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
Just Energy Group Inc
(NY:
JE
)
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, 2014
3.318
3.348
3.265
3.301
1,354,807
-0.02(-0.53%)
May 29, 2014
3.365
3.365
3.230
3.318
1,907,539
-0.06(-1.74%)
May 28, 2014
3.442
3.442
3.359
3.377
934,979
-0.06(-1.88%)
May 27, 2014
3.401
3.453
3.359
3.442
1,141,116
-0.01(-0.17%)
May 23, 2014
3.412
3.447
3.447
3.447
667,792
+0.05(+1.44%)
May 22, 2014
3.442
3.442
3.383
3.399
716,661
-0.04(-1.25%)
May 21, 2014
3.453
3.494
3.406
3.442
1,440,830
-0.01(-0.34%)
May 20, 2014
3.565
3.600
3.424
3.453
2,487,248
-0.15(-4.08%)
May 19, 2014
3.559
3.657
3.518
3.600
2,256,151
+0.06(+1.83%)
May 16, 2014
4.111
4.117
3.512
3.536
6,203,704
-0.70(-16.62%)
May 15, 2014
4.581
4.616
4.217
4.240
2,553,828
-0.45(-9.64%)
May 14, 2014
4.669
4.745
4.663
4.693
432,149
+0.01(+0.25%)
May 13, 2014
4.710
4.716
4.669
4.681
634,384
+0.03(+0.69%)
May 12, 2014
4.660
4.707
4.620
4.649
441,270
-0.01(-0.25%)
May 09, 2014
4.655
4.678
4.609
4.660
632,436
-0.02(-0.37%)
May 08, 2014
4.609
4.678
4.591
4.678
766,226
+0.06(+1.38%)
May 07, 2014
4.580
4.655
4.580
4.614
531,812
+0.05(+1.01%)
May 06, 2014
4.655
4.655
4.557
4.568
484,142
-0.07(-1.49%)
May 05, 2014
4.580
4.672
4.580
4.637
499,404
+0.06(+1.26%)
May 02, 2014
4.574
4.591
4.545
4.580
305,016
+0.02(+0.38%)
May 01, 2014
4.597
4.599
4.539
4.562
482,163
-0.03(-0.63%)
Apr 30, 2014
4.568
4.609
4.539
4.591
516,626
+0.00(+0.00%)
Apr 29, 2014
4.516
4.620
4.513
4.591
697,758
+0.08(+1.79%)
Apr 28, 2014
4.499
4.510
4.466
4.510
287,643
+0.04(+0.90%)
Apr 25, 2014
4.458
4.522
4.458
4.470
331,114
-0.01(-0.13%)
Apr 24, 2014
4.476
4.493
4.453
4.476
471,739
+0.01(+0.26%)
Apr 23, 2014
4.481
4.493
4.447
4.464
393,730
-0.03(-0.64%)
Apr 22, 2014
4.493
4.522
4.458
4.493
492,951
+0.02(+0.52%)
Apr 21, 2014
4.493
4.516
4.418
4.470
595,384
-0.02(-0.51%)
Apr 17, 2014
4.562
4.493
4.493
4.493
421,637
-0.05(-1.02%)
Apr 16, 2014
4.545
4.580
4.516
4.539
535,272
+0.01(+0.26%)
Apr 15, 2014
4.533
4.562
4.453
4.528
681,936
-0.02(-0.51%)
Apr 14, 2014
4.574
4.603
4.528
4.551
701,070
-0.02(-0.38%)
Apr 11, 2014
4.614
4.684
4.565
4.568
986,641
-0.04(-0.95%)
Apr 10, 2014
4.640
4.652
4.578
4.612
1,442,489
-0.02(-0.49%)
Apr 09, 2014
4.635
4.640
4.589
4.635
789,248
+0.01(+0.25%)
Apr 08, 2014
4.572
4.640
4.538
4.623
599,917
+0.09(+1.88%)
Apr 07, 2014
4.618
4.618
4.515
4.538
652,256
-0.06(-1.36%)
Apr 04, 2014
4.618
4.646
4.572
4.601
505,402
+0.00(+0.00%)
Apr 03, 2014
4.646
4.646
4.567
4.601
540,144
-0.02(-0.49%)
Apr 02, 2014
4.589
4.646
4.572
4.623
573,424
-0.01(-0.12%)
Apr 01, 2014
4.584
4.652
4.567
4.629
768,584
+0.07(+1.49%)
Mar 31, 2014
4.510
4.572
4.498
4.561
680,038
+0.05(+1.13%)
Mar 28, 2014
4.504
4.555
4.493
4.510
467,546
-0.01(-0.25%)
Mar 27, 2014
4.487
4.527
4.459
4.521
672,253
+0.03(+0.76%)
Mar 26, 2014
4.476
4.498
4.447
4.487
452,122
+0.01(+0.25%)
Mar 25, 2014
4.481
4.527
4.442
4.476
409,062
-0.01(-0.25%)
Mar 24, 2014
4.464
4.498
4.402
4.487
454,247
+0.03(+0.77%)
Mar 21, 2014
4.487
4.538
4.453
4.453
791,607
-0.02(-0.51%)
Mar 20, 2014
4.544
4.544
4.442
4.476
443,607
-0.09(-1.87%)
Mar 19, 2014
4.589
4.646
4.515
4.561
529,359
-0.04(-0.86%)
Mar 18, 2014
4.584
4.686
4.572
4.601
768,482
+0.02(+0.37%)
Mar 17, 2014
4.459
4.584
4.453
4.584
955,974
+0.12(+2.80%)
Mar 14, 2014
4.402
4.464
4.396
4.459
467,407
+0.06(+1.29%)
Mar 13, 2014
4.470
4.470
4.362
4.402
622,570
+0.02(+0.43%)
Mar 12, 2014
4.405
4.417
4.333
4.383
427,585
-0.03(-0.76%)
Mar 11, 2014
4.400
4.450
4.389
4.417
643,310
+0.01(+0.25%)
Mar 10, 2014
4.322
4.411
4.305
4.405
683,243
+0.08(+1.94%)
Mar 07, 2014
4.311
4.327
4.260
4.322
471,775
+0.03(+0.78%)
Mar 06, 2014
4.383
4.405
4.288
4.288
517,302
-0.07(-1.66%)
Mar 05, 2014
4.316
4.372
4.271
4.361
647,282
+0.08(+1.83%)
Mar 04, 2014
4.299
4.316
4.249
4.283
684,645
+0.01(+0.13%)
Mar 03, 2014
4.283
4.311
4.255
4.277
1,042,575
-0.02(-0.39%)
Feb 28, 2014
4.260
4.316
4.242
4.294
1,198,342
+0.05(+1.18%)
Feb 27, 2014
4.344
4.361
4.132
4.244
2,558,997
-0.21(-4.76%)
Feb 26, 2014
4.534
4.567
4.428
4.456
1,602,423
-0.08(-1.72%)
Feb 25, 2014
4.517
4.545
4.484
4.534
990,972
+0.01(+0.12%)
Feb 24, 2014
4.489
4.534
4.445
4.528
1,325,663
+0.05(+1.12%)
Feb 21, 2014
4.445
4.506
4.445
4.478
1,335,214
+0.01(+0.12%)
Feb 20, 2014
4.411
4.533
4.400
4.472
1,096,661
+0.01(+0.25%)
Feb 19, 2014
4.478
4.551
4.389
4.461
1,781,495
-0.04(-0.99%)
Feb 18, 2014
4.244
4.523
4.238
4.506
4,019,019
+0.27(+6.32%)
Feb 14, 2014
4.020
4.238
4.238
4.238
4,628,884
+0.43(+11.29%)
Feb 13, 2014
3.769
3.847
3.713
3.808
1,157,600
+0.04(+1.04%)
Feb 12, 2014
3.847
3.847
3.724
3.769
1,196,901
-0.03(-0.83%)
Feb 11, 2014
3.877
3.888
3.790
3.801
939,489
-0.07(-1.70%)
Feb 10, 2014
3.916
3.938
3.828
3.866
702,490
-0.05(-1.26%)
Feb 07, 2014
3.861
3.927
3.861
3.916
632,603
+0.07(+1.71%)
Feb 06, 2014
3.773
3.861
3.762
3.850
1,129,934
+0.07(+1.74%)
Feb 05, 2014
3.702
3.812
3.680
3.784
892,601
+0.08(+2.07%)
Feb 04, 2014
3.735
3.779
3.702
3.708
883,783
+0.02(+0.45%)
Feb 03, 2014
3.866
3.888
3.686
3.691
1,300,485
-0.16(-4.26%)
Jan 31, 2014
3.855
3.877
3.795
3.855
993,698
-0.05(-1.26%)
Jan 30, 2014
3.833
3.910
3.812
3.905
726,871
+0.08(+2.00%)
Jan 29, 2014
3.833
3.844
3.779
3.828
547,214
-0.01(-0.14%)
Jan 28, 2014
3.790
3.855
3.784
3.833
649,965
+0.06(+1.60%)
Jan 27, 2014
3.844
3.905
3.768
3.773
1,133,721
-0.06(-1.57%)
Jan 24, 2014
3.894
3.921
3.823
3.833
1,692,446
-0.05(-1.41%)
Jan 23, 2014
3.855
3.921
3.814
3.888
1,493,601
+0.04(+1.00%)
Jan 22, 2014
4.063
4.080
3.795
3.850
4,641,370
-0.37(-8.82%)
Jan 21, 2014
4.189
4.228
4.173
4.222
864,736
+0.09(+2.12%)
Jan 17, 2014
4.217
4.135
4.135
4.135
868,455
-0.10(-2.33%)
Jan 16, 2014
4.184
4.241
4.178
4.233
670,184
+0.03(+0.78%)
Jan 15, 2014
4.217
4.261
4.184
4.200
686,689
-0.02(-0.39%)
Jan 14, 2014
4.151
4.217
4.124
4.217
596,247
+0.07(+1.72%)
Jan 13, 2014
4.157
4.228
4.118
4.146
1,489,538
+0.05(+1.13%)
Jan 10, 2014
4.110
4.132
4.051
4.099
1,693,920
-0.01(-0.26%)
Jan 09, 2014
4.218
4.245
4.078
4.110
1,296,757
-0.12(-2.80%)
Jan 08, 2014
4.116
4.255
4.105
4.229
1,537,645
+0.12(+3.01%)
Jan 07, 2014
3.981
4.148
3.976
4.105
1,194,719
+0.09(+2.14%)
Jan 06, 2014
3.900
4.019
3.900
4.019
812,320
+0.11(+2.89%)
Jan 03, 2014
3.922
3.954
3.885
3.906
506,385
+0.00(+0.00%)
Jan 02, 2014
3.863
3.911
3.841
3.906
551,290
+0.05(+1.40%)
Dec 31, 2013
3.825
3.852
3.852
3.852
1,354,883
+0.01(+0.14%)
Dec 30, 2013
3.825
3.879
3.814
3.847
605,045
+0.02(+0.42%)
Dec 27, 2013
3.750
3.841
3.744
3.830
520,341
+0.03(+0.71%)
Dec 26, 2013
3.782
3.884
3.771
3.804
855,993
+0.03(+0.71%)
Dec 24, 2013
3.739
3.820
3.728
3.777
338,680
+0.03(+0.72%)
Dec 23, 2013
3.707
3.766
3.680
3.750
475,943
+0.06(+1.75%)
Dec 20, 2013
3.728
3.760
3.680
3.685
703,363
-0.01(-0.15%)
Dec 19, 2013
3.798
3.814
3.674
3.691
806,143
-0.11(-2.97%)
Dec 18, 2013
3.825
3.841
3.755
3.804
476,577
-0.04(-1.12%)
Dec 17, 2013
3.841
3.857
3.809
3.847
506,820
+0.01(+0.14%)
Dec 16, 2013
3.804
3.841
3.798
3.841
540,620
+0.05(+1.42%)
Dec 13, 2013
3.750
3.852
3.739
3.787
774,302
+0.04(+1.15%)
Dec 12, 2013
3.820
3.820
3.653
3.744
1,408,317
-0.06(-1.48%)
Dec 11, 2013
3.800
3.827
3.763
3.800
517,048
+0.01(+0.14%)
Dec 10, 2013
3.769
3.811
3.769
3.795
586,439
+0.03(+0.70%)
Dec 09, 2013
3.705
3.798
3.690
3.769
517,470
+0.06(+1.56%)
Dec 06, 2013
3.742
3.766
3.684
3.711
447,223
-0.02(-0.57%)
Dec 05, 2013
3.711
3.774
3.705
3.732
235,208
-0.01(-0.14%)
Dec 04, 2013
3.748
3.758
3.700
3.737
377,339
-0.02(-0.56%)
Dec 03, 2013
3.795
3.795
3.716
3.758
414,477
-0.04(-0.97%)
Dec 02, 2013
3.700
3.800
3.700
3.795
918,942
+0.08(+2.28%)
Nov 29, 2013
3.674
3.753
3.663
3.711
379,192
+0.10(+2.63%)
Nov 27, 2013
3.668
3.695
3.595
3.616
726,667
-0.03(-0.72%)
Nov 26, 2013
3.748
3.758
3.595
3.642
753,627
-0.11(-2.82%)
Nov 25, 2013
3.774
3.790
3.705
3.748
616,055
-0.02(-0.42%)
Nov 22, 2013
3.727
3.769
3.705
3.763
385,311
+0.04(+0.99%)
Nov 21, 2013
3.716
3.737
3.684
3.727
516,447
+0.03(+0.71%)
Nov 20, 2013
3.642
3.732
3.642
3.700
498,926
+0.06(+1.59%)
Nov 19, 2013
3.631
3.668
3.625
3.642
537,003
-0.01(-0.14%)
Nov 18, 2013
3.642
3.679
3.633
3.647
552,578
+0.01(+0.29%)
Nov 15, 2013
3.658
3.668
3.600
3.637
546,281
+0.00(+0.00%)
Nov 14, 2013
3.642
3.663
3.579
3.637
407,847
+0.07(+1.87%)
Nov 12, 2013
3.456
3.601
3.451
3.570
1,631,243
+0.10(+2.98%)
Nov 11, 2013
3.409
3.469
3.373
3.466
1,083,503
+0.07(+1.98%)
Nov 08, 2013
3.642
3.647
3.389
3.399
2,788,126
-0.28(-7.59%)
Nov 07, 2013
3.756
3.772
3.668
3.678
842,276
-0.09(-2.34%)
Nov 06, 2013
3.751
3.797
3.735
3.766
640,741
+0.02(+0.41%)
Nov 05, 2013
3.772
3.772
3.715
3.751
415,731
-0.02(-0.55%)
Nov 04, 2013
3.756
3.787
3.715
3.772
1,095,908
+0.06(+1.53%)
Nov 01, 2013
3.658
3.746
3.653
3.715
960,871
+0.04(+0.98%)
Oct 31, 2013
3.658
3.700
3.591
3.678
1,010,097
+0.03(+0.71%)
Oct 30, 2013
3.689
3.797
3.642
3.653
830,184
-0.01(-0.14%)
Oct 29, 2013
3.653
3.725
3.606
3.658
651,745
-0.01(-0.14%)
Oct 28, 2013
3.751
3.808
3.611
3.663
973,989
-0.09(-2.48%)
Oct 25, 2013
3.751
3.792
3.720
3.756
597,758
+0.01(+0.14%)
Oct 24, 2013
3.715
3.766
3.663
3.751
784,563
+0.05(+1.26%)
Oct 23, 2013
3.730
3.795
3.694
3.704
781,416
-0.04(-1.10%)
Oct 22, 2013
3.606
3.746
3.591
3.746
1,167,066
+0.16(+4.32%)
Oct 21, 2013
3.549
3.622
3.544
3.591
519,143
+0.03(+0.87%)
Oct 18, 2013
3.482
3.570
3.461
3.559
1,368,728
+0.07(+1.93%)
Oct 17, 2013
3.384
3.503
3.378
3.492
662,702
+0.11(+3.21%)
Oct 16, 2013
3.394
3.415
3.347
3.384
653,594
-0.03(-0.91%)
Oct 15, 2013
3.399
3.472
3.384
3.415
998,478
-0.07(-2.08%)
Oct 14, 2013
3.337
3.503
3.337
3.487
449,670
+0.08(+2.43%)
Oct 11, 2013
3.337
3.404
3.327
3.404
541,573
+0.03(+0.92%)
Oct 10, 2013
3.311
3.373
3.311
3.373
564,899
+0.11(+3.29%)
Oct 09, 2013
3.316
3.332
3.266
3.266
504,555
-0.06(-1.83%)
Oct 08, 2013
3.337
3.387
3.306
3.326
532,380
-0.03(-0.76%)
Oct 07, 2013
3.311
3.408
3.306
3.352
527,709
-0.02(-0.45%)
Oct 04, 2013
3.306
3.428
3.296
3.367
1,257,941
+0.06(+1.84%)
Oct 03, 2013
3.413
3.438
3.291
3.306
965,674
-0.11(-3.26%)
Oct 02, 2013
3.296
3.438
3.286
3.418
1,352,619
+0.12(+3.53%)
Oct 01, 2013
3.200
3.316
3.195
3.301
516,787
+0.04(+1.24%)
Sep 27, 2013
3.286
3.291
3.251
3.261
385,037
-0.04(-1.08%)
Sep 26, 2013
3.291
3.332
3.271
3.296
438,997
-0.01(-0.15%)
Sep 25, 2013
3.240
3.359
3.230
3.301
552,978
+0.06(+1.88%)
Sep 24, 2013
3.225
3.281
3.225
3.240
296,414
-0.01(-0.31%)
Sep 23, 2013
3.200
3.301
3.195
3.251
424,169
+0.04(+1.10%)
Sep 20, 2013
3.342
3.342
3.200
3.215
727,675
-0.15(-4.37%)
Sep 19, 2013
3.357
3.402
3.296
3.362
711,751
-0.04(-1.19%)
Sep 18, 2013
3.281
3.418
3.271
3.402
835,107
+0.11(+3.38%)
Sep 17, 2013
3.235
3.291
3.205
3.291
440,429
+0.06(+1.72%)
Sep 16, 2013
3.251
3.261
3.220
3.235
445,647
+0.04(+1.11%)
Sep 13, 2013
3.164
3.251
3.114
3.200
1,620,863
+0.02(+0.64%)
Sep 12, 2013
3.311
3.326
3.180
3.180
1,054,842
-0.15(-4.45%)
Sep 11, 2013
3.283
3.328
3.175
3.328
1,274,350
+0.00(+0.15%)
Sep 10, 2013
3.248
3.328
3.238
3.323
1,635,931
+0.07(+2.29%)
Sep 09, 2013
3.169
3.248
3.154
3.248
932,404
+0.08(+2.50%)
Sep 06, 2013
3.085
3.169
3.085
3.169
867,124
+0.11(+3.57%)
Sep 05, 2013
3.045
3.085
3.015
3.060
454,623
+0.01(+0.49%)
Sep 04, 2013
3.045
3.070
3.010
3.045
609,784
+0.01(+0.49%)
Sep 03, 2013
3.020
3.050
3.010
3.030
557,482
+0.02(+0.83%)
Aug 30, 2013
3.040
3.075
3.005
3.005
764,338
-0.04(-1.46%)
Aug 29, 2013
3.035
3.070
3.025
3.050
420,322
+0.01(+0.49%)
Aug 28, 2013
3.005
3.090
2.985
3.035
598,726
+0.02(+0.82%)
Aug 27, 2013
3.000
3.025
2.971
3.010
692,579
+0.00(+0.00%)
Aug 26, 2013
3.000
3.100
3.000
3.010
523,442
+0.00(+0.17%)
Aug 23, 2013
2.981
3.005
2.961
3.005
573,928
+0.03(+1.17%)
Aug 22, 2013
2.976
3.015
2.956
2.971
731,081
+0.02(+0.67%)
Aug 21, 2013
3.025
3.060
2.951
2.951
745,799
-0.08(-2.62%)
Aug 20, 2013
2.966
3.080
2.951
3.030
1,144,033
+0.07(+2.52%)
Aug 19, 2013
3.030
3.052
2.956
2.956
1,459,880
-0.07(-2.30%)
Aug 16, 2013
3.080
3.114
3.006
3.025
1,399,873
-0.06(-2.09%)
Aug 15, 2013
3.114
3.139
3.070
3.090
790,737
-0.04(-1.27%)
Aug 14, 2013
3.189
3.209
3.104
3.129
1,082,427
-0.07(-2.17%)
Aug 13, 2013
3.293
3.303
3.184
3.199
1,168,721
-0.04(-1.26%)
Aug 12, 2013
3.191
3.278
3.142
3.239
1,031,179
+0.05(+1.52%)
Aug 09, 2013
3.278
3.283
3.011
3.191
3,667,643
-0.14(-4.23%)
Aug 08, 2013
3.356
3.400
3.327
3.332
1,236,311
+0.00(+0.00%)
Aug 07, 2013
3.361
3.385
3.317
3.332
1,286,794
-0.04(-1.30%)
Aug 06, 2013
3.390
3.424
3.351
3.375
1,337,219
-0.02(-0.57%)
Aug 05, 2013
3.521
3.521
3.354
3.395
2,288,572
-0.17(-4.64%)
Aug 02, 2013
3.322
3.570
3.283
3.560
2,976,787
+0.18(+5.47%)
Aug 01, 2013
3.366
3.385
3.254
3.375
4,772,539
-0.05(-1.56%)
Jul 31, 2013
3.429
3.536
3.239
3.429
7,751,369
-0.01(-0.28%)
Jul 30, 2013
3.487
3.516
3.395
3.439
1,762,818
-0.05(-1.39%)
Jul 29, 2013
3.662
3.662
3.434
3.487
1,992,096
-0.15(-4.01%)
Jul 26, 2013
3.643
3.681
3.594
3.633
872,944
-0.02(-0.66%)
Jul 25, 2013
3.599
3.686
3.594
3.657
1,034,310
+0.01(+0.40%)
Jul 24, 2013
3.740
3.740
3.575
3.643
1,308,584
-0.09(-2.34%)
Jul 23, 2013
3.715
3.759
3.696
3.730
1,154,832
+0.02(+0.66%)
Jul 22, 2013
3.652
3.749
3.565
3.706
2,134,151
+0.14(+3.95%)
Jul 19, 2013
3.477
3.565
3.464
3.565
1,125,362
+0.05(+1.38%)
Jul 18, 2013
3.531
3.589
3.473
3.516
1,515,354
-0.00(-0.00%)
Jul 17, 2013
3.346
3.521
3.346
3.516
2,274,299
+0.17(+5.08%)
Jul 16, 2013
3.235
3.356
3.235
3.346
1,552,795
+0.12(+3.61%)
Jul 15, 2013
3.201
3.249
3.186
3.230
846,183
+0.04(+1.37%)
Jul 12, 2013
3.167
3.186
3.147
3.186
950,332
+0.03(+0.92%)
Jul 11, 2013
3.084
3.167
3.069
3.157
1,481,619
+0.08(+2.69%)
Jul 10, 2013
3.040
3.079
3.040
3.074
1,283,425
+0.04(+1.44%)
Jul 09, 2013
3.001
3.035
2.997
3.031
1,189,850
+0.06(+2.13%)
Jul 08, 2013
2.836
2.967
2.817
2.967
1,692,358
+0.13(+4.62%)
Jul 05, 2013
2.851
2.865
2.793
2.836
1,509,438
-0.01(-0.34%)
Jul 03, 2013
2.846
2.870
2.822
2.846
622,103
+0.00(+0.17%)
Jul 02, 2013
2.865
2.909
2.817
2.841
1,254,167
+0.00(+0.17%)
Jul 01, 2013
2.938
2.938
2.822
2.836
1,179,643
-0.05(-1.85%)
Jun 28, 2013
2.885
2.914
2.827
2.890
1,875,956
-0.06(-1.98%)
Jun 26, 2013
3.016
3.021
2.933
2.948
1,197,359
-0.06(-1.94%)
Jun 25, 2013
2.977
3.014
2.890
3.006
1,214,953
+0.05(+1.64%)
Jun 24, 2013
3.016
3.016
2.909
2.958
2,977,814
-0.12(-3.79%)
Jun 21, 2013
2.938
3.113
2.914
3.074
1,754,151
+0.16(+5.50%)
Jun 20, 2013
3.035
3.055
2.899
2.914
2,362,820
-0.18(-5.96%)
Jun 19, 2013
3.157
3.225
3.099
3.099
1,137,545
-0.05(-1.70%)
Jun 18, 2013
3.074
3.205
3.069
3.152
1,362,250
+0.07(+2.20%)
Jun 17, 2013
3.094
3.123
3.011
3.084
1,038,842
+0.00(+0.00%)
Jun 14, 2013
3.035
3.099
3.031
3.084
943,203
+0.05(+1.76%)
Jun 13, 2013
3.011
3.035
2.953
3.031
1,946,730
-0.01(-0.48%)
Jun 12, 2013
3.167
3.167
3.026
3.045
2,415,667
-0.10(-3.24%)
Jun 11, 2013
3.157
3.210
3.099
3.147
1,340,746
-0.03(-1.07%)
Jun 10, 2013
3.249
3.346
3.162
3.181
2,997,107
-0.16(-4.66%)
Jun 07, 2013
3.288
3.356
3.254
3.337
894,664
+0.09(+2.84%)
Jun 06, 2013
3.220
3.278
3.205
3.244
1,229,749
+0.01(+0.45%)
Jun 05, 2013
3.322
3.371
3.196
3.230
1,494,669
-0.09(-2.78%)
Jun 04, 2013
3.468
3.477
3.298
3.322
1,655,442
-0.16(-4.47%)
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.