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
Information Svcs Group
(NQ:
III
)
3.190
-0.040 (-1.24%)
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 (%)
Jul 31, 2008
3.763
3.790
3.763
3.772
7,815
-0.02(-0.47%)
Jul 30, 2008
3.825
3.896
3.763
3.790
10,353
+0.01(+0.23%)
Jul 29, 2008
3.781
3.825
3.754
3.781
24,175
+0.01(+0.23%)
Jul 28, 2008
3.843
3.843
3.737
3.772
35,122
-0.02(-0.47%)
Jul 25, 2008
3.834
3.843
3.790
3.790
9,217
-0.02(-0.47%)
Jul 24, 2008
3.816
3.816
3.763
3.808
16,434
+0.00(+0.00%)
Jul 23, 2008
3.772
3.816
3.772
3.808
8,038
+0.04(+1.18%)
Jul 22, 2008
3.719
3.781
3.666
3.763
35,471
+0.02(+0.47%)
Jul 21, 2008
3.728
3.808
3.710
3.746
28,822
+0.02(+0.48%)
Jul 18, 2008
3.728
3.808
3.657
3.728
158,353
-0.02(-0.47%)
Jul 17, 2008
3.763
3.772
3.675
3.746
61,002
-0.04(-1.17%)
Jul 16, 2008
3.896
3.931
3.506
3.790
416,834
-0.16(-4.04%)
Jul 15, 2008
3.896
4.100
3.843
3.949
45,477
-0.01(-0.22%)
Jul 14, 2008
3.869
4.020
3.869
3.958
55,004
+0.07(+1.82%)
Jul 11, 2008
3.852
4.100
3.834
3.887
145,322
-0.02(-0.45%)
Jul 10, 2008
3.905
3.923
3.869
3.905
27,669
-0.04(-0.90%)
Jul 09, 2008
3.940
4.233
3.852
3.940
94,390
-0.04(-0.89%)
Jul 08, 2008
4.038
4.064
3.852
3.976
281,553
-0.03(-0.66%)
Jul 07, 2008
4.197
4.197
3.940
4.002
174,919
-0.16(-3.83%)
Jul 04, 2008
4.233
4.233
4.162
4.162
15,509
+0.00(+0.00%)
Jul 03, 2008
4.233
4.233
4.162
4.162
15,509
-0.04(-0.84%)
Jul 02, 2008
4.241
4.241
4.109
4.197
70,391
-0.03(-0.63%)
Jul 01, 2008
4.171
4.277
4.073
4.224
60,496
-0.03(-0.62%)
Jun 30, 2008
4.365
4.365
4.144
4.250
169,257
+0.12(+2.78%)
Jun 27, 2008
4.206
4.348
4.135
4.135
3,081,990
-0.19(-4.50%)
Jun 26, 2008
4.268
4.339
4.179
4.330
115,513
+0.00(+0.00%)
Jun 25, 2008
4.259
4.410
4.250
4.330
137,320
+0.08(+1.87%)
Jun 24, 2008
4.268
4.418
4.224
4.250
323,272
-0.08(-1.84%)
Jun 23, 2008
4.286
4.339
4.241
4.330
52,062
+0.00(+0.00%)
Jun 20, 2008
4.312
4.339
4.233
4.330
113,908
-0.01(-0.20%)
Jun 19, 2008
4.339
4.427
4.295
4.339
249,915
-0.03(-0.61%)
Jun 18, 2008
4.303
4.365
4.250
4.365
28,366
+0.03(+0.61%)
Jun 17, 2008
4.339
4.365
4.312
4.339
49,433
-0.02(-0.41%)
Jun 16, 2008
4.295
4.374
4.117
4.356
43,656
+0.05(+1.23%)
Jun 13, 2008
4.277
4.418
4.100
4.303
86,794
+0.05(+1.25%)
Jun 12, 2008
4.215
4.365
4.162
4.250
42,728
+0.06(+1.48%)
Jun 11, 2008
4.295
4.339
4.179
4.188
41,645
-0.12(-2.87%)
Jun 10, 2008
4.250
4.348
3.958
4.312
100,653
+0.07(+1.67%)
Jun 09, 2008
4.109
4.268
3.931
4.241
128,597
+0.10(+2.35%)
Jun 06, 2008
4.233
4.312
4.126
4.144
66,467
-0.13(-3.11%)
Jun 05, 2008
4.179
4.312
4.117
4.277
75,647
+0.10(+2.33%)
Jun 04, 2008
4.268
4.295
4.082
4.179
348,857
-0.12(-2.68%)
Jun 03, 2008
4.401
4.401
4.241
4.295
76,594
-0.08(-1.82%)
Jun 02, 2008
4.303
4.418
4.215
4.374
143,824
+0.06(+1.44%)
May 30, 2008
4.480
4.480
4.303
4.312
242,600
-0.18(-3.94%)
May 29, 2008
4.418
4.560
4.365
4.489
369,938
+0.07(+1.60%)
May 28, 2008
4.427
4.427
4.295
4.418
744,169
+0.04(+1.01%)
May 27, 2008
4.277
4.427
4.233
4.374
104,557
+0.11(+2.49%)
May 26, 2008
4.410
4.436
4.224
4.268
52,647
+0.00(+0.00%)
May 23, 2008
4.410
4.436
4.224
4.268
52,647
-0.17(-3.79%)
May 22, 2008
4.286
4.436
4.215
4.436
51,302
+0.18(+4.16%)
May 21, 2008
4.348
4.383
4.259
4.259
107,592
+0.01(+0.21%)
May 20, 2008
4.233
4.348
4.188
4.250
54,788
-0.01(-0.21%)
May 19, 2008
4.303
4.356
4.197
4.259
78,234
-0.05(-1.23%)
May 16, 2008
4.463
4.463
4.295
4.312
183,260
-0.05(-1.22%)
May 15, 2008
4.463
4.551
4.339
4.365
23,941
-0.11(-2.38%)
May 14, 2008
4.472
4.560
4.401
4.472
112,853
+0.00(+0.00%)
May 13, 2008
4.472
4.799
4.418
4.472
253,825
+0.00(+0.00%)
May 12, 2008
4.383
4.472
4.383
4.472
52,658
+0.12(+2.64%)
May 09, 2008
4.339
4.418
4.321
4.356
18,599
-0.03(-0.61%)
May 08, 2008
4.463
4.463
4.312
4.383
57,488
-0.04(-1.00%)
May 07, 2008
4.622
4.622
4.427
4.427
267,587
-0.18(-3.85%)
May 06, 2008
4.410
4.640
4.410
4.604
69,101
+0.17(+3.79%)
May 05, 2008
4.454
4.587
4.427
4.436
53,478
-0.02(-0.40%)
May 02, 2008
4.604
4.604
4.445
4.454
140,136
-0.06(-1.37%)
May 01, 2008
4.578
4.587
4.480
4.516
63,468
-0.07(-1.54%)
Apr 30, 2008
4.516
4.631
4.498
4.587
23,760
+0.10(+2.17%)
Apr 29, 2008
4.640
4.649
4.472
4.489
20,958
-0.13(-2.87%)
Apr 28, 2008
4.542
4.649
4.454
4.622
89,298
+0.06(+1.36%)
Apr 25, 2008
4.551
4.596
4.516
4.560
80,825
-0.02(-0.39%)
Apr 24, 2008
4.454
4.587
4.401
4.578
37,889
+0.13(+2.99%)
Apr 23, 2008
4.489
4.596
4.365
4.445
71,366
-0.02(-0.40%)
Apr 22, 2008
4.454
4.507
4.436
4.463
32,588
-0.02(-0.40%)
Apr 21, 2008
4.480
4.569
4.427
4.480
50,044
-0.04(-0.98%)
Apr 18, 2008
4.604
4.640
4.374
4.525
120,812
+0.01(+0.20%)
Apr 17, 2008
4.560
4.649
4.365
4.516
90,633
-0.07(-1.54%)
Apr 16, 2008
4.489
4.622
4.321
4.587
328,662
+0.15(+3.39%)
Apr 15, 2008
4.418
4.472
4.339
4.436
159,102
+0.04(+0.80%)
Apr 14, 2008
4.374
4.436
4.233
4.401
29,743
+0.02(+0.40%)
Apr 11, 2008
4.330
4.410
4.330
4.383
31,576
+0.04(+1.02%)
Apr 10, 2008
4.392
4.427
4.295
4.339
66,022
-0.04(-0.81%)
Apr 09, 2008
4.418
4.454
4.339
4.374
28,937
-0.03(-0.60%)
Apr 08, 2008
4.472
4.525
4.241
4.401
53,682
-0.07(-1.58%)
Apr 07, 2008
4.587
4.587
4.472
4.472
19,120
-0.07(-1.56%)
Apr 04, 2008
4.666
4.693
4.542
4.542
35,562
-0.11(-2.29%)
Apr 03, 2008
4.631
4.693
4.578
4.649
77,553
-0.03(-0.57%)
Apr 02, 2008
4.666
4.684
4.596
4.675
34,506
+0.00(+0.00%)
Apr 01, 2008
4.622
4.764
4.542
4.675
30,108
+0.11(+2.33%)
Mar 31, 2008
4.578
4.852
4.463
4.569
18,208
+0.02(+0.39%)
Mar 28, 2008
4.658
4.693
4.525
4.551
18,830
-0.10(-2.10%)
Mar 27, 2008
4.782
4.782
4.622
4.649
34,233
-0.12(-2.60%)
Mar 26, 2008
4.790
4.790
4.640
4.773
69,137
-0.05(-1.10%)
Mar 25, 2008
4.640
4.870
4.454
4.826
58,469
+0.18(+3.81%)
Mar 24, 2008
4.604
4.658
4.525
4.649
52,803
+0.07(+1.55%)
Mar 21, 2008
5.012
5.516
4.534
4.578
439,344
+0.00(+0.00%)
Mar 20, 2008
5.012
5.516
4.534
4.578
439,344
-0.05(-1.15%)
Mar 19, 2008
4.516
4.835
4.427
4.631
95,410
+0.12(+2.55%)
Mar 18, 2008
4.613
4.782
4.418
4.516
59,829
+0.02(+0.39%)
Mar 17, 2008
4.295
5.118
4.295
4.498
77,115
+0.20(+4.74%)
Mar 14, 2008
4.250
4.418
4.038
4.295
89,620
+0.09(+2.11%)
Mar 13, 2008
4.215
4.295
4.091
4.206
136,074
-0.06(-1.45%)
Mar 12, 2008
4.392
4.392
4.153
4.268
428,332
-0.04(-1.03%)
Mar 11, 2008
4.348
4.427
4.135
4.312
149,861
+0.01(+0.21%)
Mar 10, 2008
4.321
4.463
4.233
4.303
63,679
+0.01(+0.21%)
Mar 07, 2008
4.339
4.427
4.162
4.295
129,465
-0.13(-3.00%)
Mar 06, 2008
4.746
4.808
4.427
4.427
151,189
-0.35(-7.41%)
Mar 05, 2008
4.720
4.870
4.649
4.782
31,506
+0.10(+2.08%)
Mar 04, 2008
4.684
4.835
4.675
4.684
100,017
-0.06(-1.31%)
Mar 03, 2008
4.843
4.843
4.684
4.746
63,248
+0.01(+0.19%)
Feb 29, 2008
4.835
4.861
4.666
4.737
118,006
-0.18(-3.60%)
Feb 28, 2008
4.932
4.976
4.817
4.914
105,975
-0.07(-1.42%)
Feb 27, 2008
4.835
4.994
4.835
4.985
69,061
+0.09(+1.81%)
Feb 26, 2008
4.897
4.959
4.826
4.897
46,250
-0.03(-0.54%)
Feb 25, 2008
4.914
5.153
4.790
4.923
37,766
+0.01(+0.18%)
Feb 22, 2008
4.941
4.959
4.835
4.914
63,817
-0.02(-0.36%)
Feb 21, 2008
5.056
5.242
4.888
4.932
54,596
-0.08(-1.59%)
Feb 20, 2008
4.905
5.047
4.888
5.012
45,681
+0.08(+1.62%)
Feb 19, 2008
5.198
5.295
4.799
4.932
37,671
-0.19(-3.63%)
Feb 18, 2008
5.065
5.215
4.923
5.118
54,142
+0.00(+0.00%)
Feb 15, 2008
5.065
5.215
4.923
5.118
54,142
+0.03(+0.52%)
Feb 14, 2008
5.224
5.313
5.083
5.091
71,369
-0.13(-2.54%)
Feb 13, 2008
5.269
5.269
5.171
5.224
33,188
+0.01(+0.17%)
Feb 12, 2008
5.304
5.304
5.127
5.215
48,129
-0.05(-1.01%)
Feb 11, 2008
5.286
5.339
5.075
5.269
70,401
-0.03(-0.50%)
Feb 08, 2008
5.313
5.419
5.242
5.295
32,438
-0.05(-0.99%)
Feb 07, 2008
5.251
5.419
5.251
5.348
31,538
+0.05(+1.00%)
Feb 06, 2008
5.446
5.488
4.914
5.295
66,907
-0.10(-1.81%)
Feb 05, 2008
5.313
5.490
5.313
5.392
143,087
-0.05(-0.98%)
Feb 04, 2008
5.357
5.490
5.100
5.446
83,090
+0.32(+6.22%)
Feb 01, 2008
5.127
5.127
5.127
5.127
0
+0.00(+0.00%)
Jan 31, 2008
4.888
5.171
4.888
5.127
64,259
+0.16(+3.21%)
Jan 30, 2008
5.180
5.233
4.932
4.967
55,676
-0.07(-1.41%)
Jan 29, 2008
5.021
5.091
4.959
5.038
85,491
+0.05(+1.07%)
Jan 28, 2008
4.959
5.056
4.959
4.985
296,002
+0.02(+0.36%)
Jan 25, 2008
5.127
5.136
4.808
4.967
102,318
-0.07(-1.41%)
Jan 24, 2008
5.127
5.136
4.959
5.038
54,660
-0.05(-1.04%)
Jan 23, 2008
5.003
5.224
4.914
5.091
136,312
+0.03(+0.52%)
Jan 22, 2008
5.127
5.224
5.012
5.065
83,120
-0.05(-1.04%)
Jan 21, 2008
5.251
5.251
5.100
5.118
0
+0.00(+0.00%)
Jan 18, 2008
5.251
5.251
5.100
5.118
171,435
-0.06(-1.20%)
Jan 17, 2008
5.242
5.242
5.091
5.180
63,921
-0.04(-0.68%)
Jan 16, 2008
5.091
5.242
5.047
5.215
302,552
+0.08(+1.55%)
Jan 15, 2008
5.118
5.224
5.091
5.136
88,315
-0.03(-0.51%)
Jan 14, 2008
5.304
5.304
5.136
5.162
132,924
-0.10(-1.85%)
Jan 11, 2008
5.525
5.525
5.242
5.260
212,543
-0.22(-4.04%)
Jan 10, 2008
5.401
5.543
5.384
5.481
596,860
+0.03(+0.49%)
Jan 09, 2008
5.463
5.481
5.357
5.454
144,669
-0.04(-0.65%)
Jan 08, 2008
5.640
5.640
5.446
5.490
54,660
-0.13(-2.36%)
Jan 07, 2008
5.623
5.649
5.490
5.623
90,573
+0.09(+1.60%)
Jan 04, 2008
5.623
5.720
5.472
5.534
114,144
-0.03(-0.48%)
Jan 03, 2008
5.667
5.694
5.446
5.561
167,483
-0.11(-1.88%)
Jan 02, 2008
5.844
5.888
5.570
5.667
335,190
-0.40(-6.57%)
Jan 01, 2008
5.818
6.154
5.313
6.065
1,055,375
+0.00(+0.00%)
Dec 31, 2007
5.818
6.154
5.313
6.065
1,055,375
+0.13(+2.24%)
Dec 28, 2007
6.012
6.101
5.915
5.933
200,911
+0.01(+0.15%)
Dec 27, 2007
5.977
6.110
5.844
5.924
141,349
-0.10(-1.62%)
Dec 26, 2007
5.933
6.101
5.915
6.021
299,538
+0.03(+0.44%)
Dec 24, 2007
6.021
6.154
5.968
5.995
206,670
-0.01(-0.15%)
Dec 21, 2007
5.933
6.003
5.756
6.003
333,794
+0.21(+3.67%)
Dec 20, 2007
5.959
5.959
5.729
5.791
111,466
-0.10(-1.65%)
Dec 19, 2007
5.888
5.924
5.800
5.888
180,018
-0.01(-0.15%)
Dec 18, 2007
5.941
5.968
5.756
5.897
121,404
+0.00(+0.00%)
Dec 17, 2007
5.888
6.003
5.844
5.897
286,289
-0.04(-0.75%)
Dec 14, 2007
5.694
6.818
5.694
5.941
412,099
+0.19(+3.23%)
Dec 13, 2007
5.667
5.862
5.658
5.756
128,293
+0.07(+1.25%)
Dec 12, 2007
5.756
5.756
5.587
5.685
126,985
+0.06(+1.10%)
Dec 11, 2007
5.534
5.720
5.446
5.623
415,825
+0.13(+2.42%)
Dec 10, 2007
5.428
5.525
5.269
5.490
97,236
+0.04(+0.81%)
Dec 07, 2007
5.437
5.446
5.304
5.446
108,078
+0.00(+0.00%)
Dec 06, 2007
5.437
5.525
5.366
5.446
64,146
+0.01(+0.16%)
Dec 05, 2007
5.578
5.596
5.375
5.437
157,431
-0.10(-1.76%)
Dec 04, 2007
5.711
5.747
5.534
5.534
409,049
-0.22(-3.85%)
Dec 03, 2007
5.959
6.003
5.756
5.756
101,189
-0.20(-3.42%)
Nov 30, 2007
5.986
6.065
5.933
5.959
96,580
+0.02(+0.30%)
Nov 29, 2007
6.074
6.083
5.800
5.941
298,486
-0.13(-2.19%)
Nov 28, 2007
6.216
6.225
6.065
6.074
238,405
-0.06(-1.01%)
Nov 27, 2007
6.172
6.234
6.083
6.136
156,972
-0.02(-0.29%)
Nov 26, 2007
6.189
6.234
6.119
6.154
89,557
-0.06(-1.00%)
Nov 23, 2007
6.251
6.278
6.163
6.216
130,552
+0.00(+0.00%)
Nov 21, 2007
6.331
6.375
6.110
6.216
324,220
-0.08(-1.27%)
Nov 20, 2007
6.358
6.420
6.198
6.296
260,201
-0.06(-0.97%)
Nov 19, 2007
6.375
6.446
6.287
6.358
259,524
-0.02(-0.28%)
Nov 16, 2007
6.243
6.411
6.243
6.375
206,557
+0.14(+2.27%)
Nov 15, 2007
6.243
6.296
6.172
6.234
249,247
-0.05(-0.84%)
Nov 14, 2007
6.243
6.331
6.207
6.287
566,029
+0.06(+1.00%)
Nov 13, 2007
6.685
6.685
6.048
6.225
740,739
-0.43(-6.52%)
Nov 12, 2007
6.703
6.703
6.623
6.659
82,555
-0.05(-0.79%)
Nov 09, 2007
6.623
6.712
6.384
6.712
324,122
+0.04(+0.66%)
Nov 08, 2007
6.659
6.668
6.446
6.668
136,199
+0.08(+1.21%)
Nov 07, 2007
6.570
6.606
6.561
6.588
135,860
-0.01(-0.13%)
Nov 06, 2007
6.570
6.641
6.561
6.597
171,096
+0.00(+0.00%)
Nov 05, 2007
6.641
6.712
6.570
6.597
417,858
-0.02(-0.27%)
Nov 02, 2007
6.623
6.650
6.552
6.614
110,676
+0.02(+0.27%)
Nov 01, 2007
6.641
6.721
6.588
6.597
276,012
-0.08(-1.19%)
Oct 31, 2007
6.685
6.703
6.623
6.676
88,540
-0.05(-0.79%)
Oct 30, 2007
6.694
6.730
6.517
6.730
99,495
+0.02(+0.26%)
Oct 29, 2007
6.774
6.774
6.676
6.712
64,598
-0.06(-0.91%)
Oct 26, 2007
6.730
6.862
6.668
6.774
191,537
+0.02(+0.26%)
Oct 25, 2007
6.765
6.907
6.650
6.756
139,587
+0.02(+0.26%)
Oct 24, 2007
6.641
6.756
6.420
6.738
95,429
+0.05(+0.79%)
Oct 23, 2007
6.730
6.730
6.570
6.685
37,381
-0.01(-0.13%)
Oct 22, 2007
6.623
6.738
6.623
6.694
52,062
+0.04(+0.67%)
Oct 19, 2007
6.730
6.765
6.614
6.650
122,308
-0.09(-1.31%)
Oct 18, 2007
6.712
6.765
6.685
6.738
134,505
+0.00(+0.00%)
Oct 17, 2007
6.685
6.774
6.668
6.738
127,842
+0.01(+0.13%)
Oct 16, 2007
6.800
6.800
6.712
6.730
54,886
-0.07(-1.04%)
Oct 15, 2007
6.783
6.808
6.730
6.800
96,559
+0.02(+0.26%)
Oct 12, 2007
6.809
6.827
6.730
6.783
142,975
-0.03(-0.39%)
Oct 11, 2007
6.800
6.889
6.738
6.809
216,947
+0.03(+0.39%)
Oct 10, 2007
6.862
6.880
6.712
6.783
197,748
-0.12(-1.79%)
Oct 09, 2007
6.703
6.933
6.676
6.907
97,236
+0.20(+3.04%)
Oct 08, 2007
6.747
6.774
6.685
6.703
30,944
-0.06(-0.92%)
Oct 05, 2007
6.774
6.809
6.685
6.765
180,582
+0.09(+1.33%)
Oct 04, 2007
6.862
6.907
6.561
6.676
85,491
-0.19(-2.71%)
Oct 03, 2007
6.915
6.969
6.694
6.862
809,629
-0.11(-1.52%)
Oct 02, 2007
6.977
6.995
6.951
6.969
8,220,750
+0.01(+0.13%)
Oct 01, 2007
6.747
6.995
6.738
6.960
7,756,814
+0.19(+2.75%)
Sep 28, 2007
6.942
6.951
6.730
6.774
111,353
-0.17(-2.42%)
Sep 27, 2007
6.951
6.977
6.871
6.942
208,929
+0.01(+0.13%)
Sep 26, 2007
6.907
6.942
6.854
6.933
74,649
+0.06(+0.90%)
Sep 25, 2007
6.685
6.907
6.685
6.871
87,637
+0.19(+2.78%)
Sep 24, 2007
6.703
6.747
6.685
6.685
969,319
-0.05(-0.79%)
Sep 21, 2007
6.730
6.880
6.703
6.738
544,910
+0.02(+0.26%)
Sep 20, 2007
6.800
6.818
6.694
6.721
3,187,472
-0.10(-1.43%)
Sep 19, 2007
6.889
6.889
6.818
6.818
124,115
-0.07(-1.03%)
Sep 18, 2007
6.730
6.933
6.703
6.889
140,490
+0.19(+2.77%)
Sep 17, 2007
6.738
6.738
6.703
6.703
67,647
-0.04(-0.66%)
Sep 14, 2007
6.721
6.756
6.703
6.747
17,166
+0.03(+0.40%)
Sep 13, 2007
6.765
6.792
6.712
6.721
47,771
-0.03(-0.39%)
Sep 12, 2007
6.800
6.800
6.712
6.747
13,100
-0.06(-0.91%)
Sep 11, 2007
6.756
6.809
6.685
6.809
25,523
+0.08(+1.18%)
Sep 10, 2007
6.800
6.800
6.703
6.730
43,254
-0.06(-0.91%)
Sep 07, 2007
6.765
6.792
6.694
6.792
68,325
-0.02(-0.26%)
Sep 06, 2007
6.730
6.809
6.685
6.809
26,313
+0.12(+1.72%)
Sep 05, 2007
6.685
6.756
6.685
6.694
29,250
-0.04(-0.53%)
Sep 04, 2007
6.703
6.774
6.641
6.730
12,309
+0.02(+0.26%)
Aug 31, 2007
6.792
6.792
6.685
6.712
19,424
-0.06(-0.91%)
Aug 30, 2007
6.774
6.809
6.712
6.774
15,359
-0.04(-0.52%)
Aug 29, 2007
6.756
6.809
6.703
6.809
17,053
+0.08(+1.18%)
Aug 28, 2007
6.712
6.765
6.685
6.730
134,618
+0.01(+0.13%)
Aug 27, 2007
6.783
6.783
6.703
6.721
6,889
-0.10(-1.43%)
Aug 24, 2007
6.783
6.845
6.676
6.818
16,940
+0.05(+0.79%)
Aug 23, 2007
6.792
6.800
6.703
6.765
13,890
+0.02(+0.26%)
Aug 22, 2007
6.792
6.809
6.730
6.747
11,858
+0.02(+0.26%)
Aug 21, 2007
6.730
6.774
6.730
6.730
23,942
-0.02(-0.26%)
Aug 20, 2007
6.800
6.809
6.712
6.747
40,430
-0.04(-0.52%)
Aug 17, 2007
6.818
6.995
6.738
6.783
145,911
-0.02(-0.26%)
Aug 16, 2007
6.730
6.880
6.650
6.800
153,478
+0.12(+1.72%)
Aug 15, 2007
6.685
6.827
6.685
6.685
51,046
+0.04(+0.67%)
Aug 14, 2007
6.721
6.792
6.641
6.641
95,429
-0.10(-1.45%)
Aug 13, 2007
6.774
6.800
6.721
6.738
57,709
+0.01(+0.13%)
Aug 10, 2007
6.756
6.827
6.703
6.730
139,587
-0.05(-0.78%)
Aug 09, 2007
6.845
6.907
6.774
6.783
47,206
-0.11(-1.54%)
Aug 08, 2007
6.809
6.924
6.738
6.889
79,957
+0.13(+1.97%)
Aug 07, 2007
6.712
6.809
6.712
6.756
37,720
+0.04(+0.66%)
Aug 06, 2007
6.712
6.756
6.703
6.712
85,491
-0.01(-0.13%)
Aug 03, 2007
6.712
6.730
6.712
6.721
54,208
+0.01(+0.13%)
Aug 02, 2007
6.783
6.800
6.703
6.712
13,778
-0.04(-0.66%)
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.