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, 2009
3.126
3.143
3.064
3.090
100,378
-0.05(-1.69%)
Jul 30, 2009
3.099
3.143
3.055
3.143
142,461
+0.08(+2.60%)
Jul 29, 2009
2.949
3.090
2.949
3.064
47,173
+0.12(+4.22%)
Jul 28, 2009
2.922
2.984
2.913
2.940
87,612
+0.01(+0.30%)
Jul 27, 2009
2.798
2.949
2.772
2.931
55,394
+0.12(+4.42%)
Jul 24, 2009
2.683
2.869
2.656
2.807
96,977
+0.05(+1.93%)
Jul 23, 2009
2.656
2.798
2.656
2.754
136,025
+0.08(+2.98%)
Jul 22, 2009
2.612
2.674
2.612
2.674
64,151
+0.02(+0.67%)
Jul 21, 2009
2.550
2.665
2.524
2.656
38,002
+0.12(+4.53%)
Jul 20, 2009
2.515
2.568
2.488
2.541
39,120
+0.04(+1.41%)
Jul 17, 2009
2.444
2.524
2.417
2.506
63,351
+0.07(+2.91%)
Jul 16, 2009
2.382
2.462
2.360
2.435
214,159
+0.04(+1.85%)
Jul 15, 2009
2.382
2.391
2.107
2.391
76,263
+0.00(+0.00%)
Jul 14, 2009
2.373
2.391
2.373
2.391
26,521
+0.00(+0.00%)
Jul 13, 2009
2.382
2.391
2.364
2.391
44,229
-0.01(-0.37%)
Jul 10, 2009
2.293
2.400
2.258
2.400
57,094
+0.07(+3.04%)
Jul 09, 2009
2.400
2.515
2.302
2.329
152,633
-0.06(-2.59%)
Jul 08, 2009
2.311
2.470
2.311
2.391
42,591
+0.09(+3.85%)
Jul 07, 2009
2.302
2.373
2.293
2.302
58,548
-0.01(-0.38%)
Jul 06, 2009
2.426
2.630
2.019
2.311
182,324
-0.11(-4.40%)
Jul 02, 2009
2.639
2.665
2.417
2.417
124,350
-0.22(-8.39%)
Jul 01, 2009
2.718
2.816
2.541
2.639
103,636
-0.03(-1.00%)
Jun 30, 2009
2.665
2.825
2.453
2.665
179,728
+0.01(+0.33%)
Jun 29, 2009
2.949
3.028
2.594
2.656
256,910
-0.48(-15.25%)
Jun 26, 2009
3.002
3.250
2.966
3.135
4,123,812
+0.17(+5.67%)
Jun 25, 2009
2.984
3.232
2.878
2.966
183,379
+0.03(+0.90%)
Jun 24, 2009
3.037
3.232
2.878
2.940
58,871
-0.01(-0.30%)
Jun 23, 2009
3.197
3.338
2.949
2.949
197,830
-0.28(-8.77%)
Jun 22, 2009
3.232
3.267
2.895
3.232
75,321
-0.06(-1.88%)
Jun 19, 2009
3.099
3.400
2.922
3.294
72,429
+0.20(+6.59%)
Jun 18, 2009
3.081
3.099
2.993
3.090
49,861
+0.08(+2.65%)
Jun 17, 2009
2.842
3.073
2.842
3.011
60,202
+0.09(+3.03%)
Jun 16, 2009
2.905
2.940
2.895
2.922
20,051
+0.00(+0.00%)
Jun 15, 2009
3.037
3.055
2.816
2.922
17,987
-0.08(-2.65%)
Jun 12, 2009
2.931
3.011
2.895
3.002
45,079
-0.02(-0.59%)
Jun 11, 2009
2.594
3.028
2.594
3.019
39,922
+0.43(+16.78%)
Jun 10, 2009
2.488
2.586
2.462
2.586
37,061
+0.15(+6.18%)
Jun 09, 2009
2.426
2.524
2.302
2.435
50,209
-0.07(-2.83%)
Jun 08, 2009
2.329
2.506
2.302
2.506
9,439
+0.16(+6.79%)
Jun 05, 2009
2.391
2.404
2.338
2.346
15,269
+0.00(+0.00%)
Jun 04, 2009
2.417
2.417
2.311
2.346
7,541
-0.04(-1.85%)
Jun 03, 2009
2.307
2.435
2.245
2.391
33,969
+0.06(+2.66%)
Jun 02, 2009
2.435
2.435
2.302
2.329
13,141
-0.14(-5.73%)
Jun 01, 2009
2.497
2.513
2.400
2.470
9,877
+0.04(+1.45%)
May 29, 2009
2.462
2.603
2.391
2.435
44,691
-0.02(-0.73%)
May 28, 2009
2.550
2.550
2.453
2.453
9,147
-0.12(-4.81%)
May 27, 2009
2.656
2.727
2.550
2.577
17,890
-0.07(-2.68%)
May 26, 2009
2.639
2.656
2.612
2.648
8,585
+0.04(+1.36%)
May 22, 2009
2.656
2.816
2.612
2.612
63,190
-0.08(-2.80%)
May 21, 2009
2.656
2.780
2.656
2.687
12,309
+0.03(+1.17%)
May 20, 2009
2.692
2.780
2.648
2.656
51,193
+0.00(+0.00%)
May 19, 2009
2.663
2.665
2.630
2.656
9,712
+0.00(+0.00%)
May 15, 2009
2.656
2.656
2.656
2.656
42,011
+0.00(+0.00%)
May 14, 2009
2.639
2.656
2.612
2.656
7,026
+0.03(+1.01%)
May 13, 2009
2.470
2.630
2.470
2.630
65,534
+0.17(+6.83%)
May 12, 2009
2.541
2.612
2.462
2.462
25,199
-0.04(-1.77%)
May 11, 2009
2.532
2.630
2.506
2.506
27,726
-0.11(-4.07%)
May 08, 2009
2.630
2.630
2.568
2.612
9,486
+0.00(+0.00%)
May 07, 2009
2.639
2.648
2.612
2.612
10,794
-0.03(-1.01%)
May 06, 2009
2.648
2.656
2.639
2.639
12,615
-0.01(-0.33%)
May 05, 2009
2.656
2.701
2.630
2.648
10,615
-0.01(-0.33%)
May 04, 2009
2.656
2.663
2.630
2.656
7,268
-0.04(-1.64%)
May 01, 2009
2.656
2.701
2.541
2.701
13,382
+0.07(+2.69%)
Apr 30, 2009
2.630
2.630
2.515
2.630
10,277
-0.03(-1.00%)
Apr 29, 2009
2.603
2.665
2.603
2.656
77,956
+0.04(+1.69%)
Apr 28, 2009
2.612
2.656
2.603
2.612
30,391
+0.02(+0.68%)
Apr 27, 2009
2.639
2.648
2.559
2.594
91,107
+0.04(+1.74%)
Apr 23, 2009
2.550
2.550
2.550
2.550
0
-0.06(-2.37%)
Apr 22, 2009
2.524
2.656
2.479
2.612
40,596
+0.06(+2.43%)
Apr 21, 2009
2.524
2.603
2.506
2.550
13,811
-0.06(-2.37%)
Apr 20, 2009
2.630
2.656
2.612
2.612
46,625
+0.01(+0.34%)
Apr 17, 2009
2.612
2.639
2.506
2.603
46,411
+0.00(+0.00%)
Apr 16, 2009
2.648
2.674
2.603
2.603
54,668
-0.05(-2.00%)
Apr 15, 2009
2.639
2.745
2.639
2.656
86,794
+0.00(+0.00%)
Apr 14, 2009
2.656
2.701
2.656
2.656
2,371
+0.00(+0.00%)
Apr 13, 2009
2.648
2.656
2.639
2.656
6,542
+0.08(+3.09%)
Apr 09, 2009
2.656
2.656
2.577
2.577
37,663
-0.08(-3.00%)
Apr 08, 2009
2.665
2.727
2.639
2.656
33,812
-0.04(-1.32%)
Apr 07, 2009
2.656
2.745
2.656
2.692
8,921
+0.02(+0.66%)
Apr 06, 2009
2.718
2.727
2.639
2.674
8,131
-0.07(-2.58%)
Apr 03, 2009
2.718
2.745
2.648
2.745
4,969
+0.00(+0.00%)
Apr 02, 2009
2.639
2.745
2.632
2.745
10,453
+0.06(+2.31%)
Apr 01, 2009
2.639
2.727
2.612
2.683
4,178
-0.04(-1.30%)
Mar 31, 2009
2.648
2.718
2.515
2.718
8,885
+0.07(+2.68%)
Mar 30, 2009
2.444
2.648
2.444
2.648
20,504
+0.10(+3.82%)
Mar 26, 2009
2.506
2.559
2.506
2.550
1,694
+0.02(+0.70%)
Mar 25, 2009
2.506
2.639
2.506
2.532
33,507
+0.03(+1.06%)
Mar 24, 2009
2.594
2.594
2.506
2.506
27,556
-0.11(-4.07%)
Mar 23, 2009
2.568
2.621
2.559
2.612
3,275
+0.11(+4.24%)
Mar 20, 2009
2.648
2.648
2.506
2.506
4,917
+0.00(+0.00%)
Mar 19, 2009
2.568
2.568
2.506
2.506
14,893
+0.00(+0.00%)
Mar 18, 2009
2.506
2.568
2.506
2.506
22,851
-0.01(-0.35%)
Mar 17, 2009
2.506
2.559
2.506
2.515
13,330
+0.01(+0.35%)
Mar 16, 2009
2.506
2.568
2.506
2.506
8,147
-0.01(-0.35%)
Mar 13, 2009
2.559
2.568
2.506
2.515
6,550
+0.01(+0.35%)
Mar 12, 2009
2.648
2.656
2.506
2.506
4,291
-0.04(-1.39%)
Mar 11, 2009
2.577
2.648
2.515
2.541
52,397
+0.04(+1.41%)
Mar 10, 2009
2.515
2.639
2.506
2.506
41,206
-0.05(-2.08%)
Mar 09, 2009
2.789
2.842
2.559
2.559
50,634
-0.15(-5.56%)
Mar 06, 2009
2.524
2.710
2.506
2.710
12,043
+0.20(+8.13%)
Mar 05, 2009
2.568
2.568
2.506
2.506
8,090
+0.03(+1.07%)
Mar 04, 2009
2.506
2.568
2.400
2.479
35,540
-0.09(-3.45%)
Mar 02, 2009
2.816
2.816
2.515
2.568
32,962
-0.25(-8.81%)
Feb 27, 2009
3.143
3.586
2.816
2.816
4,755
-0.21(-7.02%)
Feb 26, 2009
3.019
3.028
2.984
3.028
3,343
+0.19(+6.88%)
Feb 25, 2009
2.860
2.887
2.833
2.833
25,696
-0.04(-1.54%)
Feb 24, 2009
2.949
2.949
2.878
2.878
11,180
-0.13(-4.41%)
Feb 23, 2009
3.143
3.143
2.922
3.011
6,010
-0.07(-2.30%)
Feb 20, 2009
2.878
3.081
2.869
3.081
12,578
+0.19(+6.42%)
Feb 19, 2009
2.789
2.895
2.789
2.895
4,065
+0.08(+2.83%)
Feb 18, 2009
2.754
2.816
2.754
2.816
116,910
+0.12(+4.26%)
Feb 17, 2009
2.683
2.789
2.656
2.701
7,845
-0.09(-3.17%)
Feb 13, 2009
2.772
2.798
2.612
2.789
8,470
+0.01(+0.32%)
Feb 12, 2009
2.727
2.798
2.683
2.780
11,553
+0.12(+4.67%)
Feb 11, 2009
2.594
2.656
2.594
2.656
2,371
+0.00(+0.00%)
Feb 10, 2009
2.648
2.656
2.594
2.656
2,091
+0.15(+6.01%)
Feb 09, 2009
2.524
2.524
2.435
2.506
77,819
-0.06(-2.41%)
Feb 06, 2009
2.568
2.612
2.506
2.568
78,191
+0.06(+2.47%)
Feb 05, 2009
2.541
2.541
2.506
2.506
21,893
-0.01(-0.35%)
Feb 04, 2009
2.648
2.648
2.515
2.515
17,504
-0.19(-7.19%)
Feb 03, 2009
2.612
2.736
2.506
2.710
122,064
-0.08(-2.86%)
Feb 02, 2009
2.931
2.966
2.656
2.789
23,003
-0.04(-1.56%)
Jan 30, 2009
2.754
2.878
2.754
2.833
5,819
+0.09(+3.23%)
Jan 29, 2009
2.789
2.820
2.745
2.745
16,331
-0.04(-1.27%)
Jan 28, 2009
2.745
2.798
2.745
2.780
40,460
-0.01(-0.32%)
Jan 26, 2009
2.745
2.789
2.789
2.789
2,145
+0.00(+0.00%)
Jan 23, 2009
2.745
2.798
2.745
2.789
11,744
+0.00(+0.00%)
Jan 22, 2009
2.745
2.789
2.736
2.789
4,516
+0.06(+2.27%)
Jan 21, 2009
2.364
2.727
2.364
2.727
4,282
+0.15(+5.84%)
Jan 16, 2009
2.718
2.577
2.577
2.577
9,034
-0.04(-1.69%)
Jan 15, 2009
2.656
2.674
2.515
2.621
7,510
-0.03(-1.00%)
Jan 14, 2009
2.745
2.789
2.648
2.648
15,467
-0.14(-5.08%)
Jan 13, 2009
2.754
2.789
2.754
2.789
3,218
+0.04(+1.29%)
Jan 12, 2009
2.736
2.789
2.710
2.754
6,097
-0.03(-1.12%)
Jan 09, 2009
2.789
2.789
2.754
2.785
36,025
+0.03(+1.13%)
Jan 08, 2009
2.718
2.789
2.718
2.754
3,839
-0.04(-1.27%)
Jan 07, 2009
2.789
2.798
2.754
2.789
19,634
+0.00(+0.00%)
Jan 06, 2009
2.674
2.833
2.674
2.789
3,516
+0.00(+0.00%)
Jan 05, 2009
2.913
2.922
2.532
2.789
33,856
-0.13(-4.55%)
Jan 02, 2009
3.028
3.081
2.922
2.922
2,228
-0.09(-2.94%)
Dec 31, 2008
2.816
3.064
2.763
3.011
50,820
-0.07(-2.30%)
Dec 30, 2008
2.780
3.081
2.780
3.081
4,408
+0.24(+8.41%)
Dec 29, 2008
3.090
3.090
2.816
2.842
3,275
-0.05(-1.83%)
Dec 26, 2008
2.895
2.975
2.895
2.895
1,459
+0.04(+1.55%)
Dec 24, 2008
2.860
2.860
2.851
2.851
790
+0.04(+1.58%)
Dec 23, 2008
2.825
2.833
2.745
2.807
63,898
-0.07(-2.46%)
Dec 22, 2008
3.090
3.090
2.780
2.878
9,660
-0.03(-0.91%)
Dec 19, 2008
2.993
2.993
2.904
2.904
4,927
-0.01(-0.30%)
Dec 18, 2008
2.957
2.957
2.913
2.913
3,932
+0.04(+1.23%)
Dec 17, 2008
2.922
2.922
2.833
2.878
46,150
+0.04(+1.56%)
Dec 16, 2008
2.993
2.993
2.692
2.833
34,107
+0.00(+0.00%)
Dec 15, 2008
3.099
3.099
2.807
2.833
10,490
+0.00(+0.00%)
Dec 12, 2008
3.055
3.055
2.807
2.833
26,103
-0.01(-0.31%)
Dec 11, 2008
2.949
2.949
2.745
2.842
3,077
+0.03(+0.94%)
Dec 10, 2008
2.878
2.922
2.745
2.816
17,319
-0.04(-1.55%)
Dec 09, 2008
2.878
2.878
2.745
2.860
13,483
+0.12(+4.19%)
Dec 08, 2008
2.869
2.922
2.656
2.745
32,285
-0.05(-1.90%)
Dec 05, 2008
2.763
2.895
2.763
2.798
22,722
+0.05(+1.94%)
Dec 04, 2008
2.842
2.842
2.745
2.745
130,720
-0.08(-2.82%)
Dec 03, 2008
2.825
2.833
2.656
2.825
3,092
+0.00(+0.00%)
Dec 02, 2008
2.798
2.825
2.745
2.825
25,898
+0.05(+1.92%)
Dec 01, 2008
2.710
2.772
2.710
2.772
8,980
+0.04(+1.62%)
Nov 28, 2008
2.683
2.745
2.674
2.727
1,694
+0.00(+0.00%)
Nov 26, 2008
2.701
2.741
2.692
2.727
14,051
+0.03(+0.98%)
Nov 25, 2008
2.674
2.727
2.674
2.701
58,143
+0.03(+0.99%)
Nov 24, 2008
2.642
2.860
2.642
2.674
79,291
-0.05(-1.95%)
Nov 21, 2008
2.692
2.780
2.692
2.727
11,108
+0.00(+0.00%)
Nov 20, 2008
2.612
2.789
2.612
2.727
181,902
+0.05(+1.99%)
Nov 19, 2008
2.710
2.736
2.674
2.674
3,952
-0.06(-2.27%)
Nov 18, 2008
2.745
2.745
2.435
2.736
17,829
-0.05(-1.90%)
Nov 17, 2008
2.674
2.789
2.656
2.789
7,801
+0.06(+2.27%)
Nov 14, 2008
2.819
2.819
2.701
2.727
13,248
+0.00(+0.00%)
Nov 13, 2008
2.692
2.833
2.674
2.727
23,552
-0.02(-0.65%)
Nov 12, 2008
2.648
2.780
2.648
2.745
20,450
+0.02(+0.65%)
Nov 11, 2008
2.895
2.895
2.701
2.727
28,120
+0.02(+0.65%)
Nov 10, 2008
2.586
2.727
2.586
2.710
30,831
+0.07(+2.68%)
Nov 07, 2008
2.683
2.701
2.559
2.639
162,445
-0.07(-2.61%)
Nov 06, 2008
2.816
2.816
2.692
2.710
49,427
-0.04(-1.29%)
Nov 05, 2008
2.772
2.904
2.718
2.745
51,087
+0.03(+0.98%)
Nov 04, 2008
2.506
2.860
2.506
2.718
25,710
+0.19(+7.34%)
Nov 03, 2008
2.435
2.541
2.329
2.532
91,356
+0.10(+4.00%)
Oct 31, 2008
2.426
2.435
2.258
2.435
120,201
+0.05(+2.23%)
Oct 30, 2008
2.329
2.435
2.329
2.382
87,968
+0.04(+1.51%)
Oct 29, 2008
2.223
2.470
2.214
2.346
76,806
-0.04(-1.49%)
Oct 28, 2008
2.515
2.515
2.329
2.382
343,331
-0.03(-1.10%)
Oct 27, 2008
2.223
2.506
2.223
2.408
525,180
-0.23(-8.72%)
Oct 24, 2008
2.807
2.807
2.630
2.639
228,128
-0.12(-4.18%)
Oct 23, 2008
2.833
2.893
2.612
2.754
301,619
-0.12(-4.31%)
Oct 22, 2008
2.922
3.081
2.825
2.878
45,208
-0.04(-1.52%)
Oct 21, 2008
3.011
3.011
2.745
2.922
223,042
-0.19(-5.98%)
Oct 20, 2008
3.143
3.409
2.922
3.108
197,483
-0.12(-3.57%)
Oct 17, 2008
3.382
3.391
3.143
3.223
189,227
-0.13(-3.96%)
Oct 16, 2008
3.595
3.799
3.356
3.356
231,184
-0.32(-8.67%)
Oct 15, 2008
3.542
3.719
3.374
3.675
64,395
+0.09(+2.47%)
Oct 14, 2008
3.613
3.976
3.586
3.586
13,138
-0.10(-2.64%)
Oct 13, 2008
4.153
4.162
3.613
3.684
286,547
+0.02(+0.48%)
Oct 10, 2008
3.135
3.852
2.895
3.666
293,956
+0.43(+13.42%)
Oct 09, 2008
3.409
3.409
3.232
3.232
66,606
-0.29(-8.29%)
Oct 08, 2008
3.896
3.949
3.276
3.524
316,238
-0.51(-12.72%)
Oct 07, 2008
4.100
4.171
3.976
4.038
86,488
-0.08(-1.94%)
Oct 06, 2008
4.277
4.277
3.949
4.117
247,466
-0.12(-2.92%)
Oct 03, 2008
4.472
4.472
4.206
4.241
49,318
-0.23(-5.15%)
Oct 02, 2008
4.472
4.560
4.144
4.472
27,601
+0.04(+1.00%)
Oct 01, 2008
4.339
4.480
4.250
4.427
33,477
+0.09(+2.04%)
Sep 30, 2008
4.339
4.498
4.241
4.339
14,038
+0.10(+2.30%)
Sep 29, 2008
4.224
4.418
4.224
4.241
26,103
-0.10(-2.25%)
Sep 26, 2008
4.295
4.398
4.295
4.339
12,192
-0.05(-1.21%)
Sep 25, 2008
4.348
4.463
4.215
4.392
22,258
+0.01(+0.20%)
Sep 24, 2008
4.427
4.427
4.383
4.383
2,153
+0.00(+0.00%)
Sep 23, 2008
4.472
4.640
4.295
4.383
50,403
-0.03(-0.60%)
Sep 22, 2008
4.427
4.773
4.401
4.410
38,276
-0.02(-0.40%)
Sep 19, 2008
4.489
4.640
4.241
4.427
472,475
-0.02(-0.40%)
Sep 18, 2008
4.233
4.445
4.162
4.445
100,394
+0.27(+6.36%)
Sep 17, 2008
4.250
4.295
4.117
4.179
187,502
-0.12(-2.68%)
Sep 16, 2008
4.215
4.321
4.188
4.295
73,112
-0.13(-3.00%)
Sep 15, 2008
4.436
4.463
4.410
4.427
35,918
+0.07(+1.63%)
Sep 12, 2008
4.418
4.480
4.348
4.356
28,535
-0.08(-1.80%)
Sep 11, 2008
4.418
4.454
4.365
4.436
38,821
+0.04(+1.01%)
Sep 10, 2008
4.401
4.454
4.374
4.392
21,596
+0.04(+1.02%)
Sep 09, 2008
4.348
4.401
4.303
4.348
68,158
-0.04(-0.81%)
Sep 08, 2008
4.436
4.445
4.365
4.383
18,856
+0.00(+0.00%)
Sep 05, 2008
4.418
4.427
4.383
4.383
6,586
-0.04(-1.00%)
Sep 04, 2008
4.463
4.465
4.396
4.427
9,437
+0.00(+0.00%)
Sep 03, 2008
4.365
4.542
4.365
4.427
179,028
+0.01(+0.20%)
Sep 02, 2008
4.418
4.542
4.330
4.418
75,691
+0.05(+1.22%)
Aug 29, 2008
4.410
4.578
4.365
4.365
21,502
+0.00(+0.00%)
Aug 28, 2008
4.427
4.427
4.365
4.365
71,869
-0.06(-1.40%)
Aug 27, 2008
4.392
4.427
4.383
4.427
26,424
+0.04(+0.81%)
Aug 26, 2008
4.463
4.463
4.383
4.392
15,988
-0.02(-0.40%)
Aug 25, 2008
4.445
4.463
4.383
4.410
8,737
-0.01(-0.20%)
Aug 22, 2008
4.392
4.418
4.383
4.418
5,240
+0.02(+0.40%)
Aug 21, 2008
4.463
4.472
4.374
4.401
70,016
-0.05(-1.19%)
Aug 20, 2008
4.427
4.454
4.259
4.454
30,640
+0.00(+0.00%)
Aug 19, 2008
4.392
4.480
4.374
4.454
33,044
+0.01(+0.20%)
Aug 18, 2008
4.463
4.472
4.418
4.445
29,306
+0.02(+0.40%)
Aug 15, 2008
4.374
4.480
4.374
4.427
264,040
+0.06(+1.42%)
Aug 14, 2008
4.277
4.383
4.277
4.365
183,966
+0.04(+0.82%)
Aug 13, 2008
4.277
4.374
4.277
4.330
50,407
+0.00(+0.00%)
Aug 12, 2008
3.896
4.383
3.896
4.330
258,569
+0.26(+6.30%)
Aug 11, 2008
4.109
4.117
4.047
4.073
61,233
-0.01(-0.22%)
Aug 08, 2008
4.073
4.117
3.949
4.082
72,228
+0.04(+1.10%)
Aug 07, 2008
4.073
4.073
4.002
4.038
8,637
+0.01(+0.22%)
Aug 06, 2008
4.073
4.091
3.976
4.029
62,685
-0.03(-0.66%)
Aug 05, 2008
3.843
4.064
3.843
4.055
189,739
+0.26(+6.76%)
Aug 04, 2008
3.772
3.843
3.772
3.799
18,599
-0.01(-0.23%)
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.