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
TJX Companies
(NY:
TJX
)
107.44
UNCHANGED
Streaming Delayed 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 (%)
Jul 30, 2010
8.620
8.640
8.393
8.620
27,299,364
+0.12(+1.44%)
Jul 29, 2010
8.682
8.709
8.321
8.497
37,633,836
-0.15(-1.68%)
Jul 28, 2010
8.642
8.889
8.615
8.642
1,570
-0.13(-1.49%)
Jul 27, 2010
8.773
8.939
8.680
8.773
2,095
-0.15(-1.63%)
Jul 26, 2010
8.873
8.923
8.792
8.918
14,289,877
+0.02(+0.19%)
Jul 23, 2010
8.779
8.906
8.719
8.902
13,426,059
+0.13(+1.49%)
Jul 22, 2010
8.730
8.833
8.717
8.771
21,228,436
+0.11(+1.29%)
Jul 21, 2010
8.767
8.802
8.617
8.659
19,387,006
-0.07(-0.78%)
Jul 20, 2010
8.727
8.732
8.429
8.727
29,220,860
+0.13(+1.55%)
Jul 19, 2010
8.555
8.680
8.551
8.595
19,571,816
+0.03(+0.39%)
Jul 16, 2010
8.561
8.877
8.532
8.561
27,269,118
-0.28(-3.15%)
Jul 15, 2010
8.806
8.916
8.727
8.840
21,011,786
+0.02(+0.26%)
Jul 14, 2010
8.867
8.867
8.725
8.817
18,855,872
-0.06(-0.70%)
Jul 13, 2010
8.823
8.912
8.748
8.879
19,360,370
+0.16(+1.86%)
Jul 12, 2010
8.659
8.736
8.636
8.717
20,681,208
+0.06(+0.65%)
Jul 09, 2010
8.661
8.665
8.549
8.661
25,701,896
+0.04(+0.46%)
Jul 08, 2010
8.898
8.931
8.497
8.622
2,408
-0.41(-4.55%)
Jul 07, 2010
8.844
9.037
8.794
9.033
481
+0.23(+2.57%)
Jul 06, 2010
8.995
9.033
8.736
8.806
12,764
+0.01(+0.12%)
Jul 02, 2010
8.796
8.966
8.765
8.796
19,906,830
-0.11(-1.26%)
Jul 01, 2010
8.705
8.923
8.620
8.908
30,713,520
+0.20(+2.29%)
Jun 30, 2010
8.738
8.869
8.680
8.709
6,541
-0.02(-0.19%)
Jun 29, 2010
8.840
8.927
8.684
8.725
45,505,464
-0.23(-2.57%)
Jun 25, 2010
8.956
9.165
8.952
8.956
50,692,264
-0.21(-2.27%)
Jun 24, 2010
9.305
9.305
9.118
9.163
20,333,224
-0.12(-1.27%)
Jun 23, 2010
9.207
9.350
9.136
9.282
1,445
+0.05(+0.52%)
Jun 22, 2010
9.377
9.481
9.226
9.234
1,926
-0.12(-1.33%)
Jun 21, 2010
9.593
9.616
9.311
9.359
19,175,272
-0.18(-1.91%)
Jun 18, 2010
9.541
9.693
9.502
9.541
28,008,168
+0.01(+0.13%)
Jun 17, 2010
9.616
9.616
9.437
9.529
17,721,500
-0.08(-0.86%)
Jun 16, 2010
9.643
9.703
9.568
9.612
14,147,165
-0.07(-0.69%)
Jun 15, 2010
9.572
9.678
9.527
9.678
48,169
+0.11(+1.17%)
Jun 14, 2010
9.601
9.674
9.485
9.566
18,828,758
+0.01(+0.07%)
Jun 11, 2010
9.485
9.631
9.446
9.560
15,763,120
-0.04(-0.37%)
Jun 10, 2010
9.446
9.610
9.417
9.595
21,257,770
+0.25(+2.67%)
Jun 09, 2010
9.336
9.543
9.311
9.346
25,985,982
+0.05(+0.56%)
Jun 08, 2010
9.107
9.310
9.060
9.294
22,980,114
+0.17(+1.82%)
Jun 07, 2010
9.296
9.359
9.118
9.128
23,870,964
-0.11(-1.17%)
Jun 04, 2010
9.236
9.539
9.209
9.236
25,080,232
-0.56(-5.74%)
Jun 03, 2010
9.753
9.828
9.561
9.799
30,107,194
+0.22(+2.34%)
Jun 02, 2010
9.413
9.575
9.288
9.574
324,509
+0.18(+1.88%)
Jun 01, 2010
9.419
9.523
9.332
9.398
26,911,024
-0.04(-0.42%)
May 28, 2010
9.437
9.581
9.375
9.437
20,958,742
-0.11(-1.20%)
May 27, 2010
9.365
9.558
9.359
9.552
29,045,430
+0.31(+3.39%)
May 26, 2010
9.437
9.494
9.199
9.238
481
-0.18(-1.87%)
May 25, 2010
8.972
9.426
8.927
9.415
126,686
+0.29(+3.19%)
May 24, 2010
9.139
9.246
9.064
9.124
24,729,032
-0.01(-0.07%)
May 21, 2010
8.891
9.205
8.829
9.130
39,478,164
+0.11(+1.24%)
May 20, 2010
9.011
9.263
8.979
9.018
50,533,740
+0.05(+0.58%)
May 19, 2010
8.952
9.051
8.804
8.966
37,632,972
-0.10(-1.12%)
May 18, 2010
9.072
9.259
8.970
9.068
150,771
-0.33(-3.47%)
May 17, 2010
9.431
9.485
9.255
9.394
37,622,088
+0.00(+0.00%)
May 14, 2010
9.394
9.514
9.296
9.394
30,341,558
-0.02(-0.24%)
May 13, 2010
9.651
9.651
9.373
9.417
20,244,766
-0.24(-2.45%)
May 12, 2010
9.535
9.664
9.454
9.653
22,439,316
+0.16(+1.66%)
May 11, 2010
9.518
9.556
9.458
9.496
35,772,088
+0.03(+0.29%)
May 10, 2010
9.510
9.558
9.442
9.469
38,485,520
+0.43(+4.79%)
May 07, 2010
9.237
9.318
8.914
9.036
47,822,452
-0.01(-0.09%)
May 06, 2010
9.361
9.467
8.691
9.044
966
-0.54(-5.63%)
May 05, 2010
9.690
9.827
9.493
9.584
39,545,836
+0.13(+1.42%)
May 04, 2010
9.676
9.676
9.423
9.450
24,650,158
-0.30(-3.12%)
May 03, 2010
9.638
9.827
9.572
9.754
14,285,183
+0.17(+1.73%)
Apr 30, 2010
9.804
9.864
9.576
9.589
20,771,750
-0.19(-1.97%)
Apr 29, 2010
9.727
9.845
9.688
9.781
13,482,341
+0.12(+1.22%)
Apr 28, 2010
9.796
9.796
9.611
9.663
20,816,116
-0.06(-0.64%)
Apr 27, 2010
9.905
9.976
9.719
9.725
27,483,556
-0.18(-1.86%)
Apr 26, 2010
9.947
10.04
9.889
9.909
22,760,488
-0.02(-0.25%)
Apr 23, 2010
9.918
9.951
9.786
9.934
22,561,806
+0.07(+0.67%)
Apr 22, 2010
9.632
9.909
9.611
9.868
26,763,486
+0.17(+1.77%)
Apr 21, 2010
9.520
9.725
9.491
9.696
88,000
+0.18(+1.89%)
Apr 20, 2010
9.469
9.556
9.417
9.516
19,237,804
+0.10(+1.10%)
Apr 19, 2010
9.446
9.458
9.282
9.413
14,532,797
-0.04(-0.42%)
Apr 16, 2010
9.529
9.566
9.369
9.452
22,873,566
-0.12(-1.23%)
Apr 15, 2010
9.524
9.591
9.483
9.570
17,781,314
-0.02(-0.19%)
Apr 14, 2010
9.587
9.616
9.506
9.589
26,335,772
+0.04(+0.41%)
Apr 13, 2010
9.433
9.587
9.427
9.549
29,152,300
+0.11(+1.18%)
Apr 12, 2010
9.324
9.473
9.276
9.438
27,953,562
+0.16(+1.74%)
Apr 09, 2010
9.229
9.303
9.133
9.276
23,715,072
+0.00(+0.02%)
Apr 08, 2010
9.284
9.382
9.125
9.274
34,023,588
+0.04(+0.45%)
Apr 07, 2010
9.237
9.293
9.171
9.233
24,063,932
-0.02(-0.18%)
Apr 06, 2010
9.166
9.301
9.154
9.249
28,693,390
+0.17(+1.92%)
Apr 05, 2010
8.856
9.189
8.856
9.075
23,379,098
+0.24(+2.69%)
Apr 01, 2010
8.821
8.838
8.838
8.838
36,397,876
+0.04(+0.45%)
Mar 31, 2010
8.906
8.931
8.767
8.798
20,295,462
-0.14(-1.57%)
Mar 30, 2010
8.978
9.037
8.910
8.939
12,609,113
-0.02(-0.18%)
Mar 29, 2010
8.982
9.013
8.871
8.955
12,229,380
-0.01(-0.12%)
Mar 26, 2010
9.034
9.059
8.904
8.966
18,002,668
-0.04(-0.44%)
Mar 25, 2010
9.003
9.088
8.951
9.005
16,107,918
+0.06(+0.67%)
Mar 24, 2010
8.966
9.036
8.893
8.945
13,887,732
-0.06(-0.69%)
Mar 23, 2010
9.051
9.082
8.933
9.007
16,063,272
-0.02(-0.21%)
Mar 22, 2010
8.862
9.075
8.862
9.026
13,488,125
+0.13(+1.49%)
Mar 19, 2010
8.964
8.982
8.869
8.893
17,460,928
-0.04(-0.42%)
Mar 18, 2010
8.966
8.982
8.852
8.931
17,846,544
+0.01(+0.14%)
Mar 17, 2010
8.976
8.976
8.900
8.918
14,157,606
-0.03(-0.30%)
Mar 16, 2010
8.877
8.947
8.862
8.945
18,846,762
+0.07(+0.84%)
Mar 15, 2010
8.827
8.877
8.821
8.871
23,234,520
+0.15(+1.76%)
Mar 12, 2010
8.684
8.763
8.653
8.717
22,257,396
+0.07(+0.86%)
Mar 11, 2010
8.643
8.684
8.614
8.643
19,300,032
-0.02(-0.24%)
Mar 10, 2010
8.622
8.684
8.575
8.664
13,757,270
+0.04(+0.50%)
Mar 09, 2010
8.604
8.678
8.569
8.620
13,516,857
+0.02(+0.29%)
Mar 08, 2010
8.602
8.620
8.546
8.595
13,454,127
+0.00(+0.02%)
Mar 05, 2010
8.544
8.593
8.484
8.593
18,810,604
+0.10(+1.19%)
Mar 04, 2010
8.517
8.573
8.382
8.492
36,884,076
-0.02(-0.29%)
Mar 03, 2010
8.533
8.573
8.475
8.517
22,896,198
+0.02(+0.20%)
Mar 02, 2010
8.629
8.629
8.467
8.500
26,442,786
-0.12(-1.42%)
Mar 01, 2010
8.616
8.649
8.498
8.622
25,768,452
+0.01(+0.10%)
Feb 26, 2010
8.608
8.709
8.604
8.614
30,394,376
-0.02(-0.26%)
Feb 25, 2010
8.252
8.670
8.227
8.637
51,552,876
+0.25(+3.04%)
Feb 24, 2010
8.142
8.391
8.041
8.382
33,900,808
+0.28(+3.39%)
Feb 23, 2010
8.148
8.173
8.064
8.107
22,011,266
-0.04(-0.48%)
Feb 22, 2010
8.128
8.167
8.064
8.146
19,620,516
+0.05(+0.56%)
Feb 19, 2010
8.070
8.155
8.064
8.101
14,083,166
+0.01(+0.15%)
Feb 18, 2010
8.026
8.108
7.973
8.088
14,610,644
+0.06(+0.77%)
Feb 17, 2010
7.995
8.062
7.993
8.026
14,029,338
+0.07(+0.83%)
Feb 16, 2010
7.826
7.966
7.809
7.960
14,201,208
+0.18(+2.34%)
Feb 12, 2010
7.691
7.778
7.778
7.778
34,668,692
+0.01(+0.19%)
Feb 11, 2010
7.782
7.790
7.708
7.764
22,777,436
-0.02(-0.24%)
Feb 10, 2010
7.848
7.887
7.739
7.782
19,956,396
-0.06(-0.79%)
Feb 09, 2010
7.890
7.894
7.799
7.844
14,080,774
+0.01(+0.13%)
Feb 08, 2010
7.910
7.912
7.795
7.834
13,025,888
-0.07(-0.86%)
Feb 05, 2010
7.883
7.939
7.776
7.902
24,041,784
+0.03(+0.42%)
Feb 04, 2010
7.993
8.022
7.867
7.869
24,692,252
-0.13(-1.57%)
Feb 03, 2010
8.075
8.094
7.947
7.995
22,696,804
-0.10(-1.20%)
Feb 02, 2010
7.997
8.094
7.993
8.092
28,178,730
+0.15(+1.94%)
Feb 01, 2010
7.861
7.999
7.861
7.938
24,376,620
+0.10(+1.25%)
Jan 29, 2010
7.925
8.013
7.838
7.840
20,875,792
-0.05(-0.58%)
Jan 28, 2010
7.929
7.968
7.859
7.886
26,378,214
-0.03(-0.42%)
Jan 27, 2010
7.861
7.960
7.803
7.919
19,711,004
+0.06(+0.81%)
Jan 26, 2010
7.624
7.930
7.624
7.855
29,777,974
+0.22(+2.89%)
Jan 25, 2010
7.644
7.690
7.584
7.634
14,594,312
+0.06(+0.74%)
Jan 22, 2010
7.595
7.698
7.562
7.578
22,463,944
-0.02(-0.30%)
Jan 21, 2010
7.739
7.758
7.591
7.601
19,825,396
-0.12(-1.50%)
Jan 20, 2010
7.770
7.770
7.663
7.716
10,252,387
-0.10(-1.24%)
Jan 19, 2010
7.673
7.815
7.673
7.813
12,505,698
+0.12(+1.58%)
Jan 15, 2010
7.776
7.692
7.692
7.692
38,265,348
-0.11(-1.35%)
Jan 14, 2010
7.900
7.900
7.758
7.797
13,235,065
-0.10(-1.23%)
Jan 13, 2010
7.875
7.914
7.819
7.894
13,317,915
+0.03(+0.34%)
Jan 12, 2010
7.900
7.910
7.809
7.867
14,039,075
-0.07(-0.91%)
Jan 11, 2010
8.005
8.013
7.892
7.939
17,697,176
-0.01(-0.16%)
Jan 08, 2010
7.904
7.966
7.844
7.952
28,346,538
-0.11(-1.31%)
Jan 07, 2010
7.993
8.197
7.890
8.057
66,163,896
+0.39(+5.11%)
Jan 06, 2010
7.642
7.694
7.584
7.665
18,165,206
+0.03(+0.41%)
Jan 05, 2010
7.409
7.640
7.409
7.634
25,717,074
+0.20(+2.69%)
Jan 04, 2010
7.426
7.560
7.374
7.434
30,482,636
-0.11(-1.40%)
Dec 31, 2009
7.593
7.539
7.539
7.539
14,653,969
-0.06(-0.84%)
Dec 30, 2009
7.558
7.652
7.558
7.603
11,130,869
+0.01(+0.16%)
Dec 29, 2009
7.636
7.657
7.591
7.591
11,684,976
-0.03(-0.35%)
Dec 28, 2009
7.611
7.648
7.588
7.617
10,932,507
+0.03(+0.35%)
Dec 24, 2009
7.632
7.667
7.582
7.591
4,903,121
-0.06(-0.78%)
Dec 23, 2009
7.605
7.663
7.578
7.650
14,119,287
+0.03(+0.38%)
Dec 22, 2009
7.723
7.723
7.605
7.621
14,054,075
-0.05(-0.59%)
Dec 21, 2009
7.617
7.704
7.578
7.667
17,621,090
+0.08(+1.06%)
Dec 18, 2009
7.607
7.617
7.483
7.586
27,280,418
+0.01(+0.14%)
Dec 17, 2009
7.667
7.667
7.545
7.576
36,267,724
-0.09(-1.16%)
Dec 16, 2009
7.815
7.881
7.663
7.665
27,067,260
-0.16(-2.00%)
Dec 15, 2009
7.848
7.910
7.795
7.822
24,881,038
-0.05(-0.58%)
Dec 14, 2009
7.842
7.877
7.822
7.867
22,596,244
+0.15(+2.01%)
Dec 11, 2009
7.826
7.861
7.704
7.712
24,208,496
-0.10(-1.27%)
Dec 10, 2009
7.648
7.819
7.617
7.811
30,949,520
+0.15(+2.02%)
Dec 09, 2009
7.617
7.661
7.535
7.657
28,206,858
+0.06(+0.84%)
Dec 08, 2009
7.609
7.642
7.415
7.593
28,396,018
-0.03(-0.41%)
Dec 07, 2009
7.535
7.650
7.506
7.624
39,541,492
+0.11(+1.45%)
Dec 04, 2009
7.716
7.780
7.471
7.514
57,147,744
-0.18(-2.36%)
Dec 03, 2009
7.718
7.747
7.442
7.696
75,555,256
-0.22(-2.81%)
Dec 02, 2009
7.978
7.995
7.859
7.919
24,689,562
-0.03(-0.34%)
Dec 01, 2009
7.982
8.013
7.916
7.945
22,767,746
+0.03(+0.36%)
Nov 30, 2009
7.991
7.991
7.803
7.916
26,034,206
-0.05(-0.62%)
Nov 27, 2009
7.914
8.055
7.861
7.966
9,790,423
-0.09(-1.15%)
Nov 25, 2009
8.007
8.063
8.007
8.059
15,999,316
+0.06(+0.77%)
Nov 24, 2009
7.972
8.051
7.890
7.997
22,700,964
+0.02(+0.21%)
Nov 23, 2009
8.042
8.069
7.935
7.980
18,369,016
-0.02(-0.28%)
Nov 20, 2009
8.044
8.114
7.947
8.003
20,399,662
-0.06(-0.77%)
Nov 19, 2009
8.030
8.079
7.987
8.065
19,685,668
-0.01(-0.10%)
Nov 18, 2009
8.042
8.139
8.018
8.073
28,635,822
+0.05(+0.59%)
Nov 17, 2009
7.976
8.096
7.774
8.026
44,849,224
-0.13(-1.54%)
Nov 16, 2009
8.143
8.199
8.104
8.152
25,661,830
+0.11(+1.39%)
Nov 13, 2009
8.036
8.117
7.979
8.040
16,734,812
+0.05(+0.65%)
Nov 12, 2009
8.079
8.112
7.954
7.989
18,192,166
-0.08(-1.05%)
Nov 11, 2009
8.106
8.193
8.036
8.073
16,972,254
-0.01(-0.10%)
Nov 10, 2009
8.086
8.131
7.995
8.081
13,365,121
+0.00(+0.03%)
Nov 09, 2009
7.943
8.084
7.908
8.079
17,678,114
+0.17(+2.19%)
Nov 06, 2009
7.881
7.930
7.770
7.906
24,500,296
+0.01(+0.16%)
Nov 05, 2009
7.949
8.009
7.805
7.894
25,473,098
-0.01(-0.08%)
Nov 04, 2009
7.952
7.995
7.848
7.900
23,164,756
-0.03(-0.42%)
Nov 03, 2009
7.888
7.966
7.809
7.933
22,939,424
+0.03(+0.34%)
Nov 02, 2009
7.743
7.956
7.694
7.906
23,941,896
+0.20(+2.62%)
Oct 30, 2009
7.910
7.980
7.690
7.704
26,864,860
-0.23(-2.89%)
Oct 29, 2009
7.881
7.962
7.747
7.933
21,668,540
+0.13(+1.64%)
Oct 28, 2009
8.061
8.104
7.789
7.805
25,822,104
-0.24(-2.97%)
Oct 27, 2009
8.271
8.271
8.036
8.044
28,572,388
-0.24(-2.89%)
Oct 26, 2009
8.246
8.383
8.205
8.284
28,019,338
+0.08(+0.96%)
Oct 23, 2009
8.236
8.290
8.176
8.205
23,539,400
-0.09(-1.09%)
Oct 22, 2009
8.077
8.317
8.046
8.296
35,005,692
+0.18(+2.24%)
Oct 21, 2009
7.947
8.228
7.945
8.114
37,133,148
+0.12(+1.50%)
Oct 20, 2009
7.991
8.044
7.980
7.995
19,923,584
-0.06(-0.77%)
Oct 19, 2009
7.927
8.088
7.883
8.057
15,339,378
+0.15(+1.96%)
Oct 16, 2009
7.805
7.941
7.739
7.902
19,065,902
+0.04(+0.55%)
Oct 15, 2009
7.805
7.875
7.768
7.859
21,701,530
+0.04(+0.50%)
Oct 14, 2009
7.834
7.871
7.735
7.819
39,793,176
+0.05(+0.61%)
Oct 13, 2009
7.799
7.861
7.766
7.772
22,052,420
-0.04(-0.48%)
Oct 12, 2009
7.822
7.857
7.787
7.809
19,569,390
+0.01(+0.13%)
Oct 09, 2009
7.766
7.822
7.628
7.799
28,489,358
+0.05(+0.59%)
Oct 08, 2009
7.916
8.011
7.733
7.753
37,478,100
-0.10(-1.26%)
Oct 07, 2009
7.954
7.970
7.803
7.853
15,346,975
-0.08(-0.99%)
Oct 06, 2009
7.855
7.960
7.855
7.931
22,241,016
+0.25(+3.28%)
Oct 05, 2009
7.477
7.702
7.442
7.679
16,443,395
+0.20(+2.62%)
Oct 02, 2009
7.535
7.568
7.452
7.483
20,808,122
-0.10(-1.33%)
Oct 01, 2009
7.640
7.694
7.516
7.584
24,698,618
-0.08(-1.02%)
Sep 30, 2009
7.663
7.708
7.512
7.663
22,984,502
+0.03(+0.41%)
Sep 29, 2009
7.723
7.770
7.597
7.632
13,950,878
-0.09(-1.19%)
Sep 28, 2009
7.607
7.749
7.586
7.724
13,309,431
+0.12(+1.61%)
Sep 25, 2009
7.723
7.747
7.547
7.601
22,040,478
-0.14(-1.79%)
Sep 24, 2009
7.756
7.822
7.654
7.739
16,596,994
-0.02(-0.27%)
Sep 23, 2009
7.954
7.982
7.756
7.760
18,642,892
-0.16(-2.06%)
Sep 22, 2009
7.914
7.966
7.861
7.923
19,798,154
+0.07(+0.87%)
Sep 21, 2009
7.774
7.960
7.708
7.855
19,810,080
+0.01(+0.11%)
Sep 18, 2009
7.834
7.892
7.768
7.846
22,375,954
+0.06(+0.79%)
Sep 17, 2009
7.772
7.853
7.727
7.784
19,775,426
+0.06(+0.80%)
Sep 16, 2009
7.706
7.819
7.675
7.723
17,233,670
+0.04(+0.46%)
Sep 15, 2009
7.560
7.692
7.529
7.687
21,220,684
+0.06(+0.81%)
Sep 14, 2009
7.522
7.632
7.479
7.626
12,048,436
+0.07(+0.93%)
Sep 11, 2009
7.498
7.607
7.481
7.555
23,962,394
+0.08(+1.02%)
Sep 10, 2009
7.512
7.529
7.417
7.479
23,129,462
-0.04(-0.49%)
Sep 09, 2009
7.426
7.527
7.417
7.516
28,326,244
+0.07(+0.94%)
Sep 08, 2009
7.529
7.549
7.405
7.446
21,799,336
-0.02(-0.25%)
Sep 04, 2009
7.397
7.508
7.372
7.465
15,414,064
+0.09(+1.23%)
Sep 03, 2009
7.254
7.386
7.192
7.374
29,101,548
+0.19(+2.64%)
Sep 02, 2009
7.296
7.329
7.176
7.184
26,617,164
-0.10(-1.36%)
Sep 01, 2009
7.444
7.487
7.261
7.283
22,067,274
-0.13(-1.78%)
Aug 31, 2009
7.479
7.518
7.395
7.415
17,885,448
-0.12(-1.59%)
Aug 28, 2009
7.694
7.712
7.505
7.535
23,115,964
-0.14(-1.80%)
Aug 27, 2009
7.568
7.687
7.479
7.673
28,340,472
+0.12(+1.64%)
Aug 26, 2009
7.485
7.587
7.456
7.549
23,130,092
-0.01(-0.11%)
Aug 25, 2009
7.287
7.591
7.252
7.558
33,570,096
+0.26(+3.56%)
Aug 24, 2009
7.393
7.432
7.283
7.298
19,008,620
-0.10(-1.34%)
Aug 21, 2009
7.393
7.477
7.333
7.397
18,352,236
+0.05(+0.65%)
Aug 20, 2009
7.230
7.363
7.207
7.349
22,971,330
+0.13(+1.77%)
Aug 19, 2009
7.013
7.232
7.013
7.221
27,220,234
+0.14(+1.98%)
Aug 18, 2009
7.125
7.207
6.972
7.081
57,609,344
+0.01(+0.09%)
Aug 17, 2009
7.172
7.318
7.036
7.075
33,959,324
-0.16(-2.25%)
Aug 14, 2009
7.306
7.333
7.154
7.238
20,923,614
-0.06(-0.76%)
Aug 13, 2009
7.366
7.386
7.223
7.294
22,687,932
-0.11(-1.45%)
Aug 12, 2009
7.244
7.481
7.244
7.401
18,832,012
+0.16(+2.25%)
Aug 11, 2009
7.254
7.304
7.139
7.238
18,855,846
-0.02(-0.23%)
Aug 10, 2009
7.318
7.333
7.166
7.254
16,685,666
-0.06(-0.87%)
Aug 07, 2009
7.261
7.333
7.176
7.318
28,440,378
+0.13(+1.84%)
Aug 06, 2009
7.483
7.595
7.168
7.186
45,696,608
-0.30(-4.00%)
Aug 05, 2009
7.401
7.494
7.258
7.485
20,273,110
+0.11(+1.48%)
Aug 04, 2009
7.522
7.555
7.353
7.376
22,473,010
-0.16(-2.13%)
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.