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
Sinovac Biotech Ltd
(NQ:
SVA
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Aug 31, 2010
3.660
3.750
3.650
3.720
171,153
+0.04(+1.09%)
Aug 30, 2010
3.750
3.780
3.650
3.680
97,423
-0.10(-2.65%)
Aug 27, 2010
3.830
3.840
3.700
3.780
131,640
+0.00(+0.00%)
Aug 26, 2010
3.720
3.870
3.630
3.780
136,396
+0.06(+1.61%)
Aug 25, 2010
3.710
3.720
3.500
3.720
312,074
-0.02(-0.53%)
Aug 24, 2010
3.920
3.960
3.730
3.740
267,842
-0.22(-5.56%)
Aug 23, 2010
4.110
4.120
3.960
3.960
183,710
-0.14(-3.41%)
Aug 20, 2010
4.080
4.110
4.050
4.100
103,088
+0.00(+0.00%)
Aug 19, 2010
4.160
4.200
4.060
4.100
138,302
-0.10(-2.38%)
Aug 18, 2010
4.140
4.260
4.110
4.200
145,058
+0.09(+2.19%)
Aug 17, 2010
4.140
4.190
4.050
4.110
275,220
-0.03(-0.72%)
Aug 16, 2010
4.520
4.710
4.060
4.140
551,300
-0.38(-8.41%)
Aug 13, 2010
4.470
4.690
4.410
4.520
852,905
+0.06(+1.35%)
Aug 12, 2010
4.310
4.480
4.280
4.460
144,239
+0.09(+2.06%)
Aug 11, 2010
4.410
4.430
4.260
4.370
165,809
-0.11(-2.46%)
Aug 10, 2010
4.500
4.510
4.410
4.480
217,025
-0.05(-1.10%)
Aug 09, 2010
4.280
4.570
4.260
4.530
502,132
+0.28(+6.59%)
Aug 06, 2010
4.190
4.280
4.190
4.250
79,295
+0.04(+0.95%)
Aug 05, 2010
4.250
4.280
4.190
4.210
74,954
+0.00(+0.00%)
Aug 04, 2010
4.230
4.280
4.180
4.210
169,594
-0.01(-0.24%)
Aug 03, 2010
4.250
4.310
4.210
4.220
115,111
-0.03(-0.71%)
Aug 02, 2010
4.340
4.380
4.230
4.250
182,977
+0.00(+0.00%)
Jul 30, 2010
4.140
4.340
4.140
4.250
116,630
+0.07(+1.67%)
Jul 29, 2010
4.210
4.240
4.140
4.180
135,333
-0.03(-0.71%)
Jul 28, 2010
4.240
4.390
4.210
4.210
116,418
-0.04(-0.94%)
Jul 27, 2010
4.240
4.310
4.230
4.250
199,631
+0.02(+0.47%)
Jul 26, 2010
4.280
4.290
4.210
4.230
210,827
-0.08(-1.86%)
Jul 23, 2010
4.240
4.350
4.210
4.310
154,585
+0.08(+1.89%)
Jul 22, 2010
4.490
4.490
4.220
4.230
303,721
-0.21(-4.73%)
Jul 21, 2010
4.460
4.510
4.350
4.440
161,036
+0.00(+0.00%)
Jul 20, 2010
4.360
4.530
4.280
4.440
342,551
+0.08(+1.83%)
Jul 19, 2010
4.390
4.480
4.300
4.360
226,954
+0.00(+0.00%)
Jul 16, 2010
4.470
4.500
4.360
4.360
200,935
-0.10(-2.24%)
Jul 15, 2010
4.470
4.520
4.410
4.460
226,840
+0.02(+0.45%)
Jul 14, 2010
4.530
4.530
4.350
4.440
191,667
-0.08(-1.77%)
Jul 13, 2010
4.360
4.540
4.340
4.520
317,751
+0.20(+4.63%)
Jul 12, 2010
4.340
4.390
4.280
4.320
142,713
-0.01(-0.23%)
Jul 09, 2010
4.310
4.370
4.250
4.330
142,529
+0.04(+0.93%)
Jul 08, 2010
4.210
4.330
4.120
4.290
242,073
+0.12(+2.88%)
Jul 07, 2010
4.140
4.230
4.020
4.170
210,038
+0.01(+0.24%)
Jul 06, 2010
4.350
4.488
4.160
4.160
388,820
-0.14(-3.26%)
Jul 02, 2010
4.490
4.550
4.220
4.300
243,067
-0.20(-4.44%)
Jul 01, 2010
4.610
4.610
4.420
4.500
320,353
-0.13(-2.81%)
Jun 30, 2010
4.350
4.710
4.300
4.630
467,898
+0.23(+5.23%)
Jun 29, 2010
4.400
4.440
4.210
4.400
560,020
-0.58(-11.65%)
Jun 25, 2010
4.460
5.030
4.410
4.980
904,174
+0.52(+11.66%)
Jun 24, 2010
4.250
4.470
4.170
4.460
306,588
+0.21(+4.94%)
Jun 23, 2010
4.290
4.354
4.210
4.250
155,711
-0.07(-1.62%)
Jun 22, 2010
4.250
4.410
4.250
4.320
297,143
+0.06(+1.41%)
Jun 21, 2010
4.350
4.380
4.210
4.260
366,952
+0.00(+0.00%)
Jun 18, 2010
4.300
4.340
4.220
4.260
449,250
-0.04(-0.93%)
Jun 17, 2010
4.180
4.330
4.110
4.300
401,729
+0.12(+2.87%)
Jun 16, 2010
4.140
4.330
4.020
4.180
420,960
+0.05(+1.21%)
Jun 15, 2010
4.210
4.210
4.040
4.130
505,604
-0.07(-1.67%)
Jun 14, 2010
4.120
4.340
4.120
4.200
346,182
+0.10(+2.44%)
Jun 11, 2010
3.970
4.190
3.950
4.100
337,338
+0.13(+3.27%)
Jun 10, 2010
3.860
3.980
3.860
3.970
221,289
+0.14(+3.66%)
Jun 09, 2010
3.940
4.000
3.830
3.830
206,323
-0.05(-1.29%)
Jun 08, 2010
3.890
3.930
3.770
3.880
605,761
+0.07(+1.97%)
Jun 07, 2010
4.050
4.110
3.800
3.805
310,369
-0.19(-4.87%)
Jun 04, 2010
3.980
4.250
3.900
4.000
731,204
-0.01(-0.25%)
Jun 03, 2010
4.090
4.120
4.010
4.010
285,135
-0.05(-1.23%)
Jun 02, 2010
4.020
4.140
4.010
4.060
370,942
+0.06(+1.50%)
Jun 01, 2010
4.100
4.400
3.990
4.000
684,922
-0.04(-0.99%)
May 28, 2010
4.140
4.170
4.000
4.040
270,928
-0.10(-2.42%)
May 27, 2010
4.010
4.160
3.970
4.140
728,666
+0.26(+6.70%)
May 26, 2010
4.100
4.190
3.870
3.880
436,030
-0.20(-4.90%)
May 25, 2010
3.870
4.080
3.720
4.080
985,874
+0.10(+2.51%)
May 24, 2010
4.180
4.270
3.980
3.980
765,280
-0.18(-4.33%)
May 21, 2010
3.980
4.300
3.920
4.160
1,015,943
+0.08(+1.96%)
May 20, 2010
4.040
4.160
3.970
4.080
688,628
+0.01(+0.25%)
May 19, 2010
4.300
4.400
4.040
4.070
739,571
-0.29(-6.65%)
May 18, 2010
4.570
4.700
4.300
4.360
582,163
-0.14(-3.11%)
May 17, 2010
4.450
4.560
4.410
4.500
1,100,725
+0.09(+2.04%)
May 14, 2010
4.990
4.990
4.320
4.410
2,201,778
-1.03(-18.93%)
May 13, 2010
5.570
5.570
5.430
5.440
130,438
-0.06(-1.09%)
May 12, 2010
5.310
5.620
5.250
5.500
318,891
+0.16(+3.00%)
May 11, 2010
5.430
5.480
5.220
5.340
282,311
-0.01(-0.19%)
May 10, 2010
5.280
5.390
5.130
5.350
448,076
+0.32(+6.36%)
May 07, 2010
4.920
5.213
4.701
5.030
668,281
+0.16(+3.29%)
May 06, 2010
5.250
5.340
4.180
4.870
943,429
-0.48(-8.97%)
May 05, 2010
5.300
5.500
5.100
5.350
575,235
-0.09(-1.65%)
May 04, 2010
5.650
5.650
5.420
5.440
372,287
-0.25(-4.39%)
May 03, 2010
5.860
5.910
5.671
5.690
298,285
-0.10(-1.73%)
Apr 30, 2010
5.510
5.900
5.490
5.790
768,242
+0.28(+5.08%)
Apr 29, 2010
5.400
5.530
5.340
5.510
364,097
+0.14(+2.61%)
Apr 28, 2010
5.420
5.463
5.220
5.370
630,110
-0.08(-1.47%)
Apr 27, 2010
5.610
5.670
5.420
5.450
487,077
-0.23(-4.05%)
Apr 26, 2010
5.620
5.740
5.580
5.680
365,704
+0.02(+0.44%)
Apr 23, 2010
5.720
5.730
5.650
5.655
361,785
-0.08(-1.31%)
Apr 22, 2010
5.770
5.800
5.630
5.730
413,397
-0.05(-0.87%)
Apr 21, 2010
5.770
5.790
5.700
5.780
475,586
+0.05(+0.87%)
Apr 20, 2010
5.720
5.760
5.680
5.730
422,605
+0.03(+0.53%)
Apr 19, 2010
5.710
5.750
5.570
5.700
591,841
-0.01(-0.18%)
Apr 16, 2010
5.780
5.880
5.600
5.710
662,215
-0.07(-1.21%)
Apr 15, 2010
5.690
5.840
5.690
5.780
399,706
+0.06(+1.05%)
Apr 14, 2010
5.670
5.780
5.660
5.720
424,463
+0.04(+0.70%)
Apr 13, 2010
5.740
5.780
5.660
5.680
490,737
-0.12(-2.07%)
Apr 12, 2010
5.780
5.880
5.680
5.800
577,967
-0.03(-0.51%)
Apr 09, 2010
5.910
5.910
5.780
5.830
459,936
-0.09(-1.52%)
Apr 08, 2010
5.940
5.980
5.810
5.920
568,070
+0.03(+0.51%)
Apr 07, 2010
5.590
5.950
5.520
5.890
1,256,588
+0.26(+4.62%)
Apr 06, 2010
5.820
5.990
5.550
5.630
2,490,179
-0.31(-5.22%)
Apr 05, 2010
5.900
6.000
5.820
5.940
903,144
+0.04(+0.68%)
Apr 01, 2010
6.000
5.900
5.900
5.900
1,302,000
-0.01(-0.17%)
Mar 31, 2010
6.190
6.270
5.900
5.910
1,360,333
-0.31(-4.98%)
Mar 30, 2010
6.250
6.410
6.140
6.220
714,309
-0.01(-0.16%)
Mar 29, 2010
6.160
6.440
6.160
6.230
1,218,068
+0.07(+1.14%)
Mar 26, 2010
6.250
6.340
6.120
6.160
507,158
-0.09(-1.44%)
Mar 25, 2010
6.420
6.540
6.210
6.250
633,024
-0.15(-2.34%)
Mar 24, 2010
6.600
6.690
6.400
6.400
447,257
-0.17(-2.59%)
Mar 23, 2010
6.550
6.730
6.540
6.570
1,014,479
+0.02(+0.31%)
Mar 22, 2010
6.440
6.720
6.340
6.550
539,519
+0.12(+1.87%)
Mar 19, 2010
6.520
6.550
6.400
6.430
411,284
-0.10(-1.53%)
Mar 18, 2010
6.670
6.720
6.510
6.530
291,496
-0.14(-2.10%)
Mar 17, 2010
6.770
6.779
6.550
6.670
388,190
-0.07(-1.04%)
Mar 16, 2010
6.760
6.780
6.699
6.740
324,996
+0.04(+0.60%)
Mar 15, 2010
6.720
6.830
6.690
6.700
384,839
-0.23(-3.32%)
Mar 12, 2010
6.960
6.960
6.800
6.930
146,127
+0.00(+0.00%)
Mar 11, 2010
6.830
6.950
6.750
6.930
231,943
+0.00(+0.00%)
Mar 10, 2010
6.830
7.070
6.810
6.930
610,703
+0.12(+1.76%)
Mar 09, 2010
6.550
7.000
6.550
6.810
975,003
+0.28(+4.29%)
Mar 08, 2010
6.510
6.620
6.410
6.530
396,573
+0.07(+1.08%)
Mar 05, 2010
6.380
6.540
6.360
6.460
356,320
+0.06(+0.94%)
Mar 04, 2010
6.490
6.490
6.320
6.400
294,497
-0.06(-0.93%)
Mar 03, 2010
6.400
6.610
6.400
6.460
460,965
+0.02(+0.31%)
Mar 02, 2010
6.280
6.480
6.250
6.440
308,269
+0.16(+2.55%)
Mar 01, 2010
6.580
6.590
6.280
6.280
513,677
-0.30(-4.56%)
Feb 26, 2010
6.480
6.610
6.430
6.580
215,939
+0.06(+0.92%)
Feb 25, 2010
6.510
6.570
6.370
6.520
302,974
-0.07(-1.06%)
Feb 24, 2010
6.640
6.680
6.470
6.590
470,913
-0.11(-1.64%)
Feb 23, 2010
6.890
6.890
6.570
6.700
578,645
-0.15(-2.19%)
Feb 22, 2010
6.760
6.940
6.630
6.850
453,623
+0.09(+1.33%)
Feb 19, 2010
6.790
6.910
6.700
6.760
467,683
-0.03(-0.44%)
Feb 18, 2010
6.800
6.880
6.750
6.790
371,191
-0.01(-0.15%)
Feb 17, 2010
6.640
6.800
6.590
6.800
379,360
+0.16(+2.41%)
Feb 16, 2010
6.700
6.750
6.500
6.640
1,044,390
-0.07(-1.04%)
Feb 12, 2010
6.660
6.710
6.710
6.710
626,100
+0.05(+0.75%)
Feb 11, 2010
6.690
6.740
6.550
6.660
435,316
+0.02(+0.30%)
Feb 10, 2010
6.450
6.730
6.420
6.640
754,833
+0.22(+3.43%)
Feb 09, 2010
6.420
6.500
6.410
6.420
627,617
+0.07(+1.10%)
Feb 08, 2010
6.230
6.480
6.230
6.350
536,732
+0.02(+0.32%)
Feb 05, 2010
6.140
6.370
6.050
6.330
1,113,079
+0.17(+2.76%)
Feb 04, 2010
6.370
6.370
6.080
6.160
1,132,716
-0.20(-3.14%)
Feb 03, 2010
6.670
6.690
6.280
6.360
615,802
-0.14(-2.15%)
Feb 02, 2010
6.070
6.580
6.050
6.500
1,410,448
+0.41(+6.71%)
Feb 01, 2010
5.970
6.103
5.900
6.091
553,766
+0.09(+1.52%)
Jan 29, 2010
6.200
6.200
5.950
6.000
818,670
-0.15(-2.44%)
Jan 28, 2010
6.000
6.290
5.770
6.150
5,569,034
+0.04(+0.65%)
Jan 27, 2010
6.300
6.330
6.000
6.110
1,230,584
-0.24(-3.78%)
Jan 26, 2010
6.700
6.880
6.350
6.350
1,656,681
-0.62(-8.90%)
Jan 25, 2010
7.170
7.200
6.930
6.970
980,109
-0.22(-3.06%)
Jan 22, 2010
7.180
7.289
7.110
7.190
1,524,957
-0.05(-0.69%)
Jan 21, 2010
7.140
7.300
7.030
7.240
2,014,808
-0.27(-3.60%)
Jan 20, 2010
7.480
7.550
7.380
7.510
803,947
+0.02(+0.27%)
Jan 19, 2010
7.280
7.550
7.280
7.490
684,492
+0.21(+2.88%)
Jan 15, 2010
7.350
7.280
7.280
7.280
505,600
-0.12(-1.62%)
Jan 14, 2010
7.450
7.530
7.250
7.400
663,396
-0.05(-0.67%)
Jan 13, 2010
7.500
7.780
7.250
7.450
1,750,992
+0.20(+2.76%)
Jan 12, 2010
7.330
7.380
7.100
7.250
1,059,304
-0.14(-1.89%)
Jan 11, 2010
7.020
7.490
7.000
7.390
2,522,252
+0.72(+10.79%)
Jan 08, 2010
6.480
6.670
6.480
6.670
638,201
+0.03(+0.45%)
Jan 07, 2010
6.660
6.700
6.510
6.640
555,107
-0.03(-0.45%)
Jan 06, 2010
6.660
6.760
6.660
6.670
661,331
-0.01(-0.15%)
Jan 05, 2010
6.600
6.680
6.560
6.680
824,600
+0.13(+1.98%)
Jan 04, 2010
6.400
6.620
6.390
6.550
935,377
+0.22(+3.48%)
Dec 31, 2009
6.300
6.330
6.330
6.330
700,300
-0.01(-0.16%)
Dec 30, 2009
6.380
6.440
6.190
6.340
812,832
-0.11(-1.71%)
Dec 29, 2009
6.590
6.590
6.340
6.450
1,028,906
-0.17(-2.57%)
Dec 28, 2009
6.760
6.760
6.510
6.620
1,530,160
+0.37(+5.92%)
Dec 24, 2009
6.020
6.290
6.000
6.250
810,431
+0.31(+5.22%)
Dec 23, 2009
5.800
5.970
5.590
5.940
1,601,528
+0.17(+2.95%)
Dec 22, 2009
6.030
6.060
5.710
5.770
1,920,303
-0.33(-5.41%)
Dec 21, 2009
6.370
6.370
5.930
6.100
1,412,161
-0.31(-4.84%)
Dec 18, 2009
6.280
6.410
6.250
6.410
830,423
+0.13(+2.07%)
Dec 17, 2009
6.500
6.510
6.220
6.280
1,151,737
-0.29(-4.41%)
Dec 16, 2009
6.500
6.690
6.500
6.570
715,553
+0.05(+0.77%)
Dec 15, 2009
6.380
6.600
6.350
6.520
1,638,244
+0.18(+2.84%)
Dec 14, 2009
6.770
6.800
6.220
6.340
2,517,242
-0.49(-7.17%)
Dec 11, 2009
7.150
7.200
6.660
6.830
2,031,146
-0.31(-4.34%)
Dec 10, 2009
7.360
7.390
7.130
7.140
1,131,423
-0.24(-3.25%)
Dec 09, 2009
7.450
7.500
7.320
7.380
850,860
-0.12(-1.60%)
Dec 08, 2009
7.400
7.540
7.350
7.500
1,011,667
-0.01(-0.13%)
Dec 07, 2009
7.470
7.538
7.410
7.510
646,227
-0.03(-0.40%)
Dec 04, 2009
7.400
7.580
7.380
7.540
948,853
+0.09(+1.21%)
Dec 03, 2009
7.620
7.630
7.450
7.450
726,685
-0.12(-1.59%)
Dec 02, 2009
7.520
7.600
7.400
7.570
804,500
+0.06(+0.80%)
Dec 01, 2009
7.550
7.550
7.350
7.510
890,556
+0.11(+1.49%)
Nov 30, 2009
7.510
7.650
7.380
7.400
986,569
+0.04(+0.54%)
Nov 27, 2009
7.200
7.449
7.150
7.360
848,217
-0.24(-3.16%)
Nov 25, 2009
7.510
7.680
7.330
7.600
2,532,130
+0.39(+5.41%)
Nov 24, 2009
7.300
7.310
7.070
7.210
1,257,656
-0.18(-2.44%)
Nov 23, 2009
7.740
7.750
7.110
7.390
2,384,457
-0.16(-2.12%)
Nov 20, 2009
7.800
7.810
7.460
7.550
1,821,921
-0.30(-3.82%)
Nov 19, 2009
7.850
7.920
7.700
7.850
1,404,270
+0.15(+1.95%)
Nov 18, 2009
7.730
7.950
7.560
7.700
3,768,571
-0.54(-6.55%)
Nov 17, 2009
8.400
8.650
8.090
8.240
3,262,585
-0.29(-3.40%)
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.