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
Netflix
(NQ:
NFLX
)
653.26
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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
8.759
8.790
8.441
8.531
29,574,138
-0.11(-1.26%)
Aug 30, 2012
9.023
9.054
8.596
8.640
18,678,820
-0.42(-4.67%)
Aug 29, 2012
9.007
9.121
8.936
9.063
15,659,839
+0.15(+1.68%)
Aug 27, 2012
9.046
9.139
8.894
8.913
18,046,496
-0.11(-1.22%)
Aug 24, 2012
9.013
9.114
8.836
9.023
26,165,558
-0.13(-1.39%)
Aug 23, 2012
9.431
9.491
9.083
9.150
32,580,484
-0.19(-2.06%)
Aug 22, 2012
9.303
9.486
9.257
9.343
18,029,270
-0.03(-0.30%)
Aug 21, 2012
9.306
9.521
9.236
9.371
23,351,922
+0.19(+2.12%)
Aug 20, 2012
9.091
9.336
8.880
9.177
26,655,348
+0.08(+0.86%)
Aug 17, 2012
9.269
9.360
9.073
9.099
22,418,912
-0.09(-0.96%)
Aug 16, 2012
9.066
9.227
8.971
9.187
17,630,598
+0.15(+1.66%)
Aug 15, 2012
8.861
9.097
8.831
9.037
30,821,138
+0.21(+2.43%)
Aug 14, 2012
8.660
9.014
8.568
8.823
48,116,032
+0.26(+3.09%)
Aug 13, 2012
8.746
8.750
8.357
8.559
33,324,822
+0.00(+0.02%)
Aug 10, 2012
8.237
8.651
8.129
8.557
35,055,816
+0.28(+3.44%)
Aug 09, 2012
8.227
8.350
8.179
8.273
16,492,272
+0.02(+0.19%)
Aug 08, 2012
8.224
8.413
8.167
8.257
18,193,944
-0.01(-0.17%)
Aug 07, 2012
8.136
8.495
8.079
8.271
30,769,416
+0.16(+1.95%)
Aug 06, 2012
7.791
8.167
7.730
8.113
28,526,168
+0.41(+5.34%)
Aug 03, 2012
7.837
7.926
7.544
7.701
37,302,104
+0.01(+0.07%)
Aug 02, 2012
7.754
7.956
7.613
7.696
23,945,144
-0.09(-1.16%)
Aug 01, 2012
8.204
8.254
7.729
7.786
33,822,800
-0.34(-4.13%)
Jul 31, 2012
8.207
8.331
8.087
8.121
17,320,772
-0.13(-1.56%)
Jul 30, 2012
8.419
8.566
8.047
8.250
29,932,706
-0.17(-1.99%)
Jul 27, 2012
8.194
8.467
8.143
8.417
38,032,852
+0.27(+3.35%)
Jul 26, 2012
8.474
8.494
8.020
8.144
79,754,648
-0.47(-5.42%)
Jul 25, 2012
9.173
9.543
8.457
8.611
173,366,640
-2.87(-25.02%)
Jul 24, 2012
11.58
11.78
11.12
11.48
452,902,080
+0.06(+0.56%)
Jul 23, 2012
11.53
11.60
11.21
11.42
30,960,600
-0.27(-2.30%)
Jul 20, 2012
11.81
11.93
11.64
11.69
24,373,432
-0.19(-1.56%)
Jul 19, 2012
11.71
12.12
11.65
11.87
29,132,774
+0.26(+2.28%)
Jul 18, 2012
11.61
11.84
11.53
11.61
21,575,848
-0.07(-0.62%)
Jul 17, 2012
11.89
11.93
11.52
11.68
27,820,484
-0.17(-1.45%)
Jul 16, 2012
12.16
12.22
11.80
11.85
20,945,378
-0.27(-2.26%)
Jul 13, 2012
12.25
12.38
11.99
12.13
39,031,936
-0.01(-0.08%)
Jul 12, 2012
11.65
12.21
11.50
12.14
41,447,664
+0.48(+4.08%)
Jul 11, 2012
11.44
12.12
11.41
11.66
43,044,204
+0.20(+1.76%)
Jul 10, 2012
11.96
11.97
11.36
11.46
35,239,084
-0.39(-3.33%)
Jul 09, 2012
11.85
12.03
11.45
11.86
43,262,028
+0.16(+1.34%)
Jul 06, 2012
11.96
12.20
11.46
11.70
85,301,680
+0.02(+0.21%)
Jul 05, 2012
10.62
11.84
10.61
11.67
104,319,008
+1.38(+13.44%)
Jul 03, 2012
9.784
10.40
9.673
10.29
25,261,158
+0.60(+6.18%)
Jul 02, 2012
9.824
9.843
9.607
9.693
12,992,454
-0.09(-0.93%)
Jun 29, 2012
9.757
9.823
9.547
9.784
19,986,526
+0.16(+1.67%)
Jun 28, 2012
9.443
9.723
9.397
9.623
15,084,579
+0.12(+1.31%)
Jun 27, 2012
9.576
9.607
9.371
9.499
15,382,891
-0.04(-0.46%)
Jun 26, 2012
9.601
9.673
9.477
9.543
15,611,392
-0.03(-0.34%)
Jun 25, 2012
9.687
9.933
9.486
9.576
30,745,434
-0.12(-1.22%)
Jun 22, 2012
9.463
9.753
9.386
9.694
18,074,118
+0.29(+3.07%)
Jun 21, 2012
9.751
9.777
9.393
9.406
17,689,818
-0.33(-3.40%)
Jun 20, 2012
9.926
9.936
9.659
9.737
26,638,254
-0.24(-2.39%)
Jun 19, 2012
9.557
10.07
9.507
9.976
27,698,102
+0.44(+4.65%)
Jun 18, 2012
9.294
9.564
9.256
9.533
22,997,302
+0.13(+1.43%)
Jun 15, 2012
9.039
9.419
8.961
9.399
33,069,504
+0.45(+5.00%)
Jun 14, 2012
8.970
9.021
8.717
8.951
26,137,144
-0.02(-0.27%)
Jun 13, 2012
8.943
9.206
8.876
8.976
17,927,294
-0.03(-0.30%)
Jun 12, 2012
9.037
9.194
8.907
9.003
20,792,876
+0.00(+0.03%)
Jun 11, 2012
9.484
9.513
8.997
9.000
22,941,064
-0.38(-4.02%)
Jun 08, 2012
9.196
9.446
9.104
9.377
22,016,946
+0.14(+1.55%)
Jun 07, 2012
9.514
9.557
9.201
9.234
21,044,674
-0.18(-1.88%)
Jun 06, 2012
9.380
9.767
9.307
9.411
30,674,880
+0.15(+1.62%)
Jun 05, 2012
9.287
9.476
9.179
9.261
24,046,622
-0.02(-0.26%)
Jun 04, 2012
9.036
9.320
8.910
9.286
35,290,364
+0.29(+3.26%)
Jun 01, 2012
8.707
9.104
8.671
8.993
35,578,156
-0.07(-0.77%)
May 31, 2012
9.529
9.681
8.909
9.063
53,802,808
-0.56(-5.79%)
May 30, 2012
9.783
9.857
9.571
9.620
32,890,892
-0.30(-3.02%)
May 29, 2012
10.15
10.16
9.743
9.920
31,995,850
-0.11(-1.11%)
May 25, 2012
10.09
10.50
9.984
10.03
33,387,618
-0.01(-0.07%)
May 24, 2012
10.22
10.24
9.929
10.04
20,735,812
-0.23(-2.28%)
May 23, 2012
9.638
10.31
9.596
10.27
44,119,992
+0.60(+6.20%)
May 22, 2012
10.26
10.34
9.607
9.673
40,014,436
-0.58(-5.62%)
May 21, 2012
9.979
10.31
9.650
10.25
25,142,998
+0.25(+2.54%)
May 18, 2012
10.33
10.39
9.871
9.994
29,424,198
-0.29(-2.79%)
May 17, 2012
10.61
10.63
10.27
10.28
23,774,014
-0.32(-3.01%)
May 16, 2012
11.08
11.21
10.52
10.60
36,698,372
-0.47(-4.23%)
May 15, 2012
11.11
11.33
11.01
11.07
31,319,210
+0.07(+0.68%)
May 14, 2012
11.02
11.24
10.80
10.99
37,848,872
-0.06(-0.54%)
May 11, 2012
10.41
11.20
10.36
11.05
62,260,460
+0.71(+6.85%)
May 10, 2012
10.69
10.71
10.30
10.35
26,408,458
-0.28(-2.60%)
May 09, 2012
10.30
10.70
10.19
10.62
26,118,154
+0.22(+2.14%)
May 08, 2012
10.44
10.47
10.08
10.40
27,203,322
-0.09(-0.90%)
May 07, 2012
10.36
10.80
10.33
10.49
28,712,108
+0.04(+0.42%)
May 04, 2012
10.83
10.91
10.30
10.45
63,677,556
-0.40(-3.72%)
May 03, 2012
11.69
11.74
10.79
10.85
53,014,848
-0.89(-7.61%)
May 02, 2012
11.53
11.85
11.45
11.75
27,383,354
+0.12(+1.07%)
May 01, 2012
11.47
11.81
11.29
11.62
32,983,172
+0.17(+1.52%)
Apr 30, 2012
11.80
11.84
11.39
11.45
52,672,332
-0.51(-4.30%)
Apr 27, 2012
12.24
12.27
11.86
11.96
36,061,820
-0.19(-1.56%)
Apr 26, 2012
12.23
12.55
11.97
12.15
55,948,728
-0.18(-1.48%)
Apr 25, 2012
12.66
12.66
11.65
12.34
83,428,688
-0.19(-1.52%)
Apr 24, 2012
12.36
12.86
12.33
12.53
117,392,696
-2.02(-13.90%)
Apr 23, 2012
14.98
15.00
14.54
14.55
82,596,272
-0.61(-4.02%)
Apr 20, 2012
15.36
15.45
15.10
15.16
18,293,254
-0.14(-0.92%)
Apr 19, 2012
15.01
15.67
14.90
15.30
25,090,168
+0.02(+0.12%)
Apr 18, 2012
15.21
15.53
15.18
15.28
23,503,492
-0.01(-0.06%)
Apr 17, 2012
14.53
15.38
14.53
15.29
31,100,544
+0.84(+5.80%)
Apr 16, 2012
14.94
15.00
14.34
14.45
26,726,964
-0.43(-2.90%)
Apr 13, 2012
14.99
15.21
14.62
14.88
27,703,562
-0.01(-0.09%)
Apr 12, 2012
14.47
14.99
14.19
14.89
33,840,216
+0.64(+4.46%)
Apr 11, 2012
14.75
14.82
14.07
14.26
52,320,420
-0.30(-2.07%)
Apr 10, 2012
15.33
15.40
14.54
14.56
35,103,508
-0.68(-4.46%)
Apr 09, 2012
15.54
15.67
15.23
15.24
22,637,068
-0.55(-3.46%)
Apr 05, 2012
15.71
15.94
15.62
15.79
23,007,402
+0.03(+0.22%)
Apr 04, 2012
15.95
16.08
15.70
15.75
20,763,938
-0.39(-2.39%)
Apr 03, 2012
15.83
16.32
15.68
16.14
46,004,480
-0.14(-0.89%)
Apr 02, 2012
16.40
16.40
16.01
16.28
26,644,736
-0.15(-0.93%)
Mar 30, 2012
16.50
16.76
16.31
16.43
29,272,178
-0.00(-0.01%)
Mar 29, 2012
16.85
16.94
16.14
16.44
32,631,528
-0.54(-3.16%)
Mar 28, 2012
17.18
17.29
16.91
16.97
22,874,354
-0.27(-1.55%)
Mar 27, 2012
17.45
17.64
17.22
17.24
24,382,280
-0.19(-1.08%)
Mar 26, 2012
17.37
17.46
17.02
17.43
32,426,924
+0.26(+1.50%)
Mar 23, 2012
17.06
17.31
16.76
17.17
37,751,516
+0.21(+1.23%)
Mar 22, 2012
17.15
17.64
16.84
16.96
42,754,548
-0.20(-1.14%)
Mar 21, 2012
16.57
17.27
16.52
17.16
47,320,188
+0.73(+4.42%)
Mar 20, 2012
16.27
16.68
16.16
16.43
31,505,934
+0.10(+0.60%)
Mar 19, 2012
15.64
16.43
15.54
16.33
37,095,084
+0.62(+3.97%)
Mar 16, 2012
15.75
15.96
15.37
15.71
37,201,464
-0.03(-0.19%)
Mar 15, 2012
15.05
15.81
15.00
15.74
40,879,440
+0.70(+4.67%)
Mar 14, 2012
15.12
15.14
14.70
15.04
36,206,408
-0.16(-1.03%)
Mar 13, 2012
15.41
15.61
15.02
15.19
30,741,738
+0.02(+0.14%)
Mar 12, 2012
15.39
15.82
15.08
15.17
34,559,200
-0.42(-2.69%)
Mar 09, 2012
15.29
15.75
15.09
15.59
37,166,996
+0.15(+0.98%)
Mar 08, 2012
15.14
15.49
14.86
15.44
45,678,552
+0.41(+2.74%)
Mar 07, 2012
15.92
15.92
14.65
15.03
76,787,712
-0.28(-1.81%)
Mar 06, 2012
15.64
15.65
15.14
15.30
32,124,090
-0.53(-3.32%)
Mar 05, 2012
16.39
16.62
15.82
15.83
27,604,582
-0.61(-3.73%)
Mar 02, 2012
16.07
16.83
15.94
16.44
40,670,368
+0.34(+2.08%)
Mar 01, 2012
15.59
16.24
15.50
16.11
36,874,060
+0.29(+1.82%)
Feb 29, 2012
16.15
16.27
15.68
15.82
37,558,532
-0.37(-2.29%)
Feb 28, 2012
15.49
16.41
15.44
16.19
42,192,504
+0.56(+3.57%)
Feb 27, 2012
15.44
15.77
15.23
15.63
45,077,672
-0.32(-2.02%)
Feb 24, 2012
16.13
16.28
15.90
15.95
27,095,130
-0.19(-1.17%)
Feb 23, 2012
15.94
16.31
15.88
16.14
39,761,792
+0.08(+0.53%)
Feb 22, 2012
16.42
16.43
15.51
16.06
93,179,368
-0.71(-4.26%)
Feb 21, 2012
17.69
18.02
16.67
16.77
80,141,488
-0.64(-3.65%)
Feb 17, 2012
17.45
17.55
17.15
17.41
25,945,044
-0.01(-0.05%)
Feb 16, 2012
17.46
17.73
17.14
17.42
40,568,632
-0.02(-0.12%)
Feb 15, 2012
17.66
17.90
17.30
17.44
37,109,104
-0.14(-0.82%)
Feb 14, 2012
17.00
17.75
16.94
17.58
52,400,288
+0.68(+4.03%)
Feb 13, 2012
17.85
17.85
16.88
16.90
52,537,768
-0.80(-4.54%)
Feb 10, 2012
17.72
18.04
17.55
17.70
33,918,008
-0.13(-0.73%)
Feb 09, 2012
17.77
18.14
17.45
17.83
40,513,928
+0.12(+0.68%)
Feb 08, 2012
17.98
18.20
17.63
17.71
51,012,380
-0.55(-3.03%)
Feb 07, 2012
18.39
19.06
18.12
18.27
81,160,592
-0.20(-1.06%)
Feb 06, 2012
17.60
18.66
17.41
18.46
81,611,616
+0.40(+2.23%)
Feb 03, 2012
17.86
18.21
17.62
18.06
46,830,956
+0.35(+1.96%)
Feb 02, 2012
17.64
17.96
17.46
17.71
41,136,268
+0.15(+0.84%)
Feb 01, 2012
17.34
17.68
16.89
17.57
52,296,144
+0.40(+2.30%)
Jan 31, 2012
17.86
17.93
16.82
17.17
84,256,024
-0.75(-4.17%)
Jan 30, 2012
17.82
18.50
17.60
17.92
105,825,144
+0.23(+1.32%)
Jan 27, 2012
16.54
17.71
16.33
17.68
102,228,216
+1.11(+6.71%)
Jan 26, 2012
16.27
17.05
16.01
16.57
158,848,672
+3.00(+22.07%)
Jan 25, 2012
13.24
13.64
13.09
13.58
76,305,400
+0.34(+2.56%)
Jan 24, 2012
13.16
13.53
13.07
13.24
41,924,384
-0.18(-1.37%)
Jan 23, 2012
14.10
14.23
13.37
13.42
60,894,896
-0.90(-6.26%)
Jan 20, 2012
14.66
14.97
14.24
14.32
53,874,916
-0.46(-3.11%)
Jan 19, 2012
14.24
14.94
14.24
14.78
78,779,768
+0.70(+4.99%)
Jan 18, 2012
13.31
14.13
13.18
14.08
66,070,968
+0.55(+4.03%)
Jan 17, 2012
13.71
13.98
13.48
13.53
58,823,320
+0.05(+0.36%)
Jan 13, 2012
13.07
13.79
12.89
13.48
88,838,896
+0.32(+2.42%)
Jan 12, 2012
13.21
13.34
12.74
13.16
61,242,796
+0.00(+0.00%)
Jan 11, 2012
13.57
13.66
13.06
13.16
87,136,264
-0.53(-3.84%)
Jan 10, 2012
14.26
14.26
13.21
13.69
146,246,896
-0.34(-2.39%)
Jan 09, 2012
12.80
14.24
12.45
14.03
213,799,584
+1.70(+13.78%)
Jan 06, 2012
11.30
12.47
11.24
12.33
125,663,800
+1.00(+8.81%)
Jan 05, 2012
11.35
11.69
11.04
11.33
86,552,872
-0.16(-1.43%)
Jan 04, 2012
10.34
11.57
10.26
11.49
100,482,192
+1.59(+16.11%)
Dec 30, 2011
9.906
10.08
9.833
9.899
21,818,866
-0.00(-0.01%)
Dec 29, 2011
9.854
9.984
9.659
9.900
26,073,878
+0.01(+0.14%)
Dec 28, 2011
10.07
10.14
9.795
9.886
23,591,958
-0.20(-1.98%)
Dec 27, 2011
10.33
10.36
10.03
10.09
21,939,532
-0.29(-2.79%)
Dec 23, 2011
10.59
10.65
10.33
10.37
22,568,188
+0.24(+2.32%)
Dec 21, 2011
10.18
10.34
10.03
10.14
25,383,062
-0.06(-0.60%)
Dec 20, 2011
9.807
10.23
9.746
10.20
30,757,684
+0.61(+6.33%)
Dec 19, 2011
9.970
9.970
9.561
9.593
24,194,022
-0.38(-3.82%)
Dec 16, 2011
10.03
10.12
9.880
9.974
32,565,672
+0.01(+0.14%)
Dec 15, 2011
10.23
10.28
9.914
9.960
26,245,952
-0.19(-1.86%)
Dec 14, 2011
9.940
10.24
9.846
10.15
37,181,576
-0.15(-1.48%)
Dec 13, 2011
10.78
11.08
10.23
10.30
72,620,352
-0.45(-4.19%)
Dec 12, 2011
9.963
10.98
9.931
10.75
93,306,640
+0.62(+6.16%)
Dec 09, 2011
9.934
10.24
9.933
10.13
32,921,278
+0.21(+2.12%)
Dec 08, 2011
10.22
10.42
9.870
9.917
46,211,896
-0.36(-3.53%)
Dec 07, 2011
9.757
10.40
9.643
10.28
59,045,108
+0.55(+5.61%)
Dec 06, 2011
10.01
10.11
9.544
9.734
59,463,892
-0.28(-2.82%)
Dec 05, 2011
9.564
10.27
9.329
10.02
67,864,912
+0.54(+5.65%)
Dec 02, 2011
9.460
9.699
9.301
9.481
39,740,196
-0.11(-1.19%)
Dec 01, 2011
9.203
9.777
9.143
9.596
52,398,356
+0.38(+4.09%)
Nov 30, 2011
9.861
9.903
8.910
9.219
108,319,632
-0.43(-4.50%)
Nov 29, 2011
9.904
9.913
9.379
9.653
50,071,236
-0.34(-3.40%)
Nov 28, 2011
9.600
10.11
9.544
9.993
56,488,704
+0.87(+9.54%)
Nov 25, 2011
9.739
9.946
8.986
9.123
38,044,936
-0.66(-6.78%)
Nov 23, 2011
9.950
10.11
9.774
9.786
44,662,244
-0.28(-2.77%)
Nov 22, 2011
9.887
10.60
9.857
10.06
106,675,152
-0.57(-5.40%)
Nov 21, 2011
11.00
11.43
10.47
10.64
43,991,576
-0.51(-4.60%)
Nov 18, 2011
10.96
11.29
10.86
11.15
34,732,248
+0.23(+2.09%)
Nov 17, 2011
11.54
11.57
10.83
10.92
52,823,096
-0.67(-5.81%)
Nov 16, 2011
12.35
12.35
11.56
11.60
34,546,712
-0.73(-5.91%)
Nov 15, 2011
12.16
12.44
12.07
12.33
21,371,832
+0.08(+0.65%)
Nov 14, 2011
12.57
12.59
12.21
12.25
21,811,258
-0.29(-2.31%)
Nov 11, 2011
12.27
12.56
11.96
12.54
38,154,500
+0.38(+3.09%)
Nov 10, 2011
12.76
12.90
12.12
12.16
39,603,920
-0.42(-3.33%)
Nov 09, 2011
12.71
12.92
12.57
12.58
28,753,492
-0.35(-2.67%)
Nov 08, 2011
13.03
13.23
12.81
12.92
31,905,852
-0.05(-0.40%)
Nov 07, 2011
13.00
13.41
12.85
12.98
47,484,800
+0.12(+0.90%)
Nov 04, 2011
13.07
13.27
12.54
12.86
84,502,152
-0.32(-2.46%)
Nov 03, 2011
12.02
13.23
11.69
13.18
94,678,176
+1.27(+10.67%)
Nov 02, 2011
11.53
12.06
11.44
11.91
41,383,536
+0.47(+4.12%)
Nov 01, 2011
11.44
11.57
11.25
11.44
33,015,428
-0.28(-2.42%)
Oct 31, 2011
11.95
12.01
11.64
11.73
39,644,728
-0.29(-2.45%)
Oct 28, 2011
11.47
12.09
11.37
12.02
57,794,484
+0.47(+4.06%)
Oct 27, 2011
11.74
11.82
11.32
11.55
71,185,296
+0.21(+1.84%)
Oct 26, 2011
11.25
11.63
10.77
11.34
148,463,776
+0.29(+2.62%)
Oct 25, 2011
10.70
11.34
10.61
11.05
315,136,512
-5.92(-34.90%)
Oct 24, 2011
17.01
17.18
16.44
16.98
843,221,376
+0.26(+1.54%)
Oct 21, 2011
16.24
16.73
15.85
16.72
43,986,052
+0.79(+4.99%)
Oct 20, 2011
15.72
16.00
15.58
15.93
25,577,852
+0.29(+1.88%)
Oct 19, 2011
15.81
16.30
15.08
15.63
60,437,584
-0.33(-2.08%)
Oct 18, 2011
16.75
16.78
15.80
15.96
42,012,612
-0.80(-4.76%)
Oct 17, 2011
16.56
17.04
16.46
16.76
39,332,416
+0.18(+1.11%)
Oct 14, 2011
17.35
17.43
16.34
16.58
49,341,820
-0.14(-0.83%)
Oct 13, 2011
16.09
17.00
15.89
16.72
69,032,432
+0.48(+2.98%)
Oct 12, 2011
15.63
16.61
15.30
16.23
72,180,688
+0.71(+4.56%)
Oct 11, 2011
15.62
15.85
14.73
15.52
141,073,296
-0.42(-2.65%)
Oct 10, 2011
18.22
18.36
15.33
15.95
151,731,216
-0.80(-4.77%)
Oct 07, 2011
17.57
17.74
16.71
16.74
40,419,644
-0.86(-4.89%)
Oct 06, 2011
17.44
17.75
16.93
17.61
40,496,420
+0.50(+2.91%)
Oct 05, 2011
16.51
17.12
16.00
17.11
52,417,308
+0.69(+4.23%)
Oct 04, 2011
16.38
16.71
15.71
16.41
50,500,196
+0.24(+1.46%)
Oct 03, 2011
16.45
17.13
16.09
16.18
59,061,448
-0.00(-0.02%)
Sep 30, 2011
15.60
16.54
15.38
16.18
76,898,192
+0.01(+0.07%)
Sep 29, 2011
18.30
18.35
15.39
16.17
135,921,424
-1.99(-10.97%)
Sep 28, 2011
18.36
18.90
18.08
18.16
56,021,692
-0.05(-0.27%)
Sep 27, 2011
19.20
19.28
18.06
18.21
77,755,880
-0.68(-3.58%)
Sep 26, 2011
19.46
19.70
18.08
18.89
80,951,976
+0.41(+2.21%)
Sep 23, 2011
18.29
19.17
18.22
18.48
74,523,664
+0.12(+0.65%)
Sep 22, 2011
18.88
18.99
17.89
18.36
114,993,408
+0.00(+0.02%)
Sep 21, 2011
18.63
19.18
17.86
18.36
158,303,840
-0.22(-1.18%)
Sep 20, 2011
20.20
20.43
18.48
18.58
224,218,640
-1.96(-9.54%)
Sep 19, 2011
22.38
23.28
20.37
20.54
139,547,968
-1.63(-7.37%)
Sep 16, 2011
23.97
24.00
22.02
22.17
124,970,632
-2.01(-8.31%)
Sep 15, 2011
25.25
26.49
24.02
24.18
148,726,672
-5.64(-18.91%)
Sep 14, 2011
29.87
30.18
29.35
29.82
18,266,954
-0.01(-0.02%)
Sep 13, 2011
29.99
30.00
29.15
29.82
21,983,212
-0.19(-0.62%)
Sep 12, 2011
28.76
30.09
28.37
30.01
31,890,998
+0.87(+2.98%)
Sep 09, 2011
30.03
30.30
29.03
29.14
31,882,206
-1.03(-3.42%)
Sep 08, 2011
30.58
31.25
29.97
30.17
27,562,086
-0.69(-2.22%)
Sep 07, 2011
31.64
31.71
30.37
30.86
29,696,960
-0.40(-1.27%)
Sep 06, 2011
29.87
31.28
29.82
31.25
28,156,756
+0.81(+2.66%)
Sep 02, 2011
29.82
30.70
29.66
30.44
55,642,936
-2.88(-8.64%)
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.