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
IDT Corp
(NY:
IDT
)
37.79
+0.47 (+1.26%)
Official Closing Price
Updated: 7:00 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 (%)
Jun 28, 2013
13.52
13.65
13.36
13.43
457,499
-0.22(-1.58%)
Jun 27, 2013
13.77
13.81
13.50
13.64
318,672
-0.04(-0.31%)
Jun 26, 2013
14.10
14.11
13.19
13.69
591,190
-0.37(-2.66%)
Jun 25, 2013
13.86
14.30
13.75
14.06
387,372
+0.32(+2.30%)
Jun 24, 2013
13.90
13.92
13.57
13.75
469,746
-0.30(-2.15%)
Jun 21, 2013
14.25
14.47
13.92
14.05
416,750
-0.11(-0.81%)
Jun 20, 2013
14.34
14.54
13.98
14.16
304,616
-0.29(-2.04%)
Jun 19, 2013
14.64
15.07
14.43
14.46
233,600
-0.12(-0.84%)
Jun 18, 2013
14.14
14.61
14.07
14.58
381,697
+0.50(+3.57%)
Jun 17, 2013
14.85
15.26
13.77
14.08
567,656
-0.56(-3.83%)
Jun 14, 2013
14.64
15.08
14.45
14.64
323,903
-0.02(-0.15%)
Jun 13, 2013
14.64
14.77
14.44
14.66
355,992
+0.01(+0.10%)
Jun 12, 2013
14.62
15.11
14.43
14.64
214,322
+0.20(+1.39%)
Jun 11, 2013
14.77
15.16
13.70
14.44
342,628
-0.32(-2.19%)
Jun 10, 2013
13.82
14.94
13.82
14.77
403,017
+0.94(+6.81%)
Jun 07, 2013
12.59
14.35
12.48
13.82
547,293
+0.83(+6.42%)
Jun 06, 2013
12.57
13.04
12.57
12.99
176,335
+0.41(+3.25%)
Jun 05, 2013
12.93
13.07
12.54
12.58
136,837
-0.31(-2.40%)
Jun 04, 2013
12.57
12.99
12.57
12.89
156,046
+0.30(+2.40%)
Jun 03, 2013
12.53
12.83
12.28
12.59
240,072
+0.09(+0.75%)
May 31, 2013
12.65
12.77
12.45
12.50
333,805
-0.27(-2.14%)
May 30, 2013
13.06
13.31
12.65
12.77
233,936
-0.27(-2.04%)
May 29, 2013
12.61
13.11
12.61
13.03
224,821
+0.31(+2.43%)
May 28, 2013
13.07
13.16
12.59
12.73
230,875
-0.19(-1.45%)
May 24, 2013
13.08
13.12
12.79
12.91
126,345
-0.17(-1.26%)
May 23, 2013
12.78
13.23
12.57
13.08
170,786
+0.27(+2.13%)
May 22, 2013
12.50
13.42
12.43
12.80
245,151
+0.35(+2.83%)
May 21, 2013
12.43
12.52
12.30
12.45
89,829
+0.04(+0.29%)
May 20, 2013
12.50
12.57
12.35
12.42
153,104
-0.08(-0.63%)
May 17, 2013
12.28
12.56
12.28
12.50
283,537
+0.22(+1.81%)
May 16, 2013
12.39
12.47
12.17
12.27
155,386
-0.14(-1.10%)
May 15, 2013
12.10
12.57
12.07
12.41
284,675
+0.91(+7.87%)
May 13, 2013
11.45
11.68
11.37
11.50
236,311
+0.05(+0.44%)
May 10, 2013
11.35
11.78
11.27
11.45
175,938
+0.13(+1.14%)
May 09, 2013
11.30
11.42
10.95
11.32
220,508
+0.02(+0.19%)
May 08, 2013
11.09
11.45
11.04
11.30
198,488
+0.27(+2.48%)
May 07, 2013
10.24
11.19
10.24
11.03
380,919
+0.98(+9.72%)
May 06, 2013
10.23
10.26
9.894
10.05
189,104
-0.21(-2.03%)
May 03, 2013
10.12
10.31
10.04
10.26
103,774
+0.22(+2.15%)
May 02, 2013
9.973
10.19
9.894
10.04
153,670
+0.09(+0.87%)
May 01, 2013
10.63
10.63
9.937
9.959
233,578
-0.67(-6.29%)
Apr 30, 2013
10.59
10.73
10.45
10.63
149,751
+0.02(+0.20%)
Apr 29, 2013
10.41
10.66
10.41
10.61
85,695
+0.27(+2.57%)
Apr 26, 2013
10.54
10.53
10.32
10.34
72,802
-0.19(-1.84%)
Apr 25, 2013
10.40
10.69
10.29
10.53
118,125
+0.18(+1.73%)
Apr 24, 2013
10.35
10.46
10.17
10.35
103,471
-0.03(-0.28%)
Apr 23, 2013
10.11
10.43
10.07
10.38
197,816
+0.30(+2.99%)
Apr 22, 2013
9.894
10.14
9.657
10.08
296,062
+0.25(+2.56%)
Apr 19, 2013
9.715
9.840
9.679
9.829
116,003
+0.10(+1.03%)
Apr 18, 2013
9.700
9.815
9.664
9.729
181,680
+0.01(+0.15%)
Apr 17, 2013
9.715
9.880
9.600
9.715
115,595
-0.04(-0.44%)
Apr 16, 2013
9.858
9.916
9.664
9.758
166,974
+0.01(+0.15%)
Apr 15, 2013
10.09
10.13
9.679
9.743
286,304
-0.42(-4.10%)
Apr 12, 2013
9.743
10.19
9.743
10.16
208,722
+0.37(+3.82%)
Apr 11, 2013
9.427
9.801
9.413
9.786
107,678
+0.32(+3.42%)
Apr 10, 2013
9.614
9.614
9.226
9.463
305,057
-0.17(-1.72%)
Apr 09, 2013
9.564
10.17
9.542
9.628
307,085
+0.09(+0.98%)
Apr 08, 2013
9.377
9.643
9.204
9.535
284,003
+0.22(+2.39%)
Apr 05, 2013
8.759
9.393
8.695
9.312
288,745
+0.45(+5.02%)
Apr 04, 2013
8.515
8.899
8.479
8.867
236,775
+0.34(+4.05%)
Apr 03, 2013
8.407
8.558
8.307
8.522
176,873
+0.10(+1.19%)
Apr 02, 2013
8.550
8.651
8.378
8.421
179,846
-0.11(-1.35%)
Apr 01, 2013
8.658
8.658
8.464
8.536
135,028
-0.13(-1.49%)
Mar 28, 2013
8.536
8.716
8.306
8.665
123,340
+0.16(+1.86%)
Mar 27, 2013
8.615
8.615
8.371
8.507
61,849
-0.13(-1.50%)
Mar 26, 2013
8.637
8.748
8.622
8.637
174,120
+0.05(+0.59%)
Mar 25, 2013
8.335
8.644
8.335
8.586
120,803
+0.24(+2.93%)
Mar 22, 2013
8.378
8.378
8.242
8.342
81,814
+0.01(+0.17%)
Mar 21, 2013
8.148
8.543
8.062
8.328
138,002
+0.12(+1.49%)
Mar 20, 2013
8.364
8.421
8.134
8.206
61,739
-0.12(-1.47%)
Mar 19, 2013
8.155
8.342
8.155
8.328
168,173
+0.19(+2.39%)
Mar 18, 2013
7.789
8.170
7.760
8.134
128,356
+0.24(+3.10%)
Mar 15, 2013
7.753
7.904
7.731
7.889
197,486
+0.06(+0.83%)
Mar 14, 2013
7.652
7.825
7.573
7.825
114,192
+0.19(+2.54%)
Mar 13, 2013
7.494
7.688
7.412
7.631
46,301
+0.11(+1.53%)
Mar 12, 2013
7.487
7.645
7.473
7.516
78,788
-0.02(-0.29%)
Mar 11, 2013
7.638
7.703
7.322
7.537
97,611
-0.14(-1.87%)
Mar 08, 2013
7.868
7.897
7.343
7.681
138,379
-0.14(-1.75%)
Mar 07, 2013
7.300
7.911
7.272
7.818
133,344
+0.50(+6.77%)
Mar 06, 2013
7.257
7.343
7.228
7.322
52,618
+0.05(+0.69%)
Mar 05, 2013
7.329
7.329
7.192
7.272
66,096
-0.04(-0.49%)
Mar 04, 2013
7.279
7.343
7.049
7.307
69,802
-0.01(-0.10%)
Mar 01, 2013
7.243
7.351
7.085
7.315
79,708
+0.05(+0.69%)
Feb 28, 2013
7.300
7.422
7.236
7.264
63,153
-0.07(-0.98%)
Feb 27, 2013
7.315
7.430
7.307
7.336
56,063
+0.04(+0.49%)
Feb 26, 2013
7.329
7.422
7.214
7.300
58,672
-0.44(-5.66%)
Feb 22, 2013
7.681
7.753
7.635
7.739
55,297
+0.09(+1.13%)
Feb 21, 2013
7.688
7.796
7.602
7.652
56,477
-0.04(-0.56%)
Feb 20, 2013
7.904
7.918
7.681
7.695
110,545
-0.18(-2.28%)
Feb 19, 2013
7.717
7.904
7.717
7.875
307,477
+0.19(+2.53%)
Feb 15, 2013
7.573
7.695
7.573
7.681
75,615
+0.14(+1.91%)
Feb 14, 2013
7.537
7.545
7.494
7.537
60,675
+0.03(+0.38%)
Feb 13, 2013
7.545
7.545
7.444
7.509
64,776
-0.01(-0.19%)
Feb 12, 2013
7.487
7.537
7.394
7.523
59,371
+0.05(+0.67%)
Feb 11, 2013
7.394
7.494
7.351
7.473
45,935
+0.07(+0.97%)
Feb 08, 2013
7.430
7.515
7.401
7.401
37,873
-0.01(-0.10%)
Feb 07, 2013
7.501
7.545
7.386
7.408
28,524
-0.14(-1.81%)
Feb 06, 2013
7.473
7.580
7.430
7.545
47,007
+0.14(+1.94%)
Feb 04, 2013
7.386
7.437
7.300
7.401
77,519
-0.03(-0.39%)
Feb 01, 2013
7.365
7.480
7.329
7.430
84,549
+0.09(+1.17%)
Jan 31, 2013
7.171
7.358
7.052
7.343
97,288
+0.17(+2.30%)
Jan 30, 2013
7.286
7.286
7.121
7.178
77,012
-0.09(-1.19%)
Jan 29, 2013
7.192
7.322
7.164
7.264
57,585
+0.06(+0.80%)
Jan 28, 2013
7.020
7.221
6.970
7.207
149,110
+0.17(+2.35%)
Jan 25, 2013
7.192
7.192
7.013
7.042
85,791
-0.07(-1.01%)
Jan 24, 2013
7.149
7.221
7.113
7.113
67,999
-0.01(-0.10%)
Jan 23, 2013
7.307
7.315
7.099
7.121
95,209
-0.17(-2.27%)
Jan 22, 2013
7.315
7.379
7.250
7.286
100,275
-0.03(-0.39%)
Jan 18, 2013
7.293
7.329
7.293
7.315
77,054
+0.01(+0.20%)
Jan 17, 2013
7.408
7.473
7.293
7.300
78,602
-0.10(-1.36%)
Jan 16, 2013
7.430
7.480
7.358
7.401
45,497
-0.03(-0.39%)
Jan 15, 2013
7.523
7.595
7.286
7.430
112,756
-0.08(-1.05%)
Jan 14, 2013
7.221
7.573
7.185
7.509
109,008
+0.29(+4.08%)
Jan 11, 2013
7.157
7.243
7.093
7.214
36,659
+0.08(+1.11%)
Jan 10, 2013
7.099
7.171
7.049
7.135
79,831
+0.05(+0.71%)
Jan 09, 2013
7.092
7.171
7.034
7.085
60,008
+0.05(+0.71%)
Jan 08, 2013
6.970
7.042
6.941
7.034
108,862
+0.04(+0.62%)
Jan 07, 2013
6.876
7.041
6.876
6.991
99,997
+0.08(+1.14%)
Jan 04, 2013
6.884
7.042
6.862
6.912
133,042
+0.07(+1.05%)
Jan 03, 2013
6.833
6.919
6.769
6.840
114,639
+0.00(+0.00%)
Jan 02, 2013
6.912
6.955
6.761
6.840
162,874
-0.01(-0.21%)
Dec 31, 2012
6.718
6.898
6.682
6.855
185,745
+0.09(+1.38%)
Dec 28, 2012
6.697
6.812
6.697
6.761
41,893
+0.01(+0.21%)
Dec 27, 2012
6.797
6.840
6.603
6.747
96,934
-0.06(-0.95%)
Dec 26, 2012
6.898
6.919
6.748
6.812
65,620
-0.06(-0.84%)
Dec 24, 2012
6.869
6.970
6.812
6.869
42,774
-0.01(-0.21%)
Dec 21, 2012
6.891
6.948
6.740
6.884
237,312
-0.07(-1.03%)
Dec 20, 2012
6.963
7.020
6.912
6.955
55,415
+0.01(+0.21%)
Dec 19, 2012
7.027
7.135
6.876
6.941
160,035
-0.06(-0.92%)
Dec 18, 2012
6.991
7.042
6.848
7.006
84,169
+0.01(+0.10%)
Dec 17, 2012
6.927
7.056
6.876
6.998
130,662
+0.08(+1.14%)
Dec 14, 2012
6.761
6.984
6.682
6.919
92,466
+0.11(+1.58%)
Dec 13, 2012
6.725
6.869
6.704
6.812
49,725
+0.11(+1.61%)
Dec 12, 2012
6.740
6.955
6.675
6.704
75,288
-0.04(-0.64%)
Dec 11, 2012
6.977
6.977
6.682
6.747
102,773
-0.17(-2.39%)
Dec 10, 2012
7.078
7.099
6.725
6.912
133,855
+0.20(+3.00%)
Dec 07, 2012
6.704
6.761
6.596
6.711
40,944
+0.01(+0.21%)
Dec 06, 2012
6.718
6.818
6.618
6.697
51,583
-0.01(-0.11%)
Dec 05, 2012
6.668
6.733
6.618
6.704
53,105
+0.05(+0.76%)
Dec 04, 2012
6.639
6.697
6.524
6.654
57,414
+0.06(+0.98%)
Nov 30, 2012
6.639
6.639
6.452
6.589
106,665
-0.02(-0.33%)
Nov 29, 2012
6.560
6.625
6.517
6.610
44,623
+0.09(+1.32%)
Nov 28, 2012
6.460
6.531
6.366
6.524
117,342
+0.06(+0.89%)
Nov 27, 2012
6.546
6.546
6.402
6.467
165,981
-0.04(-0.55%)
Nov 26, 2012
6.503
6.553
6.373
6.503
64,112
+0.01(+0.22%)
Nov 23, 2012
6.481
6.562
6.445
6.488
21,836
+0.04(+0.56%)
Nov 21, 2012
6.553
6.582
6.431
6.452
87,336
-0.06(-0.88%)
Nov 20, 2012
6.625
6.682
6.467
6.510
145,193
-0.11(-1.74%)
Nov 19, 2012
6.632
6.668
6.560
6.625
74,048
+0.06(+0.99%)
Nov 16, 2012
6.445
6.618
6.294
6.560
149,750
+0.07(+1.11%)
Nov 15, 2012
6.553
6.589
6.409
6.488
116,429
-0.09(-1.42%)
Nov 14, 2012
6.589
6.769
6.452
6.582
146,244
-0.01(-0.22%)
Nov 13, 2012
6.754
6.790
6.560
6.596
78,014
-0.16(-2.34%)
Nov 12, 2012
6.704
6.869
6.704
6.754
38,332
+0.06(+0.86%)
Nov 09, 2012
6.646
6.747
6.590
6.697
40,166
+0.04(+0.65%)
Nov 08, 2012
6.682
6.740
6.452
6.654
90,918
-0.02(-0.32%)
Nov 07, 2012
6.919
6.984
6.675
6.675
85,750
-0.34(-4.82%)
Nov 06, 2012
7.034
7.070
6.855
7.013
102,485
+0.16(+2.31%)
Nov 05, 2012
6.905
6.948
6.746
6.855
138,983
-0.05(-0.73%)
Nov 02, 2012
7.106
7.106
6.884
6.905
117,801
-0.19(-2.73%)
Nov 01, 2012
6.840
7.106
6.682
7.099
213,996
-0.17(-2.37%)
Oct 31, 2012
7.307
7.351
7.078
7.272
167,120
-0.04(-0.49%)
Oct 26, 2012
7.602
7.307
7.307
7.307
151,837
-0.29(-3.88%)
Oct 25, 2012
7.631
7.703
7.501
7.602
78,415
+0.03(+0.38%)
Oct 24, 2012
7.264
7.631
7.221
7.573
122,181
+0.38(+5.29%)
Oct 23, 2012
7.200
7.322
7.121
7.192
89,511
-0.11(-1.48%)
Oct 19, 2012
7.322
7.372
7.273
7.300
58,781
-0.07(-0.97%)
Oct 18, 2012
7.537
7.580
7.365
7.372
132,491
-0.19(-2.47%)
Oct 17, 2012
7.674
7.674
7.480
7.559
43,646
-0.08(-1.03%)
Oct 16, 2012
7.803
7.818
7.552
7.638
41,335
-0.11(-1.39%)
Oct 15, 2012
7.674
7.774
7.609
7.746
60,605
+0.11(+1.51%)
Oct 12, 2012
7.861
7.861
7.552
7.631
42,187
-0.22(-2.75%)
Oct 11, 2012
7.818
7.904
7.789
7.846
64,192
+0.08(+1.02%)
Oct 10, 2012
7.588
7.810
7.559
7.767
51,029
+0.22(+2.85%)
Oct 09, 2012
7.616
7.674
7.530
7.552
45,850
-0.04(-0.47%)
Oct 08, 2012
7.695
7.731
7.537
7.588
77,633
-0.14(-1.77%)
Oct 05, 2012
7.774
7.904
7.667
7.724
93,454
-0.04(-0.46%)
Oct 04, 2012
7.739
7.825
7.695
7.760
102,512
-0.06(-0.74%)
Oct 03, 2012
7.645
7.832
7.602
7.818
106,525
+0.22(+2.84%)
Oct 02, 2012
7.530
7.660
7.494
7.602
90,083
+0.11(+1.54%)
Oct 01, 2012
7.473
7.552
7.336
7.487
155,992
+0.11(+1.46%)
Sep 28, 2012
7.264
7.631
7.207
7.379
137,420
-0.19(-2.56%)
Sep 27, 2012
7.602
7.652
7.437
7.573
105,482
-0.01(-0.19%)
Sep 26, 2012
7.573
7.645
7.517
7.588
54,803
+0.06(+0.76%)
Sep 25, 2012
7.588
7.616
7.523
7.530
102,146
-0.02(-0.29%)
Sep 24, 2012
7.580
7.667
7.509
7.552
50,368
-0.04(-0.57%)
Sep 21, 2012
7.588
7.609
7.509
7.595
119,027
+0.09(+1.15%)
Sep 20, 2012
7.466
7.545
7.466
7.509
22,956
-0.01(-0.19%)
Sep 19, 2012
7.516
7.602
7.509
7.523
58,693
-0.01(-0.10%)
Sep 18, 2012
7.501
7.573
7.451
7.530
79,637
-0.01(-0.10%)
Sep 17, 2012
7.458
7.537
7.437
7.537
114,976
+0.02(+0.29%)
Sep 14, 2012
7.444
7.537
7.379
7.516
66,320
+0.10(+1.36%)
Sep 13, 2012
7.329
7.537
7.307
7.415
62,703
+0.08(+1.08%)
Sep 12, 2012
7.408
7.408
7.293
7.336
48,890
-0.08(-1.07%)
Sep 11, 2012
7.401
7.443
7.293
7.415
39,934
+0.00(+0.00%)
Sep 10, 2012
7.279
7.530
7.279
7.415
78,913
+0.14(+1.88%)
Sep 07, 2012
7.401
7.444
7.279
7.279
54,818
-0.09(-1.27%)
Sep 06, 2012
7.279
7.516
7.257
7.372
147,786
+0.11(+1.58%)
Sep 05, 2012
7.207
7.313
7.164
7.257
90,861
+0.03(+0.40%)
Sep 04, 2012
7.185
7.264
7.157
7.228
78,016
+0.01(+0.10%)
Aug 31, 2012
7.336
7.336
7.185
7.221
106,613
-0.08(-1.08%)
Aug 30, 2012
7.272
7.415
7.185
7.300
113,846
-0.01(-0.10%)
Aug 29, 2012
7.243
7.336
7.178
7.307
25,887
+0.05(+0.69%)
Aug 27, 2012
7.214
7.315
7.124
7.257
160,150
+0.06(+0.80%)
Aug 24, 2012
7.128
7.286
7.113
7.200
85,583
+0.04(+0.60%)
Aug 23, 2012
7.228
7.250
7.128
7.157
79,622
-0.09(-1.29%)
Aug 22, 2012
7.135
7.351
7.113
7.250
131,674
+0.07(+1.00%)
Aug 21, 2012
7.236
7.372
7.164
7.178
99,986
-0.01(-0.20%)
Aug 20, 2012
7.214
7.372
7.149
7.192
149,094
-0.06(-0.89%)
Aug 17, 2012
7.207
7.279
7.135
7.257
84,668
+0.03(+0.40%)
Aug 16, 2012
7.178
7.264
7.079
7.228
45,369
+0.06(+0.80%)
Aug 15, 2012
7.164
7.207
7.070
7.171
27,379
-0.03(-0.40%)
Aug 14, 2012
7.228
7.250
7.164
7.200
24,337
+0.00(+0.00%)
Aug 13, 2012
7.149
7.200
7.149
7.200
70,406
+0.04(+0.50%)
Aug 10, 2012
7.300
7.300
7.063
7.164
57,816
-0.15(-2.06%)
Aug 09, 2012
7.315
7.372
7.192
7.315
47,747
+0.01(+0.20%)
Aug 08, 2012
7.279
7.415
7.279
7.300
46,311
-0.04(-0.49%)
Aug 07, 2012
7.473
7.494
7.300
7.336
80,739
-0.07(-0.97%)
Aug 06, 2012
7.236
7.487
7.236
7.408
147,829
+0.21(+2.89%)
Aug 03, 2012
7.049
7.343
7.049
7.200
57,677
+0.28(+4.05%)
Aug 02, 2012
7.013
7.149
6.905
6.919
71,939
-0.14(-1.93%)
Aug 01, 2012
7.315
7.315
7.056
7.056
105,235
-0.22(-2.96%)
Jul 31, 2012
7.272
7.530
7.257
7.272
107,427
-0.01(-0.20%)
Jul 30, 2012
7.343
7.437
7.250
7.286
69,483
-0.06(-0.78%)
Jul 27, 2012
7.264
7.358
7.185
7.343
61,568
+0.14(+1.89%)
Jul 26, 2012
7.401
7.401
7.142
7.207
67,993
-0.10(-1.38%)
Jul 25, 2012
7.322
7.401
7.264
7.307
57,602
+0.03(+0.39%)
Jul 24, 2012
7.300
7.322
7.192
7.279
85,797
-0.01(-0.20%)
Jul 23, 2012
7.164
7.343
7.142
7.293
60,524
-0.04(-0.49%)
Jul 20, 2012
7.113
7.451
7.085
7.329
97,791
+0.12(+1.69%)
Jul 19, 2012
7.358
7.358
7.192
7.207
52,178
-0.11(-1.57%)
Jul 18, 2012
7.293
7.394
7.264
7.322
57,269
+0.01(+0.20%)
Jul 17, 2012
7.365
7.365
7.286
7.307
94,003
-0.01(-0.10%)
Jul 16, 2012
7.307
7.371
7.279
7.315
123,145
+0.01(+0.10%)
Jul 13, 2012
7.365
7.365
7.264
7.307
86,049
-0.10(-1.36%)
Jul 12, 2012
7.386
7.451
7.329
7.408
93,414
-0.04(-0.48%)
Jul 11, 2012
7.480
7.710
7.372
7.444
115,914
-0.01(-0.10%)
Jul 10, 2012
7.451
7.487
7.315
7.451
150,419
+0.06(+0.88%)
Jul 09, 2012
7.300
7.458
7.279
7.386
86,612
+0.04(+0.59%)
Jul 06, 2012
7.214
7.358
7.185
7.343
82,904
+0.04(+0.49%)
Jul 05, 2012
7.250
7.358
7.250
7.307
82,745
+0.03(+0.39%)
Jul 03, 2012
7.207
7.279
7.149
7.279
50,473
+0.06(+0.80%)
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.