910
-0.05(-0.92%)
Oct 16, 2008
5.528
5.830
5.144
5.299
1,804,713
-0.19(-3.42%)
Oct 15, 2008
6.083
6.083
5.397
5.487
1,086,538
-0.60(-9.80%)
Oct 14, 2008
7.838
7.838
5.511
6.083
2,474,120
-2.08(-25.50%)
Oct 13, 2008
8.165
8.230
8.034
8.165
290,638
+0.38(+4.93%)
Oct 10, 2008
7.307
7.928
7.095
7.781
1,148,883
+0.11(+1.49%)
Oct 09, 2008
7.953
8.148
7.618
7.667
523,214
-0.31(-3.89%)
Oct 08, 2008
7.814
8.287
7.814
7.977
594,143
+0.02(+0.21%)
Oct 07, 2008
8.312
8.475
7.879
7.961
578,689
-0.31(-3.75%)
Oct 06, 2008
8.532
8.630
8.083
8.271
1,215,023
-0.49(-5.59%)
Oct 03, 2008
9.365
9.422
8.761
8.761
312,703
-0.48(-5.21%)
Oct 02, 2008
9.806
9.806
9.218
9.243
315,166
-0.53(-5.43%)
Oct 01, 2008
9.822
9.855
9.577
9.773
351,275
-0.14(-1.40%)
Sep 30, 2008
9.634
9.937
9.267
9.912
521,443
+0.55(+5.84%)
Sep 29, 2008
9.879
10.02
9.219
9.365
528,046
-0.68(-6.75%)
Sep 26, 2008
9.806
10.23
9.781
10.04
0
+0.03(+0.33%)
Sep 25, 2008
9.994
10.17
9.977
10.01
329,375
+0.04(+0.41%)
Sep 24, 2008
10.36
10.41
9.953
9.969
200,676
-0.36(-3.48%)
Sep 23, 2008
10.34
10.59
10.26
10.33
332,742
+0.05(+0.48%)
Sep 22, 2008
10.88
10.88
10.21
10.28
535,423
-0.64(-5.83%)
Sep 19, 2008
11.00
11.19
10.78
10.92
0
+0.44(+4.21%)
Sep 18, 2008
10.51
10.51
9.879
10.48
774,608
+0.20(+1.91%)
Sep 17, 2008
10.74
10.78
10.28
10.28
604,379
-0.63(-5.76%)
Sep 16, 2008
10.38
11.01
10.30
10.91
543,201
+0.26(+2.45%)
Sep 15, 2008
10.55
10.94
10.44
10.65
807,326
-0.08(-0.76%)
Sep 12, 2008
10.80
10.90
10.57
10.73
753,547
-0.29(-2.59%)
Sep 11, 2008
10.51
11.28
10.51
11.01
662,059
+0.11(+1.05%)
Sep 10, 2008
11.01
11.17
10.83
10.90
645,206
+0.09(+0.83%)
Sep 09, 2008
10.95
11.09
10.81
10.81
940,881
-0.21(-1.93%)
Sep 08, 2008
11.04
11.27
10.94
11.02
745,696
+0.32(+2.98%)
Sep 05, 2008
10.60
10.79
10.37
10.70
0
+0.03(+0.31%)
Sep 04, 2008
10.84
10.90
10.58
10.67
335,882
-0.29(-2.68%)
Sep 03, 2008
10.96
11.08
10.83
10.97
482,974
-0.04(-0.37%)
Sep 02, 2008
11.34
11.59
10.97
11.01
547,146
+0.07(+0.60%)
Aug 29, 2008
11.07
11.16
10.88
10.94
268,190
-0.17(-1.54%)
Aug 28, 2008
10.87
11.12
10.77
11.11
372,280
+0.24(+2.25%)
Aug 27, 2008
10.91
10.97
10.80
10.87
339,237
-0.08(-0.75%)
Aug 26, 2008
10.96
11.21
10.67
10.95
471,807
+0.00(+0.00%)
Aug 25, 2008
11.10
11.32
10.85
10.95
468,921
-0.24(-2.12%)
Aug 22, 2008
10.78
11.20
10.77
11.19
539,139
+0.57(+5.39%)
Aug 21, 2008
10.65
10.86
10.53
10.61
372,555
-0.16(-1.52%)
Aug 20, 2008
10.90
11.02
10.64
10.78
394,980
-0.09(-0.83%)
Aug 19, 2008
11.16
11.32
10.75
10.87
429,428
-0.37(-3.27%)
Aug 18, 2008
11.45
11.53
11.15
11.23
554,284
-0.18(-1.57%)
Aug 15, 2008
11.26
11.54
11.19
11.41
0
+0.20(+1.75%)
Aug 14, 2008
10.86
11.30
10.83
11.22
353,062
+0.25(+2.31%)
Aug 13, 2008
11.06
11.09
10.75
10.97
506,474
-0.14(-1.25%)
Aug 12, 2008
11.05
11.19
10.92
11.10
631,278
-0.09(-0.80%)
Aug 11, 2008
11.02
11.59
10.86
11.19
738,033
+0.15(+1.33%)
Aug 08, 2008
10.69
11.14
10.69
11.05
490,536
+0.35(+3.28%)
Aug 07, 2008
10.78
10.89
10.49
10.70
553,635
-0.29(-2.67%)
Aug 06, 2008
10.92
11.08
10.64
10.99
511,659
+0.05(+0.45%)
Aug 05, 2008
10.58
11.15
10.58
10.94
903,492
+0.47(+4.52%)
Aug 04, 2008
10.52
10.66
10.13
10.47
612,514
-0.10(-0.93%)
Aug 01, 2008
10.57
10.67
10.23
10.57
481,034
-0.02(-0.15%)
Jul 31, 2008
10.48
10.81
10.40
10.58
380,978
-0.02(-0.23%)
Jul 30, 2008
10.83
10.91
10.43
10.61
421,432
-0.07(-0.61%)
Jul 29, 2008
10.67
10.89
10.49
10.67
532,841
+0.25(+2.43%)
Jul 28, 2008
10.58
10.85
10.24
10.42
778,493
-0.18(-1.69%)
Jul 25, 2008
10.56
10.92
10.42
10.60
585,670
+0.17(+1.64%)
Jul 24, 2008
10.96
11.23
10.39
10.43
780,381
-0.48(-4.42%)
Jul 23, 2008
10.30
11.59
10.30
10.91
1,983,602
+0.60(+5.78%)
Jul 22, 2008
9.349
10.44
8.940
10.31
1,558,060
+1.83(+21.56%)
Jul 21, 2008
8.769
8.777
8.344
8.483
614,027
-0.16(-1.89%)
Jul 18, 2008
8.712
8.998
8.418
8.647
790,660
-0.01(-0.09%)
Jul 17, 2008
9.022
9.022
8.516
8.655
1,414,032
-0.23(-2.57%)
Jul 16, 2008
8.451
9.047
8.328
8.883
652,962
+0.50(+5.94%)
Jul 15, 2008
8.206
8.647
8.042
8.385
741,303
+0.03(+0.39%)
Jul 14, 2008
8.728
8.736
8.295
8.353
670,608
-0.29(-3.31%)
Jul 11, 2008
8.655
8.859
8.328
8.638
1,300,297
-0.07(-0.84%)
Jul 10, 2008
8.981
9.128
8.663
8.712
547,469
-0.29(-3.26%)
Jul 09, 2008
9.569
9.749
9.006
9.006
563,015
-0.58(-6.05%)
Jul 08, 2008
9.096
9.594
9.038
9.585
789,484
+0.55(+6.05%)
Jul 07, 2008
9.128
9.243
8.875
9.038
761,943
-0.03(-0.36%)
Jul 04, 2008
8.573
9.177
8.573
9.071
492,970
+0.00(+0.00%)
Jul 03, 2008
8.573
9.177
8.573
9.071
492,970
+0.42(+4.91%)
Jul 02, 2008
9.038
9.112
8.614
8.647
670,608
-0.41(-4.51%)
Jul 01, 2008
9.226
9.349
8.916
9.055
847,564
-0.33(-3.57%)
Jun 30, 2008
9.659
9.757
9.373
9.390
535,567
-0.29(-2.95%)
Jun 27, 2008
9.341
9.700
8.638
9.675
2,496,165
+0.05(+0.51%)
Jun 26, 2008
10.26
10.26
9.626
9.626
720,132
-0.77(-7.38%)
Jun 25, 2008
9.879
10.50
9.871
10.39
553,752
+0.52(+5.29%)
Jun 24, 2008
9.553
9.986
9.390
9.871
2,305,390
+0.24(+2.46%)
Jun 23, 2008
9.912
9.961
9.634
9.634
451,241
-0.28(-2.80%)
Jun 20, 2008
9.912
10.21
9.773
9.912
964,328
-0.20(-2.02%)
Jun 19, 2008
10.04
10.28
9.920
10.12
411,381
+0.06(+0.57%)
Jun 18, 2008
10.25
10.34
9.847
10.06
519,956
-0.26(-2.53%)
Jun 17, 2008
10.51
10.51
10.29
10.32
252,310
-0.18(-1.71%)
Jun 16, 2008
10.47
10.57
10.29
10.50
331,690
-0.02(-0.23%)
Jun 13, 2008
10.36
10.57
10.21
10.52
331,108
+0.23(+2.22%)
Jun 12, 2008
10.34
10.62
10.23
10.30
262,344
-0.03(-0.32%)
Jun 11, 2008
10.66
10.66
10.33
10.33
544,006
-0.38(-3.58%)
Jun 10, 2008
10.52
10.72
10.42
10.71
421,869
+0.16(+1.47%)
Jun 09, 2008
10.63
10.74
10.49
10.56
364,595
-0.07(-0.69%)
Jun 06, 2008
11.14
11.14
10.63
10.63
324,590
-0.58(-5.17%)
Jun 05, 2008
10.99
11.38
10.98
11.21
453,994
+0.24(+2.16%)
Jun 04, 2008
10.63
10.98
10.61
10.97
346,667
+0.26(+2.44%)
Jun 03, 2008
10.73
10.86
10.57
10.71
264,353
+0.05(+0.46%)
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.