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
Cogent Comm Hlds
(NQ:
CCOI
)
59.22
-0.55 (-0.92%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Jun 30, 2010
4.896
4.966
4.783
4.783
247,142
-0.13(-2.57%)
Jun 29, 2010
5.041
5.092
4.871
4.909
355,060
-0.26(-5.01%)
Jun 25, 2010
5.281
5.294
5.098
5.168
651,634
-0.10(-1.92%)
Jun 24, 2010
5.313
5.433
5.237
5.269
260,207
-0.10(-1.88%)
Jun 23, 2010
5.300
5.382
5.212
5.370
219,446
+0.05(+0.95%)
Jun 22, 2010
5.433
5.521
5.313
5.319
131,493
-0.08(-1.40%)
Jun 21, 2010
5.565
5.590
5.376
5.395
186,571
-0.07(-1.27%)
Jun 18, 2010
5.489
5.546
5.370
5.464
385,375
+0.02(+0.35%)
Jun 17, 2010
5.534
5.546
5.382
5.445
232,135
-0.04(-0.69%)
Jun 16, 2010
5.376
5.527
5.306
5.483
223,559
+0.05(+0.93%)
Jun 15, 2010
5.344
5.464
5.237
5.433
772,057
+0.13(+2.38%)
Jun 14, 2010
5.199
5.332
5.155
5.306
531,925
+0.17(+3.32%)
Jun 11, 2010
5.041
5.136
4.997
5.136
457,783
+0.02(+0.37%)
Jun 10, 2010
5.262
5.288
5.035
5.117
514,431
-0.03(-0.61%)
Jun 09, 2010
5.300
5.332
5.098
5.149
522,198
-0.07(-1.33%)
Jun 08, 2010
5.269
5.395
5.060
5.218
674,845
-0.04(-0.72%)
Jun 07, 2010
5.439
5.508
5.231
5.256
462,871
-0.13(-2.34%)
Jun 04, 2010
5.616
5.717
5.382
5.382
312,117
-0.39(-6.78%)
Jun 03, 2010
5.698
5.841
5.388
5.773
248,129
+0.07(+1.22%)
Jun 02, 2010
5.641
5.717
5.559
5.704
313,629
+0.07(+1.23%)
Jun 01, 2010
5.653
5.824
5.628
5.635
576,629
-0.08(-1.33%)
May 28, 2010
5.792
5.868
5.660
5.710
260,962
-0.08(-1.42%)
May 27, 2010
5.773
5.811
5.685
5.792
478,391
+0.18(+3.15%)
May 26, 2010
5.559
5.736
5.559
5.616
484,865
+0.09(+1.60%)
May 25, 2010
5.439
5.553
5.338
5.527
304,859
-0.03(-0.57%)
May 24, 2010
5.603
5.710
5.546
5.559
432,875
-0.03(-0.56%)
May 21, 2010
5.559
5.773
5.483
5.590
759,507
-0.08(-1.45%)
May 20, 2010
5.704
5.877
5.578
5.672
1,167,519
-0.25(-4.16%)
May 19, 2010
6.057
6.133
5.881
5.918
1,313,923
-0.18(-2.90%)
May 18, 2010
6.310
6.348
6.070
6.095
787,326
-0.13(-2.13%)
May 17, 2010
6.190
6.404
6.064
6.228
482,637
+0.10(+1.65%)
May 14, 2010
6.158
6.183
6.064
6.127
466,299
-0.09(-1.42%)
May 13, 2010
6.026
6.247
6.026
6.215
304,335
+0.15(+2.50%)
May 12, 2010
5.925
6.076
5.925
6.064
750,736
+0.14(+2.34%)
May 11, 2010
6.057
6.095
5.900
5.925
570,518
-0.16(-2.59%)
May 10, 2010
6.038
6.165
5.953
6.083
1,210,609
+0.29(+5.01%)
May 07, 2010
5.988
5.994
5.666
5.792
1,424,321
-0.20(-3.37%)
May 06, 2010
6.183
6.354
5.679
5.994
1,321,765
-0.26(-4.14%)
May 05, 2010
6.247
6.373
6.177
6.253
549,041
-0.11(-1.69%)
May 04, 2010
6.499
6.531
6.240
6.360
421,821
-0.25(-3.82%)
May 03, 2010
6.455
6.619
6.379
6.613
335,577
+0.18(+2.85%)
Apr 30, 2010
6.549
6.613
6.430
6.430
332,804
-0.14(-2.11%)
Apr 29, 2010
6.512
6.587
6.467
6.568
355,041
+0.10(+1.56%)
Apr 28, 2010
6.392
6.480
6.297
6.467
228,176
+0.11(+1.69%)
Apr 27, 2010
6.512
6.532
6.329
6.360
296,143
-0.17(-2.61%)
Apr 26, 2010
6.461
6.638
6.461
6.531
430,310
+0.05(+0.78%)
Apr 23, 2010
6.455
6.568
6.385
6.480
447,821
+0.01(+0.20%)
Apr 22, 2010
6.379
6.499
6.234
6.467
491,076
+0.00(+0.00%)
Apr 21, 2010
6.461
6.512
6.423
6.467
273,115
+0.03(+0.49%)
Apr 20, 2010
6.316
6.449
6.316
6.436
605,545
+0.14(+2.20%)
Apr 19, 2010
6.228
6.341
6.221
6.297
275,745
+0.06(+0.91%)
Apr 16, 2010
6.417
6.417
6.202
6.240
452,216
-0.18(-2.85%)
Apr 15, 2010
6.449
6.461
6.329
6.423
347,849
-0.01(-0.20%)
Apr 14, 2010
6.341
6.553
6.329
6.436
380,362
+0.11(+1.80%)
Apr 13, 2010
6.329
6.392
6.284
6.322
449,123
-0.03(-0.40%)
Apr 12, 2010
6.329
6.392
6.316
6.348
654,478
-0.00(-0.05%)
Apr 09, 2010
6.329
6.392
6.284
6.351
719,459
+0.03(+0.50%)
Apr 08, 2010
6.430
6.562
6.221
6.319
637,396
-0.15(-2.39%)
Apr 07, 2010
6.398
6.562
6.398
6.474
638,708
+0.08(+1.28%)
Apr 06, 2010
6.398
6.474
6.366
6.392
337,527
-0.03(-0.39%)
Apr 05, 2010
6.348
6.474
6.318
6.417
526,652
+0.08(+1.19%)
Apr 01, 2010
6.581
6.341
6.341
6.341
3,602,399
-0.23(-3.46%)
Mar 31, 2010
6.745
6.745
6.543
6.568
349,832
-0.22(-3.25%)
Mar 30, 2010
6.859
6.941
6.726
6.789
180,972
-0.06(-0.83%)
Mar 29, 2010
6.878
6.903
6.770
6.846
230,864
+0.01(+0.09%)
Mar 26, 2010
6.985
7.054
6.783
6.840
328,685
-0.09(-1.36%)
Mar 25, 2010
7.130
7.161
6.922
6.934
240,203
-0.16(-2.31%)
Mar 24, 2010
7.174
7.199
7.073
7.098
331,666
-0.11(-1.49%)
Mar 23, 2010
7.149
7.250
6.941
7.206
228,621
+0.08(+1.06%)
Mar 22, 2010
7.048
7.206
6.947
7.130
201,816
+0.04(+0.62%)
Mar 19, 2010
7.250
7.250
6.953
7.086
441,690
-0.15(-2.09%)
Mar 18, 2010
7.244
7.269
7.136
7.237
241,842
+0.02(+0.26%)
Mar 17, 2010
7.231
7.269
7.086
7.218
194,228
+0.03(+0.35%)
Mar 16, 2010
7.168
7.209
7.073
7.193
227,811
+0.03(+0.44%)
Mar 15, 2010
7.092
7.168
6.991
7.161
215,023
+0.09(+1.34%)
Mar 12, 2010
7.275
7.275
7.016
7.067
329,469
-0.15(-2.01%)
Mar 11, 2010
7.149
7.326
7.035
7.212
474,752
-0.01(-0.09%)
Mar 10, 2010
7.174
7.281
7.130
7.218
315,112
+0.03(+0.44%)
Mar 09, 2010
7.193
7.231
7.073
7.187
734,060
-0.04(-0.61%)
Mar 08, 2010
7.244
7.319
7.218
7.231
712,721
+0.03(+0.35%)
Mar 05, 2010
6.777
7.256
6.777
7.206
1,221,891
+0.44(+6.43%)
Mar 04, 2010
6.676
6.770
6.341
6.770
434,467
+0.13(+2.00%)
Mar 03, 2010
6.701
6.796
6.543
6.638
641,076
-0.03(-0.47%)
Mar 02, 2010
6.329
6.669
6.316
6.669
1,228,239
+0.33(+5.17%)
Mar 01, 2010
6.266
6.512
6.247
6.341
2,039,604
+0.13(+2.03%)
Feb 26, 2010
6.341
6.474
6.171
6.215
820,037
-0.11(-1.70%)
Feb 25, 2010
6.316
6.537
6.294
6.322
1,625,821
-0.06(-0.99%)
Feb 24, 2010
6.650
6.726
6.303
6.385
1,517,624
-0.27(-3.98%)
Feb 23, 2010
6.909
6.941
6.625
6.650
2,782,237
-0.25(-3.66%)
Feb 22, 2010
7.029
7.092
6.903
6.903
327,593
-0.11(-1.53%)
Feb 19, 2010
7.092
7.143
6.991
7.010
333,397
-0.08(-1.16%)
Feb 18, 2010
7.193
7.206
7.023
7.092
354,375
-0.13(-1.83%)
Feb 17, 2010
7.117
7.307
7.092
7.225
371,982
+0.15(+2.14%)
Feb 16, 2010
7.061
7.092
6.941
7.073
270,308
+0.06(+0.81%)
Feb 12, 2010
6.947
7.016
7.016
7.016
275,766
-0.03(-0.36%)
Feb 11, 2010
6.802
7.061
6.745
7.042
458,862
+0.24(+3.53%)
Feb 10, 2010
6.789
6.884
6.701
6.802
417,303
-0.03(-0.37%)
Feb 09, 2010
6.878
6.972
6.789
6.827
655,075
+0.04(+0.56%)
Feb 08, 2010
6.764
6.827
6.676
6.789
488,976
+0.00(+0.00%)
Feb 05, 2010
6.941
7.004
6.600
6.789
522,463
-0.13(-1.91%)
Feb 04, 2010
7.061
7.086
6.878
6.922
703,821
-0.18(-2.49%)
Feb 03, 2010
7.061
7.174
6.979
7.098
413,608
+0.06(+0.81%)
Feb 02, 2010
6.947
7.092
6.859
7.042
772,961
+0.14(+2.01%)
Feb 01, 2010
6.934
7.048
6.840
6.903
1,123,447
+0.01(+0.18%)
Jan 29, 2010
6.966
7.124
6.840
6.890
626,931
-0.05(-0.73%)
Jan 28, 2010
6.928
7.097
6.852
6.941
874,226
+0.06(+0.92%)
Jan 27, 2010
6.884
6.966
6.821
6.878
515,062
-0.01(-0.18%)
Jan 26, 2010
7.250
7.275
6.878
6.890
785,400
-0.37(-5.04%)
Jan 25, 2010
7.483
7.502
7.016
7.256
988,951
+0.01(+0.09%)
Jan 22, 2010
7.256
7.543
7.199
7.250
1,515,605
-0.01(-0.09%)
Jan 21, 2010
7.439
7.483
7.244
7.256
668,025
-0.15(-1.96%)
Jan 20, 2010
7.483
7.565
7.294
7.401
384,632
-0.11(-1.43%)
Jan 19, 2010
7.370
7.527
7.351
7.509
422,804
+0.18(+2.41%)
Jan 15, 2010
7.527
7.332
7.332
7.332
642,187
-0.16(-2.11%)
Jan 14, 2010
7.527
7.698
7.414
7.490
1,487,830
+0.33(+4.58%)
Jan 13, 2010
7.067
7.275
7.067
7.161
1,078,312
+0.13(+1.89%)
Jan 12, 2010
6.960
7.124
6.922
7.029
785,942
+0.03(+0.36%)
Jan 11, 2010
6.808
7.061
6.773
7.004
1,273,393
+0.24(+3.54%)
Jan 08, 2010
6.575
6.796
6.575
6.764
550,693
+0.18(+2.78%)
Jan 07, 2010
6.638
6.726
6.404
6.581
292,402
-0.06(-0.86%)
Jan 06, 2010
6.360
6.726
6.360
6.638
799,464
+0.30(+4.78%)
Jan 05, 2010
6.272
6.518
6.209
6.335
888,478
+0.07(+1.11%)
Jan 04, 2010
6.272
6.335
6.190
6.266
729,656
+0.04(+0.71%)
Dec 31, 2009
6.310
6.221
6.221
6.221
342,647
-0.08(-1.20%)
Dec 30, 2009
6.348
6.373
6.228
6.297
336,855
-0.06(-0.99%)
Dec 29, 2009
6.499
6.499
6.278
6.360
391,168
-0.15(-2.23%)
Dec 28, 2009
6.417
6.524
6.392
6.505
263,750
+0.13(+1.98%)
Dec 24, 2009
6.392
6.499
6.284
6.379
191,634
-0.01(-0.10%)
Dec 23, 2009
6.127
6.392
6.095
6.385
212,506
+0.28(+4.55%)
Dec 22, 2009
5.956
6.146
5.906
6.108
228,711
+0.17(+2.87%)
Dec 21, 2009
5.824
6.026
5.780
5.937
195,818
+0.16(+2.73%)
Dec 18, 2009
5.849
5.855
5.698
5.780
653,982
+0.01(+0.22%)
Dec 17, 2009
5.912
5.944
5.710
5.767
229,933
-0.18(-2.97%)
Dec 16, 2009
5.963
6.007
5.799
5.944
483,539
+0.06(+0.96%)
Dec 15, 2009
5.900
6.038
5.843
5.887
186,633
-0.04(-0.64%)
Dec 14, 2009
5.893
5.931
5.805
5.925
212,544
+0.08(+1.29%)
Dec 11, 2009
5.868
5.906
5.717
5.849
157,055
+0.04(+0.65%)
Dec 10, 2009
5.792
5.855
5.736
5.811
495,108
+0.04(+0.66%)
Dec 09, 2009
5.824
5.836
5.666
5.773
297,580
-0.06(-1.08%)
Dec 08, 2009
5.830
5.906
5.698
5.836
398,539
-0.08(-1.28%)
Dec 07, 2009
5.836
5.918
5.786
5.912
263,282
+0.06(+0.97%)
Dec 04, 2009
5.900
5.982
5.679
5.855
497,167
+0.11(+1.98%)
Dec 03, 2009
5.780
6.007
5.720
5.742
978,882
-0.01(-0.11%)
Dec 02, 2009
5.458
5.780
5.458
5.748
1,487,952
+0.29(+5.32%)
Dec 01, 2009
5.414
5.496
5.351
5.458
1,588,000
+0.09(+1.65%)
Nov 30, 2009
5.174
5.382
5.111
5.370
954,719
+0.16(+3.15%)
Nov 27, 2009
5.130
5.306
5.123
5.205
260,767
-0.15(-2.83%)
Nov 25, 2009
5.351
5.414
5.269
5.357
277,722
+0.06(+1.19%)
Nov 24, 2009
5.338
5.388
5.193
5.294
360,282
-0.04(-0.83%)
Nov 23, 2009
5.363
5.546
5.313
5.338
1,122,233
+0.21(+4.06%)
Nov 20, 2009
5.098
5.161
5.079
5.130
421,975
-0.02(-0.37%)
Nov 19, 2009
5.275
5.354
5.092
5.149
779,815
-0.16(-3.09%)
Nov 18, 2009
5.370
5.433
5.174
5.313
491,268
-0.04(-0.71%)
Nov 17, 2009
5.351
5.445
5.306
5.351
1,151,821
+0.00(+0.00%)
Nov 16, 2009
5.117
5.433
5.117
5.351
1,110,634
+0.24(+4.69%)
Nov 13, 2009
5.142
5.256
5.010
5.111
1,147,426
-0.04(-0.74%)
Nov 12, 2009
5.250
5.439
5.142
5.149
1,303,604
-0.21(-4.00%)
Nov 11, 2009
5.205
5.414
5.142
5.363
842,035
+0.16(+3.03%)
Nov 10, 2009
5.370
5.568
4.947
5.205
3,296,196
-0.25(-4.51%)
Nov 09, 2009
6.373
6.650
5.376
5.452
3,625,709
-1.09(-16.68%)
Nov 06, 2009
6.430
6.581
6.360
6.543
248,595
+0.01(+0.19%)
Nov 05, 2009
6.158
6.543
6.127
6.531
274,313
+0.45(+7.37%)
Nov 04, 2009
6.322
6.461
6.076
6.083
342,560
-0.18(-2.92%)
Nov 03, 2009
6.228
6.266
6.127
6.266
300,615
-0.01(-0.20%)
Nov 02, 2009
6.411
6.411
6.171
6.278
517,411
-0.11(-1.78%)
Oct 30, 2009
6.758
6.758
6.360
6.392
445,139
-0.45(-6.55%)
Oct 29, 2009
6.606
6.884
6.606
6.840
351,459
+0.31(+4.73%)
Oct 28, 2009
7.180
7.187
6.499
6.531
1,074,572
-0.70(-9.69%)
Oct 27, 2009
7.256
7.389
7.136
7.231
450,987
+0.03(+0.35%)
Oct 26, 2009
7.054
7.382
7.016
7.206
607,665
+0.18(+2.61%)
Oct 23, 2009
7.168
7.420
6.997
7.023
218,312
-0.13(-1.77%)
Oct 22, 2009
7.212
7.212
7.023
7.149
746,760
-0.10(-1.39%)
Oct 21, 2009
7.540
7.622
7.206
7.250
801,960
-0.33(-4.41%)
Oct 20, 2009
7.496
7.673
7.496
7.584
292,057
-0.05(-0.66%)
Oct 19, 2009
7.603
7.710
7.426
7.635
298,000
+0.09(+1.17%)
Oct 16, 2009
7.660
7.710
7.439
7.546
331,041
-0.16(-2.13%)
Oct 15, 2009
7.729
7.799
7.641
7.710
1,271,737
-0.10(-1.29%)
Oct 14, 2009
7.849
7.874
7.685
7.811
647,301
+0.08(+1.06%)
Oct 13, 2009
7.862
7.862
7.546
7.729
312,819
-0.12(-1.53%)
Oct 12, 2009
7.963
8.064
7.849
7.849
256,470
-0.07(-0.88%)
Oct 09, 2009
7.767
7.919
7.717
7.919
927,372
+0.09(+1.13%)
Oct 08, 2009
7.767
7.906
7.546
7.830
953,670
+0.12(+1.55%)
Oct 07, 2009
7.477
7.717
7.338
7.710
321,049
+0.21(+2.78%)
Oct 06, 2009
7.143
7.502
7.130
7.502
486,815
+0.44(+6.16%)
Oct 05, 2009
6.884
7.124
6.846
7.067
276,538
+0.25(+3.61%)
Oct 02, 2009
6.953
7.097
6.789
6.821
641,179
-0.18(-2.61%)
Oct 01, 2009
7.048
7.073
6.871
7.004
779,693
-0.13(-1.77%)
Sep 30, 2009
7.294
7.376
6.960
7.130
302,165
-0.14(-1.91%)
Sep 29, 2009
7.445
7.480
7.262
7.269
276,299
-0.15(-1.96%)
Sep 28, 2009
7.477
7.622
7.395
7.414
493,181
+0.01(+0.09%)
Sep 25, 2009
7.496
7.628
7.376
7.408
186,603
-0.14(-1.84%)
Sep 24, 2009
7.818
7.887
7.401
7.546
218,766
-0.21(-2.69%)
Sep 23, 2009
7.849
7.994
7.698
7.755
466,040
-0.09(-1.21%)
Sep 22, 2009
7.717
7.906
7.704
7.849
333,355
+0.22(+2.89%)
Sep 21, 2009
7.572
7.761
7.445
7.628
292,526
+0.01(+0.08%)
Sep 18, 2009
7.704
7.843
7.534
7.622
1,096,864
-0.05(-0.66%)
Sep 17, 2009
7.774
7.849
7.572
7.673
457,976
-0.10(-1.30%)
Sep 16, 2009
7.502
7.792
7.502
7.774
839,154
+0.28(+3.70%)
Sep 15, 2009
7.092
7.609
7.010
7.496
505,261
+0.37(+5.13%)
Sep 14, 2009
7.054
7.155
6.934
7.130
340,335
+0.07(+0.98%)
Sep 11, 2009
7.130
7.149
6.726
7.061
505,513
-0.07(-0.97%)
Sep 10, 2009
6.619
7.155
6.518
7.130
510,694
+0.49(+7.31%)
Sep 09, 2009
6.366
6.713
6.177
6.644
792,692
+0.28(+4.46%)
Sep 08, 2009
6.291
6.385
6.127
6.360
355,322
+0.15(+2.33%)
Sep 04, 2009
6.095
6.442
6.032
6.215
211,487
+0.13(+2.18%)
Sep 03, 2009
5.982
6.152
5.868
6.083
373,736
+0.16(+2.77%)
Sep 02, 2009
5.906
6.095
5.874
5.918
449,003
+0.01(+0.21%)
Sep 01, 2009
6.064
6.467
5.868
5.906
500,310
-0.18(-3.01%)
Aug 31, 2009
6.089
6.120
5.862
6.089
646,720
-0.09(-1.43%)
Aug 28, 2009
6.436
6.436
6.120
6.177
200,998
-0.20(-3.17%)
Aug 27, 2009
6.354
6.461
6.247
6.379
237,736
+0.03(+0.40%)
Aug 26, 2009
6.417
6.417
6.209
6.354
288,039
-0.08(-1.27%)
Aug 25, 2009
6.556
6.600
6.379
6.436
531,009
-0.09(-1.35%)
Aug 24, 2009
6.726
6.846
6.486
6.524
494,595
-0.13(-1.99%)
Aug 21, 2009
6.669
6.808
6.537
6.657
501,376
+0.08(+1.15%)
Aug 20, 2009
6.556
6.676
6.467
6.581
380,521
-0.01(-0.19%)
Aug 19, 2009
6.272
6.707
6.152
6.594
846,300
+0.25(+3.88%)
Aug 18, 2009
6.335
6.499
6.275
6.348
510,580
+0.04(+0.60%)
Aug 17, 2009
6.556
6.688
6.259
6.310
459,645
-0.40(-5.93%)
Aug 14, 2009
7.016
7.042
6.512
6.707
632,112
-0.30(-4.32%)
Aug 13, 2009
7.023
7.180
6.903
7.010
741,705
+0.06(+0.82%)
Aug 12, 2009
7.035
7.180
6.934
6.953
1,034,142
-0.05(-0.72%)
Aug 11, 2009
7.079
7.193
6.877
7.004
794,321
-0.09(-1.25%)
Aug 10, 2009
6.972
7.307
6.852
7.092
1,114,469
+0.15(+2.18%)
Aug 07, 2009
5.925
7.231
5.925
6.941
2,331,498
+1.26(+22.09%)
Aug 06, 2009
5.754
5.849
5.641
5.685
636,475
-0.02(-0.33%)
Aug 05, 2009
5.691
5.855
5.616
5.704
757,557
+0.01(+0.22%)
Aug 04, 2009
5.338
5.748
5.325
5.691
671,555
+0.32(+5.99%)
Aug 03, 2009
5.269
5.370
5.205
5.370
476,315
+0.14(+2.65%)
Jul 31, 2009
5.205
5.288
5.041
5.231
334,441
-0.02(-0.36%)
Jul 30, 2009
5.243
5.294
5.111
5.250
516,697
+0.08(+1.46%)
Jul 29, 2009
5.483
5.483
5.117
5.174
638,494
-0.35(-6.29%)
Jul 28, 2009
5.496
5.540
5.294
5.521
369,455
-0.04(-0.68%)
Jul 27, 2009
5.546
5.603
5.471
5.559
476,616
+0.06(+1.15%)
Jul 24, 2009
5.584
5.603
5.414
5.496
498,991
-0.16(-2.79%)
Jul 23, 2009
5.597
5.893
5.597
5.653
569,912
+0.04(+0.67%)
Jul 22, 2009
5.496
5.742
5.401
5.616
494,159
+0.10(+1.83%)
Jul 21, 2009
5.704
5.704
5.439
5.515
262,230
-0.15(-2.67%)
Jul 20, 2009
5.578
5.710
5.521
5.666
417,290
+0.11(+1.93%)
Jul 17, 2009
5.761
5.761
5.471
5.559
349,608
-0.19(-3.29%)
Jul 16, 2009
5.521
5.761
5.521
5.748
273,262
+0.18(+3.17%)
Jul 15, 2009
5.471
5.571
5.363
5.571
604,846
+0.20(+3.76%)
Jul 14, 2009
5.294
5.420
5.269
5.370
341,354
+0.06(+1.19%)
Jul 13, 2009
5.073
5.325
5.029
5.306
576,776
+0.26(+5.12%)
Jul 10, 2009
4.915
5.086
4.915
5.048
298,490
+0.11(+2.30%)
Jul 09, 2009
4.833
4.985
4.745
4.934
611,880
+0.09(+1.82%)
Jul 08, 2009
4.953
4.966
4.739
4.846
341,926
-0.09(-1.79%)
Jul 07, 2009
5.117
5.117
4.890
4.934
262,485
-0.20(-3.81%)
Jul 06, 2009
5.098
5.149
4.972
5.130
298,614
-0.01(-0.25%)
Jul 02, 2009
5.105
5.212
5.079
5.142
432,108
-0.05(-0.97%)
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.