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
NVIDIA Corp
(NQ:
NVDA
)
1,164.37
+14.37 (+1.25%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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
2.179
2.247
2.133
2.138
101,546,528
-0.07(-3.27%)
Aug 30, 2010
2.293
2.312
2.211
2.211
65,717,328
-0.11(-4.74%)
Aug 27, 2010
2.261
2.339
2.204
2.321
115,633,544
+0.07(+3.27%)
Aug 26, 2010
2.305
2.330
2.247
2.247
71,689,328
-0.03(-1.21%)
Aug 25, 2010
2.204
2.293
2.192
2.275
82,584,168
+0.05(+2.06%)
Aug 24, 2010
2.179
2.252
2.174
2.229
69,810,912
-0.02(-1.02%)
Aug 23, 2010
2.293
2.351
2.245
2.252
81,375,936
-0.03(-1.50%)
Aug 20, 2010
2.250
2.341
2.247
2.286
142,302,400
+0.02(+0.91%)
Aug 19, 2010
2.160
2.273
2.149
2.266
175,972,688
+0.13(+6.01%)
Aug 18, 2010
2.119
2.156
2.105
2.137
37,831,580
+0.01(+0.54%)
Aug 17, 2010
2.119
2.165
2.098
2.126
52,461,932
+0.03(+1.31%)
Aug 16, 2010
2.124
2.167
2.071
2.098
88,744,984
-0.06(-2.56%)
Aug 13, 2010
2.121
2.183
2.117
2.153
195,986,672
+0.10(+4.79%)
Aug 12, 2010
2.000
2.101
1.984
2.055
144,244,928
+0.02(+0.88%)
Aug 11, 2010
2.075
2.075
2.029
2.037
86,712,080
-0.08(-3.89%)
Aug 10, 2010
2.174
2.179
2.110
2.119
84,177,344
-0.09(-4.12%)
Aug 09, 2010
2.213
2.215
2.157
2.211
50,851,752
+0.02(+0.94%)
Aug 06, 2010
2.156
2.213
2.137
2.190
80,691,088
+0.03(+1.17%)
Aug 05, 2010
2.144
2.169
2.105
2.165
87,277,936
+0.03(+1.29%)
Aug 04, 2010
2.068
2.144
2.059
2.137
93,263,928
+0.09(+4.25%)
Aug 03, 2010
2.089
2.091
2.034
2.050
104,112,648
-0.06(-2.61%)
Aug 02, 2010
2.144
2.153
2.096
2.105
99,867,264
-0.00(-0.11%)
Jul 30, 2010
2.078
2.144
2.046
2.107
107,347,376
+0.01(+0.66%)
Jul 29, 2010
2.156
2.201
2.080
2.094
290,251,584
-0.23(-9.87%)
Jul 28, 2010
2.360
2.401
2.316
2.323
143,182,320
-0.08(-3.16%)
Jul 27, 2010
2.426
2.431
2.369
2.399
74,397,456
-0.02(-0.85%)
Jul 26, 2010
2.369
2.429
2.332
2.419
74,388,624
+0.04(+1.83%)
Jul 23, 2010
2.415
2.417
2.353
2.376
89,133,176
-0.04(-1.71%)
Jul 22, 2010
2.403
2.442
2.390
2.417
50,384,932
+0.04(+1.64%)
Jul 21, 2010
2.481
2.484
2.355
2.378
68,104,760
-0.08(-3.26%)
Jul 20, 2010
2.337
2.472
2.316
2.458
126,503,368
+0.06(+2.49%)
Jul 19, 2010
2.337
2.408
2.321
2.399
86,986,360
+0.09(+4.08%)
Jul 16, 2010
2.458
2.465
2.296
2.305
140,480,816
-0.15(-6.25%)
Jul 15, 2010
2.532
2.534
2.429
2.458
103,843,400
-0.07(-2.81%)
Jul 14, 2010
2.614
2.633
2.493
2.529
147,737,872
+0.03(+1.01%)
Jul 13, 2010
2.456
2.520
2.442
2.504
77,782,536
+0.09(+3.61%)
Jul 12, 2010
2.373
2.447
2.371
2.417
61,618,784
+0.04(+1.84%)
Jul 09, 2010
2.376
2.390
2.344
2.373
62,319,972
+0.01(+0.39%)
Jul 08, 2010
2.454
2.456
2.334
2.364
85,390,200
-0.07(-3.01%)
Jul 07, 2010
2.334
2.451
2.330
2.438
66,326,344
+0.11(+4.83%)
Jul 06, 2010
2.341
2.417
2.305
2.325
77,621,952
-0.03(-1.07%)
Jul 02, 2010
2.390
2.394
2.270
2.351
80,360,968
-0.03(-1.25%)
Jul 01, 2010
2.348
2.396
2.277
2.380
80,346,784
+0.04(+1.66%)
Jun 30, 2010
2.408
2.433
2.341
2.341
67,924,952
-0.06(-2.58%)
Jun 29, 2010
2.490
2.493
2.387
2.403
72,038,208
-0.14(-5.42%)
Jun 25, 2010
2.566
2.568
2.500
2.541
55,322,300
-0.01(-0.27%)
Jun 24, 2010
2.665
2.678
2.539
2.548
79,040,656
-0.13(-4.96%)
Jun 23, 2010
2.676
2.708
2.600
2.681
66,943,284
+0.03(+1.12%)
Jun 22, 2010
2.789
2.823
2.637
2.651
89,127,560
-0.10(-3.75%)
Jun 21, 2010
2.880
2.887
2.729
2.754
63,054,320
-0.07(-2.36%)
Jun 18, 2010
2.818
2.855
2.798
2.821
101,714,304
+0.02(+0.65%)
Jun 17, 2010
2.793
2.809
2.697
2.802
93,654,232
+0.10(+3.82%)
Jun 16, 2010
2.715
2.740
2.662
2.699
39,592,680
-0.03(-1.28%)
Jun 15, 2010
2.635
2.747
2.630
2.734
57,622,116
+0.13(+4.95%)
Jun 14, 2010
2.701
2.706
2.598
2.605
40,890,132
-0.06(-2.15%)
Jun 11, 2010
2.575
2.673
2.568
2.662
48,196,996
+0.06(+2.29%)
Jun 10, 2010
2.552
2.614
2.545
2.603
66,674,928
+0.10(+4.03%)
Jun 09, 2010
2.578
2.646
2.493
2.502
76,001,648
-0.06(-2.42%)
Jun 08, 2010
2.625
2.626
2.497
2.564
105,489,776
-0.07(-2.80%)
Jun 07, 2010
2.786
2.805
2.626
2.638
62,925,916
-0.14(-4.90%)
Jun 04, 2010
2.828
2.878
2.759
2.774
73,200,280
-0.14(-4.76%)
Jun 03, 2010
2.857
2.919
2.848
2.912
63,923,536
-0.00(-0.16%)
Jun 02, 2010
2.889
2.920
2.870
2.917
70,761,872
+0.03(+1.11%)
Jun 01, 2010
2.972
3.006
2.883
2.885
57,505,616
-0.13(-4.26%)
May 28, 2010
3.096
3.091
2.967
3.013
59,435,232
-0.08(-2.67%)
May 27, 2010
2.997
3.096
2.990
3.096
77,790,944
+0.17(+5.88%)
May 26, 2010
3.027
3.084
2.915
2.924
108,475,512
+0.01(+0.47%)
May 25, 2010
2.745
2.924
2.717
2.910
105,384,952
+0.08(+2.67%)
May 24, 2010
2.910
2.944
2.825
2.834
72,463,728
-0.08(-2.91%)
May 21, 2010
2.775
2.998
2.775
2.919
116,618,968
+0.06(+2.17%)
May 20, 2010
2.798
2.926
2.754
2.857
123,025,704
-0.07(-2.35%)
May 19, 2010
2.866
2.931
2.846
2.926
90,105,312
+0.05(+1.59%)
May 18, 2010
3.004
3.022
2.864
2.880
73,490,232
-0.10(-3.31%)
May 17, 2010
2.977
3.016
2.885
2.979
93,325,584
+0.01(+0.23%)
May 14, 2010
3.133
3.142
2.889
2.972
271,793,088
-0.39(-11.54%)
May 13, 2010
3.353
3.506
3.327
3.360
135,995,680
-0.01(-0.20%)
May 12, 2010
3.325
3.385
3.305
3.366
98,160,896
+0.06(+1.94%)
May 11, 2010
3.362
3.369
3.277
3.302
90,389,112
-0.04(-1.10%)
May 10, 2010
3.332
3.435
3.302
3.339
106,745,416
+0.14(+4.30%)
May 07, 2010
3.286
3.286
3.087
3.201
125,775,048
-0.06(-1.69%)
May 06, 2010
3.302
3.371
2.990
3.256
109,329,256
-0.07(-2.07%)
May 05, 2010
3.339
3.410
3.284
3.325
145,087,616
-0.06(-1.69%)
May 04, 2010
3.509
3.515
3.332
3.382
142,963,248
-0.18(-5.08%)
May 03, 2010
3.621
3.642
3.509
3.564
117,626,904
-0.04(-1.08%)
Apr 30, 2010
3.772
3.779
3.600
3.603
116,455,464
-0.22(-5.65%)
Apr 29, 2010
3.717
3.823
3.662
3.818
107,614,208
+0.11(+3.03%)
Apr 28, 2010
3.697
3.759
3.630
3.706
73,277,760
+0.01(+0.19%)
Apr 27, 2010
3.779
3.818
3.687
3.699
66,141,152
-0.11(-2.83%)
Apr 26, 2010
3.775
3.853
3.768
3.807
53,537,436
+0.04(+0.97%)
Apr 23, 2010
3.811
3.820
3.704
3.770
82,081,952
-0.05(-1.38%)
Apr 22, 2010
3.745
3.834
3.692
3.823
71,618,168
+0.02(+0.42%)
Apr 21, 2010
3.928
3.933
3.761
3.807
97,669,880
-0.10(-2.58%)
Apr 20, 2010
3.921
3.963
3.857
3.908
73,934,400
+0.01(+0.35%)
Apr 19, 2010
3.882
3.905
3.763
3.894
119,319,088
-0.02(-0.47%)
Apr 16, 2010
3.963
3.979
3.825
3.912
209,081,312
-0.22(-5.27%)
Apr 15, 2010
4.114
4.155
4.073
4.130
104,390,648
+0.03(+0.73%)
Apr 14, 2010
4.137
4.158
4.036
4.100
98,139,184
+0.05(+1.25%)
Apr 13, 2010
3.983
4.064
3.967
4.050
70,171,184
+0.08(+2.08%)
Apr 12, 2010
3.901
3.983
3.894
3.967
59,573,836
+0.07(+1.82%)
Apr 09, 2010
3.862
3.910
3.841
3.896
89,133,304
+0.03(+0.65%)
Apr 08, 2010
3.910
3.939
3.850
3.871
113,116,768
-0.06(-1.63%)
Apr 07, 2010
3.885
4.002
3.853
3.935
89,112,648
+0.03(+0.65%)
Apr 06, 2010
3.958
3.967
3.841
3.910
88,121,824
-0.10(-2.46%)
Apr 05, 2010
3.974
4.015
3.970
4.009
45,093,380
+0.06(+1.51%)
Apr 01, 2010
4.009
3.949
3.949
3.949
37,029,436
-0.04(-1.03%)
Mar 31, 2010
4.027
4.045
3.970
3.990
42,499,156
-0.05(-1.30%)
Mar 30, 2010
4.073
4.093
3.974
4.043
35,332,772
+0.02(+0.40%)
Mar 29, 2010
4.002
4.036
3.947
4.027
43,002,584
+0.05(+1.27%)
Mar 26, 2010
4.011
4.052
3.944
3.976
37,580,120
+0.00(+0.00%)
Mar 25, 2010
4.022
4.048
3.967
3.976
53,983,704
+0.01(+0.29%)
Mar 24, 2010
4.068
4.080
3.957
3.965
47,559,224
-0.14(-3.35%)
Mar 23, 2010
4.049
4.123
4.022
4.103
53,812,308
+0.08(+2.05%)
Mar 22, 2010
3.905
4.036
3.905
4.020
47,459,012
+0.06(+1.62%)
Mar 19, 2010
4.064
4.075
3.905
3.956
63,735,432
-0.05(-1.20%)
Mar 18, 2010
4.158
4.158
3.967
4.004
80,777,976
-0.15(-3.54%)
Mar 17, 2010
4.096
4.206
4.096
4.151
70,988,688
+0.08(+1.94%)
Mar 16, 2010
3.933
4.096
3.931
4.072
72,495,328
+0.14(+3.47%)
Mar 15, 2010
3.908
3.990
3.898
3.935
39,126,928
-0.02(-0.52%)
Mar 12, 2010
3.986
3.997
3.935
3.956
56,727,396
+0.01(+0.35%)
Mar 11, 2010
4.002
4.015
3.926
3.942
58,941,256
-0.09(-2.27%)
Mar 10, 2010
4.013
4.077
4.011
4.034
45,625,980
+0.01(+0.23%)
Mar 09, 2010
3.919
4.064
3.917
4.025
90,575,088
+0.14(+3.72%)
Mar 08, 2010
3.940
3.951
3.864
3.880
47,892,740
-0.06(-1.46%)
Mar 05, 2010
3.793
3.965
3.793
3.937
68,997,344
+0.12(+3.06%)
Mar 04, 2010
3.830
3.859
3.772
3.820
60,765,760
+0.01(+0.18%)
Mar 03, 2010
3.885
3.905
3.781
3.814
43,530,564
-0.05(-1.25%)
Mar 02, 2010
3.898
3.947
3.834
3.862
58,721,876
-0.00(-0.06%)
Mar 01, 2010
3.717
3.882
3.687
3.864
60,599,120
+0.15(+4.01%)
Feb 26, 2010
3.743
3.770
3.692
3.715
42,889,352
-0.05(-1.22%)
Feb 25, 2010
3.708
3.770
3.614
3.761
62,899,896
-0.03(-0.91%)
Feb 24, 2010
3.749
3.832
3.738
3.795
48,607,384
+0.08(+2.10%)
Feb 23, 2010
3.820
3.837
3.678
3.717
53,394,316
-0.09(-2.41%)
Feb 22, 2010
3.818
3.876
3.784
3.809
49,939,132
+0.01(+0.18%)
Feb 19, 2010
3.807
3.848
3.784
3.802
55,667,176
-0.02(-0.54%)
Feb 18, 2010
3.866
3.887
3.717
3.823
165,217,312
-0.27(-6.56%)
Feb 17, 2010
4.103
4.105
3.973
4.091
95,370,600
+0.04(+0.96%)
Feb 16, 2010
4.031
4.068
3.983
4.052
49,823,512
+0.07(+1.84%)
Feb 12, 2010
3.898
3.979
3.979
3.979
85,057,024
+0.05(+1.34%)
Feb 11, 2010
3.814
3.967
3.786
3.926
75,874,024
+0.17(+4.58%)
Feb 10, 2010
3.706
3.788
3.681
3.754
58,414,416
+0.07(+1.93%)
Feb 09, 2010
3.772
3.791
3.646
3.683
101,402,008
-0.03(-0.80%)
Feb 08, 2010
3.708
3.802
3.640
3.713
48,529,992
-0.01(-0.18%)
Feb 05, 2010
3.642
3.729
3.577
3.720
65,939,752
+0.07(+2.01%)
Feb 04, 2010
3.837
3.837
3.605
3.646
84,901,936
-0.22(-5.81%)
Feb 03, 2010
3.804
3.887
3.786
3.871
61,300,152
+0.03(+0.84%)
Feb 02, 2010
3.786
3.887
3.775
3.839
92,644,664
+0.04(+1.03%)
Feb 01, 2010
3.543
3.807
3.513
3.800
103,419,176
+0.27(+7.67%)
Jan 29, 2010
3.731
3.772
3.474
3.529
84,456,952
-0.16(-4.35%)
Jan 28, 2010
3.848
3.862
3.637
3.690
74,978,264
-0.13(-3.36%)
Jan 27, 2010
3.715
3.832
3.674
3.818
88,577,360
+0.10(+2.71%)
Jan 26, 2010
3.820
3.846
3.715
3.717
77,907,720
-0.12(-3.17%)
Jan 25, 2010
3.837
3.912
3.809
3.839
70,171,896
+0.06(+1.70%)
Jan 22, 2010
3.864
3.935
3.752
3.775
116,429,176
-0.14(-3.46%)
Jan 21, 2010
3.979
4.050
3.873
3.910
66,351,680
-0.07(-1.76%)
Jan 20, 2010
3.947
3.997
3.894
3.980
78,462,984
-0.02(-0.43%)
Jan 19, 2010
3.894
4.022
3.882
3.997
59,451,116
+0.07(+1.87%)
Jan 15, 2010
4.013
3.924
3.924
3.924
89,197,520
-0.12(-2.95%)
Jan 14, 2010
4.057
4.086
3.974
4.043
66,339,892
-0.06(-1.56%)
Jan 13, 2010
4.080
4.121
3.921
4.107
55,475,592
+0.06(+1.36%)
Jan 12, 2010
4.132
4.148
3.965
4.052
68,400,720
-0.14(-3.39%)
Jan 11, 2010
4.277
4.295
4.135
4.194
60,680,368
-0.06(-1.40%)
Jan 08, 2010
4.210
4.284
4.185
4.254
52,129,708
+0.01(+0.22%)
Jan 07, 2010
4.307
4.325
4.213
4.245
59,718,864
-0.08(-1.96%)
Jan 06, 2010
4.300
4.339
4.258
4.330
70,281,472
+0.03(+0.64%)
Jan 05, 2010
4.224
4.348
4.224
4.302
79,435,256
+0.06(+1.46%)
Jan 04, 2010
4.245
4.270
4.153
4.240
87,236,456
-0.04(-1.02%)
Dec 31, 2009
4.291
4.284
4.284
4.284
76,349,552
+0.00(+0.05%)
Dec 30, 2009
4.171
4.307
4.142
4.281
76,755,360
+0.15(+3.61%)
Dec 29, 2009
4.068
4.144
4.059
4.132
51,876,172
+0.05(+1.24%)
Dec 28, 2009
4.142
4.178
4.041
4.082
50,717,984
-0.07(-1.60%)
Dec 24, 2009
4.169
4.176
4.132
4.148
14,914,948
-0.01(-0.22%)
Dec 23, 2009
4.139
4.169
4.086
4.158
48,211,484
+0.06(+1.40%)
Dec 22, 2009
3.995
4.142
3.990
4.100
86,455,912
+0.11(+2.64%)
Dec 21, 2009
3.880
4.011
3.876
3.995
46,636,604
+0.14(+3.57%)
Dec 18, 2009
3.892
3.905
3.811
3.857
88,639,592
-0.00(-0.06%)
Dec 17, 2009
3.889
4.009
3.802
3.859
110,776,200
-0.02(-0.47%)
Dec 16, 2009
3.717
3.919
3.697
3.878
183,522,336
+0.29(+8.05%)
Dec 15, 2009
3.568
3.648
3.559
3.589
48,638,328
-0.00(-0.13%)
Dec 14, 2009
3.587
3.605
3.499
3.593
44,205,420
+0.11(+3.02%)
Dec 11, 2009
3.564
3.568
3.479
3.488
45,448,524
-0.05(-1.30%)
Dec 10, 2009
3.623
3.646
3.522
3.534
45,461,344
-0.06(-1.78%)
Dec 09, 2009
3.548
3.624
3.513
3.598
73,214,984
+0.09(+2.48%)
Dec 08, 2009
3.630
3.646
3.490
3.511
117,249,864
-0.18(-4.85%)
Dec 07, 2009
3.635
3.772
3.463
3.690
297,762,400
+0.42(+12.83%)
Dec 04, 2009
3.231
3.284
3.181
3.270
89,891,976
+0.10(+3.11%)
Dec 03, 2009
3.183
3.240
3.167
3.171
71,955,376
+0.03(+0.80%)
Dec 02, 2009
3.061
3.153
3.043
3.146
65,665,420
+0.09(+3.00%)
Dec 01, 2009
3.011
3.089
2.995
3.055
50,358,876
+0.06(+1.99%)
Nov 30, 2009
2.944
2.997
2.912
2.995
55,581,160
+0.06(+2.11%)
Nov 27, 2009
2.889
2.967
2.873
2.933
30,517,534
-0.06(-2.14%)
Nov 25, 2009
2.997
3.038
2.975
2.997
48,180,116
+0.03(+1.16%)
Nov 24, 2009
2.967
2.988
2.915
2.963
45,628,972
-0.02(-0.62%)
Nov 23, 2009
3.002
3.056
2.967
2.981
42,617,328
+0.02(+0.78%)
Nov 20, 2009
2.908
2.972
2.901
2.958
46,542,356
-0.02(-0.62%)
Nov 19, 2009
3.034
3.034
2.922
2.977
90,903,136
-0.12(-3.99%)
Nov 18, 2009
3.119
3.130
3.048
3.100
49,659,324
-0.05(-1.53%)
Nov 17, 2009
3.155
3.155
3.089
3.149
38,169,464
-0.00(-0.15%)
Nov 16, 2009
3.137
3.190
3.121
3.153
43,914,072
+0.04(+1.40%)
Nov 13, 2009
3.100
3.126
3.071
3.110
42,355,968
+0.02(+0.74%)
Nov 12, 2009
3.123
3.176
3.077
3.087
55,143,540
-0.01(-0.30%)
Nov 11, 2009
3.061
3.169
3.056
3.096
95,010,264
+0.08(+2.82%)
Nov 10, 2009
3.098
3.098
2.972
3.011
85,194,088
-0.08(-2.45%)
Nov 09, 2009
3.059
3.130
3.057
3.087
89,189,896
+0.07(+2.28%)
Nov 06, 2009
2.990
3.080
2.954
3.018
178,910,272
+0.20(+7.25%)
Nov 05, 2009
2.779
2.841
2.770
2.814
103,648,368
+0.07(+2.42%)
Nov 04, 2009
2.775
2.805
2.736
2.747
99,951,896
-0.01(-0.25%)
Nov 03, 2009
2.678
2.768
2.651
2.754
95,550,872
-0.01(-0.50%)
Nov 02, 2009
2.738
2.828
2.690
2.768
64,662,040
+0.03(+0.92%)
Oct 30, 2009
2.864
2.875
2.729
2.743
65,862,200
-0.14(-4.70%)
Oct 29, 2009
2.800
2.892
2.775
2.878
69,455,056
+0.12(+4.41%)
Oct 28, 2009
2.811
2.875
2.743
2.756
84,339,808
-0.12(-4.15%)
Oct 27, 2009
2.963
3.006
2.846
2.876
64,520,772
-0.10(-3.39%)
Oct 26, 2009
3.038
3.084
2.961
2.977
52,508,512
-0.04(-1.29%)
Oct 23, 2009
3.020
3.130
2.997
3.016
46,830,936
-0.07(-2.38%)
Oct 22, 2009
3.052
3.105
3.000
3.089
41,353,900
+0.02(+0.67%)
Oct 21, 2009
3.133
3.181
3.052
3.068
54,939,856
-0.08(-2.41%)
Oct 20, 2009
3.133
3.217
3.119
3.144
71,971,392
+0.00(+0.07%)
Oct 19, 2009
3.057
3.167
3.032
3.142
75,831,384
+0.11(+3.63%)
Oct 16, 2009
3.064
3.073
2.977
3.032
111,080,904
-0.07(-2.29%)
Oct 15, 2009
3.192
3.222
3.082
3.103
119,068,776
-0.09(-2.94%)
Oct 14, 2009
3.325
3.325
3.181
3.197
119,895,480
-0.00(-0.14%)
Oct 13, 2009
3.231
3.268
3.171
3.201
65,570,412
-0.01(-0.36%)
Oct 12, 2009
3.240
3.275
3.192
3.213
54,400,424
-0.04(-1.13%)
Oct 09, 2009
3.190
3.254
3.185
3.249
67,438,008
+0.04(+1.29%)
Oct 08, 2009
3.206
3.215
3.094
3.208
135,349,552
+0.02(+0.65%)
Oct 07, 2009
3.190
3.224
3.153
3.188
50,064,460
-0.03(-0.79%)
Oct 06, 2009
3.199
3.268
3.176
3.213
82,991,832
+0.05(+1.67%)
Oct 05, 2009
3.210
3.222
3.105
3.160
82,229,432
-0.02(-0.51%)
Oct 02, 2009
3.169
3.245
3.151
3.176
66,770,796
-0.03(-0.79%)
Oct 01, 2009
3.435
3.435
3.199
3.201
108,909,376
-0.25(-7.12%)
Sep 30, 2009
3.408
3.488
3.332
3.447
94,440,968
+0.11(+3.23%)
Sep 29, 2009
3.421
3.463
3.332
3.339
51,347,948
-0.06(-1.82%)
Sep 28, 2009
3.337
3.486
3.337
3.401
50,988,296
+0.08(+2.28%)
Sep 25, 2009
3.362
3.378
3.300
3.325
41,162,764
-0.06(-1.63%)
Sep 24, 2009
3.483
3.483
3.369
3.380
60,273,248
-0.05(-1.34%)
Sep 23, 2009
3.502
3.532
3.421
3.426
52,212,576
-0.06(-1.58%)
Sep 22, 2009
3.499
3.520
3.454
3.481
39,397,360
+0.01(+0.20%)
Sep 21, 2009
3.449
3.534
3.419
3.474
64,187,092
-0.02(-0.46%)
Sep 18, 2009
3.529
3.554
3.463
3.490
65,927,540
-0.00(-0.13%)
Sep 17, 2009
3.646
3.646
3.433
3.495
100,636,648
-0.16(-4.39%)
Sep 16, 2009
3.747
3.754
3.600
3.655
76,653,056
-0.10(-2.69%)
Sep 15, 2009
3.715
3.802
3.681
3.756
59,538,448
+0.08(+2.06%)
Sep 14, 2009
3.687
3.717
3.648
3.681
53,474,632
-0.06(-1.64%)
Sep 11, 2009
3.768
3.781
3.715
3.742
77,709,888
-0.03(-0.92%)
Sep 10, 2009
3.671
3.781
3.630
3.777
66,277,432
+0.12(+3.20%)
Sep 09, 2009
3.554
3.667
3.504
3.660
62,294,860
+0.10(+2.77%)
Sep 08, 2009
3.490
3.561
3.463
3.561
59,928,032
+0.10(+2.78%)
Sep 04, 2009
3.327
3.488
3.327
3.465
55,934,440
+0.12(+3.71%)
Sep 03, 2009
3.263
3.346
3.254
3.341
58,217,628
+0.08(+2.39%)
Sep 02, 2009
3.222
3.295
3.204
3.263
44,114,352
+0.05(+1.43%)
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.