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
Real Estate Bull 3X Direxion
(NY:
DRN
)
8.380
-0.210 (-2.44%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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 30, 2014
11.69
11.89
11.64
11.83
696,684
+0.14(+1.24%)
May 29, 2014
11.62
11.70
11.53
11.69
306,681
+0.09(+0.79%)
May 28, 2014
11.72
11.72
11.41
11.60
311,975
-0.23(-1.96%)
May 27, 2014
11.67
11.86
11.63
11.83
372,655
+0.25(+2.14%)
May 23, 2014
11.27
11.58
11.58
11.58
2,621,059
+0.13(+1.15%)
May 22, 2014
11.36
11.48
11.29
11.45
173,195
+0.09(+0.79%)
May 21, 2014
11.64
11.69
11.30
11.36
473,919
-0.23(-2.00%)
May 20, 2014
11.66
11.80
11.49
11.59
316,011
-0.09(-0.78%)
May 19, 2014
11.80
11.80
11.54
11.68
352,053
-0.15(-1.31%)
May 16, 2014
11.47
11.84
11.39
11.84
540,482
+0.33(+2.90%)
May 15, 2014
11.57
11.57
11.24
11.50
398,379
-0.03(-0.25%)
May 14, 2014
11.54
11.67
11.41
11.53
328,384
+0.01(+0.09%)
May 13, 2014
11.88
12.02
11.48
11.52
784,587
-0.26(-2.21%)
May 12, 2014
11.78
11.83
11.66
11.78
443,697
+0.13(+1.08%)
May 09, 2014
11.64
11.75
11.47
11.66
453,538
+0.03(+0.23%)
May 08, 2014
11.51
11.79
11.50
11.63
639,097
+0.08(+0.67%)
May 07, 2014
11.17
11.57
11.17
11.55
873,276
+0.40(+3.59%)
May 06, 2014
11.21
11.28
11.07
11.15
549,208
-0.13(-1.12%)
May 05, 2014
11.16
11.28
10.97
11.28
241,101
+0.07(+0.62%)
May 02, 2014
11.13
11.34
11.05
11.21
351,739
-0.02(-0.14%)
May 01, 2014
11.08
11.23
10.79
11.23
604,628
+0.15(+1.32%)
Apr 30, 2014
10.89
11.09
10.84
11.08
281,110
+0.12(+1.11%)
Apr 29, 2014
11.00
11.09
10.87
10.96
531,816
+0.02(+0.19%)
Apr 28, 2014
10.77
10.96
10.64
10.94
1,109,811
+0.27(+2.58%)
Apr 25, 2014
10.80
10.82
10.62
10.66
208,264
-0.16(-1.52%)
Apr 24, 2014
10.77
10.88
10.70
10.83
363,934
+0.15(+1.37%)
Apr 23, 2014
10.84
10.84
10.59
10.68
348,769
-0.13(-1.20%)
Apr 22, 2014
10.69
10.85
10.51
10.81
508,830
+0.08(+0.72%)
Apr 21, 2014
10.66
10.77
10.57
10.73
273,397
+0.11(+1.03%)
Apr 17, 2014
10.82
10.62
10.62
10.62
1,435,388
-0.12(-1.14%)
Apr 16, 2014
10.65
10.78
10.53
10.75
305,895
+0.22(+2.09%)
Apr 15, 2014
10.17
10.55
10.17
10.53
393,153
+0.37(+3.65%)
Apr 14, 2014
10.14
10.22
9.976
10.16
209,704
+0.15(+1.55%)
Apr 11, 2014
10.04
10.27
9.879
10.00
443,815
-0.20(-1.97%)
Apr 10, 2014
10.48
10.66
10.12
10.20
403,000
-0.29(-2.81%)
Apr 09, 2014
10.58
10.63
10.32
10.50
325,857
-0.05(-0.52%)
Apr 08, 2014
10.44
10.58
10.28
10.55
413,210
+0.19(+1.85%)
Apr 07, 2014
10.35
10.58
10.24
10.36
878,084
+0.11(+1.07%)
Apr 04, 2014
10.30
10.47
10.14
10.25
630,873
+0.10(+1.02%)
Apr 03, 2014
10.24
10.27
10.08
10.15
370,571
-0.09(-0.89%)
Apr 02, 2014
10.18
10.28
10.05
10.24
651,101
+0.02(+0.18%)
Apr 01, 2014
10.18
10.22
9.885
10.22
532,076
+0.14(+1.43%)
Mar 31, 2014
9.960
10.17
9.734
10.08
458,734
+0.24(+2.44%)
Mar 28, 2014
9.744
9.948
9.744
9.836
286,129
+0.16(+1.70%)
Mar 27, 2014
9.459
9.702
9.378
9.671
400,679
+0.17(+1.82%)
Mar 26, 2014
9.919
9.952
9.494
9.498
420,539
-0.33(-3.31%)
Mar 25, 2014
9.565
9.885
9.565
9.824
461,610
+0.25(+2.61%)
Mar 24, 2014
9.834
9.933
9.400
9.573
361,919
-0.14(-1.49%)
Mar 21, 2014
9.551
9.854
9.551
9.718
527,082
+0.21(+2.16%)
Mar 20, 2014
9.350
9.514
9.171
9.512
788,731
+0.05(+0.56%)
Mar 19, 2014
10.05
10.17
9.344
9.459
731,448
-0.54(-5.41%)
Mar 18, 2014
10.01
10.05
9.815
10.00
265,045
+0.08(+0.76%)
Mar 17, 2014
9.901
10.11
9.860
9.925
310,678
+0.08(+0.78%)
Mar 14, 2014
9.761
9.992
9.758
9.848
547,487
+0.06(+0.60%)
Mar 13, 2014
10.04
10.05
9.738
9.789
379,886
-0.12(-1.23%)
Mar 12, 2014
9.742
9.968
9.742
9.911
441,942
+0.07(+0.68%)
Mar 11, 2014
9.649
9.950
9.649
9.844
757,378
+0.16(+1.70%)
Mar 10, 2014
9.826
9.870
9.561
9.679
488,597
-0.16(-1.63%)
Mar 07, 2014
10.01
10.07
9.693
9.840
1,254,893
-0.33(-3.26%)
Mar 06, 2014
10.49
10.49
10.09
10.17
617,477
-0.23(-2.19%)
Mar 05, 2014
10.44
10.54
10.16
10.40
721,445
-0.05(-0.49%)
Mar 04, 2014
10.32
10.48
10.15
10.45
1,402,787
+0.44(+4.41%)
Mar 03, 2014
9.677
10.04
9.663
10.01
1,007,765
+0.01(+0.14%)
Feb 28, 2014
9.746
10.10
9.738
9.994
862,747
+0.25(+2.57%)
Feb 27, 2014
9.809
9.911
9.619
9.744
420,170
-0.04(-0.37%)
Feb 26, 2014
9.801
9.917
9.712
9.781
432,872
+0.05(+0.52%)
Feb 25, 2014
9.590
9.885
9.561
9.730
430,896
+0.08(+0.82%)
Feb 24, 2014
9.689
9.927
9.651
9.651
564,727
+0.06(+0.66%)
Feb 21, 2014
9.590
9.703
9.373
9.588
542,665
+0.04(+0.43%)
Feb 20, 2014
9.582
9.803
9.415
9.547
622,019
-0.03(-0.32%)
Feb 19, 2014
9.561
9.881
9.496
9.577
1,390,488
-0.00(-0.02%)
Feb 18, 2014
9.512
9.586
9.303
9.579
713,388
+0.14(+1.49%)
Feb 14, 2014
9.268
9.439
9.439
9.439
2,548,306
+0.09(+0.98%)
Feb 13, 2014
9.154
9.474
9.063
9.348
887,424
+0.13(+1.41%)
Feb 12, 2014
9.209
9.317
9.101
9.217
581,996
-0.03(-0.29%)
Feb 11, 2014
9.240
9.370
9.049
9.244
983,285
+0.14(+1.52%)
Feb 10, 2014
8.855
9.189
8.784
9.105
916,525
+0.25(+2.83%)
Feb 07, 2014
8.784
8.900
8.676
8.855
796,257
+0.17(+1.92%)
Feb 06, 2014
8.530
8.706
8.530
8.688
438,408
+0.20(+2.37%)
Feb 05, 2014
8.511
8.517
8.361
8.487
227,700
-0.04(-0.52%)
Feb 04, 2014
8.280
8.556
8.178
8.532
428,242
+0.29(+3.56%)
Feb 03, 2014
8.684
8.684
8.158
8.239
743,821
-0.42(-4.84%)
Jan 31, 2014
8.290
8.782
8.263
8.658
744,711
+0.14(+1.62%)
Jan 30, 2014
8.239
8.621
8.239
8.520
1,118,816
+0.38(+4.65%)
Jan 29, 2014
8.188
8.290
8.040
8.141
375,683
-0.14(-1.74%)
Jan 28, 2014
8.058
8.332
8.058
8.286
463,723
+0.22(+2.75%)
Jan 27, 2014
8.249
8.375
7.999
8.064
870,327
-0.21(-2.51%)
Jan 24, 2014
8.367
8.483
8.224
8.271
998,927
-0.32(-3.67%)
Jan 23, 2014
8.682
8.682
8.477
8.587
781,200
-0.07(-0.80%)
Jan 22, 2014
8.634
8.737
8.605
8.656
832,687
+0.09(+1.04%)
Jan 21, 2014
8.436
8.646
8.404
8.566
799,816
+0.21(+2.51%)
Jan 17, 2014
8.526
8.357
8.357
8.357
2,094,094
-0.11(-1.34%)
Jan 16, 2014
8.398
8.489
8.391
8.471
385,893
+0.06(+0.75%)
Jan 15, 2014
8.251
8.469
8.251
8.408
557,338
+0.16(+1.90%)
Jan 14, 2014
8.107
8.316
8.093
8.251
684,090
+0.16(+2.01%)
Jan 13, 2014
8.225
8.267
8.005
8.088
869,442
-0.13(-1.61%)
Jan 10, 2014
8.027
8.253
7.956
8.221
1,096,076
+0.28(+3.59%)
Jan 09, 2014
7.993
7.993
7.740
7.936
592,540
+0.00(+0.00%)
Jan 08, 2014
7.962
8.058
7.804
7.936
641,505
-0.07(-0.91%)
Jan 07, 2014
7.974
8.133
7.871
8.009
767,456
+0.08(+1.00%)
Jan 06, 2014
7.877
8.035
7.820
7.930
773,089
+0.11(+1.38%)
Jan 03, 2014
7.653
7.897
7.629
7.822
1,175,917
+0.15(+2.02%)
Jan 02, 2014
7.629
7.743
7.498
7.667
1,009,943
-0.04(-0.50%)
Dec 31, 2013
7.791
7.706
7.706
7.706
2,656,452
-0.10(-1.33%)
Dec 30, 2013
7.852
7.875
7.751
7.810
719,429
+0.03(+0.44%)
Dec 27, 2013
7.795
7.818
7.596
7.775
870,061
+0.01(+0.13%)
Dec 26, 2013
7.743
7.930
7.629
7.765
748,756
+0.02(+0.32%)
Dec 24, 2013
7.694
7.789
7.669
7.740
295,950
+0.03(+0.37%)
Dec 23, 2013
7.653
7.854
7.653
7.712
531,020
+0.04(+0.53%)
Dec 20, 2013
7.529
7.694
7.529
7.671
847,616
+0.14(+1.89%)
Dec 19, 2013
7.714
7.744
7.407
7.529
1,169,266
-0.34(-4.27%)
Dec 18, 2013
7.519
7.887
7.216
7.865
2,059,895
+0.44(+5.92%)
Dec 17, 2013
7.409
7.515
7.303
7.425
609,145
+0.10(+1.39%)
Dec 16, 2013
7.427
7.488
7.275
7.323
845,684
+0.03(+0.42%)
Dec 13, 2013
7.360
7.557
7.243
7.293
699,393
+0.07(+0.93%)
Dec 12, 2013
7.448
7.545
7.161
7.226
1,163,652
-0.14(-1.93%)
Dec 11, 2013
7.915
7.915
7.346
7.368
1,490,395
-0.56(-7.01%)
Dec 10, 2013
7.974
8.066
7.913
7.924
530,872
-0.06(-0.71%)
Dec 09, 2013
7.958
7.981
7.763
7.981
636,531
+0.11(+1.42%)
Dec 06, 2013
7.848
7.913
7.753
7.869
779,076
+0.19(+2.46%)
Dec 05, 2013
7.545
7.722
7.427
7.679
608,403
+0.06(+0.83%)
Dec 04, 2013
7.472
7.761
7.334
7.616
1,132,993
+0.09(+1.13%)
Dec 03, 2013
7.517
7.604
7.450
7.531
653,829
-0.02(-0.27%)
Dec 02, 2013
7.679
7.750
7.496
7.551
871,005
-0.13(-1.67%)
Nov 29, 2013
8.021
8.021
7.679
7.679
533,374
-0.26(-3.23%)
Nov 27, 2013
7.791
7.954
7.732
7.936
400,950
+0.21(+2.71%)
Nov 26, 2013
7.816
7.820
7.686
7.726
484,360
-0.09(-1.12%)
Nov 25, 2013
7.940
7.955
7.787
7.814
707,046
-0.12(-1.51%)
Nov 22, 2013
8.127
8.127
7.807
7.934
678,250
-0.10(-1.27%)
Nov 21, 2013
7.981
8.074
7.829
8.035
714,813
+0.18(+2.25%)
Nov 20, 2013
8.168
8.343
7.767
7.858
1,641,583
-0.26(-3.21%)
Nov 19, 2013
8.275
8.332
8.044
8.119
1,032,452
-0.19(-2.30%)
Nov 18, 2013
8.568
8.568
8.290
8.310
836,236
-0.17(-1.99%)
Nov 15, 2013
8.532
8.532
8.341
8.479
569,161
+0.08(+0.92%)
Nov 14, 2013
8.200
8.566
8.200
8.402
1,273,592
+0.36(+4.45%)
Nov 12, 2013
8.137
8.239
7.871
8.044
682,999
-0.11(-1.40%)
Nov 11, 2013
8.135
8.320
8.103
8.158
653,755
+0.02(+0.28%)
Nov 08, 2013
8.452
8.452
7.789
8.135
2,239,845
-0.34(-3.99%)
Nov 07, 2013
8.918
8.918
8.428
8.473
1,090,084
-0.34(-3.81%)
Nov 06, 2013
9.032
9.046
8.776
8.808
317,982
-0.03(-0.35%)
Nov 05, 2013
9.177
9.177
8.794
8.839
842,583
-0.45(-4.88%)
Nov 04, 2013
9.439
9.439
9.055
9.293
284,875
+0.06(+0.66%)
Nov 01, 2013
9.093
9.313
8.941
9.232
294,441
+0.12(+1.37%)
Oct 31, 2013
9.211
9.291
8.929
9.107
685,250
-0.16(-1.76%)
Oct 30, 2013
9.553
9.553
9.142
9.270
807,121
-0.23(-2.40%)
Oct 29, 2013
9.636
9.636
9.346
9.498
901,276
-0.20(-2.08%)
Oct 28, 2013
9.931
9.931
9.431
9.700
1,092,837
-0.19(-1.95%)
Oct 25, 2013
9.520
9.927
9.520
9.893
945,021
+0.35(+3.62%)
Oct 24, 2013
9.602
9.602
9.427
9.547
361,639
+0.01(+0.09%)
Oct 23, 2013
9.360
9.582
9.335
9.539
630,843
+0.05(+0.51%)
Oct 22, 2013
9.354
9.618
9.317
9.490
1,149,141
+0.24(+2.57%)
Oct 21, 2013
9.169
9.413
9.116
9.252
700,046
-0.14(-1.52%)
Oct 18, 2013
9.606
9.608
9.256
9.394
1,264,194
-0.06(-0.62%)
Oct 17, 2013
8.992
9.502
8.717
9.453
1,520,725
+0.41(+4.57%)
Oct 16, 2013
8.747
9.057
8.658
9.040
1,182,013
+0.46(+5.36%)
Oct 15, 2013
8.666
8.772
8.512
8.581
630,612
-0.10(-1.15%)
Oct 14, 2013
8.579
8.693
8.428
8.680
511,411
+0.01(+0.13%)
Oct 11, 2013
8.300
8.680
8.269
8.669
1,032,742
+0.28(+3.30%)
Oct 10, 2013
8.029
8.414
7.985
8.391
1,302,246
+0.58(+7.42%)
Oct 09, 2013
7.840
8.046
7.765
7.812
1,357,337
-0.00(-0.05%)
Oct 08, 2013
8.021
8.131
7.793
7.816
840,189
-0.24(-2.96%)
Oct 07, 2013
7.832
8.158
7.818
8.054
854,469
+0.08(+1.02%)
Oct 04, 2013
8.046
8.144
7.824
7.972
667,077
-0.03(-0.41%)
Oct 03, 2013
8.328
8.379
7.873
8.005
1,663,954
-0.43(-5.13%)
Oct 02, 2013
8.296
8.455
8.160
8.438
625,175
+0.02(+0.29%)
Oct 01, 2013
8.031
8.652
8.005
8.414
1,058,795
+0.11(+1.27%)
Sep 27, 2013
8.351
8.444
8.158
8.308
646,750
-0.11(-1.28%)
Sep 26, 2013
8.294
8.437
8.251
8.416
463,571
+0.15(+1.82%)
Sep 25, 2013
8.214
8.361
8.096
8.265
928,603
+0.07(+0.84%)
Sep 24, 2013
8.402
8.426
8.188
8.196
999,674
-0.20(-2.42%)
Sep 23, 2013
8.481
8.676
8.371
8.400
1,842,375
-0.16(-1.83%)
Sep 20, 2013
8.951
9.030
8.503
8.556
1,412,899
-0.44(-4.88%)
Sep 19, 2013
9.138
9.339
8.981
8.996
1,976,589
-0.05(-0.58%)
Sep 18, 2013
8.182
9.061
7.934
9.049
3,536,738
+0.84(+10.29%)
Sep 17, 2013
8.257
8.402
8.167
8.204
812,292
-0.01(-0.15%)
Sep 16, 2013
8.483
8.530
8.155
8.217
1,699,490
+0.25(+3.11%)
Sep 13, 2013
7.867
8.020
7.861
7.968
554,271
+0.06(+0.80%)
Sep 12, 2013
8.109
8.204
7.863
7.905
976,378
-0.15(-1.87%)
Sep 11, 2013
7.903
8.056
7.856
8.056
1,101,016
+0.16(+2.04%)
Sep 10, 2013
7.956
8.015
7.740
7.895
1,466,313
+0.00(+0.00%)
Sep 09, 2013
7.527
7.895
7.441
7.895
1,789,177
+0.46(+6.13%)
Sep 06, 2013
7.346
7.625
7.323
7.439
2,278,487
+0.35(+4.94%)
Sep 05, 2013
7.334
7.334
7.087
7.090
769,525
-0.23(-3.17%)
Sep 04, 2013
7.181
7.415
7.106
7.321
1,476,498
+0.16(+2.27%)
Sep 03, 2013
7.466
7.513
6.979
7.159
1,621,659
-0.20(-2.71%)
Aug 30, 2013
7.600
7.679
7.315
7.358
826,223
-0.17(-2.27%)
Aug 29, 2013
7.454
7.537
7.352
7.529
1,030,535
+0.01(+0.11%)
Aug 28, 2013
7.629
7.651
7.454
7.521
1,023,289
-0.12(-1.57%)
Aug 27, 2013
7.527
7.775
7.476
7.641
2,020,555
-0.11(-1.44%)
Aug 26, 2013
7.873
7.893
7.690
7.753
1,620,553
-0.07(-0.86%)
Aug 23, 2013
7.610
7.832
7.505
7.820
1,604,882
+0.23(+3.06%)
Aug 22, 2013
7.519
7.602
7.338
7.588
1,695,543
+0.12(+1.58%)
Aug 21, 2013
7.303
7.816
7.189
7.470
2,709,399
-0.03(-0.43%)
Aug 20, 2013
7.151
7.598
7.120
7.502
3,134,387
+0.48(+6.87%)
Aug 19, 2013
7.336
7.336
7.020
7.020
1,850,260
-0.30(-4.09%)
Aug 16, 2013
7.879
7.934
7.319
7.319
4,055,086
-0.58(-7.36%)
Aug 15, 2013
8.186
8.235
7.822
7.901
2,098,818
-0.48(-5.71%)
Aug 14, 2013
8.418
8.532
8.343
8.379
1,396,023
-0.08(-0.99%)
Aug 13, 2013
8.849
8.933
8.389
8.463
1,363,073
-0.36(-4.04%)
Aug 12, 2013
8.943
8.990
8.707
8.819
1,810,093
-0.21(-2.34%)
Aug 09, 2013
8.756
9.171
8.747
9.030
1,845,054
+0.26(+2.97%)
Aug 08, 2013
8.985
8.985
8.654
8.770
962,354
-0.02(-0.19%)
Aug 07, 2013
8.920
8.920
8.640
8.786
1,016,918
-0.07(-0.83%)
Aug 06, 2013
9.105
9.105
8.802
8.859
1,340,485
-0.09(-0.98%)
Aug 05, 2013
9.030
9.067
8.870
8.947
1,200,653
-0.02(-0.25%)
Aug 02, 2013
9.162
9.209
8.957
8.969
1,143,940
-0.11(-1.25%)
Aug 01, 2013
9.378
9.388
9.038
9.083
1,437,654
-0.13(-1.37%)
Jul 31, 2013
9.700
9.775
8.981
9.209
2,708,170
-0.46(-4.79%)
Jul 30, 2013
9.815
10.03
9.582
9.673
1,191,603
-0.10(-1.00%)
Jul 29, 2013
9.883
10.06
9.728
9.771
1,163,903
-0.22(-2.16%)
Jul 26, 2013
9.866
10.04
9.763
9.986
1,448,479
+0.01(+0.08%)
Jul 25, 2013
9.968
10.03
9.730
9.978
1,354,235
+0.06(+0.59%)
Jul 24, 2013
10.58
10.66
9.708
9.919
2,424,455
-0.63(-5.98%)
Jul 23, 2013
10.58
10.68
10.43
10.55
698,355
-0.04(-0.35%)
Jul 22, 2013
10.55
10.64
10.38
10.59
855,054
+0.13(+1.23%)
Jul 19, 2013
10.51
10.56
10.35
10.46
1,038,911
-0.05(-0.46%)
Jul 18, 2013
10.32
10.51
10.25
10.51
1,147,844
+0.28(+2.70%)
Jul 17, 2013
10.22
10.32
10.09
10.23
1,254,180
+0.12(+1.15%)
Jul 16, 2013
10.12
10.26
10.05
10.11
1,796,221
-0.01(-0.08%)
Jul 15, 2013
10.09
10.21
9.938
10.12
1,127,139
+0.11(+1.10%)
Jul 12, 2013
10.17
10.27
9.862
10.01
2,231,459
-0.18(-1.76%)
Jul 11, 2013
9.866
10.20
9.828
10.19
2,924,162
+0.72(+7.56%)
Jul 10, 2013
9.494
9.559
9.258
9.476
2,051,878
-0.01(-0.06%)
Jul 09, 2013
9.169
9.577
9.150
9.482
1,731,929
+0.36(+3.99%)
Jul 08, 2013
9.179
9.362
9.077
9.118
2,489,563
+0.05(+0.56%)
Jul 05, 2013
9.175
9.258
8.493
9.067
2,707,123
-0.10(-1.09%)
Jul 03, 2013
9.311
9.311
8.874
9.167
1,515,913
-0.21(-2.28%)
Jul 02, 2013
8.951
9.411
8.939
9.380
2,077,228
+0.41(+4.58%)
Jul 01, 2013
9.256
9.337
8.906
8.969
2,294,601
-0.08(-0.92%)
Jun 28, 2013
9.138
9.291
8.916
9.053
4,109,006
+0.36(+4.17%)
Jun 26, 2013
8.542
8.769
8.536
8.691
5,202,178
+0.36(+4.30%)
Jun 25, 2013
8.129
8.457
7.942
8.332
3,604,536
+0.41(+5.13%)
Jun 24, 2013
7.730
8.440
7.425
7.926
4,705,420
-0.06(-0.74%)
Jun 21, 2013
7.873
8.225
7.616
7.985
4,023,433
+0.25(+3.29%)
Jun 20, 2013
8.501
8.558
7.594
7.730
5,469,081
-1.09(-12.32%)
Jun 19, 2013
9.702
9.781
8.739
8.817
3,040,654
-0.89(-9.20%)
Jun 18, 2013
9.632
9.901
9.455
9.710
2,175,292
+0.11(+1.14%)
Jun 17, 2013
9.763
9.850
9.386
9.600
2,684,309
+0.09(+0.90%)
Jun 14, 2013
9.372
9.832
9.309
9.514
2,215,266
+0.13(+1.34%)
Jun 13, 2013
8.577
9.470
8.570
9.388
3,923,984
+0.69(+7.98%)
Jun 12, 2013
9.191
9.230
8.621
8.695
3,442,770
-0.39(-4.28%)
Jun 11, 2013
9.236
9.429
9.065
9.083
3,070,011
-0.43(-4.49%)
Jun 10, 2013
9.761
9.899
9.443
9.510
2,535,476
-0.23(-2.36%)
Jun 07, 2013
9.824
9.986
9.353
9.740
3,436,399
-0.03(-0.33%)
Jun 06, 2013
9.217
9.787
9.124
9.773
5,155,808
+0.46(+4.94%)
Jun 05, 2013
9.480
9.647
9.217
9.313
2,971,883
-0.26(-2.70%)
Jun 04, 2013
9.974
10.07
9.551
9.571
2,905,477
-0.39(-3.92%)
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.