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
Kopin Cp
(NQ:
KOPN
)
0.8003
-0.0202 (-2.46%)
Streaming Delayed Price
Updated: 12:43 PM EDT, May 23, 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 30, 2008
2.850
3.070
2.830
2.870
187,603
+0.00(+0.00%)
Jun 27, 2008
2.990
2.990
2.800
2.870
7,151,825
-0.11(-3.69%)
Jun 26, 2008
3.030
3.040
2.900
2.980
234,407
-0.07(-2.30%)
Jun 25, 2008
3.050
3.130
3.030
3.050
124,691
-0.01(-0.33%)
Jun 24, 2008
3.080
3.080
2.940
3.060
140,752
+0.00(+0.00%)
Jun 23, 2008
3.190
3.190
3.010
3.060
117,197
-0.06(-1.92%)
Jun 20, 2008
3.220
3.260
3.040
3.120
299,187
-0.08(-2.50%)
Jun 19, 2008
3.260
3.260
3.150
3.200
119,429
-0.06(-1.84%)
Jun 18, 2008
3.250
3.300
3.170
3.260
147,425
+0.05(+1.56%)
Jun 17, 2008
3.200
3.240
3.132
3.210
168,111
+0.06(+1.90%)
Jun 16, 2008
2.980
3.150
2.980
3.150
131,891
+0.13(+4.30%)
Jun 13, 2008
3.020
3.090
2.960
3.020
64,533
+0.01(+0.33%)
Jun 12, 2008
2.950
3.020
2.920
3.010
92,978
+0.08(+2.73%)
Jun 11, 2008
2.970
2.980
2.910
2.930
99,262
-0.03(-1.01%)
Jun 10, 2008
2.960
3.000
2.910
2.960
81,981
-0.03(-1.00%)
Jun 09, 2008
3.080
3.080
2.984
2.990
74,319
-0.11(-3.55%)
Jun 06, 2008
3.090
3.100
3.040
3.100
57,300
-0.03(-0.96%)
Jun 05, 2008
3.040
3.170
2.980
3.130
100,822
+0.08(+2.62%)
Jun 04, 2008
2.960
3.070
2.960
3.050
80,301
+0.06(+2.01%)
Jun 03, 2008
2.930
3.050
2.920
2.990
88,466
+0.04(+1.36%)
Jun 02, 2008
3.000
3.040
2.950
2.950
74,227
-0.08(-2.64%)
May 30, 2008
3.045
3.045
2.970
3.030
96,028
+0.03(+1.00%)
May 29, 2008
2.890
3.050
2.890
3.000
160,487
+0.07(+2.39%)
May 28, 2008
2.930
2.960
2.870
2.930
74,513
+0.01(+0.34%)
May 27, 2008
2.850
2.950
2.840
2.920
72,962
+0.08(+2.82%)
May 26, 2008
2.920
2.920
2.800
2.840
101,333
+0.00(+0.00%)
May 23, 2008
2.920
2.920
2.800
2.840
101,333
-0.07(-2.41%)
May 22, 2008
2.850
2.960
2.850
2.910
176,021
+0.05(+1.75%)
May 21, 2008
2.920
2.930
2.860
2.860
138,591
-0.03(-1.04%)
May 20, 2008
2.880
2.950
2.830
2.890
84,355
-0.01(-0.34%)
May 19, 2008
2.900
2.980
2.890
2.900
119,868
-0.04(-1.36%)
May 16, 2008
2.970
2.970
2.830
2.940
214,181
-0.05(-1.67%)
May 15, 2008
3.080
3.080
2.940
2.990
113,698
-0.06(-1.97%)
May 14, 2008
3.090
3.130
3.010
3.050
106,950
-0.06(-1.93%)
May 13, 2008
3.160
3.160
3.020
3.110
134,814
-0.02(-0.64%)
May 12, 2008
3.100
3.230
3.100
3.130
79,700
+0.04(+1.29%)
May 09, 2008
3.030
3.180
2.900
3.090
111,844
+0.00(+0.00%)
May 08, 2008
3.250
3.250
3.070
3.090
118,024
-0.13(-4.04%)
May 07, 2008
3.300
3.300
3.170
3.220
225,889
+0.13(+4.21%)
May 06, 2008
3.200
3.220
3.080
3.090
127,152
-0.15(-4.63%)
May 05, 2008
3.190
3.270
3.080
3.240
200,918
+0.09(+2.86%)
May 02, 2008
3.020
3.180
3.000
3.150
190,840
+0.15(+5.00%)
May 01, 2008
3.030
3.050
2.970
3.000
98,036
+0.02(+0.67%)
Apr 30, 2008
2.900
3.030
2.870
2.980
108,080
+0.07(+2.41%)
Apr 29, 2008
2.880
2.940
2.810
2.910
59,759
-0.01(-0.34%)
Apr 28, 2008
2.920
2.920
2.870
2.920
45,236
-0.02(-0.68%)
Apr 25, 2008
2.900
2.950
2.800
2.940
55,652
+0.07(+2.44%)
Apr 24, 2008
2.800
2.940
2.800
2.870
98,328
+0.09(+3.24%)
Apr 23, 2008
2.660
2.840
2.660
2.780
105,158
+0.16(+6.11%)
Apr 22, 2008
2.660
2.850
2.620
2.620
149,819
-0.01(-0.38%)
Apr 21, 2008
2.660
2.690
2.630
2.630
42,524
-0.07(-2.59%)
Apr 18, 2008
2.700
2.720
2.610
2.700
69,421
+0.04(+1.50%)
Apr 17, 2008
2.610
2.660
2.530
2.660
63,086
+0.07(+2.70%)
Apr 16, 2008
2.580
2.660
2.510
2.590
78,557
+0.02(+0.78%)
Apr 15, 2008
2.590
2.650
2.560
2.570
51,117
-0.04(-1.53%)
Apr 14, 2008
2.600
2.620
2.510
2.610
76,854
+0.04(+1.56%)
Apr 11, 2008
2.630
2.630
2.550
2.570
74,705
-0.13(-4.81%)
Apr 10, 2008
2.580
2.700
2.470
2.700
195,654
+0.13(+5.06%)
Apr 09, 2008
2.650
2.660
2.520
2.570
101,294
-0.09(-3.38%)
Apr 08, 2008
2.640
2.660
2.500
2.660
127,819
+0.03(+1.14%)
Apr 07, 2008
2.700
2.720
2.590
2.630
100,876
-0.10(-3.66%)
Apr 04, 2008
2.740
2.750
2.580
2.730
53,819
-0.02(-0.73%)
Apr 03, 2008
2.750
2.750
2.670
2.750
76,924
+0.00(+0.00%)
Apr 02, 2008
2.700
2.750
2.630
2.750
174,228
+0.08(+3.00%)
Apr 01, 2008
2.680
2.780
2.650
2.670
167,858
+0.01(+0.38%)
Mar 31, 2008
2.770
2.790
2.610
2.660
231,375
-0.07(-2.56%)
Mar 28, 2008
2.250
3.000
2.250
2.730
897,119
+0.53(+24.09%)
Mar 27, 2008
2.280
2.290
2.200
2.200
171,855
-0.04(-1.79%)
Mar 26, 2008
2.199
2.240
2.130
2.240
210,077
+0.04(+1.82%)
Mar 25, 2008
2.260
2.280
2.200
2.200
96,000
-0.05(-2.22%)
Mar 24, 2008
2.210
2.340
2.200
2.250
181,110
+0.02(+0.90%)
Mar 21, 2008
1.900
2.340
1.900
2.230
205,704
+0.00(+0.00%)
Mar 20, 2008
1.900
2.340
1.900
2.230
205,704
+0.11(+5.19%)
Mar 19, 2008
2.300
2.300
2.100
2.120
185,329
-0.20(-8.62%)
Mar 18, 2008
2.200
2.320
2.170
2.320
282,251
+0.35(+17.77%)
Mar 17, 2008
2.000
2.060
1.900
1.970
226,184
-0.06(-2.96%)
Mar 14, 2008
2.250
2.300
2.010
2.030
342,845
-0.02(-0.98%)
Mar 13, 2008
2.010
2.110
2.000
2.050
266,006
+0.05(+2.50%)
Mar 12, 2008
2.020
2.130
2.000
2.000
264,987
-0.01(-0.50%)
Mar 11, 2008
2.070
2.180
2.010
2.010
305,980
-0.08(-3.83%)
Mar 10, 2008
2.310
2.350
2.030
2.090
407,986
-0.24(-10.30%)
Mar 07, 2008
2.480
2.480
2.290
2.330
178,726
-0.16(-6.43%)
Mar 06, 2008
2.500
2.500
2.340
2.490
316,756
-0.01(-0.40%)
Mar 05, 2008
2.620
2.620
2.450
2.500
199,156
-0.14(-5.30%)
Mar 04, 2008
2.600
2.650
2.500
2.640
385,324
+0.02(+0.96%)
Mar 03, 2008
2.710
2.780
2.615
2.615
142,248
-0.10(-3.86%)
Feb 29, 2008
2.810
2.860
2.710
2.720
73,529
-0.10(-3.55%)
Feb 28, 2008
2.920
2.920
2.810
2.820
76,780
-0.08(-2.76%)
Feb 27, 2008
2.810
2.940
2.810
2.900
49,577
+0.02(+0.69%)
Feb 26, 2008
2.850
2.950
2.800
2.880
119,632
+0.05(+1.77%)
Feb 25, 2008
2.740
2.900
2.720
2.830
120,667
+0.09(+3.28%)
Feb 22, 2008
2.880
2.880
2.720
2.740
93,962
-0.14(-4.86%)
Feb 21, 2008
2.900
2.950
2.820
2.880
88,761
-0.02(-0.69%)
Feb 20, 2008
2.840
2.900
2.800
2.900
63,495
+0.03(+1.05%)
Feb 19, 2008
2.890
2.930
2.830
2.870
92,114
+0.03(+1.06%)
Feb 18, 2008
2.870
2.940
2.830
2.840
86,245
+0.00(+0.00%)
Feb 15, 2008
2.870
2.940
2.830
2.840
86,245
-0.04(-1.39%)
Feb 14, 2008
2.920
3.030
2.840
2.880
104,894
-0.06(-2.04%)
Feb 13, 2008
2.860
2.970
2.860
2.940
125,325
+0.09(+3.16%)
Feb 12, 2008
2.900
2.970
2.810
2.850
137,806
-0.07(-2.40%)
Feb 11, 2008
2.890
3.030
2.890
2.920
68,507
+0.05(+1.74%)
Feb 08, 2008
2.980
3.030
2.860
2.870
118,632
-0.13(-4.33%)
Feb 07, 2008
2.990
3.070
2.860
3.000
115,716
+0.01(+0.33%)
Feb 06, 2008
3.180
3.180
2.990
2.990
70,842
-0.20(-6.27%)
Feb 05, 2008
3.290
3.370
3.140
3.190
52,651
-0.17(-5.06%)
Feb 04, 2008
3.320
3.420
3.320
3.360
146,661
+0.01(+0.30%)
Feb 01, 2008
3.400
3.400
3.200
3.350
105,924
-0.02(-0.59%)
Jan 31, 2008
3.100
3.370
3.050
3.370
213,902
+0.20(+6.31%)
Jan 30, 2008
2.990
3.190
2.990
3.170
162,091
+0.19(+6.38%)
Jan 29, 2008
3.000
3.150
2.870
2.980
377,647
-0.03(-1.00%)
Jan 28, 2008
2.860
3.010
2.830
3.010
137,150
+0.13(+4.51%)
Jan 25, 2008
2.780
2.950
2.750
2.880
185,488
+0.09(+3.23%)
Jan 24, 2008
2.750
2.890
2.680
2.790
209,335
+0.01(+0.36%)
Jan 23, 2008
2.800
2.870
2.600
2.780
278,121
-0.08(-2.80%)
Jan 22, 2008
2.820
2.970
2.680
2.860
212,678
-0.08(-2.72%)
Jan 21, 2008
2.930
3.020
2.900
2.940
97,670
+0.00(+0.00%)
Jan 18, 2008
2.930
3.020
2.900
2.940
97,670
-0.02(-0.68%)
Jan 17, 2008
3.060
3.060
2.940
2.960
101,442
-0.04(-1.33%)
Jan 16, 2008
2.990
3.100
2.910
3.000
235,519
-0.02(-0.66%)
Jan 15, 2008
3.040
3.040
2.960
3.020
132,601
-0.02(-0.66%)
Jan 14, 2008
3.040
3.090
3.000
3.040
103,160
-0.02(-0.65%)
Jan 11, 2008
3.170
3.210
3.000
3.060
186,351
-0.10(-3.16%)
Jan 10, 2008
2.990
3.220
2.930
3.160
243,158
+0.11(+3.61%)
Jan 09, 2008
2.890
3.060
2.810
3.050
239,041
+0.13(+4.45%)
Jan 08, 2008
2.820
2.950
2.800
2.920
134,006
+0.08(+2.82%)
Jan 07, 2008
2.920
2.980
2.810
2.840
191,278
-0.04(-1.39%)
Jan 04, 2008
2.950
2.960
2.800
2.880
235,265
-0.13(-4.32%)
Jan 03, 2008
3.000
3.070
2.990
3.010
81,964
+0.00(+0.00%)
Jan 02, 2008
3.180
3.200
3.010
3.010
160,888
-0.15(-4.75%)
Jan 01, 2008
3.000
3.240
2.970
3.160
533,664
+0.00(+0.00%)
Dec 31, 2007
3.000
3.240
2.970
3.160
533,664
+0.13(+4.29%)
Dec 28, 2007
3.000
3.040
2.990
3.030
209,566
+0.03(+1.00%)
Dec 27, 2007
3.010
3.075
3.000
3.000
214,218
-0.07(-2.28%)
Dec 26, 2007
3.090
3.130
3.050
3.070
216,377
+0.03(+0.99%)
Dec 24, 2007
3.120
3.190
3.030
3.040
188,453
-0.15(-4.70%)
Dec 21, 2007
3.100
3.200
3.090
3.190
608,396
+0.07(+2.24%)
Dec 20, 2007
2.990
3.120
2.970
3.120
989,876
+0.12(+4.00%)
Dec 19, 2007
3.080
3.110
2.980
3.000
285,060
-0.12(-3.85%)
Dec 18, 2007
3.150
3.170
2.970
3.120
436,599
-0.01(-0.32%)
Dec 17, 2007
3.310
3.310
3.090
3.130
216,591
-0.17(-5.15%)
Dec 14, 2007
3.380
3.450
3.290
3.300
156,236
-0.16(-4.62%)
Dec 13, 2007
3.410
3.460
3.400
3.460
147,156
+0.00(+0.00%)
Dec 12, 2007
3.600
3.600
3.450
3.460
188,918
-0.04(-1.14%)
Dec 11, 2007
3.540
3.590
3.490
3.500
107,949
+0.00(+0.00%)
Dec 10, 2007
3.680
3.680
3.500
3.500
140,251
-0.14(-3.85%)
Dec 07, 2007
3.770
3.770
3.580
3.640
122,482
-0.10(-2.67%)
Dec 06, 2007
3.620
3.740
3.620
3.740
789,575
+0.12(+3.31%)
Dec 05, 2007
3.640
3.720
3.620
3.620
189,736
-0.01(-0.28%)
Dec 04, 2007
3.520
3.750
3.510
3.630
158,873
+0.08(+2.25%)
Dec 03, 2007
3.570
3.620
3.360
3.550
214,559
-0.05(-1.39%)
Nov 30, 2007
3.440
3.600
3.430
3.600
150,466
+0.21(+6.19%)
Nov 29, 2007
3.450
3.470
3.340
3.390
221,491
+0.04(+1.19%)
Nov 28, 2007
3.380
3.480
3.350
3.350
153,991
-0.04(-1.18%)
Nov 27, 2007
3.500
3.560
3.370
3.390
100,044
-0.08(-2.31%)
Nov 26, 2007
3.560
3.670
3.440
3.470
126,834
-0.11(-3.07%)
Nov 23, 2007
3.430
3.580
3.430
3.580
78,638
+0.20(+5.92%)
Nov 21, 2007
3.500
3.560
3.380
3.380
271,181
-0.18(-5.06%)
Nov 20, 2007
3.680
3.690
3.440
3.560
123,963
-0.15(-4.04%)
Nov 19, 2007
3.740
3.790
3.660
3.710
108,717
-0.08(-2.11%)
Nov 16, 2007
3.890
3.900
3.720
3.790
150,394
-0.11(-2.82%)
Nov 15, 2007
3.660
3.900
3.650
3.900
175,638
+0.21(+5.69%)
Nov 14, 2007
3.670
3.690
3.580
3.690
122,171
+0.01(+0.27%)
Nov 13, 2007
3.490
3.690
3.480
3.680
169,104
+0.17(+4.84%)
Nov 12, 2007
3.600
3.620
3.490
3.510
116,050
-0.12(-3.31%)
Nov 09, 2007
3.470
3.630
3.400
3.630
489,566
+0.03(+0.83%)
Nov 08, 2007
3.760
3.800
3.560
3.600
334,429
-0.20(-5.26%)
Nov 07, 2007
3.770
3.810
3.710
3.800
94,631
-0.03(-0.78%)
Nov 06, 2007
3.800
3.900
3.730
3.830
159,839
+0.04(+1.06%)
Nov 05, 2007
3.820
3.850
3.680
3.790
105,411
-0.10(-2.57%)
Nov 02, 2007
3.930
3.930
3.810
3.890
155,026
-0.03(-0.77%)
Nov 01, 2007
3.910
3.930
3.830
3.920
140,255
-0.06(-1.51%)
Oct 31, 2007
3.850
3.980
3.850
3.980
188,199
+0.13(+3.38%)
Oct 30, 2007
3.800
3.880
3.800
3.850
94,037
+0.02(+0.52%)
Oct 29, 2007
3.840
3.900
3.790
3.830
164,746
-0.04(-1.03%)
Oct 26, 2007
3.870
3.870
3.780
3.870
130,592
+0.00(+0.00%)
Oct 25, 2007
3.870
3.870
3.720
3.870
171,610
+0.00(+0.00%)
Oct 24, 2007
3.710
3.870
3.630
3.870
244,756
+0.13(+3.48%)
Oct 23, 2007
3.690
3.740
3.650
3.740
84,260
+0.09(+2.47%)
Oct 22, 2007
3.650
3.660
3.580
3.650
217,300
-0.06(-1.62%)
Oct 19, 2007
3.730
3.740
3.680
3.710
226,839
-0.03(-0.80%)
Oct 18, 2007
3.650
3.740
3.560
3.740
338,784
+0.12(+3.31%)
Oct 17, 2007
3.630
3.660
3.560
3.620
222,222
+0.00(+0.00%)
Oct 16, 2007
3.590
3.670
3.576
3.620
157,449
+0.03(+0.84%)
Oct 15, 2007
3.710
3.720
3.590
3.590
224,868
-0.15(-4.01%)
Oct 12, 2007
3.650
3.760
3.620
3.740
298,295
+0.10(+2.75%)
Oct 11, 2007
3.780
3.820
3.620
3.640
474,631
-0.14(-3.70%)
Oct 10, 2007
3.720
3.860
3.668
3.780
197,024
+0.03(+0.80%)
Oct 09, 2007
3.750
3.770
3.660
3.750
228,372
+0.00(+0.00%)
Oct 08, 2007
3.820
3.880
3.750
3.750
324,201
-0.10(-2.60%)
Oct 05, 2007
3.690
3.850
3.610
3.850
217,356
+0.16(+4.34%)
Oct 04, 2007
3.840
3.840
3.660
3.690
233,674
-0.13(-3.40%)
Oct 03, 2007
3.810
3.820
3.710
3.820
142,356
-0.04(-1.04%)
Oct 02, 2007
3.890
3.900
3.820
3.860
99,625
-0.01(-0.26%)
Oct 01, 2007
3.830
3.970
3.810
3.870
195,999
+0.06(+1.57%)
Sep 28, 2007
3.630
3.930
3.630
3.810
361,845
+0.18(+4.96%)
Sep 27, 2007
3.360
3.640
3.360
3.630
382,692
+0.14(+4.01%)
Sep 26, 2007
3.390
3.500
3.390
3.490
140,518
+0.11(+3.25%)
Sep 25, 2007
3.450
3.450
3.380
3.380
172,403
-0.06(-1.74%)
Sep 24, 2007
3.370
3.500
3.370
3.440
121,883
+0.05(+1.47%)
Sep 21, 2007
3.440
3.550
3.390
3.390
293,711
-0.12(-3.42%)
Sep 20, 2007
3.500
3.540
3.450
3.510
156,733
-0.01(-0.28%)
Sep 19, 2007
3.450
3.600
3.420
3.520
101,579
+0.06(+1.73%)
Sep 18, 2007
3.420
3.500
3.400
3.460
101,093
+0.05(+1.47%)
Sep 17, 2007
3.440
3.440
3.400
3.410
114,749
-0.07(-2.01%)
Sep 14, 2007
3.540
3.540
3.400
3.480
164,648
+0.06(+1.75%)
Sep 13, 2007
3.450
3.450
3.400
3.420
138,468
+0.00(+0.00%)
Sep 12, 2007
3.460
3.500
3.390
3.420
133,867
-0.07(-2.01%)
Sep 11, 2007
3.500
3.540
3.420
3.490
118,991
+0.03(+0.87%)
Sep 10, 2007
3.540
3.710
3.460
3.460
152,154
-0.08(-2.26%)
Sep 07, 2007
3.470
3.540
3.400
3.540
103,323
+0.04(+1.14%)
Sep 06, 2007
3.640
3.640
3.500
3.500
105,177
-0.10(-2.78%)
Sep 05, 2007
3.500
3.620
3.450
3.600
147,528
+0.05(+1.41%)
Sep 04, 2007
3.630
3.750
3.550
3.550
140,073
-0.12(-3.27%)
Aug 31, 2007
3.550
3.670
3.490
3.670
95,485
+0.16(+4.56%)
Aug 30, 2007
3.550
3.610
3.480
3.510
76,231
-0.04(-1.13%)
Aug 29, 2007
3.550
3.590
3.540
3.550
79,128
+0.00(+0.00%)
Aug 28, 2007
3.560
3.600
3.550
3.550
104,867
-0.03(-0.84%)
Aug 27, 2007
3.610
3.660
3.550
3.580
90,134
-0.04(-1.10%)
Aug 24, 2007
3.560
3.650
3.550
3.620
97,853
+0.04(+1.12%)
Aug 23, 2007
3.570
3.590
3.510
3.580
122,967
+0.00(+0.00%)
Aug 22, 2007
3.650
3.650
3.510
3.580
149,030
-0.03(-0.83%)
Aug 21, 2007
3.420
3.620
3.400
3.610
119,772
+0.14(+4.03%)
Aug 20, 2007
3.420
3.470
3.370
3.470
187,333
+0.03(+0.87%)
Aug 17, 2007
3.460
3.600
3.370
3.440
206,485
+0.03(+0.88%)
Aug 16, 2007
3.400
3.430
3.311
3.410
241,109
-0.03(-0.87%)
Aug 15, 2007
3.500
3.500
3.400
3.440
172,570
-0.10(-2.82%)
Aug 14, 2007
3.550
3.690
3.540
3.540
130,473
-0.03(-0.84%)
Aug 13, 2007
3.780
3.790
3.430
3.570
270,029
-0.25(-6.54%)
Aug 10, 2007
3.830
3.890
3.730
3.820
242,952
-0.04(-1.04%)
Aug 09, 2007
3.780
4.030
3.750
3.860
358,207
+0.04(+1.05%)
Aug 08, 2007
3.650
3.950
3.640
3.820
685,435
+0.18(+4.95%)
Aug 07, 2007
3.410
3.750
3.380
3.640
322,705
+0.19(+5.51%)
Aug 06, 2007
3.500
3.570
3.400
3.450
316,433
-0.08(-2.27%)
Aug 03, 2007
3.550
3.810
3.500
3.530
435,545
-0.05(-1.40%)
Aug 02, 2007
3.710
3.760
3.490
3.580
426,995
-0.14(-3.76%)
Aug 01, 2007
3.800
3.890
3.720
3.720
240,827
-0.09(-2.36%)
Jul 31, 2007
3.980
3.980
3.800
3.810
252,852
-0.12(-3.05%)
Jul 30, 2007
3.780
3.930
3.770
3.930
143,241
+0.12(+3.15%)
Jul 27, 2007
3.740
3.860
3.730
3.810
144,472
+0.07(+1.87%)
Jul 26, 2007
3.900
3.950
3.670
3.740
435,726
-0.20(-5.08%)
Jul 25, 2007
4.040
4.040
3.868
3.940
202,003
-0.11(-2.72%)
Jul 24, 2007
4.140
4.140
3.970
4.050
345,388
-0.09(-2.17%)
Jul 23, 2007
4.300
4.300
4.140
4.140
344,026
-0.17(-3.94%)
Jul 20, 2007
4.360
4.390
4.260
4.310
265,388
-0.02(-0.46%)
Jul 19, 2007
4.270
4.350
4.230
4.330
140,550
+0.11(+2.61%)
Jul 18, 2007
4.230
4.290
4.210
4.220
114,727
-0.01(-0.24%)
Jul 17, 2007
4.230
4.440
4.230
4.230
299,093
+0.02(+0.48%)
Jul 16, 2007
4.400
4.430
4.210
4.210
533,897
-0.24(-5.39%)
Jul 13, 2007
4.450
4.470
4.320
4.450
473,357
+0.00(+0.00%)
Jul 12, 2007
4.250
4.500
4.220
4.450
529,681
+0.25(+5.95%)
Jul 11, 2007
4.110
4.270
4.110
4.200
360,367
+0.08(+1.94%)
Jul 10, 2007
4.140
4.190
4.110
4.120
194,048
-0.01(-0.24%)
Jul 09, 2007
4.070
4.210
4.060
4.130
310,685
+0.10(+2.48%)
Jul 06, 2007
4.050
4.190
4.000
4.030
351,454
+0.01(+0.25%)
Jul 05, 2007
3.990
4.080
3.920
4.020
240,011
+0.09(+2.29%)
Jul 03, 2007
3.790
4.040
3.780
3.930
210,642
+0.15(+3.97%)
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.