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 (%)
Aug 31, 2012
1.107
1.107
1.089
1.098
52,433
-0.01(-0.80%)
Aug 30, 2012
1.107
1.160
1.099
1.107
113,954
+0.01(+0.81%)
Aug 29, 2012
1.107
1.116
1.098
1.098
50,320
+0.01(+0.81%)
Aug 27, 2012
1.098
1.142
1.080
1.089
15,016
+0.00(+0.00%)
Aug 24, 2012
1.169
1.178
1.071
1.089
21,909
+0.02(+1.65%)
Aug 23, 2012
1.071
1.195
1.071
1.071
32,170
-0.01(-0.82%)
Aug 22, 2012
1.071
1.142
1.071
1.080
5,759
-0.02(-1.62%)
Aug 20, 2012
1.151
1.098
1.098
1.098
18,973
-0.04(-3.12%)
Aug 17, 2012
1.063
1.142
1.063
1.133
2,315
+0.06(+5.79%)
Aug 16, 2012
1.071
1.169
1.071
1.071
15,472
-0.06(-5.65%)
Aug 15, 2012
1.133
1.142
1.125
1.136
3,162
+0.02(+1.79%)
Aug 14, 2012
1.142
1.187
1.116
1.116
7,625
-0.04(-3.08%)
Aug 13, 2012
1.071
1.169
1.071
1.151
6,204
+0.04(+4.00%)
Aug 10, 2012
1.098
1.151
1.089
1.107
124,666
+0.01(+0.81%)
Aug 09, 2012
1.080
1.107
1.080
1.098
3,500
+0.00(+0.00%)
Aug 08, 2012
1.071
1.107
1.063
1.098
9,531
+0.04(+3.33%)
Aug 07, 2012
1.089
1.107
1.063
1.063
43,789
-0.03(-2.44%)
Aug 06, 2012
1.089
1.089
1.071
1.089
29,645
+0.00(+0.00%)
Aug 03, 2012
1.071
1.098
1.063
1.089
16,544
+0.03(+2.50%)
Aug 02, 2012
1.125
1.133
1.063
1.063
62,791
-0.07(-6.25%)
Aug 01, 2012
1.116
1.151
1.098
1.133
144,291
-0.01(-1.16%)
Jul 31, 2012
1.133
1.151
1.133
1.147
6,550
+0.00(+0.00%)
Jul 30, 2012
1.116
1.151
1.116
1.147
7,679
-0.00(-0.38%)
Jul 27, 2012
1.133
1.151
1.133
1.151
8,187
-0.00(-0.01%)
Jul 26, 2012
1.107
1.151
1.107
1.151
6,366
+0.03(+2.36%)
Jul 25, 2012
1.125
1.151
1.125
1.125
9,863
+0.01(+0.79%)
Jul 24, 2012
1.133
1.169
1.116
1.116
17,173
-0.02(-1.95%)
Jul 23, 2012
1.136
1.187
1.116
1.138
35,987
+0.01(+1.19%)
Jul 20, 2012
1.125
1.178
1.125
1.125
21,451
-0.06(-5.22%)
Jul 18, 2012
1.160
1.187
1.187
1.187
43,028
+0.03(+2.29%)
Jul 17, 2012
1.222
1.222
1.107
1.160
47,249
-0.04(-3.32%)
Jul 16, 2012
1.195
1.222
1.195
1.200
7,340
+0.00(+0.37%)
Jul 13, 2012
1.178
1.213
1.169
1.195
20,604
+0.04(+3.05%)
Jul 12, 2012
1.125
1.213
1.116
1.160
47,432
-0.02(-1.87%)
Jul 11, 2012
1.178
1.191
1.169
1.182
62,371
-0.00(-0.37%)
Jul 10, 2012
1.187
1.196
1.142
1.187
87,184
+0.01(+0.75%)
Jul 09, 2012
1.187
1.187
1.169
1.178
17,097
+0.00(+0.00%)
Jul 06, 2012
1.116
1.178
1.116
1.178
63,017
+0.04(+3.91%)
Jul 05, 2012
1.116
1.169
1.116
1.133
45,173
-0.04(-3.03%)
Jul 03, 2012
1.160
1.187
1.133
1.169
18,417
+0.04(+3.94%)
Jul 02, 2012
1.142
1.187
1.125
1.125
69,285
-0.01(-0.78%)
Jun 29, 2012
1.133
1.204
1.036
1.133
46,215
+0.00(+0.00%)
Jun 28, 2012
1.215
1.222
1.116
1.133
51,405
-0.06(-5.18%)
Jun 27, 2012
1.169
1.222
1.151
1.195
17,542
+0.04(+3.05%)
Jun 26, 2012
1.178
1.178
1.107
1.160
56,523
+0.02(+1.55%)
Jun 25, 2012
1.142
1.178
1.142
1.142
73,054
-0.01(-0.77%)
Jun 22, 2012
1.125
1.151
1.125
1.151
37,610
+0.00(+0.00%)
Jun 21, 2012
1.169
1.204
1.133
1.151
13,693
+0.00(+0.00%)
Jun 20, 2012
1.107
1.160
1.107
1.151
164,110
+0.04(+3.17%)
Jun 19, 2012
1.107
1.151
1.107
1.116
67,878
+0.03(+2.44%)
Jun 18, 2012
1.071
1.116
1.063
1.089
120,415
+0.02(+1.65%)
Jun 15, 2012
1.107
1.116
1.045
1.071
62,953
-0.06(-5.47%)
Jun 14, 2012
1.116
1.133
1.107
1.133
2,597
+0.03(+2.40%)
Jun 13, 2012
1.107
1.142
1.107
1.107
4,281
-0.01(-0.79%)
Jun 12, 2012
1.116
1.142
1.107
1.116
28,400
+0.00(+0.00%)
Jun 11, 2012
1.125
1.142
1.116
1.116
24,958
+0.01(+0.80%)
Jun 08, 2012
1.125
1.142
1.107
1.107
2,300
-0.04(-3.85%)
Jun 07, 2012
1.151
1.151
1.142
1.151
1,694
+0.00(+0.00%)
Jun 06, 2012
1.107
1.160
1.107
1.151
31,219
+0.04(+4.00%)
Jun 05, 2012
1.116
1.151
1.107
1.107
72,368
+0.00(+0.00%)
Jun 04, 2012
1.133
1.147
1.107
1.107
16,893
-0.01(-0.79%)
Jun 01, 2012
1.160
1.160
1.107
1.116
11,442
-0.05(-4.55%)
May 31, 2012
1.151
1.187
1.107
1.169
92,508
+0.04(+3.13%)
May 30, 2012
1.133
1.133
1.107
1.133
27,463
+0.00(+0.00%)
May 29, 2012
1.151
1.160
1.133
1.133
27,767
+0.01(+0.79%)
May 25, 2012
1.151
1.231
1.125
1.125
13,435
+0.00(+0.00%)
May 24, 2012
1.151
1.191
1.125
1.125
25,469
+0.00(+0.00%)
May 23, 2012
1.151
1.160
1.125
1.125
50,957
-0.04(-3.79%)
May 22, 2012
1.125
1.213
1.125
1.169
93,933
+0.02(+1.55%)
May 21, 2012
1.133
1.160
1.107
1.151
18,111
-0.01(-0.77%)
May 18, 2012
1.169
1.187
1.151
1.160
48,411
+0.00(+0.00%)
May 17, 2012
1.169
1.178
1.160
1.160
19,198
-0.02(-1.50%)
May 16, 2012
1.178
1.195
1.178
1.178
21,005
-0.03(-2.21%)
May 15, 2012
1.160
1.222
1.160
1.204
25,460
+0.01(+0.74%)
May 14, 2012
1.169
1.195
1.107
1.195
68,159
+0.03(+2.27%)
May 11, 2012
1.151
1.187
1.151
1.169
28,685
+0.02(+1.54%)
May 10, 2012
1.116
1.193
1.116
1.151
32,184
-0.04(-3.70%)
May 09, 2012
1.240
1.240
1.151
1.195
53,609
-0.05(-4.26%)
May 08, 2012
1.204
1.302
1.204
1.249
83,421
+0.02(+1.44%)
May 07, 2012
1.213
1.275
1.178
1.231
48,392
+0.02(+1.46%)
May 04, 2012
1.266
1.302
1.204
1.213
30,266
-0.04(-3.52%)
May 03, 2012
1.266
1.266
1.213
1.257
6,776
+0.02(+1.43%)
May 02, 2012
1.204
1.249
1.204
1.240
27,420
+0.02(+1.45%)
May 01, 2012
1.204
1.249
1.204
1.222
8,487
+0.01(+0.73%)
Apr 30, 2012
1.240
1.257
1.204
1.213
15,284
-0.01(-0.72%)
Apr 27, 2012
1.204
1.222
1.196
1.222
51,695
+0.02(+1.47%)
Apr 26, 2012
1.178
1.205
1.178
1.204
6,324
+0.01(+0.75%)
Apr 25, 2012
1.284
1.284
1.151
1.195
67,400
-0.09(-6.90%)
Apr 24, 2012
1.257
1.319
1.257
1.284
58,397
+0.04(+3.57%)
Apr 23, 2012
1.178
1.257
1.160
1.240
107,764
+0.07(+6.06%)
Apr 20, 2012
1.189
1.204
1.160
1.169
14,538
-0.01(-0.75%)
Apr 19, 2012
1.195
1.195
1.169
1.178
10,502
-0.04(-3.62%)
Apr 17, 2012
1.257
1.222
1.222
1.222
11,293
-0.02(-1.43%)
Apr 16, 2012
1.222
1.262
1.213
1.240
30,260
+0.04(+3.70%)
Apr 13, 2012
1.142
1.209
1.142
1.195
15,998
+0.01(+0.75%)
Apr 12, 2012
1.160
1.209
1.107
1.187
41,678
+0.00(+0.00%)
Apr 11, 2012
1.151
1.222
1.151
1.187
54,468
+0.06(+5.51%)
Apr 10, 2012
1.169
1.169
1.125
1.125
387,951
-0.02(-1.55%)
Apr 09, 2012
1.142
1.173
1.125
1.142
12,547
-0.02(-1.52%)
Apr 05, 2012
1.160
1.195
1.160
1.160
9,430
+0.01(+0.76%)
Apr 04, 2012
1.160
1.178
1.151
1.151
41,894
-0.01(-0.76%)
Apr 03, 2012
1.195
1.222
1.160
1.160
30,748
-0.02(-1.50%)
Apr 02, 2012
1.160
1.178
1.142
1.178
74,023
+0.02(+1.53%)
Mar 30, 2012
1.169
1.169
1.125
1.160
45,921
+0.00(+0.00%)
Mar 29, 2012
1.129
1.169
1.129
1.160
49,292
+0.04(+3.15%)
Mar 28, 2012
1.142
1.165
1.107
1.125
394,401
+0.04(+4.10%)
Mar 27, 2012
1.107
1.133
1.080
1.080
15,268
-0.00(-0.41%)
Mar 26, 2012
1.098
1.125
1.080
1.085
10,051
+0.00(+0.00%)
Mar 23, 2012
1.063
1.085
1.054
1.085
100,486
+0.03(+2.86%)
Mar 22, 2012
1.071
1.089
1.055
1.055
115,854
-0.02(-1.57%)
Mar 21, 2012
1.142
1.151
1.071
1.071
48,904
-0.04(-3.20%)
Mar 20, 2012
1.213
1.222
1.107
1.107
137,842
-0.07(-6.02%)
Mar 19, 2012
1.222
1.222
1.160
1.178
15,004
-0.01(-0.75%)
Mar 16, 2012
1.125
1.195
1.125
1.187
65,005
+0.07(+6.35%)
Mar 15, 2012
1.151
1.195
1.107
1.116
32,065
+0.00(+0.00%)
Mar 14, 2012
1.151
1.195
1.107
1.116
22,811
-0.06(-5.26%)
Mar 13, 2012
1.160
1.195
1.160
1.178
9,712
+0.02(+1.53%)
Mar 12, 2012
1.222
1.222
1.116
1.160
360,379
-0.05(-4.38%)
Mar 09, 2012
1.231
1.240
1.213
1.213
28,572
-0.01(-0.72%)
Mar 08, 2012
1.195
1.257
1.195
1.222
188,339
+0.10(+9.14%)
Mar 07, 2012
1.107
1.169
1.107
1.120
10,297
-0.01(-1.21%)
Mar 06, 2012
1.107
1.133
1.107
1.133
10,949
+0.03(+2.39%)
Mar 05, 2012
1.148
1.151
1.107
1.107
8,786
-0.03(-2.35%)
Mar 02, 2012
1.107
1.169
1.107
1.133
16,782
+0.03(+2.41%)
Mar 01, 2012
1.151
1.195
1.107
1.107
38,850
-0.05(-4.58%)
Feb 29, 2012
1.080
1.187
1.080
1.160
71,443
+0.07(+6.50%)
Feb 28, 2012
1.089
1.151
1.063
1.089
13,371
-0.01(-0.81%)
Feb 27, 2012
1.071
1.151
1.071
1.098
32,017
+0.03(+2.48%)
Feb 24, 2012
1.116
1.211
1.071
1.071
32,624
-0.04(-3.96%)
Feb 23, 2012
1.063
1.125
1.063
1.116
19,429
+0.05(+4.99%)
Feb 22, 2012
1.089
1.151
1.018
1.063
80,748
-0.03(-2.44%)
Feb 21, 2012
1.116
1.142
1.045
1.089
72,954
-0.03(-2.38%)
Feb 17, 2012
1.133
1.160
1.098
1.116
48,674
-0.02(-1.56%)
Feb 16, 2012
1.107
1.142
1.080
1.133
59,137
+0.03(+2.40%)
Feb 15, 2012
1.169
1.169
1.080
1.107
48,434
-0.07(-6.02%)
Feb 14, 2012
1.133
1.195
1.133
1.178
37,298
+0.00(+0.00%)
Feb 13, 2012
1.142
1.195
1.133
1.178
49,213
-0.02(-1.48%)
Feb 10, 2012
1.240
1.249
1.178
1.195
32,937
-0.03(-2.17%)
Feb 09, 2012
1.231
1.257
1.222
1.222
36,778
-0.00(-0.07%)
Feb 08, 2012
1.213
1.240
1.213
1.223
12,422
+0.01(+0.80%)
Feb 07, 2012
1.178
1.231
1.178
1.213
14,585
+0.03(+2.24%)
Feb 06, 2012
1.195
1.249
1.187
1.187
22,737
-0.01(-0.74%)
Feb 03, 2012
1.160
1.213
1.151
1.195
10,898
+0.04(+3.05%)
Feb 02, 2012
1.160
1.204
1.151
1.160
45,060
+0.01(+0.77%)
Feb 01, 2012
1.151
1.187
1.151
1.151
67,545
+0.00(+0.00%)
Jan 31, 2012
1.169
1.213
1.151
1.151
27,855
-0.02(-1.52%)
Jan 30, 2012
1.213
1.213
1.151
1.169
118,089
-0.03(-2.22%)
Jan 27, 2012
1.195
1.222
1.195
1.195
25,071
+0.00(+0.00%)
Jan 26, 2012
1.169
1.240
1.169
1.195
149,567
-0.01(-0.73%)
Jan 25, 2012
1.195
1.204
1.160
1.204
146,478
+0.04(+3.03%)
Jan 24, 2012
1.151
1.195
1.133
1.169
63,895
+0.02(+1.54%)
Jan 23, 2012
1.133
1.213
1.133
1.151
26,694
+0.00(+0.00%)
Jan 20, 2012
1.151
1.169
1.133
1.151
54,144
-0.02(-1.52%)
Jan 19, 2012
1.222
1.222
1.133
1.169
26,946
+0.02(+1.54%)
Jan 18, 2012
1.151
1.151
1.107
1.151
43,704
+0.02(+1.56%)
Jan 17, 2012
1.116
1.142
1.071
1.133
220,240
+0.04(+3.23%)
Jan 13, 2012
1.107
1.151
1.027
1.098
99,230
+0.01(+0.81%)
Jan 12, 2012
1.063
1.089
1.009
1.089
113,109
+0.02(+1.65%)
Jan 11, 2012
1.018
1.071
0.9917
1.071
118,287
+0.04(+4.31%)
Jan 10, 2012
0.9652
1.027
0.9563
1.027
112,535
+0.07(+7.41%)
Jan 09, 2012
0.9209
0.9563
0.9209
0.9563
14,587
+0.00(+0.00%)
Jan 06, 2012
0.9297
0.9563
0.8855
0.9563
164,853
+0.04(+4.85%)
Jan 05, 2012
0.9386
0.9563
0.8855
0.9120
52,748
-0.03(-2.83%)
Jan 04, 2012
0.9297
0.9386
0.9120
0.9386
32,446
+0.03(+2.91%)
Dec 30, 2011
0.8855
0.9120
0.8678
0.9120
272,499
-0.02(-1.90%)
Dec 29, 2011
0.8855
0.9297
0.8855
0.9297
31,218
+0.04(+5.00%)
Dec 28, 2011
0.9297
0.9519
0.8855
0.8855
110,248
-0.08(-8.26%)
Dec 27, 2011
0.9829
0.9829
0.9032
0.9652
40,606
+0.01(+0.93%)
Dec 23, 2011
0.9829
0.9829
0.9120
0.9563
32,906
+0.05(+5.88%)
Dec 21, 2011
0.9740
0.9740
0.8943
0.9032
21,590
-0.02(-1.92%)
Dec 20, 2011
0.9297
0.9386
0.8412
0.9209
180,005
+0.03(+2.97%)
Dec 19, 2011
0.9120
0.9209
0.8943
0.8943
188,299
-0.04(-4.72%)
Dec 16, 2011
0.9209
0.9386
0.9032
0.9386
30,428
+0.01(+0.95%)
Dec 15, 2011
0.9032
0.9474
0.8855
0.9297
38,036
+0.01(+0.96%)
Dec 14, 2011
0.9563
0.9652
0.8943
0.9209
88,530
-0.04(-4.59%)
Dec 13, 2011
0.9652
1.001
0.9474
0.9652
32,206
+0.01(+0.93%)
Dec 12, 2011
0.9209
0.9563
0.8855
0.9563
3,451,039
+0.04(+3.85%)
Dec 09, 2011
0.9297
0.9563
0.9120
0.9209
323,522
-0.01(-0.95%)
Dec 08, 2011
1.036
1.045
0.8612
0.9297
399,728
-0.18(-16.00%)
Dec 07, 2011
1.054
1.107
0.9829
1.107
22,643
+0.08(+7.76%)
Dec 06, 2011
1.063
1.080
1.001
1.027
19,044
-0.01(-0.86%)
Dec 05, 2011
1.054
1.080
1.036
1.036
41,735
+0.04(+4.46%)
Dec 02, 2011
1.151
1.151
0.9917
0.9917
77,065
-0.11(-9.68%)
Dec 01, 2011
1.142
1.178
1.080
1.098
53,630
-0.01(-0.80%)
Nov 30, 2011
1.195
1.195
1.107
1.107
26,491
-0.04(-3.85%)
Nov 29, 2011
1.195
1.195
1.107
1.151
14,794
+0.00(+0.00%)
Nov 28, 2011
1.187
1.187
1.107
1.151
45,422
+0.02(+1.56%)
Nov 25, 2011
1.080
1.133
1.080
1.133
5,759
+0.00(+0.00%)
Nov 23, 2011
1.063
1.133
1.036
1.133
31,576
+0.00(+0.00%)
Nov 22, 2011
1.178
1.178
1.080
1.133
35,423
-0.03(-2.29%)
Nov 21, 2011
1.187
1.187
1.089
1.160
14,998
+0.01(+0.77%)
Nov 18, 2011
1.125
1.151
1.089
1.151
6,152
+0.02(+1.56%)
Nov 17, 2011
1.187
1.187
1.080
1.133
19,392
+0.03(+2.40%)
Nov 16, 2011
1.133
1.187
1.098
1.107
244,488
+0.00(+0.00%)
Nov 15, 2011
1.222
1.222
1.080
1.107
71,235
-0.06(-5.30%)
Nov 14, 2011
1.125
1.169
1.125
1.169
65,163
+0.04(+3.94%)
Nov 11, 2011
1.080
1.125
1.027
1.125
91,947
+0.03(+2.42%)
Nov 10, 2011
1.080
1.133
1.063
1.098
110,869
+0.02(+1.64%)
Nov 09, 2011
1.071
1.098
1.027
1.080
159,845
+0.11(+10.91%)
Nov 08, 2011
0.8421
0.9829
0.8421
0.9740
222,757
+0.05(+5.77%)
Nov 07, 2011
0.9120
0.9563
0.8678
0.9209
237,911
-0.01(-0.95%)
Nov 04, 2011
0.9474
1.018
0.8506
0.9297
276,968
+0.02(+1.94%)
Nov 03, 2011
0.9120
0.9120
0.8239
0.9120
145,410
+0.07(+8.42%)
Nov 02, 2011
0.8682
0.8855
0.8258
0.8412
52,912
-0.09(-9.52%)
Nov 01, 2011
0.8805
0.9297
0.8678
0.9297
5,428
+0.00(+0.00%)
Oct 31, 2011
0.8678
0.9297
0.8678
0.9297
9,879
+0.00(+0.00%)
Oct 28, 2011
0.9032
0.9563
0.8943
0.9297
6,724
+0.00(+0.00%)
Oct 27, 2011
0.9297
0.9297
0.8593
0.9297
6,516
+0.04(+5.00%)
Oct 26, 2011
0.9297
0.9297
0.8500
0.8855
13,302
-0.04(-4.76%)
Oct 25, 2011
0.9297
0.9297
0.9297
0.9297
10,615
+0.00(+0.00%)
Oct 24, 2011
0.9120
0.9297
0.8855
0.9297
30,103
+0.00(+0.00%)
Oct 21, 2011
0.8943
0.9297
0.8943
0.9297
5,872
+0.09(+10.53%)
Oct 20, 2011
0.9297
0.9297
0.8412
0.8412
71,676
-0.09(-9.52%)
Oct 19, 2011
0.9297
0.9297
0.8943
0.9297
5,190
-0.03(-2.78%)
Oct 18, 2011
0.8855
0.9563
0.8855
0.9563
35,331
+0.01(+0.93%)
Oct 17, 2011
0.9297
0.9474
0.9033
0.9474
5,296
+0.00(+0.00%)
Oct 14, 2011
0.9297
0.9474
0.8943
0.9474
54,660
+0.00(+0.00%)
Oct 13, 2011
0.8855
0.9474
0.8855
0.9474
148,622
+0.04(+4.90%)
Oct 12, 2011
0.8683
0.9563
0.8683
0.9032
40,252
+0.02(+2.00%)
Oct 11, 2011
0.9297
0.9297
0.8855
0.8855
677
-0.07(-7.41%)
Oct 10, 2011
0.9917
0.9917
0.8766
0.9563
52,248
+0.00(+0.00%)
Oct 07, 2011
0.9652
0.9740
0.8768
0.9563
21,965
-0.02(-1.82%)
Oct 06, 2011
0.9917
1.107
0.8855
0.9740
57,917
-0.04(-3.51%)
Oct 05, 2011
0.9297
1.009
0.9297
1.009
12,196
+0.01(+0.88%)
Oct 04, 2011
0.8580
1.009
0.8500
1.001
26,653
+0.13(+15.31%)
Oct 03, 2011
1.001
1.001
0.8338
0.8678
76,884
-0.07(-7.55%)
Sep 30, 2011
0.9297
1.009
0.8518
0.9386
21,250
+0.02(+1.92%)
Sep 29, 2011
0.9652
0.9829
0.8562
0.9209
78,388
+0.02(+1.96%)
Sep 28, 2011
0.8323
0.9297
0.8156
0.9032
464,848
+0.02(+2.00%)
Sep 27, 2011
0.8855
0.9563
0.8146
0.8855
706,974
+0.01(+1.02%)
Sep 26, 2011
0.8943
0.8944
0.8641
0.8765
110,088
-0.04(-4.82%)
Sep 23, 2011
0.9386
1.001
0.9120
0.9209
40,544
-0.01(-0.95%)
Sep 22, 2011
0.9740
1.027
0.9209
0.9297
654,416
-0.05(-5.41%)
Sep 21, 2011
1.071
1.089
0.9740
0.9829
68,145
-0.12(-11.20%)
Sep 20, 2011
1.178
1.275
1.076
1.107
392,971
-0.04(-3.85%)
Sep 19, 2011
1.213
1.240
1.151
1.151
16,609
-0.11(-8.45%)
Sep 16, 2011
1.213
1.302
1.204
1.257
64,014
+0.04(+2.90%)
Sep 15, 2011
1.213
1.257
1.213
1.222
34,783
-0.01(-0.72%)
Sep 14, 2011
1.169
1.240
1.169
1.231
40,283
+0.11(+9.45%)
Sep 13, 2011
1.142
1.257
1.027
1.125
46,642
+0.02(+1.60%)
Sep 12, 2011
1.107
1.249
1.089
1.107
53,448
-0.08(-7.06%)
Sep 09, 2011
1.160
1.257
1.151
1.191
46,683
-0.00(-0.37%)
Sep 08, 2011
1.178
1.275
1.116
1.195
42,149
-0.01(-0.73%)
Sep 07, 2011
1.204
1.240
1.160
1.204
52,213
+0.04(+3.03%)
Sep 06, 2011
1.080
1.222
1.080
1.169
63,014
+0.07(+6.45%)
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.