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
Swiss Market Index
(IX:
SSMI
)
12,254.76
+13.51 (+0.11%)
Daily Price
Updated: 4:45 PM EDT, Jun 9, 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, 2006
8204
8211
8150
8168
41,323,200
-15.40(-0.19%)
Aug 30, 2006
8178
8205
8169
8183
37,856,600
+17.80(+0.22%)
Aug 29, 2006
8114
8192
8110
8166
42,149,200
+47.00(+0.58%)
Aug 28, 2006
8096
8128
8045
8119
25,165,600
+16.10(+0.20%)
Aug 25, 2006
8108
8134
8097
8102
33,168,600
+3.50(+0.04%)
Aug 24, 2006
8082
8139
8065
8099
48,403,400
+20.30(+0.25%)
Aug 23, 2006
8105
8108
8052
8079
40,931,000
-1.90(-0.02%)
Aug 22, 2006
8078
8089
8006
8081
50,018,800
+23.00(+0.29%)
Aug 21, 2006
8069
8103
8048
8058
36,765,000
-26.60(-0.33%)
Aug 18, 2006
8109
8125
8066
8084
52,579,200
-28.60(-0.35%)
Aug 17, 2006
8086
8147
8086
8113
57,881,200
+23.10(+0.29%)
Aug 16, 2006
8065
8112
8035
8090
62,007,400
+34.40(+0.43%)
Aug 15, 2006
7922
8065
7904
8055
60,937,000
+130.20(+1.64%)
Aug 14, 2006
7901
7929
7894
7925
33,101,600
+66.50(+0.85%)
Aug 11, 2006
7848
7887
7838
7859
47,198,200
+14.40(+0.18%)
Aug 10, 2006
7826
7850
7755
7844
45,719,600
-38.70(-0.49%)
Aug 09, 2006
7808
7890
7742
7883
51,658,200
+89.60(+1.15%)
Aug 08, 2006
7828
7841
7786
7793
36,262,600
+2.50(+0.03%)
Aug 07, 2006
7825
7842
7787
7791
41,014,800
-100.20(-1.27%)
Aug 04, 2006
7844
7902
7823
7891
54,061,200
+81.00(+1.04%)
Aug 03, 2006
7920
7926
7801
7810
62,768,800
-95.20(-1.20%)
Aug 02, 2006
7921
7924
7878
7905
82,802,800
-36.60(-0.46%)
Aug 01, 2006
7954
7966
7917
7942
0
+0.00(+0.00%)
Jul 31, 2006
7954
7966
7917
7942
41,858,200
-4.70(-0.06%)
Jul 28, 2006
7841
7949
7830
7946
48,050,600
+90.00(+1.15%)
Jul 27, 2006
7860
7866
7810
7856
82,650,800
+41.40(+0.53%)
Jul 26, 2006
7791
7834
7785
7815
60,985,800
+30.30(+0.39%)
Jul 25, 2006
7792
7841
7770
7785
51,008,200
+4.50(+0.06%)
Jul 24, 2006
7636
7786
7632
7780
49,577,800
+162.20(+2.13%)
Jul 21, 2006
7640
7658
7600
7618
83,534,800
-41.50(-0.54%)
Jul 20, 2006
7659
7688
7634
7660
54,795,600
+56.00(+0.74%)
Jul 19, 2006
7497
7605
7480
7604
64,413,800
+142.30(+1.91%)
Jul 18, 2006
7497
7524
7439
7461
76,018,800
-40.00(-0.53%)
Jul 17, 2006
7505
7530
7428
7501
63,444,400
-5.50(-0.07%)
Jul 14, 2006
7512
7570
7491
7507
53,208,600
-81.20(-1.07%)
Jul 13, 2006
7678
7678
7566
7588
54,502,400
-119.00(-1.54%)
Jul 12, 2006
7702
7776
7697
7707
54,101,200
+37.60(+0.49%)
Jul 11, 2006
7673
7710
7655
7669
47,974,800
-35.00(-0.45%)
Jul 10, 2006
7660
7704
7614
7704
38,386,000
+49.20(+0.64%)
Jul 07, 2006
7694
7703
7626
7655
45,439,000
-49.40(-0.64%)
Jul 06, 2006
7675
7730
7674
7705
43,074,400
+45.40(+0.59%)
Jul 05, 2006
7706
7706
7633
7659
42,217,000
-68.60(-0.89%)
Jul 04, 2006
7718
7728
7679
7728
37,951,800
+7.10(+0.09%)
Jul 03, 2006
7665
7721
7644
7721
44,131,400
+68.60(+0.90%)
Jun 30, 2006
7624
7652
7568
7652
72,608,400
+111.00(+1.47%)
Jun 29, 2006
7470
7558
7458
7541
53,640,400
+109.20(+1.47%)
Jun 28, 2006
7379
7452
7373
7432
37,224,600
+25.10(+0.34%)
Jun 27, 2006
7504
7504
7402
7407
43,752,200
-56.80(-0.76%)
Jun 26, 2006
7533
7539
7450
7464
45,536,200
-22.20(-0.30%)
Jun 23, 2006
7474
7513
7447
7486
38,078,600
+2.50(+0.03%)
Jun 22, 2006
7504
7521
7448
7483
56,879,000
+56.20(+0.76%)
Jun 21, 2006
7421
7438
7355
7427
65,860,400
+29.20(+0.39%)
Jun 20, 2006
7320
7398
7308
7398
63,753,000
+33.90(+0.46%)
Jun 19, 2006
7357
7404
7345
7364
58,216,800
+69.50(+0.95%)
Jun 16, 2006
7409
7430
7286
7294
150,782,208
-29.90(-0.41%)
Jun 15, 2006
7241
7343
7225
7324
83,002,200
+153.40(+2.14%)
Jun 14, 2006
7191
7225
7138
7171
83,907,800
+16.10(+0.23%)
Jun 13, 2006
7200
7245
7123
7155
117,190,000
-177.80(-2.42%)
Jun 12, 2006
7420
7450
7318
7333
62,865,200
-101.90(-1.37%)
Jun 09, 2006
7437
7443
7402
7435
147,190,400
+90.30(+1.23%)
Jun 08, 2006
7402
7453
7344
7344
113,988,600
-205.50(-2.72%)
Jun 07, 2006
7501
7554
7477
7550
64,718,200
+52.80(+0.70%)
Jun 06, 2006
7532
7600
7473
7497
74,135,600
-168.10(-2.19%)
Jun 05, 2006
7677
7714
7639
7665
0
+0.00(+0.00%)
Jun 02, 2006
7677
7714
7639
7665
84,550,000
+47.80(+0.63%)
Jun 01, 2006
7602
7633
7530
7617
55,106,400
+12.90(+0.17%)
May 31, 2006
7474
7604
7442
7604
73,763,200
+71.10(+0.94%)
May 30, 2006
7687
7699
7533
7533
72,313,800
-154.80(-2.01%)
May 29, 2006
7670
7693
7660
7688
21,654,800
+8.60(+0.11%)
May 26, 2006
7624
7680
7574
7680
65,369,800
+198.20(+2.65%)
May 25, 2006
7539
7555
7443
7481
0
+0.00(+0.00%)
May 24, 2006
7539
7555
7443
7481
80,749,400
-91.20(-1.20%)
May 23, 2006
7495
7597
7450
7572
115,732,000
+142.30(+1.92%)
May 22, 2006
7585
7604
7414
7430
219,665,600
-184.10(-2.42%)
May 19, 2006
7583
7636
7569
7614
221,983,600
+12.00(+0.16%)
May 18, 2006
7671
7707
7547
7602
153,641,408
-56.20(-0.73%)
May 17, 2006
7923
7929
7657
7658
111,705,400
-228.60(-2.90%)
May 16, 2006
7854
7904
7822
7887
109,240,200
+33.20(+0.42%)
May 15, 2006
7911
7938
7799
7854
90,427,200
-100.20(-1.26%)
May 12, 2006
8058
8082
7944
7954
79,235,400
-143.20(-1.77%)
May 11, 2006
8129
8159
8094
8097
95,228,800
-15.60(-0.19%)
May 10, 2006
8110
8138
8102
8113
83,800,600
-9.20(-0.11%)
May 09, 2006
8110
8139
8088
8122
52,124,200
+18.50(+0.23%)
May 08, 2006
8101
8126
8091
8104
76,357,200
+45.50(+0.56%)
May 05, 2006
7963
8060
7960
8058
130,527,200
+92.70(+1.16%)
May 04, 2006
7957
7971
7875
7965
77,842,000
+0.80(+0.01%)
May 03, 2006
8094
8099
7965
7965
90,937,200
-110.10(-1.36%)
May 02, 2006
8073
8106
8068
8075
105,585,200
+27.40(+0.34%)
May 01, 2006
8076
8076
8029
8047
0
+0.00(+0.00%)
Apr 28, 2006
8076
8076
8029
8047
57,527,700
-32.80(-0.41%)
Apr 27, 2006
8077
8080
8009
8080
108,252,800
+9.00(+0.11%)
Apr 26, 2006
8065
8074
8023
8071
59,496,200
+30.10(+0.37%)
Apr 25, 2006
8103
8132
8036
8041
84,038,400
-35.30(-0.44%)
Apr 24, 2006
8073
8097
8057
8076
78,833,400
-17.20(-0.21%)
Apr 21, 2006
8097
8104
8052
8094
122,660,200
+36.50(+0.45%)
Apr 20, 2006
8055
8074
8020
8057
71,422,600
+6.10(+0.08%)
Apr 19, 2006
8012
8051
8005
8051
65,467,600
+89.50(+1.12%)
Apr 18, 2006
7973
7999
7942
7961
74,717,200
-45.90(-0.57%)
Apr 17, 2006
7994
8013
7974
8007
0
+0.00(+0.00%)
Apr 13, 2006
7994
8013
7974
8007
70,531,296
+30.70(+0.38%)
Apr 12, 2006
7991
8005
7947
7977
88,522,400
-52.50(-0.65%)
Apr 11, 2006
8122
8130
8001
8029
83,480,000
-80.20(-0.99%)
Apr 10, 2006
8091
8111
8074
8109
59,308,000
+4.10(+0.05%)
Apr 07, 2006
8114
8133
8091
8105
78,395,200
+2.90(+0.04%)
Apr 06, 2006
8114
8130
8092
8102
96,690,400
+11.80(+0.15%)
Apr 05, 2006
8076
8095
8050
8090
76,151,200
+38.90(+0.48%)
Apr 04, 2006
8067
8075
8036
8052
99,759,800
-26.90(-0.33%)
Apr 03, 2006
8072
8088
8058
8078
82,249,200
+55.20(+0.69%)
Apr 01, 2006
8014
8040
7996
8023
39,667,000
-12.00(-0.15%)
Mar 31, 2006
8014
8043
7988
8035
43,430,400
+51.90(+0.65%)
Mar 30, 2006
7972
7996
7947
7983
44,229,800
+10.50(+0.13%)
Mar 29, 2006
7983
8018
7966
7973
44,138,600
-8.00(-0.10%)
Mar 28, 2006
8053
8060
7980
7981
78,164,000
+0.00(+0.00%)
Mar 27, 2006
8053
8060
7980
7981
0
-64.20(-0.80%)
Mar 25, 2006
8022
8057
8018
8045
36,712,200
+21.00(+0.26%)
Mar 24, 2006
8085
8089
8001
8024
47,594,600
-39.90(-0.49%)
Mar 23, 2006
8033
8070
8020
8064
123,959,400
+7.40(+0.09%)
Mar 22, 2006
8057
8073
8024
8057
101,928,600
-2.80(-0.03%)
Mar 21, 2006
8084
8108
8054
8059
68,618,000
+0.00(+0.00%)
Mar 20, 2006
8084
8108
8054
8059
0
+12.30(+0.15%)
Mar 18, 2006
8078
8090
8036
8047
186,816,800
+29.10(+0.36%)
Mar 17, 2006
8025
8032
7993
8018
60,427,600
+5.40(+0.07%)
Mar 16, 2006
8073
8080
8012
8013
74,989,600
-21.60(-0.27%)
Mar 15, 2006
8009
8065
8005
8034
62,679,000
-1.20(-0.01%)
Mar 14, 2006
8003
8054
7995
8035
87,019,800
+0.00(+0.00%)
Mar 13, 2006
8003
8054
7995
8035
0
+64.80(+0.81%)
Mar 11, 2006
7837
7971
7832
7971
93,242,800
+109.90(+1.40%)
Mar 10, 2006
7879
7894
7847
7861
127,756,800
+29.20(+0.37%)
Mar 09, 2006
7880
7886
7780
7832
105,710,600
-32.80(-0.42%)
Mar 08, 2006
7878
7881
7808
7864
91,461,200
-52.90(-0.67%)
Mar 07, 2006
7941
7950
7914
7917
55,962,400
+0.00(+0.00%)
Mar 06, 2006
7941
7950
7914
7917
0
+1.20(+0.02%)
Mar 04, 2006
7902
7952
7880
7916
55,444,600
-10.20(-0.13%)
Mar 03, 2006
7980
7991
7918
7926
83,646,800
-54.20(-0.68%)
Mar 02, 2006
7892
7981
7887
7980
91,091,800
+87.80(+1.11%)
Mar 01, 2006
7992
8011
7873
7893
184,035,008
-102.40(-1.28%)
Feb 28, 2006
7979
7995
7923
7995
102,866,800
+0.00(+0.00%)
Feb 27, 2006
7979
7995
7923
7995
0
+40.70(+0.51%)
Feb 25, 2006
7989
7996
7938
7954
69,914,000
-29.50(-0.37%)
Feb 24, 2006
8047
8048
7984
7984
102,808,800
-56.70(-0.71%)
Feb 23, 2006
7984
8047
7983
8040
59,762,000
+37.90(+0.47%)
Feb 22, 2006
7974
8009
7968
8003
57,277,800
+52.40(+0.66%)
Feb 21, 2006
7917
7956
7902
7950
50,141,000
+0.00(+0.00%)
Feb 20, 2006
7917
7956
7902
7950
0
+33.10(+0.42%)
Feb 18, 2006
7929
7932
7886
7917
62,190,600
+10.50(+0.13%)
Feb 17, 2006
7849
7907
7821
7907
95,530,200
+109.40(+1.40%)
Feb 16, 2006
7859
7867
7789
7797
86,681,800
-85.20(-1.08%)
Feb 15, 2006
7899
7938
7845
7882
50,198,800
-6.90(-0.09%)
Feb 14, 2006
7842
7890
7813
7889
74,364,200
+0.00(+0.00%)
Feb 13, 2006
7842
7890
7813
7889
0
+27.70(+0.35%)
Feb 11, 2006
7876
7903
7857
7862
61,661,200
-12.00(-0.15%)
Feb 10, 2006
7876
7894
7860
7874
65,802,800
+41.70(+0.53%)
Feb 09, 2006
7789
7868
7773
7832
77,023,400
-5.40(-0.07%)
Feb 08, 2006
7847
7878
7810
7837
53,520,200
-2.30(-0.03%)
Feb 07, 2006
7842
7901
7824
7840
76,139,400
+0.00(+0.00%)
Feb 06, 2006
7842
7901
7824
7840
0
-1.20(-0.02%)
Feb 04, 2006
7800
7847
7789
7841
61,550,400
+54.90(+0.71%)
Feb 03, 2006
7860
7875
7786
7786
78,552,400
-50.30(-0.64%)
Feb 02, 2006
7818
7854
7807
7836
70,141,400
+25.30(+0.32%)
Feb 01, 2006
7814
7832
7772
7811
54,150,000
+21.60(+0.28%)
Jan 31, 2006
7798
7821
7779
7789
39,716,800
+0.00(+0.00%)
Jan 30, 2006
7798
7821
7779
7789
0
+9.90(+0.13%)
Jan 28, 2006
7855
7856
7774
7779
61,100,000
+30.00(+0.39%)
Jan 27, 2006
7716
7752
7705
7749
83,649,400
+66.70(+0.87%)
Jan 26, 2006
7708
7712
7657
7683
76,010,800
-9.90(-0.13%)
Jan 25, 2006
7706
7753
7674
7693
69,461,000
-10.10(-0.13%)
Jan 24, 2006
7697
7708
7593
7703
64,394,400
+0.00(+0.00%)
Jan 23, 2006
7697
7708
7593
7703
0
+5.20(+0.07%)
Jan 21, 2006
7762
7804
7697
7698
57,736,800
-74.10(-0.95%)
Jan 20, 2006
7746
7772
7714
7772
70,505,400
+45.10(+0.58%)
Jan 19, 2006
7672
7748
7655
7726
78,445,800
-59.10(-0.76%)
Jan 18, 2006
7787
7801
7767
7786
62,479,000
-50.10(-0.64%)
Jan 17, 2006
7781
7837
7770
7836
42,653,200
+0.00(+0.00%)
Jan 16, 2006
7781
7837
7770
7836
0
+33.20(+0.43%)
Jan 14, 2006
7784
7802
7735
7802
65,643,800
+4.40(+0.06%)
Jan 13, 2006
7760
7801
7757
7798
61,077,400
+46.00(+0.59%)
Jan 12, 2006
7696
7754
7687
7752
76,435,400
+88.40(+1.15%)
Jan 11, 2006
7690
7703
7645
7664
61,882,200
-51.90(-0.67%)
Jan 10, 2006
7736
7744
7710
7716
68,605,800
+0.00(+0.00%)
Jan 09, 2006
7736
7744
7710
7716
0
-2.90(-0.04%)
Jan 07, 2006
7704
7721
7692
7718
44,831,600
+15.20(+0.20%)
Jan 06, 2006
7722
7735
7682
7703
51,305,600
-20.40(-0.26%)
Jan 05, 2006
7691
7727
7629
7724
58,171,200
+95.10(+1.25%)
Jan 04, 2006
7621
7702
7584
7629
63,014,000
+0.00(+0.00%)
Jan 03, 2006
7621
7702
7584
7629
0
+44.70(+0.59%)
Dec 31, 2005
7604
7622
7554
7584
23,874,000
-36.10(-0.47%)
Dec 30, 2005
7579
7635
7576
7620
26,682,800
+60.90(+0.81%)
Dec 29, 2005
7537
7595
7523
7559
23,626,400
+10.30(+0.14%)
Dec 28, 2005
7501
7557
7485
7549
19,295,600
+0.00(+0.00%)
Dec 27, 2005
7501
7557
7485
7549
0
+51.00(+0.68%)
Dec 24, 2005
7538
7544
7485
7498
16,493,400
-17.40(-0.23%)
Dec 23, 2005
7538
7556
7495
7515
31,309,000
-32.30(-0.43%)
Dec 22, 2005
7534
7554
7528
7548
44,906,800
+30.80(+0.41%)
Dec 21, 2005
7511
7526
7489
7517
46,153,400
-16.20(-0.22%)
Dec 20, 2005
7503
7543
7473
7533
44,547,600
+0.00(+0.00%)
Dec 19, 2005
7503
7543
7473
7533
0
+41.90(+0.56%)
Dec 17, 2005
7502
7515
7482
7491
91,929,000
+33.00(+0.44%)
Dec 16, 2005
7521
7531
7444
7458
57,641,400
-58.30(-0.78%)
Dec 15, 2005
7591
7596
7513
7516
53,721,600
-61.10(-0.81%)
Dec 14, 2005
7587
7592
7548
7577
46,275,600
+9.90(+0.13%)
Dec 13, 2005
7600
7622
7544
7568
39,549,800
+0.00(+0.00%)
Dec 12, 2005
7600
7622
7544
7568
0
+0.10(+0.00%)
Dec 10, 2005
7558
7575
7530
7567
45,009,600
+7.40(+0.10%)
Dec 09, 2005
7545
7560
7518
7560
65,850,600
-28.80(-0.38%)
Dec 08, 2005
7600
7648
7577
7589
56,898,600
-23.20(-0.30%)
Dec 07, 2005
7573
7633
7568
7612
53,377,600
+27.20(+0.36%)
Dec 06, 2005
7618
7619
7559
7585
52,653,400
+0.00(+0.00%)
Dec 05, 2005
7618
7619
7559
7585
0
-4.50(-0.06%)
Dec 03, 2005
7566
7590
7544
7589
58,182,200
+52.40(+0.70%)
Dec 02, 2005
7433
7542
7424
7537
57,753,200
+129.40(+1.75%)
Dec 01, 2005
7438
7440
7384
7408
60,937,400
-33.20(-0.45%)
Nov 30, 2005
7420
7471
7410
7441
46,744,600
+13.20(+0.18%)
Nov 29, 2005
7528
7556
7428
7428
49,838,000
+0.00(+0.00%)
Nov 28, 2005
7528
7556
7428
7428
0
-71.20(-0.95%)
Nov 26, 2005
7469
7506
7464
7499
38,017,600
+24.80(+0.33%)
Nov 25, 2005
7500
7515
7430
7474
49,301,200
-21.20(-0.28%)
Nov 24, 2005
7479
7508
7465
7495
52,435,800
+27.40(+0.37%)
Nov 23, 2005
7468
7483
7441
7468
55,411,800
+15.40(+0.21%)
Nov 22, 2005
7450
7457
7420
7452
42,659,200
+0.00(+0.00%)
Nov 21, 2005
7450
7457
7420
7452
0
+20.90(+0.28%)
Nov 19, 2005
7376
7447
7376
7431
75,100,800
+101.50(+1.38%)
Nov 18, 2005
7317
7375
7310
7330
106,682,400
+61.40(+0.84%)
Nov 17, 2005
7313
7333
7237
7268
56,684,200
-54.20(-0.74%)
Nov 16, 2005
7317
7354
7308
7323
50,147,200
+9.70(+0.13%)
Nov 15, 2005
7337
7362
7306
7313
63,914,200
+0.00(+0.00%)
Nov 14, 2005
7337
7362
7306
7313
0
-38.30(-0.52%)
Nov 12, 2005
7307
7352
7291
7351
51,162,400
+108.20(+1.49%)
Nov 11, 2005
7265
7272
7236
7243
57,323,000
+4.60(+0.06%)
Nov 10, 2005
7272
7290
7227
7238
57,288,800
-19.00(-0.26%)
Nov 09, 2005
7270
7314
7248
7258
64,627,600
+3.80(+0.05%)
Nov 08, 2005
7219
7261
7180
7254
44,232,000
+0.00(+0.00%)
Nov 07, 2005
7219
7261
7180
7254
0
+48.70(+0.68%)
Nov 05, 2005
7203
7219
7177
7205
62,540,000
-6.00(-0.08%)
Nov 04, 2005
7131
7216
7123
7211
70,018,400
+93.60(+1.32%)
Nov 03, 2005
7094
7142
7076
7117
63,402,800
+16.80(+0.24%)
Nov 02, 2005
7062
7101
7041
7101
66,951,300
+64.00(+0.91%)
Nov 01, 2005
6945
7042
6945
7037
73,329,400
+0.00(+0.00%)
Oct 31, 2005
6945
7042
6945
7037
0
+161.70(+2.35%)
Oct 28, 2005
6905
6927
6852
6875
118,122,000
-44.70(-0.65%)
Oct 27, 2005
6944
6968
6906
6920
57,320,600
-52.80(-0.76%)
Oct 26, 2005
6946
6982
6946
6972
46,589,800
+32.70(+0.47%)
Oct 25, 2005
6913
6974
6913
6940
53,759,400
+27.90(+0.40%)
Oct 24, 2005
6872
6922
6846
6912
39,174,400
+60.20(+0.88%)
Oct 21, 2005
6858
6889
6840
6852
48,038,200
-33.80(-0.49%)
Oct 20, 2005
6936
6938
6871
6885
62,113,000
+65.00(+0.95%)
Oct 19, 2005
6902
6913
6806
6820
82,735,400
-125.60(-1.81%)
Oct 18, 2005
6929
6951
6916
6946
58,433,800
+62.60(+0.91%)
Oct 17, 2005
6900
6905
6844
6883
39,557,400
+12.20(+0.18%)
Oct 14, 2005
6891
6891
6846
6871
44,152,600
+3.10(+0.05%)
Oct 13, 2005
6903
6921
6812
6868
62,425,400
-50.90(-0.74%)
Oct 12, 2005
6935
6969
6900
6919
44,897,400
-46.70(-0.67%)
Oct 11, 2005
6973
7012
6961
6966
38,412,400
+14.80(+0.21%)
Oct 10, 2005
6963
6988
6947
6951
32,725,200
+3.90(+0.06%)
Oct 07, 2005
6928
6967
6912
6947
46,285,600
+7.80(+0.11%)
Oct 06, 2005
6953
6969
6918
6939
71,945,200
-87.20(-1.24%)
Oct 05, 2005
7005
7046
6995
7026
41,628,600
-15.90(-0.23%)
Oct 04, 2005
7008
7043
6988
7042
43,203,800
+36.70(+0.52%)
Oct 03, 2005
6943
7016
6935
7006
53,923,600
+106.70(+1.55%)
Sep 30, 2005
6908
6912
6855
6899
55,055,600
+38.50(+0.56%)
Sep 29, 2005
6905
6910
6860
6860
51,467,400
-44.40(-0.64%)
Sep 28, 2005
6864
6909
6862
6905
59,415,000
+52.80(+0.77%)
Sep 27, 2005
6839
6858
6829
6852
46,329,200
-0.20(-0.00%)
Sep 26, 2005
6847
6858
6823
6852
45,212,800
+66.70(+0.98%)
Sep 23, 2005
6749
6807
6749
6786
43,712,200
+49.70(+0.74%)
Sep 22, 2005
6730
6758
6710
6736
47,842,600
-25.20(-0.37%)
Sep 21, 2005
6801
6825
6760
6761
48,235,000
-74.70(-1.09%)
Sep 20, 2005
6826
6846
6820
6836
46,271,000
+31.60(+0.46%)
Sep 19, 2005
6784
6850
6782
6804
31,463,200
-6.20(-0.09%)
Sep 16, 2005
6767
6812
6767
6810
63,239,200
+57.50(+0.85%)
Sep 15, 2005
6731
6760
6726
6753
48,726,200
+21.20(+0.31%)
Sep 14, 2005
6702
6738
6696
6732
42,120,000
+35.20(+0.53%)
Sep 13, 2005
6733
6737
6689
6696
50,491,600
-30.80(-0.46%)
Sep 12, 2005
6724
6732
6703
6727
43,941,600
+23.60(+0.35%)
Sep 09, 2005
6685
6715
6685
6704
41,026,400
+21.90(+0.33%)
Sep 08, 2005
6689
6693
6668
6682
47,434,800
-3.00(-0.04%)
Sep 07, 2005
6640
6687
6635
6685
94,652,400
+74.90(+1.13%)
Sep 06, 2005
6558
6616
6552
6610
60,016,200
+66.40(+1.01%)
Sep 05, 2005
6533
6556
6527
6543
34,086,000
+11.30(+0.17%)
Sep 02, 2005
6543
6568
6520
6532
63,696,400
-21.50(-0.33%)
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.