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
Cogent Comm Hlds
(NQ:
CCOI
)
59.22
-0.55 (-0.92%)
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 (%)
Aug 31, 2010
5.493
5.550
5.367
5.499
177,388
-0.01(-0.11%)
Aug 30, 2010
5.682
5.764
5.506
5.506
173,387
-0.22(-3.85%)
Aug 27, 2010
5.569
5.739
5.487
5.726
384,566
+0.24(+4.37%)
Aug 26, 2010
5.291
5.562
5.291
5.487
263,540
+0.21(+3.94%)
Aug 25, 2010
5.234
5.297
5.020
5.279
474,050
-0.01(-0.12%)
Aug 24, 2010
5.190
5.354
5.190
5.285
151,581
+0.00(+0.00%)
Aug 23, 2010
5.266
5.373
5.266
5.285
281,793
+0.05(+0.96%)
Aug 20, 2010
5.297
5.373
5.206
5.234
320,388
-0.08(-1.43%)
Aug 19, 2010
5.373
5.398
5.310
5.310
869,637
-0.10(-1.86%)
Aug 18, 2010
5.531
5.531
5.354
5.411
189,954
-0.11(-2.05%)
Aug 17, 2010
5.487
5.543
5.405
5.524
161,010
+0.11(+2.10%)
Aug 16, 2010
5.291
5.443
5.291
5.411
194,437
+0.08(+1.42%)
Aug 13, 2010
5.449
5.449
5.272
5.335
309,962
-0.15(-2.76%)
Aug 12, 2010
5.209
5.499
5.171
5.487
738,043
+0.18(+3.45%)
Aug 11, 2010
5.379
5.452
5.190
5.304
583,586
-0.18(-3.33%)
Aug 10, 2010
5.688
5.720
5.405
5.487
282,113
-0.23(-3.97%)
Aug 09, 2010
5.707
5.846
5.625
5.714
210,606
+0.07(+1.23%)
Aug 06, 2010
5.915
5.915
5.581
5.644
267,400
-0.03(-0.56%)
Aug 05, 2010
5.777
5.846
5.581
5.676
499,539
+0.00(+0.00%)
Aug 04, 2010
5.506
5.682
5.436
5.676
442,360
+0.19(+3.45%)
Aug 03, 2010
5.443
5.588
5.367
5.487
344,144
+0.03(+0.58%)
Aug 02, 2010
5.518
5.632
5.449
5.455
357,879
+0.02(+0.35%)
Jul 30, 2010
5.323
5.474
5.310
5.436
437,692
+0.02(+0.35%)
Jul 29, 2010
5.443
5.468
5.301
5.417
287,753
+0.01(+0.23%)
Jul 28, 2010
5.436
5.449
5.389
5.405
304,213
-0.06(-1.15%)
Jul 27, 2010
5.461
5.537
5.392
5.468
394,714
+0.01(+0.23%)
Jul 26, 2010
5.266
5.455
5.209
5.455
299,622
+0.22(+4.22%)
Jul 23, 2010
5.096
5.247
5.001
5.234
199,222
+0.09(+1.84%)
Jul 22, 2010
4.888
5.140
4.824
5.140
303,332
+0.32(+6.54%)
Jul 21, 2010
4.824
4.913
4.730
4.824
529,309
+0.03(+0.53%)
Jul 20, 2010
4.774
4.818
4.705
4.799
320,938
-0.05(-1.04%)
Jul 19, 2010
4.925
5.033
4.793
4.850
330,985
-0.07(-1.41%)
Jul 16, 2010
5.039
5.096
4.894
4.919
471,979
-0.18(-3.47%)
Jul 15, 2010
5.178
5.178
5.007
5.096
256,146
-0.06(-1.22%)
Jul 14, 2010
5.253
5.253
5.083
5.159
457,454
-0.10(-1.92%)
Jul 13, 2010
5.045
5.266
5.033
5.260
679,600
+0.28(+5.70%)
Jul 12, 2010
4.812
5.026
4.793
4.976
494,960
+0.16(+3.27%)
Jul 09, 2010
4.780
4.831
4.616
4.818
308,004
+0.04(+0.92%)
Jul 08, 2010
4.553
4.812
4.553
4.774
474,691
+0.26(+5.87%)
Jul 07, 2010
4.490
4.541
4.427
4.509
512,120
+0.05(+1.13%)
Jul 06, 2010
4.522
4.579
4.400
4.459
372,453
+0.03(+0.57%)
Jul 02, 2010
4.616
4.616
4.402
4.433
727,105
-0.14(-3.03%)
Jul 01, 2010
4.774
4.793
4.522
4.572
1,106,421
-0.21(-4.35%)
Jun 30, 2010
4.894
4.963
4.780
4.780
247,267
-0.13(-2.57%)
Jun 29, 2010
5.039
5.089
4.869
4.906
355,239
-0.26(-5.01%)
Jun 25, 2010
5.279
5.291
5.096
5.165
651,963
-0.10(-1.92%)
Jun 24, 2010
5.310
5.430
5.234
5.266
260,339
-0.10(-1.88%)
Jun 23, 2010
5.297
5.379
5.209
5.367
219,557
+0.05(+0.95%)
Jun 22, 2010
5.430
5.518
5.310
5.316
131,559
-0.08(-1.40%)
Jun 21, 2010
5.562
5.588
5.373
5.392
186,666
-0.07(-1.27%)
Jun 18, 2010
5.487
5.543
5.367
5.461
385,570
+0.02(+0.35%)
Jun 17, 2010
5.531
5.543
5.379
5.443
232,252
-0.04(-0.69%)
Jun 16, 2010
5.373
5.524
5.304
5.480
223,672
+0.05(+0.93%)
Jun 15, 2010
5.342
5.461
5.234
5.430
772,447
+0.13(+2.38%)
Jun 14, 2010
5.197
5.329
5.152
5.304
532,193
+0.17(+3.32%)
Jun 11, 2010
5.039
5.133
4.995
5.133
458,014
+0.02(+0.37%)
Jun 10, 2010
5.260
5.285
5.033
5.115
514,691
-0.03(-0.61%)
Jun 09, 2010
5.297
5.329
5.096
5.146
522,462
-0.07(-1.33%)
Jun 08, 2010
5.266
5.392
5.058
5.215
675,185
-0.04(-0.72%)
Jun 07, 2010
5.436
5.506
5.228
5.253
463,104
-0.13(-2.34%)
Jun 04, 2010
5.613
5.714
5.379
5.379
312,274
-0.39(-6.78%)
Jun 03, 2010
5.695
5.838
5.386
5.770
248,254
+0.07(+1.22%)
Jun 02, 2010
5.638
5.714
5.556
5.701
313,787
+0.07(+1.23%)
Jun 01, 2010
5.651
5.821
5.625
5.632
576,920
-0.08(-1.33%)
May 28, 2010
5.789
5.865
5.657
5.707
261,094
-0.08(-1.42%)
May 27, 2010
5.770
5.808
5.682
5.789
478,633
+0.18(+3.15%)
May 26, 2010
5.556
5.733
5.556
5.613
485,110
+0.09(+1.60%)
May 25, 2010
5.436
5.550
5.335
5.524
305,013
-0.03(-0.57%)
May 24, 2010
5.600
5.707
5.543
5.556
433,094
-0.03(-0.56%)
May 21, 2010
5.556
5.770
5.480
5.588
759,890
-0.08(-1.45%)
May 20, 2010
5.701
5.875
5.575
5.670
1,168,108
-0.25(-4.16%)
May 19, 2010
6.054
6.130
5.878
5.915
1,314,586
-0.18(-2.90%)
May 18, 2010
6.306
6.344
6.067
6.092
787,723
-0.13(-2.13%)
May 17, 2010
6.187
6.401
6.061
6.225
482,880
+0.10(+1.65%)
May 14, 2010
6.155
6.180
6.061
6.124
466,534
-0.09(-1.42%)
May 13, 2010
6.023
6.243
6.023
6.212
304,488
+0.15(+2.50%)
May 12, 2010
5.922
6.073
5.922
6.061
751,115
+0.14(+2.34%)
May 11, 2010
6.054
6.092
5.897
5.922
570,806
-0.16(-2.59%)
May 10, 2010
6.035
6.161
5.950
6.079
1,211,219
+0.29(+5.01%)
May 07, 2010
5.985
5.991
5.663
5.789
1,425,040
-0.20(-3.37%)
May 06, 2010
6.180
6.351
5.676
5.991
1,322,432
-0.26(-4.14%)
May 05, 2010
6.243
6.370
6.174
6.250
549,318
-0.11(-1.69%)
May 04, 2010
6.496
6.527
6.237
6.357
422,034
-0.25(-3.82%)
May 03, 2010
6.452
6.616
6.376
6.609
335,747
+0.18(+2.85%)
Apr 30, 2010
6.546
6.609
6.426
6.426
332,972
-0.14(-2.11%)
Apr 29, 2010
6.508
6.584
6.464
6.565
355,220
+0.10(+1.56%)
Apr 28, 2010
6.388
6.477
6.294
6.464
228,291
+0.11(+1.69%)
Apr 27, 2010
6.508
6.528
6.325
6.357
296,292
-0.17(-2.61%)
Apr 26, 2010
6.458
6.634
6.458
6.527
430,527
+0.05(+0.78%)
Apr 23, 2010
6.452
6.565
6.382
6.477
448,047
+0.01(+0.20%)
Apr 22, 2010
6.376
6.496
6.231
6.464
491,324
+0.00(+0.00%)
Apr 21, 2010
6.458
6.508
6.420
6.464
273,252
+0.03(+0.49%)
Apr 20, 2010
6.313
6.445
6.313
6.433
605,850
+0.14(+2.20%)
Apr 19, 2010
6.225
6.338
6.218
6.294
275,885
+0.06(+0.91%)
Apr 16, 2010
6.414
6.414
6.199
6.237
452,444
-0.18(-2.85%)
Apr 15, 2010
6.445
6.458
6.325
6.420
348,024
-0.01(-0.20%)
Apr 14, 2010
6.338
6.549
6.325
6.433
380,554
+0.11(+1.80%)
Apr 13, 2010
6.325
6.388
6.281
6.319
449,350
-0.03(-0.40%)
Apr 12, 2010
6.325
6.388
6.313
6.344
654,808
-0.00(-0.05%)
Apr 09, 2010
6.325
6.388
6.281
6.347
719,822
+0.03(+0.50%)
Apr 08, 2010
6.426
6.559
6.218
6.316
637,718
-0.15(-2.39%)
Apr 07, 2010
6.395
6.559
6.395
6.470
639,030
+0.08(+1.28%)
Apr 06, 2010
6.395
6.470
6.363
6.388
337,697
-0.03(-0.39%)
Apr 05, 2010
6.344
6.470
6.315
6.414
526,918
+0.08(+1.19%)
Apr 01, 2010
6.578
6.338
6.338
6.338
3,604,216
-0.23(-3.46%)
Mar 31, 2010
6.742
6.742
6.540
6.565
350,008
-0.22(-3.25%)
Mar 30, 2010
6.855
6.937
6.723
6.786
181,063
-0.06(-0.83%)
Mar 29, 2010
6.874
6.899
6.767
6.843
230,980
+0.01(+0.09%)
Mar 26, 2010
6.981
7.051
6.779
6.836
328,851
-0.09(-1.36%)
Mar 25, 2010
7.126
7.158
6.918
6.931
240,324
-0.16(-2.31%)
Mar 24, 2010
7.170
7.196
7.070
7.095
331,833
-0.11(-1.49%)
Mar 23, 2010
7.145
7.246
6.937
7.202
228,736
+0.08(+1.06%)
Mar 22, 2010
7.044
7.202
6.943
7.126
201,918
+0.04(+0.62%)
Mar 19, 2010
7.246
7.246
6.950
7.082
441,913
-0.15(-2.09%)
Mar 18, 2010
7.240
7.265
7.133
7.234
241,964
+0.02(+0.26%)
Mar 17, 2010
7.227
7.265
7.082
7.215
194,326
+0.03(+0.35%)
Mar 16, 2010
7.164
7.205
7.070
7.189
227,926
+0.03(+0.44%)
Mar 15, 2010
7.089
7.164
6.988
7.158
215,131
+0.09(+1.34%)
Mar 12, 2010
7.271
7.271
7.013
7.063
329,635
-0.15(-2.01%)
Mar 11, 2010
7.145
7.322
7.032
7.208
474,992
-0.01(-0.09%)
Mar 10, 2010
7.170
7.278
7.126
7.215
315,271
+0.03(+0.44%)
Mar 09, 2010
7.189
7.227
7.070
7.183
734,430
-0.04(-0.61%)
Mar 08, 2010
7.240
7.316
7.215
7.227
713,081
+0.03(+0.35%)
Mar 05, 2010
6.773
7.252
6.773
7.202
1,222,508
+0.44(+6.43%)
Mar 04, 2010
6.672
6.767
6.338
6.767
434,686
+0.13(+2.00%)
Mar 03, 2010
6.698
6.792
6.540
6.634
641,399
-0.03(-0.47%)
Mar 02, 2010
6.325
6.666
6.313
6.666
1,228,858
+0.33(+5.17%)
Mar 01, 2010
6.262
6.508
6.243
6.338
2,040,633
+0.13(+2.03%)
Feb 26, 2010
6.338
6.470
6.168
6.212
820,451
-0.11(-1.70%)
Feb 25, 2010
6.313
6.534
6.291
6.319
1,626,641
-0.06(-0.99%)
Feb 24, 2010
6.647
6.723
6.300
6.382
1,518,390
-0.26(-3.98%)
Feb 23, 2010
6.906
6.937
6.622
6.647
2,783,641
-0.25(-3.66%)
Feb 22, 2010
7.025
7.089
6.899
6.899
327,758
-0.11(-1.53%)
Feb 19, 2010
7.089
7.139
6.988
7.007
333,565
-0.08(-1.16%)
Feb 18, 2010
7.189
7.202
7.019
7.089
354,554
-0.13(-1.83%)
Feb 17, 2010
7.114
7.303
7.089
7.221
372,169
+0.15(+2.14%)
Feb 16, 2010
7.057
7.089
6.937
7.070
270,444
+0.06(+0.81%)
Feb 12, 2010
6.943
7.013
7.013
7.013
275,905
-0.03(-0.36%)
Feb 11, 2010
6.798
7.057
6.742
7.038
459,094
+0.24(+3.53%)
Feb 10, 2010
6.786
6.880
6.698
6.798
417,513
-0.03(-0.37%)
Feb 09, 2010
6.874
6.969
6.786
6.824
655,406
+0.04(+0.56%)
Feb 08, 2010
6.761
6.824
6.672
6.786
489,223
+0.00(+0.00%)
Feb 05, 2010
6.937
7.000
6.597
6.786
522,727
-0.13(-1.91%)
Feb 04, 2010
7.057
7.082
6.874
6.918
704,176
-0.18(-2.49%)
Feb 03, 2010
7.057
7.170
6.975
7.095
413,817
+0.06(+0.81%)
Feb 02, 2010
6.943
7.089
6.855
7.038
773,351
+0.14(+2.01%)
Feb 01, 2010
6.931
7.044
6.836
6.899
1,124,014
+0.01(+0.18%)
Jan 29, 2010
6.962
7.120
6.836
6.887
627,247
-0.05(-0.73%)
Jan 28, 2010
6.925
7.093
6.849
6.937
874,667
+0.06(+0.92%)
Jan 27, 2010
6.880
6.962
6.817
6.874
515,322
-0.01(-0.18%)
Jan 26, 2010
7.246
7.271
6.874
6.887
785,796
-0.37(-5.04%)
Jan 25, 2010
7.480
7.498
7.013
7.252
989,450
+0.01(+0.09%)
Jan 22, 2010
7.252
7.539
7.196
7.246
1,516,369
-0.01(-0.09%)
Jan 21, 2010
7.435
7.480
7.240
7.252
668,362
-0.15(-1.96%)
Jan 20, 2010
7.480
7.561
7.290
7.398
384,826
-0.11(-1.43%)
Jan 19, 2010
7.366
7.524
7.347
7.505
423,017
+0.18(+2.41%)
Jan 15, 2010
7.524
7.328
7.328
7.328
642,511
-0.16(-2.11%)
Jan 14, 2010
7.524
7.694
7.410
7.486
1,488,581
+0.33(+4.58%)
Jan 13, 2010
7.063
7.271
7.063
7.158
1,078,856
+0.13(+1.89%)
Jan 12, 2010
6.956
7.120
6.918
7.025
786,339
+0.03(+0.36%)
Jan 11, 2010
6.805
7.057
6.770
7.000
1,274,035
+0.24(+3.54%)
Jan 08, 2010
6.571
6.792
6.571
6.761
550,971
+0.18(+2.78%)
Jan 07, 2010
6.634
6.723
6.401
6.578
292,550
-0.06(-0.86%)
Jan 06, 2010
6.357
6.723
6.357
6.634
799,868
+0.30(+4.78%)
Jan 05, 2010
6.269
6.515
6.206
6.332
888,927
+0.07(+1.11%)
Jan 04, 2010
6.269
6.332
6.187
6.262
730,024
+0.04(+0.71%)
Dec 31, 2009
6.306
6.218
6.218
6.218
342,820
-0.08(-1.20%)
Dec 30, 2009
6.344
6.370
6.225
6.294
337,025
-0.06(-0.99%)
Dec 29, 2009
6.496
6.496
6.275
6.357
391,365
-0.15(-2.23%)
Dec 28, 2009
6.414
6.521
6.388
6.502
263,883
+0.13(+1.98%)
Dec 24, 2009
6.388
6.496
6.281
6.376
191,730
-0.01(-0.10%)
Dec 23, 2009
6.124
6.388
6.092
6.382
212,613
+0.28(+4.55%)
Dec 22, 2009
5.953
6.143
5.903
6.105
228,827
+0.17(+2.87%)
Dec 21, 2009
5.821
6.023
5.777
5.934
195,916
+0.16(+2.73%)
Dec 18, 2009
5.846
5.852
5.695
5.777
654,312
+0.01(+0.22%)
Dec 17, 2009
5.909
5.941
5.707
5.764
230,049
-0.18(-2.97%)
Dec 16, 2009
5.960
6.004
5.796
5.941
483,783
+0.06(+0.96%)
Dec 15, 2009
5.897
6.035
5.840
5.884
186,727
-0.04(-0.64%)
Dec 14, 2009
5.890
5.928
5.802
5.922
212,651
+0.08(+1.29%)
Dec 11, 2009
5.865
5.903
5.714
5.846
157,134
+0.04(+0.65%)
Dec 10, 2009
5.789
5.852
5.733
5.808
495,358
+0.04(+0.66%)
Dec 09, 2009
5.821
5.834
5.663
5.770
297,730
-0.06(-1.08%)
Dec 08, 2009
5.827
5.903
5.695
5.834
398,740
-0.08(-1.28%)
Dec 07, 2009
5.834
5.915
5.783
5.909
263,415
+0.06(+0.97%)
Dec 04, 2009
5.897
5.979
5.676
5.852
497,418
+0.11(+1.98%)
Dec 03, 2009
5.777
6.004
5.717
5.739
979,376
-0.01(-0.11%)
Dec 02, 2009
5.455
5.777
5.455
5.745
1,488,703
+0.29(+5.32%)
Dec 01, 2009
5.411
5.493
5.348
5.455
1,588,801
+0.09(+1.65%)
Nov 30, 2009
5.171
5.379
5.108
5.367
955,201
+0.16(+3.15%)
Nov 27, 2009
5.127
5.304
5.121
5.203
260,898
-0.15(-2.83%)
Nov 25, 2009
5.348
5.411
5.266
5.354
277,862
+0.06(+1.19%)
Nov 24, 2009
5.335
5.386
5.190
5.291
360,464
-0.04(-0.83%)
Nov 23, 2009
5.361
5.543
5.310
5.335
1,122,799
+0.21(+4.06%)
Nov 20, 2009
5.096
5.159
5.077
5.127
422,188
-0.02(-0.37%)
Nov 19, 2009
5.272
5.351
5.089
5.146
780,209
-0.16(-3.09%)
Nov 18, 2009
5.367
5.430
5.171
5.310
491,516
-0.04(-0.71%)
Nov 17, 2009
5.348
5.443
5.304
5.348
1,152,402
+0.00(+0.00%)
Nov 16, 2009
5.115
5.430
5.115
5.348
1,111,194
+0.24(+4.69%)
Nov 13, 2009
5.140
5.253
5.007
5.108
1,148,005
-0.04(-0.74%)
Nov 12, 2009
5.247
5.436
5.140
5.146
1,304,261
-0.21(-4.00%)
Nov 11, 2009
5.203
5.411
5.140
5.361
842,460
+0.16(+3.03%)
Nov 10, 2009
5.367
5.565
4.944
5.203
3,297,859
-0.25(-4.51%)
Nov 09, 2009
6.370
6.647
5.373
5.449
3,627,538
-1.09(-16.68%)
Nov 06, 2009
6.426
6.578
6.357
6.540
248,721
+0.01(+0.19%)
Nov 05, 2009
6.155
6.540
6.124
6.527
274,451
+0.45(+7.37%)
Nov 04, 2009
6.319
6.458
6.073
6.079
342,733
-0.18(-2.92%)
Nov 03, 2009
6.225
6.262
6.124
6.262
300,767
-0.01(-0.20%)
Nov 02, 2009
6.407
6.407
6.168
6.275
517,672
-0.11(-1.78%)
Oct 30, 2009
6.754
6.754
6.357
6.388
445,364
-0.45(-6.55%)
Oct 29, 2009
6.603
6.880
6.603
6.836
351,637
+0.31(+4.73%)
Oct 28, 2009
7.177
7.183
6.496
6.527
1,075,114
-0.70(-9.69%)
Oct 27, 2009
7.252
7.385
7.133
7.227
451,215
+0.03(+0.35%)
Oct 26, 2009
7.051
7.379
7.013
7.202
607,972
+0.18(+2.61%)
Oct 23, 2009
7.164
7.416
6.994
7.019
218,422
-0.13(-1.77%)
Oct 22, 2009
7.208
7.208
7.019
7.145
747,136
-0.10(-1.39%)
Oct 21, 2009
7.536
7.618
7.202
7.246
802,365
-0.33(-4.41%)
Oct 20, 2009
7.492
7.669
7.492
7.580
292,204
-0.05(-0.66%)
Oct 19, 2009
7.599
7.707
7.423
7.631
298,151
+0.09(+1.17%)
Oct 16, 2009
7.656
7.707
7.435
7.543
331,208
-0.16(-2.13%)
Oct 15, 2009
7.725
7.795
7.637
7.707
1,272,378
-0.10(-1.29%)
Oct 14, 2009
7.845
7.871
7.681
7.807
647,628
+0.08(+1.06%)
Oct 13, 2009
7.858
7.858
7.543
7.725
312,976
-0.12(-1.53%)
Oct 12, 2009
7.959
8.060
7.845
7.845
256,600
-0.07(-0.88%)
Oct 09, 2009
7.763
7.915
7.713
7.915
927,840
+0.09(+1.13%)
Oct 08, 2009
7.763
7.902
7.543
7.826
954,151
+0.12(+1.55%)
Oct 07, 2009
7.473
7.713
7.334
7.707
321,211
+0.21(+2.78%)
Oct 06, 2009
7.139
7.498
7.126
7.498
487,060
+0.44(+6.16%)
Oct 05, 2009
6.880
7.120
6.843
7.063
276,677
+0.25(+3.61%)
Oct 02, 2009
6.950
7.094
6.786
6.817
641,503
-0.18(-2.61%)
Oct 01, 2009
7.044
7.070
6.868
7.000
780,086
-0.13(-1.77%)
Sep 30, 2009
7.290
7.372
6.956
7.126
302,318
-0.14(-1.91%)
Sep 29, 2009
7.442
7.476
7.259
7.265
276,438
-0.15(-1.96%)
Sep 28, 2009
7.473
7.618
7.391
7.410
493,430
+0.01(+0.09%)
Sep 25, 2009
7.492
7.625
7.372
7.404
186,697
-0.14(-1.84%)
Sep 24, 2009
7.814
7.883
7.398
7.543
218,877
-0.21(-2.69%)
Sep 23, 2009
7.845
7.990
7.694
7.751
466,275
-0.09(-1.21%)
Sep 22, 2009
7.713
7.902
7.700
7.845
333,524
+0.22(+2.89%)
Sep 21, 2009
7.568
7.757
7.442
7.625
292,674
+0.01(+0.08%)
Sep 18, 2009
7.700
7.839
7.530
7.618
1,097,418
-0.05(-0.66%)
Sep 17, 2009
7.770
7.845
7.568
7.669
458,208
-0.10(-1.30%)
Sep 16, 2009
7.498
7.789
7.498
7.770
839,577
+0.28(+3.70%)
Sep 15, 2009
7.089
7.606
7.007
7.492
505,516
+0.37(+5.13%)
Sep 14, 2009
7.051
7.152
6.931
7.126
340,507
+0.07(+0.98%)
Sep 11, 2009
7.126
7.145
6.723
7.057
505,768
-0.07(-0.97%)
Sep 10, 2009
6.616
7.152
6.515
7.126
510,952
+0.49(+7.31%)
Sep 09, 2009
6.363
6.710
6.174
6.641
793,092
+0.28(+4.46%)
Sep 08, 2009
6.288
6.382
6.124
6.357
355,501
+0.15(+2.33%)
Sep 04, 2009
6.092
6.439
6.029
6.212
211,594
+0.13(+2.18%)
Sep 03, 2009
5.979
6.149
5.865
6.079
373,925
+0.16(+2.77%)
Sep 02, 2009
5.903
6.092
5.871
5.915
449,230
+0.01(+0.21%)
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.