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
Mid Cap Bull 3X Direxion
(NY:
MIDU
)
51.42
+1.94 (+3.92%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 31, 2013
13.10
13.44
12.86
12.86
408,382
-0.41(-3.08%)
May 30, 2013
13.05
13.35
13.04
13.27
289,249
+0.27(+2.11%)
May 29, 2013
13.07
13.13
12.67
13.00
378,990
-0.28(-2.10%)
May 28, 2013
13.52
13.68
13.12
13.28
543,725
+0.24(+1.83%)
May 24, 2013
12.98
13.04
12.67
13.04
425,827
-0.14(-1.06%)
May 23, 2013
12.75
13.19
12.67
13.18
422,205
-0.02(-0.13%)
May 22, 2013
13.97
14.25
13.03
13.20
826,038
-0.74(-5.32%)
May 21, 2013
13.88
14.04
13.79
13.94
284,872
+0.09(+0.64%)
May 20, 2013
13.75
13.99
13.75
13.85
303,543
+0.02(+0.14%)
May 17, 2013
13.56
13.84
13.56
13.83
354,572
+0.42(+3.10%)
May 16, 2013
13.55
13.74
13.36
13.41
303,990
-0.21(-1.51%)
May 15, 2013
13.39
13.69
13.35
13.62
314,666
+0.61(+4.69%)
May 13, 2013
13.04
13.11
12.89
13.01
224,261
-0.09(-0.68%)
May 10, 2013
12.89
13.10
12.85
13.10
223,619
+0.21(+1.61%)
May 09, 2013
12.98
13.02
12.80
12.89
433,681
-0.08(-0.61%)
May 08, 2013
12.71
12.98
12.70
12.97
352,935
+0.17(+1.30%)
May 07, 2013
12.52
12.80
12.48
12.80
213,644
+0.33(+2.66%)
May 06, 2013
12.29
12.50
12.24
12.47
119,580
+0.20(+1.64%)
May 03, 2013
12.20
12.41
11.82
12.27
517,105
+0.45(+3.80%)
May 02, 2013
11.63
11.85
11.57
11.82
170,283
+0.34(+2.97%)
May 01, 2013
12.04
12.04
11.46
11.48
353,948
-0.65(-5.36%)
Apr 30, 2013
11.83
12.13
11.74
12.13
285,410
+0.30(+2.52%)
Apr 29, 2013
11.69
11.89
11.65
11.83
345,053
+0.27(+2.29%)
Apr 26, 2013
11.67
11.72
11.52
11.57
105,399
-0.15(-1.32%)
Apr 25, 2013
11.67
11.89
11.61
11.72
306,441
+0.15(+1.34%)
Apr 24, 2013
11.44
11.58
11.39
11.57
190,030
+0.13(+1.10%)
Apr 23, 2013
11.25
11.47
11.11
11.44
503,852
+0.37(+3.34%)
Apr 22, 2013
11.03
11.13
10.63
11.07
251,496
+0.08(+0.74%)
Apr 19, 2013
10.74
11.01
10.58
10.99
304,592
+0.48(+4.57%)
Apr 18, 2013
10.79
10.79
10.39
10.51
468,834
-0.20(-1.86%)
Apr 17, 2013
11.00
11.00
10.48
10.71
376,064
-0.55(-4.89%)
Apr 16, 2013
11.01
11.27
10.89
11.26
248,326
+0.53(+4.93%)
Apr 15, 2013
11.68
11.72
10.67
10.73
460,745
-1.17(-9.83%)
Apr 12, 2013
11.92
11.95
11.71
11.90
163,143
-0.12(-0.96%)
Apr 11, 2013
11.88
12.15
11.85
12.02
370,326
+0.13(+1.10%)
Apr 10, 2013
11.50
11.91
11.50
11.88
423,100
+0.48(+4.17%)
Apr 09, 2013
11.47
11.55
11.27
11.41
304,334
+0.00(+0.00%)
Apr 08, 2013
11.15
11.42
11.01
11.41
663,048
+0.28(+2.48%)
Apr 05, 2013
10.71
11.17
10.64
11.13
429,318
-0.03(-0.28%)
Apr 04, 2013
11.01
11.19
10.97
11.16
460,238
+0.19(+1.71%)
Apr 03, 2013
11.63
11.63
10.90
10.98
1,082,952
-0.58(-5.01%)
Apr 02, 2013
11.90
11.96
11.46
11.55
362,616
-0.13(-1.08%)
Apr 01, 2013
12.02
12.07
11.58
11.68
379,550
-0.33(-2.74%)
Mar 28, 2013
11.84
12.09
11.80
12.01
751,125
+0.19(+1.61%)
Mar 27, 2013
11.54
11.84
11.42
11.82
388,725
+0.06(+0.55%)
Mar 26, 2013
11.71
11.78
11.58
11.76
464,358
+0.21(+1.86%)
Mar 25, 2013
11.72
11.85
11.38
11.54
597,920
-0.09(-0.78%)
Mar 22, 2013
11.63
11.66
11.55
11.63
331,017
+0.13(+1.15%)
Mar 21, 2013
11.56
11.78
11.45
11.50
288,358
-0.32(-2.69%)
Mar 20, 2013
11.69
11.85
11.61
11.82
415,038
+0.34(+3.01%)
Mar 19, 2013
11.64
11.68
11.19
11.47
402,738
-0.08(-0.65%)
Mar 18, 2013
11.36
11.71
11.34
11.55
654,303
-0.15(-1.28%)
Mar 15, 2013
11.64
11.73
11.58
11.70
403,679
-0.05(-0.43%)
Mar 14, 2013
11.56
11.75
11.54
11.75
217,609
+0.26(+2.23%)
Mar 13, 2013
11.40
11.53
11.34
11.49
210,347
+0.12(+1.03%)
Mar 12, 2013
11.35
11.43
11.25
11.38
313,305
-0.01(-0.12%)
Mar 11, 2013
11.26
11.39
11.14
11.39
232,640
+0.03(+0.27%)
Mar 08, 2013
11.27
11.37
11.05
11.36
648,465
+0.28(+2.50%)
Mar 07, 2013
11.00
11.11
10.99
11.08
210,600
+0.12(+1.07%)
Mar 06, 2013
10.98
11.08
10.92
10.96
611,521
+0.04(+0.38%)
Mar 05, 2013
10.68
10.95
10.68
10.92
539,307
+0.42(+4.02%)
Mar 04, 2013
10.35
10.51
10.21
10.50
239,002
+0.10(+0.96%)
Mar 01, 2013
10.30
10.47
10.03
10.40
913,355
-0.08(-0.74%)
Feb 28, 2013
10.64
10.73
10.48
10.48
477,476
-0.06(-0.59%)
Feb 27, 2013
10.13
10.64
10.13
10.54
331,696
+0.42(+4.15%)
Feb 26, 2013
10.06
10.17
9.843
10.12
279,911
-0.52(-4.84%)
Feb 22, 2013
10.44
10.63
10.39
10.63
554,175
+0.37(+3.64%)
Feb 21, 2013
10.53
10.56
10.12
10.26
901,056
-0.32(-2.99%)
Feb 20, 2013
11.15
11.15
10.57
10.58
558,543
-0.56(-5.02%)
Feb 19, 2013
10.98
11.15
10.97
11.14
430,652
+0.23(+2.07%)
Feb 15, 2013
11.03
11.04
10.87
10.91
586,068
-0.06(-0.58%)
Feb 14, 2013
10.80
11.00
10.80
10.98
374,355
+0.07(+0.65%)
Feb 13, 2013
10.84
10.93
10.76
10.90
440,623
+0.11(+1.02%)
Feb 12, 2013
10.67
10.83
10.67
10.79
479,619
+0.12(+1.08%)
Feb 11, 2013
10.73
10.73
10.60
10.68
229,692
-0.05(-0.47%)
Feb 08, 2013
10.58
10.73
10.58
10.73
338,429
+0.19(+1.82%)
Feb 07, 2013
10.61
10.62
10.34
10.54
445,361
-0.06(-0.60%)
Feb 06, 2013
10.36
10.60
10.36
10.60
205,450
+0.37(+3.61%)
Feb 04, 2013
10.37
10.48
10.16
10.23
1,430,646
-0.28(-2.65%)
Feb 01, 2013
10.38
10.57
10.34
10.51
493,736
+0.25(+2.41%)
Jan 31, 2013
10.16
10.34
10.13
10.26
477,896
+0.12(+1.22%)
Jan 30, 2013
10.36
10.36
10.12
10.14
324,289
-0.23(-2.18%)
Jan 29, 2013
10.35
10.37
10.21
10.37
271,636
+0.01(+0.13%)
Jan 28, 2013
10.44
10.45
10.21
10.35
580,171
-0.03(-0.33%)
Jan 25, 2013
10.26
10.39
10.17
10.39
1,021,143
+0.27(+2.66%)
Jan 24, 2013
10.00
10.23
9.972
10.12
350,050
+0.14(+1.44%)
Jan 23, 2013
9.978
10.03
9.918
9.974
407,649
+0.00(+0.04%)
Jan 22, 2013
9.750
9.969
9.731
9.969
423,905
+0.27(+2.73%)
Jan 18, 2013
9.666
9.753
9.581
9.704
758,500
+0.04(+0.46%)
Jan 17, 2013
9.529
9.717
9.518
9.660
254,476
+0.23(+2.49%)
Jan 16, 2013
9.450
9.481
9.366
9.425
93,860
-0.07(-0.75%)
Jan 15, 2013
9.226
9.512
9.226
9.496
279,690
+0.13(+1.42%)
Jan 14, 2013
9.264
9.412
9.264
9.363
243,669
+0.06(+0.59%)
Jan 11, 2013
9.346
9.352
9.211
9.308
109,659
-0.02(-0.17%)
Jan 10, 2013
9.434
9.439
9.191
9.324
226,160
+0.04(+0.38%)
Jan 09, 2013
9.213
9.306
9.200
9.288
237,614
+0.16(+1.79%)
Jan 08, 2013
9.206
9.206
9.045
9.125
682,822
-0.08(-0.84%)
Jan 07, 2013
9.182
9.244
9.133
9.202
366,812
-0.09(-0.98%)
Jan 04, 2013
9.173
9.297
9.058
9.293
319,884
+0.21(+2.36%)
Jan 03, 2013
9.069
9.231
9.003
9.078
441,011
+0.11(+1.26%)
Jan 02, 2013
8.922
9.034
8.797
8.965
1,112,810
+0.64(+7.65%)
Dec 31, 2012
7.964
8.412
7.926
8.328
617,079
+0.34(+4.23%)
Dec 28, 2012
8.067
8.162
7.990
7.990
202,181
-0.16(-2.01%)
Dec 27, 2012
8.238
8.242
7.913
8.154
339,640
-0.05(-0.57%)
Dec 26, 2012
8.435
8.435
8.180
8.200
271,672
-0.18(-2.11%)
Dec 24, 2012
8.364
8.397
8.328
8.377
430,738
-0.10(-1.17%)
Dec 21, 2012
8.282
8.477
8.242
8.477
681,411
-0.17(-1.99%)
Dec 20, 2012
8.510
8.649
8.454
8.649
932,329
+0.19(+2.25%)
Dec 19, 2012
8.541
8.581
8.446
8.459
385,384
-0.07(-0.80%)
Dec 18, 2012
8.218
8.527
8.171
8.527
337,958
+0.36(+4.39%)
Dec 17, 2012
8.001
8.174
7.988
8.169
173,829
+0.23(+2.87%)
Dec 14, 2012
7.977
8.025
7.930
7.941
166,693
-0.07(-0.88%)
Dec 13, 2012
8.165
8.211
7.948
8.012
260,327
-0.15(-1.90%)
Dec 12, 2012
8.289
8.315
8.134
8.167
107,963
-0.02(-0.22%)
Dec 11, 2012
8.194
8.255
8.143
8.185
341,314
+0.10(+1.26%)
Dec 10, 2012
7.957
8.098
7.930
8.083
227,390
+0.13(+1.61%)
Dec 07, 2012
8.001
8.017
7.871
7.955
362,349
+0.03(+0.39%)
Dec 06, 2012
7.875
7.950
7.849
7.924
96,776
+0.05(+0.59%)
Dec 05, 2012
7.906
7.950
7.694
7.877
128,673
+0.05(+0.62%)
Dec 04, 2012
7.835
7.894
7.712
7.829
243,108
-0.02(-0.31%)
Nov 30, 2012
7.933
7.933
7.804
7.853
696,885
-0.04(-0.45%)
Nov 29, 2012
7.873
7.905
7.738
7.888
493,130
+0.16(+2.03%)
Nov 28, 2012
7.484
7.731
7.336
7.731
270,461
+0.17(+2.19%)
Nov 27, 2012
7.614
7.698
7.559
7.565
199,128
-0.06(-0.78%)
Nov 26, 2012
7.559
7.663
7.497
7.625
563,522
-0.02(-0.29%)
Nov 23, 2012
7.508
7.650
7.481
7.647
775,475
+0.25(+3.41%)
Nov 21, 2012
7.335
7.402
7.276
7.395
282,923
+0.07(+0.97%)
Nov 20, 2012
7.181
7.324
7.161
7.324
891,126
+0.09(+1.22%)
Nov 19, 2012
7.037
7.236
7.017
7.236
335,069
+0.41(+5.96%)
Nov 16, 2012
6.701
6.842
6.579
6.829
431,402
+0.15(+2.20%)
Nov 15, 2012
6.734
6.805
6.570
6.682
308,824
-0.08(-1.23%)
Nov 14, 2012
7.176
7.194
6.722
6.765
508,889
-0.36(-5.03%)
Nov 13, 2012
7.063
7.298
7.037
7.123
287,191
-0.06(-0.86%)
Nov 12, 2012
7.263
7.271
7.141
7.185
262,308
-0.02(-0.28%)
Nov 09, 2012
7.061
7.353
7.055
7.205
498,552
+0.01(+0.20%)
Nov 08, 2012
7.437
7.501
7.186
7.191
415,906
-0.28(-3.75%)
Nov 07, 2012
7.703
7.727
7.342
7.470
677,088
-0.51(-6.37%)
Nov 06, 2012
7.807
8.017
7.798
7.979
363,321
+0.22(+2.82%)
Nov 05, 2012
7.607
7.780
7.552
7.760
528,084
+0.13(+1.74%)
Nov 02, 2012
8.074
8.074
7.621
7.627
849,366
-0.35(-4.43%)
Nov 01, 2012
7.512
7.997
7.402
7.981
1,107,949
+0.53(+7.16%)
Oct 31, 2012
7.353
7.462
7.271
7.448
563,174
+0.11(+1.45%)
Oct 26, 2012
7.411
7.342
7.342
7.342
1,343,895
-0.07(-0.95%)
Oct 25, 2012
7.488
7.552
7.229
7.413
885,134
+0.06(+0.81%)
Oct 24, 2012
7.523
7.550
7.322
7.353
461,319
-0.07(-0.89%)
Oct 23, 2012
7.344
7.484
7.154
7.420
762,153
-0.19(-2.44%)
Oct 19, 2012
7.857
7.886
7.554
7.605
414,242
-0.35(-4.42%)
Oct 18, 2012
7.950
8.012
7.852
7.957
512,692
-0.02(-0.22%)
Oct 17, 2012
7.807
8.021
7.778
7.975
302,172
+0.18(+2.30%)
Oct 16, 2012
7.638
7.801
7.636
7.795
183,858
+0.24(+3.13%)
Oct 15, 2012
7.453
7.559
7.331
7.559
163,202
+0.19(+2.64%)
Oct 12, 2012
7.537
7.561
7.340
7.364
152,065
-0.18(-2.43%)
Oct 11, 2012
7.590
7.672
7.519
7.548
127,344
+0.11(+1.52%)
Oct 10, 2012
7.552
7.561
7.384
7.435
509,332
-0.09(-1.15%)
Oct 09, 2012
7.751
7.784
7.506
7.521
449,924
-0.23(-3.02%)
Oct 08, 2012
7.736
7.844
7.714
7.756
202,059
-0.11(-1.38%)
Oct 05, 2012
7.972
8.065
7.822
7.864
589,586
-0.01(-0.08%)
Oct 04, 2012
7.714
7.871
7.630
7.871
396,987
+0.22(+2.82%)
Oct 03, 2012
7.709
7.749
7.538
7.655
375,598
+0.00(+0.01%)
Oct 02, 2012
7.636
7.669
7.535
7.654
522,120
+0.10(+1.32%)
Oct 01, 2012
7.778
7.793
7.415
7.554
783,090
-0.09(-1.21%)
Sep 28, 2012
7.652
7.749
7.561
7.647
754,254
-0.11(-1.41%)
Sep 27, 2012
7.581
7.802
7.521
7.757
377,895
+0.25(+3.31%)
Sep 26, 2012
7.700
7.720
7.413
7.508
534,957
-0.15(-1.94%)
Sep 25, 2012
8.158
8.158
7.656
7.656
498,751
-0.39(-4.81%)
Sep 24, 2012
7.977
8.118
7.952
8.043
938,537
-0.05(-0.66%)
Sep 21, 2012
8.260
8.291
8.081
8.096
637,943
+0.01(+0.11%)
Sep 20, 2012
8.107
8.110
7.964
8.087
311,329
-0.16(-1.90%)
Sep 19, 2012
8.253
8.300
8.154
8.244
547,677
-0.60(-6.78%)
Sep 18, 2012
8.934
8.934
8.791
8.844
438,375
-0.17(-1.94%)
Sep 17, 2012
9.193
9.209
8.976
9.018
466,216
-0.27(-2.93%)
Sep 14, 2012
9.100
9.381
9.087
9.290
648,944
+0.29(+3.27%)
Sep 13, 2012
8.764
9.078
8.620
8.996
504,001
+0.26(+2.96%)
Sep 12, 2012
8.711
8.738
8.607
8.738
427,993
+0.11(+1.26%)
Sep 11, 2012
8.605
8.698
8.584
8.629
342,028
+0.04(+0.49%)
Sep 10, 2012
8.662
8.731
8.581
8.587
580,086
-0.11(-1.27%)
Sep 07, 2012
8.625
8.762
8.587
8.698
630,450
+0.13(+1.52%)
Sep 06, 2012
8.255
8.631
8.249
8.567
611,725
+0.46(+5.67%)
Sep 05, 2012
8.163
8.167
8.032
8.107
390,407
-0.04(-0.43%)
Sep 04, 2012
7.928
8.189
7.718
8.143
1,324,867
+0.27(+3.49%)
Aug 31, 2012
7.948
7.959
7.663
7.868
919,604
+0.11(+1.37%)
Aug 30, 2012
7.811
7.846
7.671
7.762
303,316
-0.18(-2.23%)
Aug 29, 2012
7.935
7.999
7.845
7.939
232,843
+0.11(+1.36%)
Aug 27, 2012
7.961
7.961
7.793
7.833
542,735
-0.00(-0.03%)
Aug 24, 2012
7.747
7.895
7.678
7.835
463,426
+0.06(+0.74%)
Aug 23, 2012
7.891
7.891
7.718
7.778
383,484
-0.16(-1.95%)
Aug 22, 2012
7.952
8.003
7.824
7.933
348,169
-0.05(-0.61%)
Aug 21, 2012
8.034
8.169
7.919
7.981
590,210
+0.05(+0.59%)
Aug 20, 2012
7.992
8.017
7.853
7.935
372,876
-0.09(-1.10%)
Aug 17, 2012
7.933
8.032
7.902
8.023
606,235
+0.12(+1.45%)
Aug 16, 2012
7.703
7.946
7.665
7.908
403,340
+0.21(+2.73%)
Aug 15, 2012
7.539
7.703
7.523
7.698
294,684
+0.13(+1.69%)
Aug 14, 2012
7.696
7.711
7.497
7.570
431,109
-0.02(-0.23%)
Aug 13, 2012
7.621
7.632
7.408
7.588
314,852
-0.05(-0.61%)
Aug 10, 2012
7.530
7.650
7.470
7.634
415,992
+0.02(+0.26%)
Aug 09, 2012
7.563
7.696
7.543
7.614
318,225
+0.03(+0.41%)
Aug 08, 2012
7.470
7.623
7.464
7.583
593,190
+0.04(+0.47%)
Aug 07, 2012
7.481
7.675
7.470
7.548
400,410
+0.20(+2.68%)
Aug 06, 2012
7.269
7.426
7.254
7.351
355,761
+0.11(+1.56%)
Aug 03, 2012
7.167
7.298
7.123
7.238
866,215
+0.41(+6.05%)
Aug 02, 2012
6.745
6.929
6.681
6.825
446,153
-0.12(-1.74%)
Aug 01, 2012
7.218
7.287
6.944
6.946
685,716
-0.18(-2.57%)
Jul 31, 2012
7.256
7.338
7.130
7.130
518,068
-0.15(-2.10%)
Jul 30, 2012
7.360
7.439
7.223
7.282
423,186
-0.06(-0.84%)
Jul 27, 2012
7.033
7.422
6.984
7.344
534,478
+0.41(+5.93%)
Jul 26, 2012
6.942
7.008
6.751
6.933
814,819
+0.31(+4.64%)
Jul 25, 2012
6.661
6.743
6.530
6.626
433,840
+0.03(+0.47%)
Jul 24, 2012
6.926
6.926
6.469
6.595
594,867
-0.29(-4.18%)
Jul 23, 2012
6.798
6.931
6.654
6.882
731,260
-0.28(-3.92%)
Jul 20, 2012
7.203
7.298
7.143
7.163
356,602
-0.22(-2.99%)
Jul 19, 2012
7.450
7.481
7.316
7.384
476,517
+0.01(+0.12%)
Jul 18, 2012
7.159
7.435
7.141
7.375
375,151
+0.16(+2.18%)
Jul 17, 2012
7.207
7.245
6.913
7.218
497,308
+0.13(+1.87%)
Jul 16, 2012
7.165
7.185
6.973
7.086
274,557
-0.14(-1.93%)
Jul 13, 2012
6.977
7.247
6.977
7.225
580,321
+0.32(+4.64%)
Jul 12, 2012
6.827
6.984
6.652
6.904
638,042
-0.08(-1.08%)
Jul 11, 2012
7.041
7.114
6.854
6.979
271,433
-0.05(-0.75%)
Jul 10, 2012
7.404
7.442
6.948
7.033
321,630
-0.24(-3.27%)
Jul 09, 2012
7.347
7.353
7.177
7.270
228,425
-0.09(-1.28%)
Jul 06, 2012
7.404
7.406
7.237
7.364
342,720
-0.26(-3.37%)
Jul 05, 2012
7.630
7.700
7.445
7.621
209,999
+0.02(+0.20%)
Jul 03, 2012
7.364
7.619
7.364
7.605
143,243
+0.22(+2.96%)
Jul 02, 2012
7.320
7.386
7.002
7.386
211,776
+0.20(+2.77%)
Jun 29, 2012
7.176
7.477
6.858
7.187
734,801
+0.52(+7.76%)
Jun 28, 2012
6.522
6.681
6.413
6.670
498,620
+0.02(+0.30%)
Jun 27, 2012
6.539
6.681
6.513
6.650
235,719
+0.15(+2.31%)
Jun 26, 2012
6.424
6.553
6.294
6.500
354,572
+0.11(+1.77%)
Jun 25, 2012
6.473
6.482
6.289
6.387
532,470
-0.33(-4.94%)
Jun 22, 2012
6.688
6.772
6.592
6.718
450,607
+0.11(+1.67%)
Jun 21, 2012
7.148
7.181
6.584
6.608
343,516
-0.55(-7.64%)
Jun 20, 2012
7.207
7.260
7.008
7.154
677,409
-0.53(-6.94%)
Jun 19, 2012
7.579
7.773
7.521
7.687
365,062
+0.26(+3.46%)
Jun 18, 2012
7.265
7.467
7.139
7.431
352,478
+0.13(+1.79%)
Jun 15, 2012
7.154
7.318
7.108
7.300
262,918
+0.22(+3.09%)
Jun 14, 2012
6.966
7.139
6.880
7.081
623,423
+0.17(+2.50%)
Jun 13, 2012
7.090
7.176
6.842
6.909
253,504
-0.24(-3.34%)
Jun 12, 2012
6.993
7.161
6.856
7.148
692,463
+0.23(+3.26%)
Jun 11, 2012
7.552
7.552
6.898
6.922
681,755
-0.36(-4.95%)
Jun 08, 2012
7.099
7.305
6.960
7.282
686,670
+0.15(+2.14%)
Jun 07, 2012
7.481
7.493
7.094
7.130
1,073,542
-0.06(-0.89%)
Jun 06, 2012
6.933
7.196
6.895
7.194
1,066,642
+0.46(+6.90%)
Jun 05, 2012
6.411
6.761
6.411
6.730
685,757
+0.25(+3.82%)
Jun 04, 2012
6.615
6.659
6.301
6.482
712,892
-0.11(-1.64%)
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.