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
)
0.8027
-0.0173 (-2.11%)
Streaming Delayed Price
Updated: 9:39 AM 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 (%)
Jul 30, 2010
3.660
3.770
3.600
3.770
575,845
+0.02(+0.53%)
Jul 29, 2010
3.620
3.790
3.540
3.750
321,733
+0.17(+4.75%)
Jul 28, 2010
3.750
3.750
3.560
3.580
222,815
-0.16(-4.28%)
Jul 27, 2010
3.800
3.800
3.700
3.740
290,251
-0.03(-0.80%)
Jul 26, 2010
3.640
3.770
3.570
3.770
304,168
+0.13(+3.57%)
Jul 23, 2010
3.480
3.660
3.450
3.640
285,045
+0.13(+3.70%)
Jul 22, 2010
3.490
3.510
3.458
3.510
378,650
+0.06(+1.74%)
Jul 21, 2010
3.570
3.580
3.450
3.450
173,102
-0.10(-2.82%)
Jul 20, 2010
3.440
3.550
3.410
3.550
268,239
+0.05(+1.43%)
Jul 19, 2010
3.450
3.520
3.410
3.500
171,273
+0.07(+2.04%)
Jul 16, 2010
3.470
3.510
3.410
3.430
251,734
-0.08(-2.28%)
Jul 15, 2010
3.590
3.590
3.480
3.510
544,581
-0.06(-1.68%)
Jul 14, 2010
3.590
3.620
3.530
3.570
209,560
-0.05(-1.38%)
Jul 13, 2010
3.500
3.630
3.497
3.620
351,179
+0.17(+4.93%)
Jul 12, 2010
3.410
3.480
3.390
3.450
241,705
+0.02(+0.58%)
Jul 09, 2010
3.400
3.430
3.340
3.430
232,927
+0.01(+0.29%)
Jul 08, 2010
3.420
3.440
3.340
3.420
458,515
+0.07(+2.09%)
Jul 07, 2010
3.200
3.410
3.190
3.350
404,391
+0.17(+5.35%)
Jul 06, 2010
3.430
3.440
3.180
3.180
529,285
-0.18(-5.36%)
Jul 02, 2010
3.430
3.430
3.360
3.360
283,463
-0.05(-1.47%)
Jul 01, 2010
3.380
3.420
3.270
3.410
373,160
+0.02(+0.59%)
Jun 30, 2010
3.290
3.450
3.280
3.390
377,605
+0.09(+2.73%)
Jun 29, 2010
3.400
3.450
3.270
3.300
417,479
-0.28(-7.82%)
Jun 25, 2010
3.410
3.580
3.390
3.580
2,570,104
+0.20(+5.92%)
Jun 24, 2010
3.500
3.510
3.380
3.380
211,194
-0.16(-4.52%)
Jun 23, 2010
3.320
3.560
3.320
3.540
579,046
+0.20(+5.99%)
Jun 22, 2010
3.390
3.480
3.310
3.340
556,742
-0.02(-0.60%)
Jun 21, 2010
3.480
3.500
3.350
3.360
401,815
-0.08(-2.33%)
Jun 18, 2010
3.410
3.500
3.360
3.440
540,041
+0.06(+1.78%)
Jun 17, 2010
3.530
3.530
3.380
3.380
291,406
-0.11(-3.15%)
Jun 16, 2010
3.580
3.580
3.480
3.490
481,277
-0.15(-4.12%)
Jun 15, 2010
3.480
3.640
3.460
3.640
327,666
+0.18(+5.20%)
Jun 14, 2010
3.500
3.560
3.430
3.460
287,146
-0.01(-0.29%)
Jun 11, 2010
3.390
3.480
3.342
3.470
253,412
+0.04(+1.17%)
Jun 10, 2010
3.370
3.430
3.310
3.430
496,536
+0.14(+4.26%)
Jun 09, 2010
3.280
3.440
3.280
3.290
469,332
+0.07(+2.17%)
Jun 08, 2010
3.220
3.360
3.200
3.220
433,125
+0.01(+0.31%)
Jun 07, 2010
3.300
3.390
3.210
3.210
537,015
-0.09(-2.73%)
Jun 04, 2010
3.430
3.510
3.300
3.300
516,181
-0.22(-6.25%)
Jun 03, 2010
3.520
3.640
3.470
3.520
348,270
-0.02(-0.56%)
Jun 02, 2010
3.400
3.540
3.360
3.540
417,058
+0.16(+4.73%)
Jun 01, 2010
3.530
3.630
3.380
3.380
368,471
-0.20(-5.59%)
May 28, 2010
3.620
3.620
3.520
3.580
381,629
-0.04(-1.10%)
May 27, 2010
3.510
3.620
3.510
3.620
283,262
+0.18(+5.23%)
May 26, 2010
3.560
3.650
3.420
3.440
417,362
-0.06(-1.71%)
May 25, 2010
3.320
3.530
3.250
3.500
991,412
+0.03(+0.86%)
May 24, 2010
3.560
3.665
3.470
3.470
892,515
-0.08(-2.25%)
May 21, 2010
3.510
3.680
3.510
3.550
681,100
-0.02(-0.56%)
May 20, 2010
3.580
3.690
3.520
3.570
740,757
-0.16(-4.29%)
May 19, 2010
3.720
3.820
3.650
3.730
405,193
-0.01(-0.27%)
May 18, 2010
3.970
4.050
3.720
3.740
511,736
-0.20(-5.08%)
May 17, 2010
4.050
4.070
3.865
3.940
535,959
-0.06(-1.50%)
May 14, 2010
4.090
4.110
3.950
4.000
510,260
-0.19(-4.53%)
May 13, 2010
4.200
4.220
4.070
4.190
686,356
-0.04(-0.95%)
May 12, 2010
4.120
4.230
4.050
4.230
421,801
+0.11(+2.67%)
May 11, 2010
4.090
4.120
3.960
4.120
734,145
+0.09(+2.23%)
May 10, 2010
3.970
4.080
3.910
4.030
700,160
+0.19(+4.95%)
May 07, 2010
4.110
4.110
3.830
3.840
815,485
-0.26(-6.34%)
May 06, 2010
4.450
4.450
3.850
4.100
955,651
-0.35(-7.87%)
May 05, 2010
4.430
4.480
4.290
4.450
883,586
+0.17(+3.97%)
May 04, 2010
4.350
4.350
4.150
4.280
987,544
-0.17(-3.82%)
May 03, 2010
4.250
4.450
4.150
4.450
668,559
+0.24(+5.70%)
Apr 30, 2010
4.500
4.500
4.210
4.210
517,501
-0.29(-6.44%)
Apr 29, 2010
4.390
4.500
4.370
4.500
602,409
+0.14(+3.21%)
Apr 28, 2010
4.330
4.400
4.260
4.360
378,297
+0.04(+0.93%)
Apr 27, 2010
4.190
4.410
4.155
4.320
865,016
+0.11(+2.61%)
Apr 26, 2010
4.130
4.240
4.130
4.210
411,895
+0.08(+1.94%)
Apr 23, 2010
4.140
4.230
3.960
4.130
579,884
-0.01(-0.24%)
Apr 22, 2010
4.160
4.210
4.030
4.140
337,046
-0.06(-1.43%)
Apr 21, 2010
4.230
4.310
4.150
4.200
340,407
-0.12(-2.78%)
Apr 20, 2010
4.400
4.400
4.270
4.320
341,068
-0.05(-1.14%)
Apr 19, 2010
4.350
4.410
4.220
4.370
504,033
+0.02(+0.46%)
Apr 16, 2010
4.490
4.490
4.240
4.350
468,868
-0.13(-2.90%)
Apr 15, 2010
4.440
4.570
4.420
4.480
406,556
+0.02(+0.45%)
Apr 14, 2010
4.380
4.480
4.370
4.460
461,936
+0.12(+2.76%)
Apr 13, 2010
4.340
4.350
4.210
4.340
578,640
-0.01(-0.23%)
Apr 12, 2010
4.260
4.350
4.210
4.350
575,618
+0.20(+4.82%)
Apr 09, 2010
4.000
4.220
3.990
4.150
551,194
+0.16(+4.01%)
Apr 08, 2010
3.920
4.000
3.870
3.990
458,360
+0.06(+1.53%)
Apr 07, 2010
3.850
3.990
3.810
3.930
573,697
+0.12(+3.15%)
Apr 06, 2010
3.760
3.850
3.760
3.810
268,054
+0.01(+0.26%)
Apr 05, 2010
3.750
3.800
3.740
3.800
281,559
+0.08(+2.15%)
Apr 01, 2010
3.720
3.720
3.720
3.720
207,100
+0.02(+0.54%)
Mar 31, 2010
3.700
3.790
3.700
3.700
347,800
-0.03(-0.80%)
Mar 30, 2010
3.700
3.780
3.700
3.730
202,689
+0.03(+0.81%)
Mar 29, 2010
3.730
3.760
3.700
3.700
151,725
-0.01(-0.27%)
Mar 26, 2010
3.720
3.750
3.670
3.710
178,024
+0.02(+0.54%)
Mar 25, 2010
3.750
3.800
3.670
3.690
225,571
-0.04(-1.07%)
Mar 24, 2010
3.810
3.840
3.710
3.730
327,410
-0.08(-2.10%)
Mar 23, 2010
3.690
3.850
3.680
3.810
502,253
+0.13(+3.53%)
Mar 22, 2010
3.680
3.730
3.630
3.680
309,458
+0.01(+0.27%)
Mar 19, 2010
3.790
3.790
3.600
3.670
781,684
-0.09(-2.39%)
Mar 18, 2010
3.810
3.850
3.760
3.760
205,495
-0.07(-1.83%)
Mar 17, 2010
3.810
3.850
3.760
3.830
255,618
+0.04(+1.06%)
Mar 16, 2010
3.780
3.820
3.770
3.790
313,513
+0.02(+0.53%)
Mar 15, 2010
3.740
3.800
3.700
3.770
1,178,230
+0.02(+0.53%)
Mar 12, 2010
3.860
3.860
3.700
3.750
1,403,788
-0.10(-2.60%)
Mar 11, 2010
3.860
3.920
3.810
3.850
427,417
+0.00(+0.00%)
Mar 10, 2010
3.860
3.900
3.830
3.850
418,034
+0.00(+0.00%)
Mar 09, 2010
3.890
3.970
3.820
3.850
420,083
-0.06(-1.53%)
Mar 08, 2010
3.870
3.950
3.870
3.910
296,004
+0.03(+0.77%)
Mar 05, 2010
3.780
3.970
3.780
3.880
686,837
+0.11(+2.92%)
Mar 04, 2010
3.760
3.830
3.720
3.770
543,997
+0.05(+1.34%)
Mar 03, 2010
3.750
3.860
3.720
3.720
454,613
-0.01(-0.27%)
Mar 02, 2010
3.700
3.780
3.680
3.730
683,745
+0.03(+0.81%)
Mar 01, 2010
3.840
3.862
3.680
3.700
787,467
-0.10(-2.63%)
Feb 26, 2010
4.150
4.160
3.790
3.800
1,393,570
-0.23(-5.71%)
Feb 25, 2010
3.970
4.070
3.870
4.030
406,121
-0.02(-0.49%)
Feb 24, 2010
3.790
4.090
3.750
4.050
655,713
+0.26(+6.86%)
Feb 23, 2010
3.820
3.860
3.700
3.790
385,322
-0.02(-0.52%)
Feb 22, 2010
3.750
3.890
3.750
3.810
485,091
+0.15(+4.10%)
Feb 19, 2010
3.600
3.710
3.570
3.660
720,682
+0.06(+1.67%)
Feb 18, 2010
3.660
3.740
3.560
3.600
533,064
-0.03(-0.83%)
Feb 17, 2010
3.760
3.790
3.610
3.630
492,759
-0.10(-2.68%)
Feb 16, 2010
3.750
3.790
3.700
3.730
416,691
+0.02(+0.54%)
Feb 12, 2010
3.760
3.710
3.710
3.710
616,800
-0.08(-2.11%)
Feb 11, 2010
3.730
3.860
3.680
3.790
447,252
+0.03(+0.80%)
Feb 10, 2010
3.820
3.850
3.700
3.760
255,667
-0.06(-1.57%)
Feb 09, 2010
3.850
3.890
3.760
3.820
214,390
+0.04(+1.06%)
Feb 08, 2010
3.870
3.950
3.760
3.780
229,606
-0.07(-1.82%)
Feb 05, 2010
3.750
3.870
3.500
3.850
928,186
+0.10(+2.67%)
Feb 04, 2010
3.990
4.060
3.750
3.750
484,626
-0.25(-6.25%)
Feb 03, 2010
4.000
4.150
3.950
4.000
399,810
-0.01(-0.25%)
Feb 02, 2010
4.070
4.140
4.000
4.010
315,569
-0.07(-1.72%)
Feb 01, 2010
4.120
4.130
3.850
4.080
692,068
-0.03(-0.73%)
Jan 29, 2010
4.190
4.310
4.090
4.110
420,377
-0.05(-1.20%)
Jan 28, 2010
4.390
4.390
4.140
4.160
316,406
-0.21(-4.81%)
Jan 27, 2010
4.380
4.400
4.150
4.370
359,987
-0.05(-1.13%)
Jan 26, 2010
4.510
4.510
4.400
4.420
241,327
-0.10(-2.21%)
Jan 25, 2010
4.440
4.570
4.420
4.520
338,158
+0.11(+2.49%)
Jan 22, 2010
4.550
4.610
4.410
4.410
507,295
-0.11(-2.43%)
Jan 21, 2010
4.520
4.610
4.500
4.520
688,192
+0.02(+0.44%)
Jan 20, 2010
4.570
4.610
4.400
4.500
506,530
-0.09(-1.96%)
Jan 19, 2010
4.600
4.610
4.530
4.590
421,602
+0.00(+0.00%)
Jan 15, 2010
4.700
4.590
4.590
4.590
445,600
-0.08(-1.71%)
Jan 14, 2010
4.580
4.700
4.550
4.670
248,937
+0.06(+1.30%)
Jan 13, 2010
4.530
4.688
4.450
4.610
342,163
+0.10(+2.22%)
Jan 12, 2010
4.670
4.720
4.510
4.510
334,644
-0.18(-3.84%)
Jan 11, 2010
4.760
4.840
4.660
4.690
348,304
-0.05(-1.05%)
Jan 08, 2010
4.340
4.760
4.260
4.740
1,227,968
+0.39(+8.97%)
Jan 07, 2010
4.200
4.360
4.170
4.350
473,576
+0.16(+3.82%)
Jan 06, 2010
4.210
4.250
4.160
4.190
383,048
-0.03(-0.71%)
Jan 05, 2010
4.270
4.270
4.150
4.220
544,767
-0.05(-1.17%)
Jan 04, 2010
4.200
4.270
4.200
4.270
263,987
+0.09(+2.15%)
Dec 31, 2009
4.190
4.180
4.180
4.180
238,100
-0.03(-0.71%)
Dec 30, 2009
4.250
4.290
4.150
4.210
455,437
-0.08(-1.86%)
Dec 29, 2009
4.280
4.310
4.200
4.290
242,471
+0.01(+0.23%)
Dec 28, 2009
4.310
4.370
4.230
4.280
228,744
+0.00(+0.00%)
Dec 24, 2009
4.210
4.300
4.180
4.280
95,347
+0.09(+2.15%)
Dec 23, 2009
4.270
4.290
4.180
4.190
249,323
-0.06(-1.41%)
Dec 22, 2009
4.180
4.290
4.150
4.250
242,665
+0.05(+1.19%)
Dec 21, 2009
4.260
4.390
4.180
4.200
405,368
-0.06(-1.41%)
Dec 18, 2009
4.290
4.290
4.220
4.260
1,085,038
+0.03(+0.71%)
Dec 17, 2009
4.210
4.270
4.110
4.230
326,634
-0.01(-0.24%)
Dec 16, 2009
4.260
4.320
4.210
4.240
184,878
+0.00(+0.00%)
Dec 15, 2009
4.320
4.327
4.230
4.240
226,772
-0.04(-0.93%)
Dec 14, 2009
4.280
4.300
4.250
4.280
151,010
+0.03(+0.71%)
Dec 11, 2009
4.260
4.310
4.200
4.250
121,794
+0.01(+0.24%)
Dec 10, 2009
4.340
4.370
4.210
4.240
148,733
-0.11(-2.53%)
Dec 09, 2009
4.330
4.400
4.250
4.350
314,619
+0.01(+0.23%)
Dec 08, 2009
4.360
4.420
4.340
4.340
217,213
-0.09(-2.03%)
Dec 07, 2009
4.460
4.470
4.310
4.430
274,916
+0.03(+0.68%)
Dec 04, 2009
4.370
4.480
4.320
4.400
355,861
+0.13(+3.04%)
Dec 03, 2009
4.410
4.440
4.250
4.270
300,345
-0.10(-2.29%)
Dec 02, 2009
4.340
4.590
4.330
4.370
361,899
+0.02(+0.46%)
Dec 01, 2009
4.380
4.430
4.310
4.350
291,430
+0.04(+0.93%)
Nov 30, 2009
4.380
4.460
4.160
4.310
403,795
-0.04(-0.92%)
Nov 27, 2009
4.400
4.490
4.350
4.350
216,738
-0.24(-5.23%)
Nov 25, 2009
4.750
4.750
4.580
4.590
193,964
-0.15(-3.16%)
Nov 24, 2009
4.770
4.770
4.640
4.740
214,407
-0.04(-0.84%)
Nov 23, 2009
4.720
4.870
4.660
4.780
262,834
+0.12(+2.58%)
Nov 20, 2009
4.710
4.870
4.600
4.660
330,003
-0.11(-2.31%)
Nov 19, 2009
4.850
4.850
4.590
4.770
413,998
-0.15(-3.05%)
Nov 18, 2009
4.510
4.930
4.430
4.920
871,577
+0.39(+8.61%)
Nov 17, 2009
4.590
4.590
4.450
4.530
215,879
-0.07(-1.52%)
Nov 16, 2009
4.490
4.650
4.430
4.600
412,749
+0.18(+4.07%)
Nov 13, 2009
4.360
4.517
4.140
4.420
673,542
+0.38(+9.41%)
Nov 12, 2009
4.250
4.290
4.040
4.040
287,667
-0.22(-5.16%)
Nov 11, 2009
4.390
4.410
4.200
4.260
254,252
-0.06(-1.39%)
Nov 10, 2009
4.320
4.420
4.230
4.320
315,143
-0.02(-0.46%)
Nov 09, 2009
4.440
4.500
4.300
4.340
356,243
-0.06(-1.36%)
Nov 06, 2009
4.340
4.470
4.290
4.400
212,340
+0.01(+0.23%)
Nov 05, 2009
4.290
4.420
4.270
4.390
224,021
+0.14(+3.29%)
Nov 04, 2009
4.400
4.440
4.240
4.250
281,500
-0.11(-2.52%)
Nov 03, 2009
4.330
4.380
4.180
4.360
464,045
-0.01(-0.23%)
Nov 02, 2009
4.870
4.870
4.310
4.370
528,919
-0.07(-1.58%)
Oct 30, 2009
4.450
4.490
4.300
4.440
585,137
-0.07(-1.55%)
Oct 29, 2009
4.410
4.540
4.370
4.510
247,701
+0.15(+3.44%)
Oct 28, 2009
4.540
4.640
4.360
4.360
333,372
-0.22(-4.80%)
Oct 27, 2009
4.670
4.710
4.550
4.580
277,286
-0.09(-1.93%)
Oct 26, 2009
4.730
4.850
4.610
4.670
288,907
-0.04(-0.85%)
Oct 23, 2009
4.770
4.960
4.690
4.710
256,731
-0.16(-3.29%)
Oct 22, 2009
4.810
4.950
4.610
4.870
467,561
+0.06(+1.25%)
Oct 21, 2009
4.910
5.040
4.790
4.810
465,449
-0.13(-2.63%)
Oct 20, 2009
4.910
5.050
4.910
4.940
411,039
-0.03(-0.60%)
Oct 19, 2009
4.760
5.070
4.760
4.970
1,217,679
+0.21(+4.41%)
Oct 16, 2009
4.760
4.930
4.450
4.760
1,206,497
-0.04(-0.83%)
Oct 15, 2009
4.910
4.910
4.710
4.800
746,135
-0.15(-3.03%)
Oct 14, 2009
5.130
5.140
4.890
4.950
535,179
-0.03(-0.60%)
Oct 13, 2009
4.960
5.000
4.890
4.980
186,527
+0.02(+0.40%)
Oct 12, 2009
5.020
5.076
4.950
4.960
322,449
-0.01(-0.20%)
Oct 09, 2009
4.950
5.090
4.800
4.970
819,284
+0.02(+0.40%)
Oct 08, 2009
4.940
4.970
4.890
4.950
637,344
+0.09(+1.85%)
Oct 07, 2009
4.950
4.960
4.840
4.860
275,290
-0.08(-1.62%)
Oct 06, 2009
4.720
4.960
4.720
4.940
429,806
+0.25(+5.33%)
Oct 05, 2009
4.550
4.710
4.490
4.690
349,255
+0.19(+4.22%)
Oct 02, 2009
4.500
4.610
4.410
4.500
342,137
-0.13(-2.81%)
Oct 01, 2009
4.750
4.810
4.610
4.630
359,291
-0.17(-3.54%)
Sep 30, 2009
4.850
4.950
4.670
4.800
312,833
-0.05(-1.03%)
Sep 29, 2009
4.950
4.990
4.731
4.850
406,087
-0.08(-1.62%)
Sep 28, 2009
4.710
4.940
4.610
4.930
409,491
+0.27(+5.79%)
Sep 25, 2009
4.580
4.780
4.500
4.660
331,848
+0.05(+1.08%)
Sep 24, 2009
4.690
4.770
4.430
4.610
371,132
-0.07(-1.50%)
Sep 23, 2009
4.970
4.990
4.680
4.680
618,681
-0.24(-4.88%)
Sep 22, 2009
4.620
4.970
4.580
4.920
1,135,931
+0.38(+8.37%)
Sep 21, 2009
4.290
4.590
4.210
4.540
556,307
+0.21(+4.85%)
Sep 18, 2009
4.150
4.330
4.090
4.330
610,927
+0.21(+5.10%)
Sep 17, 2009
4.200
4.200
4.050
4.120
169,116
-0.08(-1.90%)
Sep 16, 2009
4.180
4.200
4.080
4.200
373,852
+0.03(+0.72%)
Sep 15, 2009
4.160
4.180
4.050
4.170
163,664
-0.02(-0.48%)
Sep 14, 2009
4.010
4.200
3.880
4.190
675,760
+0.14(+3.46%)
Sep 11, 2009
4.150
4.150
4.020
4.050
579,813
-0.09(-2.17%)
Sep 10, 2009
4.130
4.150
4.060
4.140
168,576
-0.02(-0.48%)
Sep 09, 2009
4.120
4.170
4.030
4.160
274,833
+0.02(+0.48%)
Sep 08, 2009
4.100
4.150
3.962
4.140
219,488
+0.08(+1.97%)
Sep 04, 2009
3.810
4.080
3.790
4.060
353,427
+0.24(+6.28%)
Sep 03, 2009
3.820
3.850
3.790
3.820
164,860
+0.02(+0.53%)
Sep 02, 2009
3.460
3.840
3.430
3.800
441,021
-0.05(-1.30%)
Sep 01, 2009
3.800
3.940
3.660
3.850
361,193
+0.00(+0.00%)
Aug 31, 2009
3.740
3.850
3.700
3.850
323,381
+0.04(+1.05%)
Aug 28, 2009
3.780
3.830
3.770
3.810
328,508
+0.06(+1.60%)
Aug 27, 2009
3.730
3.760
3.580
3.750
99,368
+0.02(+0.54%)
Aug 26, 2009
3.670
3.750
3.570
3.730
140,829
+0.04(+1.08%)
Aug 25, 2009
3.750
3.780
3.670
3.690
244,188
-0.07(-1.86%)
Aug 24, 2009
3.790
3.840
3.660
3.760
494,292
-0.01(-0.27%)
Aug 21, 2009
3.780
3.820
3.700
3.770
453,137
+0.07(+1.89%)
Aug 20, 2009
3.490
3.710
3.490
3.700
263,467
+0.21(+6.02%)
Aug 19, 2009
3.220
3.500
3.160
3.490
298,625
+0.34(+10.79%)
Aug 18, 2009
3.180
3.249
3.130
3.150
185,766
+0.00(+0.00%)
Aug 17, 2009
3.120
3.210
3.105
3.150
142,458
-0.06(-1.87%)
Aug 14, 2009
3.410
3.460
3.150
3.210
273,043
-0.20(-5.87%)
Aug 13, 2009
3.420
3.460
3.320
3.410
150,109
+0.01(+0.29%)
Aug 12, 2009
3.260
3.470
3.260
3.400
255,401
+0.14(+4.29%)
Aug 11, 2009
3.320
3.390
3.250
3.260
180,317
-0.10(-2.98%)
Aug 10, 2009
3.320
3.480
3.320
3.360
192,371
+0.04(+1.20%)
Aug 07, 2009
3.360
3.538
3.320
3.320
468,920
-0.01(-0.30%)
Aug 06, 2009
3.650
3.660
3.290
3.330
423,711
-0.31(-8.52%)
Aug 05, 2009
4.000
4.050
3.610
3.640
369,763
-0.21(-5.45%)
Aug 04, 2009
3.860
3.910
3.780
3.850
140,141
-0.07(-1.79%)
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.