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 Corp
(NQ:
KOPN
)
0.6137
-0.3463 (-36.07%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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, 2013
3.710
3.780
3.700
3.710
0
+0.02(+0.54%)
Jul 30, 2013
3.730
3.730
3.650
3.690
0
+0.00(+0.00%)
Jul 29, 2013
3.720
3.720
3.670
3.690
0
-0.03(-0.81%)
Jul 26, 2013
3.740
3.760
3.670
3.720
0
-0.07(-1.85%)
Jul 25, 2013
3.700
3.820
3.650
3.790
0
+0.09(+2.43%)
Jul 24, 2013
3.690
3.710
3.600
3.700
0
+0.05(+1.37%)
Jul 23, 2013
3.830
3.830
3.600
3.650
0
-0.16(-4.20%)
Jul 22, 2013
3.880
3.930
3.810
3.810
0
-0.12(-3.05%)
Jul 19, 2013
3.800
3.930
3.780
3.930
0
+0.12(+3.15%)
Jul 18, 2013
3.860
3.930
3.810
3.810
0
-0.05(-1.23%)
Jul 17, 2013
3.850
3.870
3.810
3.857
58,664
+0.04(+0.98%)
Jul 16, 2013
3.840
3.850
3.760
3.820
0
-0.01(-0.26%)
Jul 15, 2013
3.750
3.850
3.740
3.830
0
+0.08(+2.13%)
Jul 12, 2013
3.750
3.810
3.740
3.750
0
+0.00(+0.00%)
Jul 11, 2013
3.748
3.770
3.700
3.750
0
+0.06(+1.63%)
Jul 10, 2013
3.730
3.740
3.640
3.690
0
-0.04(-1.07%)
Jul 09, 2013
3.740
3.795
3.700
3.730
0
+0.02(+0.54%)
Jul 08, 2013
3.710
3.790
3.690
3.710
128,326
+0.01(+0.27%)
Jul 05, 2013
3.740
3.740
3.630
3.700
0
+0.01(+0.27%)
Jul 03, 2013
3.630
3.700
3.630
3.690
0
+0.02(+0.54%)
Jul 02, 2013
3.670
3.730
3.600
3.670
0
-0.01(-0.27%)
Jul 01, 2013
3.750
3.750
3.640
3.680
0
-0.03(-0.81%)
Jun 28, 2013
3.630
3.730
3.600
3.710
384,264
+0.05(+1.37%)
Jun 27, 2013
3.560
3.680
3.550
3.660
0
+0.15(+4.27%)
Jun 26, 2013
3.590
3.680
3.430
3.510
0
-0.04(-1.13%)
Jun 25, 2013
3.670
3.690
3.530
3.550
0
-0.07(-1.93%)
Jun 24, 2013
3.580
3.650
3.580
3.620
0
-0.03(-0.82%)
Jun 21, 2013
3.490
3.680
3.480
3.650
397,803
+0.18(+5.19%)
Jun 20, 2013
3.540
3.660
3.450
3.470
0
-0.14(-3.88%)
Jun 19, 2013
3.710
3.740
3.610
3.610
0
-0.10(-2.70%)
Jun 18, 2013
3.700
3.740
3.645
3.710
0
+0.01(+0.27%)
Jun 17, 2013
3.620
3.710
3.620
3.700
0
+0.12(+3.35%)
Jun 14, 2013
3.570
3.630
3.560
3.580
0
+0.01(+0.28%)
Jun 13, 2013
3.550
3.610
3.510
3.570
139,070
+0.03(+0.85%)
Jun 12, 2013
3.590
3.630
3.510
3.540
68,914
-0.02(-0.56%)
Jun 11, 2013
3.600
3.685
3.560
3.560
79,483
-0.12(-3.26%)
Jun 10, 2013
3.620
3.690
3.570
3.680
0
+0.07(+1.94%)
Jun 07, 2013
3.700
3.700
3.580
3.610
0
-0.05(-1.37%)
Jun 06, 2013
3.570
3.660
3.460
3.660
169,645
+0.08(+2.23%)
Jun 05, 2013
3.680
3.715
3.580
3.580
0
-0.10(-2.72%)
Jun 04, 2013
3.780
3.833
3.621
3.680
0
-0.10(-2.65%)
Jun 03, 2013
3.580
3.810
3.540
3.780
352,735
+0.23(+6.48%)
May 31, 2013
3.660
3.750
3.520
3.550
187,724
-0.16(-4.31%)
May 30, 2013
3.650
3.800
3.610
3.710
217,182
+0.06(+1.64%)
May 29, 2013
3.610
3.690
3.580
3.650
106,154
+0.02(+0.55%)
May 28, 2013
3.630
3.710
3.580
3.630
195,817
+0.07(+1.97%)
May 24, 2013
3.490
3.620
3.490
3.560
0
+0.05(+1.42%)
May 23, 2013
3.280
3.520
3.280
3.510
0
+0.19(+5.72%)
May 22, 2013
3.510
3.560
3.310
3.320
0
-0.19(-5.41%)
May 21, 2013
3.530
3.590
3.490
3.510
0
-0.01(-0.28%)
May 20, 2013
3.480
3.620
3.480
3.520
0
+0.01(+0.28%)
May 17, 2013
3.430
3.510
3.410
3.510
0
+0.09(+2.63%)
May 16, 2013
3.360
3.420
3.360
3.420
89,816
+0.04(+1.18%)
May 15, 2013
3.210
3.400
3.210
3.380
0
+0.17(+5.30%)
May 13, 2013
3.260
3.340
3.190
3.210
0
-0.05(-1.53%)
May 10, 2013
3.190
3.290
3.190
3.260
0
+0.07(+2.19%)
May 09, 2013
3.290
3.320
3.180
3.190
0
-0.19(-5.62%)
May 08, 2013
3.440
3.450
3.290
3.380
0
-0.04(-1.17%)
May 07, 2013
3.320
3.430
3.250
3.420
0
+0.10(+3.01%)
May 06, 2013
3.290
3.350
3.265
3.320
0
+0.02(+0.61%)
May 03, 2013
3.250
3.300
3.180
3.300
0
+0.12(+3.77%)
May 02, 2013
3.150
3.190
3.120
3.180
0
+0.05(+1.60%)
May 01, 2013
3.280
3.290
3.100
3.130
287,364
-0.18(-5.44%)
Apr 30, 2013
3.250
3.340
3.240
3.310
0
+0.07(+2.16%)
Apr 29, 2013
3.160
3.309
3.150
3.240
138,280
+0.09(+2.86%)
Apr 26, 2013
3.180
3.180
3.130
3.150
145,157
-0.03(-0.94%)
Apr 25, 2013
3.230
3.240
3.160
3.180
70,443
-0.02(-0.63%)
Apr 24, 2013
3.190
3.230
3.145
3.200
80,366
+0.00(+0.00%)
Apr 23, 2013
3.260
3.270
3.190
3.200
94,269
-0.01(-0.31%)
Apr 22, 2013
3.200
3.240
3.060
3.210
120,290
+0.00(+0.00%)
Apr 19, 2013
3.130
3.260
3.130
3.210
115,693
+0.06(+1.90%)
Apr 18, 2013
3.280
3.280
3.120
3.150
131,271
-0.05(-1.56%)
Apr 17, 2013
3.250
3.330
3.150
3.200
185,180
-0.07(-2.14%)
Apr 16, 2013
3.340
3.390
3.250
3.270
170,071
-0.03(-0.91%)
Apr 15, 2013
3.460
3.460
3.290
3.300
218,913
-0.19(-5.44%)
Apr 12, 2013
3.410
3.500
3.340
3.490
121,198
+0.06(+1.75%)
Apr 11, 2013
3.540
3.540
3.390
3.430
142,555
-0.11(-3.11%)
Apr 10, 2013
3.500
3.660
3.490
3.540
285,968
+0.05(+1.43%)
Apr 09, 2013
3.540
3.550
3.350
3.490
270,815
-0.02(-0.57%)
Apr 08, 2013
3.450
3.590
3.450
3.510
143,826
+0.07(+2.03%)
Apr 05, 2013
3.370
3.690
3.370
3.440
220,462
+0.00(+0.00%)
Apr 04, 2013
3.320
3.470
3.320
3.440
189,802
+0.12(+3.61%)
Apr 03, 2013
3.490
3.510
3.260
3.320
173,833
-0.17(-4.87%)
Apr 02, 2013
3.590
3.590
3.490
3.490
151,729
-0.06(-1.69%)
Apr 01, 2013
3.670
3.700
3.525
3.550
155,524
-0.15(-4.05%)
Mar 28, 2013
3.690
3.860
3.670
3.700
277,981
+0.05(+1.37%)
Mar 27, 2013
3.680
3.690
3.610
3.650
63,011
-0.06(-1.62%)
Mar 26, 2013
3.690
3.720
3.610
3.710
150,689
+0.06(+1.64%)
Mar 25, 2013
3.690
3.690
3.610
3.650
107,161
-0.03(-0.82%)
Mar 22, 2013
3.710
3.740
3.630
3.680
100,101
+0.00(+0.00%)
Mar 21, 2013
3.640
3.740
3.620
3.680
284,692
+0.01(+0.27%)
Mar 20, 2013
3.620
3.740
3.600
3.670
281,826
+0.11(+3.09%)
Mar 19, 2013
3.580
3.610
3.550
3.560
200,381
-0.02(-0.56%)
Mar 18, 2013
3.530
3.610
3.510
3.580
114,215
+0.00(+0.00%)
Mar 15, 2013
3.440
3.680
3.400
3.580
628,949
+0.14(+4.07%)
Mar 14, 2013
3.440
3.470
3.400
3.440
89,445
+0.02(+0.58%)
Mar 13, 2013
3.250
3.490
3.230
3.420
256,994
+0.07(+2.09%)
Mar 12, 2013
3.350
3.370
3.300
3.350
240,231
-0.02(-0.59%)
Mar 11, 2013
3.450
3.470
3.310
3.370
157,109
-0.11(-3.16%)
Mar 08, 2013
3.500
3.500
3.409
3.480
158,653
+0.01(+0.29%)
Mar 07, 2013
3.340
3.470
3.320
3.470
88,385
+0.12(+3.58%)
Mar 06, 2013
3.340
3.410
3.310
3.350
73,527
+0.02(+0.60%)
Mar 05, 2013
3.220
3.500
3.200
3.330
294,437
+0.13(+4.06%)
Mar 04, 2013
3.140
3.230
3.120
3.200
118,061
+0.03(+0.95%)
Mar 01, 2013
3.180
3.232
3.080
3.170
126,231
-0.05(-1.55%)
Feb 28, 2013
3.320
3.320
3.190
3.220
113,689
-0.10(-3.01%)
Feb 27, 2013
3.240
3.370
3.240
3.320
138,487
+0.07(+2.15%)
Feb 26, 2013
3.230
3.270
3.180
3.250
49,817
+0.04(+1.25%)
Feb 25, 2013
3.430
3.430
3.190
3.210
151,154
-0.20(-5.87%)
Feb 22, 2013
3.380
3.410
3.260
3.410
198,826
+0.07(+2.10%)
Feb 21, 2013
3.330
3.380
3.260
3.340
71,106
+0.01(+0.30%)
Feb 20, 2013
3.250
3.400
3.250
3.330
194,219
+0.08(+2.46%)
Feb 19, 2013
3.330
3.330
3.210
3.250
116,933
-0.08(-2.40%)
Feb 15, 2013
3.340
3.340
3.270
3.330
108,795
+0.02(+0.60%)
Feb 14, 2013
3.280
3.310
3.260
3.310
59,377
+0.00(+0.00%)
Feb 13, 2013
3.310
3.320
3.272
3.310
77,090
+0.00(+0.00%)
Feb 12, 2013
3.230
3.320
3.210
3.310
80,545
+0.09(+2.80%)
Feb 11, 2013
3.230
3.230
3.190
3.220
62,013
-0.02(-0.62%)
Feb 08, 2013
3.240
3.250
3.190
3.240
92,108
+0.02(+0.62%)
Feb 07, 2013
3.260
3.280
3.190
3.220
83,758
-0.05(-1.53%)
Feb 06, 2013
3.300
3.300
3.150
3.270
175,884
-0.03(-0.91%)
Feb 04, 2013
3.440
3.440
3.300
3.300
100,749
-0.18(-5.17%)
Feb 01, 2013
3.460
3.490
3.340
3.480
147,450
+0.02(+0.58%)
Jan 31, 2013
3.290
3.460
3.290
3.460
415,842
+0.17(+5.17%)
Jan 30, 2013
3.350
3.360
3.280
3.290
257,488
-0.08(-2.37%)
Jan 29, 2013
3.250
3.390
3.250
3.370
199,643
+0.11(+3.37%)
Jan 28, 2013
3.250
3.300
3.180
3.260
227,694
+0.03(+0.93%)
Jan 25, 2013
3.360
3.390
3.230
3.230
162,694
-0.10(-3.00%)
Jan 24, 2013
3.250
3.400
3.200
3.330
159,435
+0.06(+1.83%)
Jan 23, 2013
3.350
3.350
3.270
3.270
88,923
-0.06(-1.80%)
Jan 22, 2013
3.370
3.430
3.280
3.330
175,610
-0.06(-1.77%)
Jan 18, 2013
3.410
3.450
3.370
3.390
117,872
-0.03(-0.88%)
Jan 17, 2013
3.570
3.570
3.400
3.420
232,409
-0.11(-3.12%)
Jan 16, 2013
3.600
3.620
3.500
3.530
302,673
-0.09(-2.49%)
Jan 15, 2013
3.610
3.650
3.580
3.620
124,025
-0.03(-0.82%)
Jan 14, 2013
3.580
3.660
3.580
3.650
164,910
+0.04(+1.11%)
Jan 11, 2013
3.660
3.680
3.450
3.610
190,688
-0.09(-2.43%)
Jan 10, 2013
3.550
3.790
3.550
3.700
830,474
+0.18(+5.11%)
Jan 09, 2013
3.310
3.600
3.310
3.520
354,648
+0.23(+6.99%)
Jan 08, 2013
3.420
3.480
3.250
3.290
162,531
-0.12(-3.52%)
Jan 07, 2013
3.450
3.460
3.340
3.410
82,879
-0.07(-2.01%)
Jan 04, 2013
3.480
3.500
3.380
3.480
58,927
+0.04(+1.16%)
Jan 03, 2013
3.490
3.510
3.420
3.440
99,825
-0.05(-1.43%)
Jan 02, 2013
3.440
3.530
3.330
3.490
297,114
+0.16(+4.80%)
Dec 31, 2012
3.140
3.350
3.110
3.330
114,259
+0.18(+5.71%)
Dec 28, 2012
3.190
3.210
3.140
3.150
100,169
-0.06(-1.87%)
Dec 27, 2012
3.180
3.220
3.130
3.210
91,565
+0.01(+0.31%)
Dec 26, 2012
3.240
3.290
3.180
3.200
41,318
-0.04(-1.23%)
Dec 24, 2012
3.260
3.310
3.210
3.240
32,676
-0.03(-0.92%)
Dec 21, 2012
3.300
3.310
3.150
3.270
505,611
-0.06(-1.80%)
Dec 20, 2012
3.380
3.420
3.270
3.330
122,042
-0.05(-1.48%)
Dec 19, 2012
3.420
3.420
3.340
3.380
48,362
-0.05(-1.46%)
Dec 18, 2012
3.360
3.450
3.331
3.430
123,239
+0.09(+2.69%)
Dec 17, 2012
3.160
3.380
3.130
3.340
109,199
+0.19(+6.03%)
Dec 14, 2012
3.150
3.240
3.120
3.150
67,751
-0.04(-1.25%)
Dec 13, 2012
3.280
3.290
3.140
3.190
61,376
-0.10(-3.04%)
Dec 12, 2012
3.340
3.370
3.200
3.290
79,158
-0.05(-1.50%)
Dec 11, 2012
3.160
3.350
3.160
3.340
150,283
+0.21(+6.71%)
Dec 10, 2012
3.070
3.185
3.070
3.130
79,324
+0.03(+0.97%)
Dec 07, 2012
3.260
3.260
3.010
3.100
195,783
-0.15(-4.62%)
Dec 06, 2012
3.160
3.250
3.140
3.250
35,409
+0.10(+3.17%)
Dec 05, 2012
3.190
3.190
3.080
3.150
40,167
-0.01(-0.32%)
Dec 04, 2012
3.130
3.180
3.055
3.160
65,428
-0.05(-1.56%)
Nov 30, 2012
3.280
3.290
3.170
3.210
150,029
-0.05(-1.53%)
Nov 29, 2012
3.250
3.290
3.220
3.260
113,848
+0.05(+1.56%)
Nov 28, 2012
3.160
3.210
3.130
3.210
61,462
+0.02(+0.63%)
Nov 27, 2012
3.060
3.220
3.060
3.190
106,879
+0.12(+3.91%)
Nov 26, 2012
3.010
3.120
3.010
3.070
92,280
+0.04(+1.32%)
Nov 23, 2012
2.980
3.040
2.980
3.030
41,496
+0.07(+2.36%)
Nov 21, 2012
2.970
3.030
2.940
2.960
63,148
-0.01(-0.34%)
Nov 20, 2012
3.090
3.140
2.960
2.970
82,724
-0.14(-4.50%)
Nov 19, 2012
3.000
3.120
3.000
3.110
114,285
+0.15(+5.07%)
Nov 16, 2012
2.930
3.030
2.780
2.960
175,043
+0.02(+0.68%)
Nov 15, 2012
3.050
3.080
2.900
2.940
151,827
-0.12(-3.92%)
Nov 14, 2012
3.160
3.210
3.050
3.060
124,597
-0.10(-3.16%)
Nov 13, 2012
3.150
3.230
3.130
3.160
78,214
-0.01(-0.32%)
Nov 12, 2012
3.240
3.250
3.150
3.170
56,506
-0.06(-1.86%)
Nov 09, 2012
3.200
3.260
3.190
3.230
79,952
+0.03(+0.94%)
Nov 08, 2012
3.310
3.310
3.100
3.200
251,775
-0.06(-1.84%)
Nov 07, 2012
3.520
3.550
3.260
3.260
183,674
-0.31(-8.68%)
Nov 06, 2012
3.600
3.670
3.500
3.570
128,790
-0.09(-2.46%)
Nov 05, 2012
3.580
3.700
3.500
3.660
66,572
+0.07(+1.95%)
Nov 02, 2012
3.750
3.750
3.570
3.590
192,607
-0.16(-4.27%)
Nov 01, 2012
3.750
3.790
3.730
3.750
161,709
-0.01(-0.27%)
Oct 31, 2012
3.750
3.770
3.720
3.760
201,544
+0.01(+0.27%)
Oct 26, 2012
3.840
3.750
3.750
3.750
158,800
-0.09(-2.34%)
Oct 25, 2012
3.900
3.900
3.810
3.840
48,620
-0.01(-0.26%)
Oct 24, 2012
3.900
3.910
3.810
3.850
72,306
-0.02(-0.52%)
Oct 23, 2012
3.770
3.950
3.750
3.870
158,667
+0.16(+4.32%)
Oct 19, 2012
3.690
3.750
3.610
3.710
173,017
-0.02(-0.55%)
Oct 18, 2012
3.780
3.810
3.690
3.730
93,625
-0.04(-1.06%)
Oct 17, 2012
3.780
3.841
3.750
3.770
161,157
-0.01(-0.26%)
Oct 16, 2012
3.820
3.860
3.740
3.780
78,173
+0.00(+0.00%)
Oct 15, 2012
3.770
3.820
3.720
3.780
63,491
+0.03(+0.80%)
Oct 12, 2012
3.760
3.780
3.670
3.750
64,284
-0.02(-0.53%)
Oct 11, 2012
3.810
3.840
3.720
3.770
52,361
-0.01(-0.26%)
Oct 10, 2012
3.690
3.780
3.650
3.780
99,606
+0.11(+3.00%)
Oct 09, 2012
3.720
3.730
3.610
3.670
73,558
-0.06(-1.61%)
Oct 08, 2012
3.700
3.750
3.660
3.730
30,519
+0.00(+0.00%)
Oct 05, 2012
3.860
3.930
3.670
3.730
106,355
-0.10(-2.61%)
Oct 04, 2012
3.740
3.860
3.680
3.830
87,078
+0.12(+3.23%)
Oct 03, 2012
3.740
3.819
3.695
3.710
56,711
-0.01(-0.27%)
Oct 02, 2012
3.790
3.820
3.695
3.720
81,782
-0.04(-1.06%)
Oct 01, 2012
3.780
3.840
3.700
3.760
118,413
+0.00(+0.00%)
Sep 28, 2012
3.810
3.810
3.730
3.760
97,091
-0.08(-2.08%)
Sep 27, 2012
3.790
3.910
3.789
3.840
112,697
+0.07(+1.86%)
Sep 26, 2012
3.690
3.800
3.690
3.770
105,111
+0.06(+1.62%)
Sep 25, 2012
3.890
3.950
3.710
3.710
168,296
-0.14(-3.64%)
Sep 24, 2012
3.800
3.860
3.780
3.850
130,867
+0.00(+0.00%)
Sep 21, 2012
3.800
3.870
3.690
3.850
975,202
+0.13(+3.49%)
Sep 20, 2012
3.840
3.840
3.690
3.720
124,735
-0.14(-3.63%)
Sep 19, 2012
3.860
3.900
3.830
3.860
100,360
+0.00(+0.00%)
Sep 18, 2012
3.830
3.940
3.790
3.860
95,802
+0.02(+0.52%)
Sep 17, 2012
3.820
3.850
3.765
3.840
89,797
+0.00(+0.00%)
Sep 14, 2012
3.890
3.910
3.820
3.840
195,279
-0.02(-0.52%)
Sep 13, 2012
3.820
3.900
3.790
3.860
200,528
+0.05(+1.31%)
Sep 12, 2012
3.760
3.810
3.720
3.810
120,085
+0.07(+1.87%)
Sep 11, 2012
3.740
3.790
3.700
3.740
89,172
+0.01(+0.27%)
Sep 10, 2012
3.780
3.820
3.700
3.730
97,681
-0.06(-1.58%)
Sep 07, 2012
3.790
3.870
3.700
3.790
236,024
+0.02(+0.53%)
Sep 06, 2012
3.570
3.810
3.530
3.770
240,601
+0.22(+6.20%)
Sep 05, 2012
3.520
3.560
3.430
3.550
274,275
+0.08(+2.31%)
Sep 04, 2012
3.480
3.500
3.350
3.470
96,432
-0.02(-0.57%)
Aug 31, 2012
3.460
3.500
3.410
3.490
125,791
+0.07(+2.05%)
Aug 30, 2012
3.490
3.500
3.420
3.420
40,681
-0.10(-2.84%)
Aug 29, 2012
3.530
3.580
3.430
3.520
74,272
-0.02(-0.56%)
Aug 27, 2012
3.510
3.540
3.440
3.540
82,619
+0.03(+0.85%)
Aug 24, 2012
3.440
3.520
3.440
3.510
65,245
+0.05(+1.45%)
Aug 23, 2012
3.500
3.510
3.420
3.460
56,335
-0.03(-0.86%)
Aug 22, 2012
3.530
3.560
3.415
3.490
101,959
-0.05(-1.41%)
Aug 21, 2012
3.373
3.590
3.351
3.540
225,535
+0.12(+3.51%)
Aug 20, 2012
3.440
3.450
3.350
3.420
51,349
-0.05(-1.44%)
Aug 17, 2012
3.560
3.590
3.380
3.470
158,713
-0.11(-3.07%)
Aug 16, 2012
3.490
3.600
3.440
3.580
172,931
+0.10(+2.87%)
Aug 15, 2012
3.290
3.490
3.290
3.480
90,670
+0.17(+5.14%)
Aug 14, 2012
3.330
3.410
3.280
3.310
135,394
+0.00(+0.00%)
Aug 13, 2012
3.460
3.490
3.300
3.310
106,419
-0.15(-4.34%)
Aug 10, 2012
3.490
3.500
3.460
3.460
98,239
-0.02(-0.57%)
Aug 09, 2012
3.430
3.490
3.410
3.480
111,812
+0.03(+0.87%)
Aug 08, 2012
3.490
3.510
3.430
3.450
77,300
-0.07(-1.99%)
Aug 07, 2012
3.600
3.640
3.390
3.520
453,414
-0.20(-5.38%)
Aug 06, 2012
3.670
3.780
3.650
3.720
177,642
+0.04(+1.09%)
Aug 03, 2012
3.530
3.740
3.530
3.680
158,204
+0.17(+4.84%)
Aug 02, 2012
3.490
3.640
3.470
3.510
132,793
-0.03(-0.85%)
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.