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
AT&T Inc
(NY:
T
)
18.22
+0.60 (+3.41%)
Official Closing Price
Updated: 7:00 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 (%)
Sep 29, 2006
10.46
10.53
10.37
10.52
72,308,552
+0.06(+0.59%)
Sep 28, 2006
10.53
10.53
10.40
10.46
168,352,064
-0.06(-0.61%)
Sep 27, 2006
10.76
10.85
10.46
10.53
70,164,944
-0.25(-2.34%)
Sep 26, 2006
10.85
10.87
10.70
10.78
65,390,728
-0.05(-0.42%)
Sep 25, 2006
10.74
10.91
10.70
10.82
80,711,240
+0.19(+1.79%)
Sep 22, 2006
10.46
10.68
10.43
10.63
67,828,888
+0.20(+1.92%)
Sep 21, 2006
10.36
10.54
10.34
10.43
99,691,472
+0.07(+0.69%)
Sep 20, 2006
10.24
10.40
10.15
10.36
54,580,196
+0.20(+1.97%)
Sep 19, 2006
10.15
10.21
10.09
10.16
39,948,432
+0.01(+0.10%)
Sep 18, 2006
10.16
10.32
10.14
10.15
51,733,920
-0.15(-1.41%)
Sep 15, 2006
10.46
10.46
10.25
10.30
54,800,188
-0.13(-1.21%)
Sep 14, 2006
10.32
10.45
10.31
10.42
68,091,272
+0.13(+1.22%)
Sep 13, 2006
10.33
10.36
10.24
10.30
50,187,792
-0.01(-0.13%)
Sep 12, 2006
10.21
10.39
10.20
10.31
64,142,560
+0.10(+0.95%)
Sep 11, 2006
10.15
10.27
10.11
10.21
42,316,980
+0.08(+0.80%)
Sep 08, 2006
10.13
10.21
10.05
10.13
24,361,518
+0.02(+0.22%)
Sep 07, 2006
10.20
10.21
10.06
10.11
32,283,692
-0.09(-0.89%)
Sep 06, 2006
10.24
10.28
10.18
10.20
31,337,202
-0.05(-0.47%)
Sep 05, 2006
10.26
10.27
10.13
10.25
32,485,118
+0.03(+0.32%)
Sep 01, 2006
10.13
10.28
10.10
10.22
37,305,748
+0.16(+1.54%)
Aug 31, 2006
10.11
10.14
10.04
10.06
29,318,600
-0.02(-0.19%)
Aug 30, 2006
10.12
10.15
10.06
10.08
31,654,038
-0.03(-0.26%)
Aug 29, 2006
10.01
10.12
9.974
10.11
28,466,172
+0.10(+0.97%)
Aug 28, 2006
9.912
10.03
9.870
10.01
29,652,764
+0.11(+1.11%)
Aug 25, 2006
9.793
9.929
9.793
9.899
22,326,518
+0.05(+0.53%)
Aug 24, 2006
9.893
9.912
9.841
9.848
27,976,374
-0.00(-0.03%)
Aug 23, 2006
9.883
9.925
9.799
9.851
22,432,028
-0.02(-0.23%)
Aug 22, 2006
9.880
9.964
9.864
9.874
31,576,066
-0.00(-0.03%)
Aug 21, 2006
9.874
9.919
9.864
9.877
26,262,542
+0.02(+0.16%)
Aug 18, 2006
9.841
9.980
9.786
9.861
43,484,388
+0.02(+0.20%)
Aug 17, 2006
9.777
9.851
9.728
9.841
29,069,834
+0.06(+0.66%)
Aug 16, 2006
9.825
9.825
9.773
9.777
26,274,610
-0.04(-0.36%)
Aug 15, 2006
9.825
9.857
9.741
9.812
33,703,580
+0.12(+1.23%)
Aug 14, 2006
9.844
9.906
9.670
9.693
37,830,820
-0.07(-0.76%)
Aug 11, 2006
9.783
9.864
9.696
9.767
27,974,208
+0.00(+0.00%)
Aug 10, 2006
9.696
9.773
9.638
9.767
55,401,376
-0.01(-0.07%)
Aug 09, 2006
9.990
10.07
9.748
9.773
70,091,000
-0.15(-1.53%)
Aug 08, 2006
9.971
9.983
9.877
9.925
43,887,244
-0.03(-0.26%)
Aug 07, 2006
9.967
10.06
9.874
9.951
32,822,068
-0.06(-0.58%)
Aug 04, 2006
9.987
10.04
9.938
10.01
57,136,556
+0.02(+0.23%)
Aug 03, 2006
9.802
9.996
9.780
9.987
89,129,712
+0.10(+1.05%)
Aug 02, 2006
9.696
9.887
9.673
9.883
54,644,864
+0.27(+2.76%)
Aug 01, 2006
9.760
9.764
9.508
9.618
59,341,420
-0.07(-0.77%)
Jul 31, 2006
9.654
9.718
9.560
9.693
54,891,156
-0.02(-0.23%)
Jul 28, 2006
9.605
9.825
9.599
9.715
72,533,184
+0.12(+1.28%)
Jul 27, 2006
9.534
9.725
9.521
9.592
68,667,088
+0.06(+0.61%)
Jul 26, 2006
9.363
9.599
9.295
9.534
82,572,656
+0.18(+1.90%)
Jul 25, 2006
9.049
9.621
9.049
9.356
138,294,896
+0.38(+4.21%)
Jul 24, 2006
8.839
9.040
8.826
8.978
45,461,528
+0.14(+1.61%)
Jul 21, 2006
8.846
8.927
8.826
8.836
36,435,684
+0.01(+0.15%)
Jul 20, 2006
8.878
8.972
8.804
8.823
36,925,172
-0.05(-0.62%)
Jul 19, 2006
8.759
8.914
8.740
8.878
37,479,020
+0.16(+1.78%)
Jul 18, 2006
8.645
8.752
8.620
8.723
36,693,116
+0.08(+0.90%)
Jul 17, 2006
8.591
8.662
8.591
8.645
37,775,128
+0.05(+0.64%)
Jul 14, 2006
8.574
8.658
8.555
8.591
55,513,692
+0.01(+0.08%)
Jul 13, 2006
8.778
8.810
8.516
8.584
62,424,088
-0.19(-2.21%)
Jul 12, 2006
8.836
8.917
8.762
8.778
75,787,264
-0.03(-0.29%)
Jul 11, 2006
8.852
8.881
8.781
8.804
77,533,584
-0.05(-0.51%)
Jul 10, 2006
8.991
9.040
8.849
8.849
83,726,144
-0.12(-1.30%)
Jul 07, 2006
8.933
8.965
8.878
8.965
44,973,588
+0.03(+0.29%)
Jul 06, 2006
8.920
8.952
8.872
8.940
42,446,932
-0.08(-0.86%)
Jul 05, 2006
9.049
9.098
9.007
9.017
55,721,308
-0.01(-0.11%)
Jul 03, 2006
9.082
9.082
8.994
9.027
19,967,874
+0.01(+0.14%)
Jun 30, 2006
8.956
9.037
8.956
9.014
54,899,508
+0.06(+0.69%)
Jun 29, 2006
8.862
8.982
8.862
8.952
53,447,440
+0.09(+1.06%)
Jun 28, 2006
8.843
8.868
8.804
8.859
45,957,824
+0.02(+0.22%)
Jun 27, 2006
8.849
8.885
8.820
8.839
30,536,134
+0.01(+0.07%)
Jun 26, 2006
8.830
8.898
8.788
8.833
34,945,560
-0.01(-0.15%)
Jun 23, 2006
8.775
8.923
8.742
8.846
32,409,312
+0.03(+0.29%)
Jun 22, 2006
8.836
8.868
8.768
8.820
43,718,304
-0.01(-0.15%)
Jun 21, 2006
8.914
8.920
8.791
8.833
69,720,016
-0.08(-0.91%)
Jun 20, 2006
8.998
9.053
8.904
8.914
63,841,192
-0.08(-0.93%)
Jun 19, 2006
8.991
9.059
8.982
8.998
59,370,508
+0.02(+0.18%)
Jun 16, 2006
8.962
9.017
8.940
8.982
61,360,332
+0.02(+0.22%)
Jun 15, 2006
8.797
8.969
8.787
8.962
80,128,928
+0.18(+2.06%)
Jun 14, 2006
8.717
8.788
8.697
8.781
52,609,864
+0.05(+0.56%)
Jun 13, 2006
8.616
8.768
8.594
8.733
71,533,168
+0.12(+1.35%)
Jun 12, 2006
8.626
8.755
8.613
8.616
46,641,932
+0.01(+0.15%)
Jun 09, 2006
8.581
8.678
8.542
8.603
36,396,388
+0.01(+0.15%)
Jun 08, 2006
8.620
8.713
8.452
8.591
82,510,464
-0.00(-0.04%)
Jun 07, 2006
8.662
8.697
8.591
8.594
37,599,072
-0.05(-0.52%)
Jun 06, 2006
8.597
8.752
8.565
8.639
64,881,124
+0.04(+0.49%)
Jun 05, 2006
8.613
8.717
8.587
8.597
38,514,932
-0.04(-0.49%)
Jun 02, 2006
8.710
8.713
8.555
8.639
40,941,644
-0.06(-0.67%)
Jun 01, 2006
8.516
8.710
8.481
8.697
88,889,296
+0.27(+3.26%)
May 31, 2006
8.355
8.426
8.300
8.422
52,651,944
+0.07(+0.85%)
May 30, 2006
8.548
8.548
8.338
8.351
52,439,068
-0.13(-1.49%)
May 26, 2006
8.358
8.494
8.345
8.477
36,923,008
+0.17(+2.06%)
May 25, 2006
8.258
8.309
8.209
8.306
35,639,260
+0.08(+0.94%)
May 24, 2006
8.183
8.251
8.144
8.229
43,034,504
+0.07(+0.83%)
May 23, 2006
8.086
8.261
8.083
8.161
41,592,028
+0.00(+0.04%)
May 22, 2006
8.174
8.287
8.115
8.157
54,296,156
-0.01(-0.16%)
May 19, 2006
8.080
8.225
8.038
8.170
67,208,520
+0.17(+2.18%)
May 18, 2006
8.096
8.141
7.989
7.996
51,113,860
-0.12(-1.43%)
May 17, 2006
8.296
8.300
8.051
8.112
54,382,484
-0.22(-2.60%)
May 16, 2006
8.351
8.367
8.271
8.329
26,879,510
-0.01(-0.08%)
May 15, 2006
8.303
8.351
8.241
8.335
37,955,204
+0.05(+0.66%)
May 12, 2006
8.439
8.448
8.280
8.280
40,202,460
-0.16(-1.88%)
May 11, 2006
8.458
8.503
8.380
8.439
46,791,688
-0.02(-0.23%)
May 10, 2006
8.503
8.526
8.413
8.458
35,987,656
-0.05(-0.53%)
May 09, 2006
8.448
8.513
8.419
8.503
31,540,484
+0.05(+0.65%)
May 08, 2006
8.435
8.484
8.387
8.448
38,157,252
+0.05(+0.65%)
May 05, 2006
8.448
8.452
8.361
8.393
31,945,504
+0.02(+0.19%)
May 04, 2006
8.468
8.468
8.355
8.377
31,331,014
-0.02(-0.27%)
May 03, 2006
8.455
8.477
8.361
8.400
30,659,590
-0.05(-0.65%)
May 02, 2006
8.510
8.513
8.442
8.455
36,045,828
+0.00(+0.00%)
May 01, 2006
8.529
8.552
8.435
8.455
32,760,184
-0.02(-0.19%)
Apr 28, 2006
8.526
8.548
8.442
8.471
43,852,280
-0.05(-0.64%)
Apr 27, 2006
8.455
8.552
8.403
8.526
40,504,756
+0.07(+0.84%)
Apr 26, 2006
8.329
8.516
8.306
8.455
72,769,880
+0.18(+2.19%)
Apr 25, 2006
8.322
8.416
8.225
8.274
74,286,000
+0.02(+0.27%)
Apr 24, 2006
8.193
8.261
8.128
8.251
46,940,516
+0.06(+0.71%)
Apr 21, 2006
8.254
8.290
8.177
8.193
47,340,584
+0.00(+0.04%)
Apr 20, 2006
8.322
8.332
8.190
8.190
49,341,548
-0.13(-1.59%)
Apr 19, 2006
8.338
8.429
8.241
8.322
42,143,708
-0.06(-0.73%)
Apr 18, 2006
8.222
8.410
8.225
8.384
48,347,720
+0.16(+2.01%)
Apr 17, 2006
8.274
8.313
8.190
8.219
24,203,408
-0.05(-0.59%)
Apr 13, 2006
8.280
8.300
8.222
8.267
42,180,528
-0.01(-0.16%)
Apr 12, 2006
8.403
8.403
8.235
8.280
44,674,696
-0.05(-0.62%)
Apr 11, 2006
8.397
8.442
8.254
8.332
52,163,072
-0.08(-0.96%)
Apr 10, 2006
8.455
8.464
8.380
8.413
31,293,264
-0.04(-0.50%)
Apr 07, 2006
8.552
8.574
8.439
8.455
68,098,696
-0.09(-1.10%)
Apr 06, 2006
8.645
8.713
8.510
8.548
55,193,452
-0.21(-2.36%)
Apr 05, 2006
8.768
8.788
8.720
8.755
56,096,312
-0.01(-0.11%)
Apr 04, 2006
8.739
8.807
8.713
8.765
33,952,656
+0.05(+0.63%)
Apr 03, 2006
8.801
8.804
8.704
8.710
43,056,784
-0.03(-0.33%)
Mar 31, 2006
8.736
8.820
8.733
8.739
45,894,396
+0.01(+0.07%)
Mar 30, 2006
8.810
8.846
8.726
8.733
53,146,072
-0.08(-0.88%)
Mar 29, 2006
8.739
8.859
8.739
8.810
38,726,876
+0.08(+0.89%)
Mar 28, 2006
8.807
8.856
8.707
8.733
55,245,740
-0.09(-1.06%)
Mar 27, 2006
8.846
8.862
8.817
8.826
58,085,212
-0.02(-0.22%)
Mar 24, 2006
8.759
8.856
8.752
8.846
87,960,136
+0.12(+1.37%)
Mar 23, 2006
8.700
8.729
8.694
8.726
72,514,616
+0.03(+0.30%)
Mar 22, 2006
8.506
8.710
8.506
8.700
54,460,764
+0.06(+0.75%)
Mar 21, 2006
8.668
8.681
8.594
8.636
51,544,252
-0.03(-0.37%)
Mar 20, 2006
8.726
8.778
8.629
8.668
45,863,456
-0.06(-0.67%)
Mar 17, 2006
8.791
8.807
8.684
8.726
66,887,968
-0.04(-0.41%)
Mar 16, 2006
8.784
8.839
8.687
8.762
56,629,120
-0.06(-0.73%)
Mar 15, 2006
8.804
8.839
8.726
8.826
30,349,870
-0.00(-0.04%)
Mar 14, 2006
8.765
8.859
8.752
8.830
59,077,492
+0.06(+0.74%)
Mar 13, 2006
8.804
8.852
8.749
8.765
65,851,440
-0.04(-0.40%)
Mar 10, 2006
8.723
8.807
8.665
8.801
89,897,664
+0.09(+1.04%)
Mar 09, 2006
8.658
8.771
8.655
8.710
62,969,892
+0.05(+0.60%)
Mar 08, 2006
8.645
8.668
8.513
8.658
65,779,968
+0.08(+0.98%)
Mar 07, 2006
8.733
8.733
8.439
8.574
125,995,168
-0.16(-1.89%)
Mar 06, 2006
8.836
8.952
8.655
8.739
175,612,704
-0.31(-3.39%)
Mar 03, 2006
9.111
9.114
9.001
9.046
33,945,540
-0.09(-1.03%)
Mar 02, 2006
9.079
9.175
9.037
9.140
45,413,260
+0.06(+0.68%)
Mar 01, 2006
8.920
9.108
8.920
9.079
41,899,892
+0.16(+1.81%)
Feb 28, 2006
8.975
8.975
8.901
8.917
32,270,078
-0.06(-0.65%)
Feb 27, 2006
8.894
9.043
8.881
8.975
36,576,156
+0.06(+0.73%)
Feb 24, 2006
9.035
9.072
8.862
8.910
40,765,280
-0.12(-1.32%)
Feb 23, 2006
9.095
9.121
8.969
9.030
34,671,112
-0.10(-1.10%)
Feb 22, 2006
9.169
9.169
9.069
9.130
29,375,842
+0.03(+0.36%)
Feb 21, 2006
9.130
9.201
9.091
9.098
42,910,740
-0.04(-0.46%)
Feb 17, 2006
9.211
9.227
9.104
9.140
48,926,320
-0.05(-0.60%)
Feb 16, 2006
9.211
9.260
9.121
9.195
43,713,352
+0.04(+0.46%)
Feb 15, 2006
9.088
9.175
9.027
9.153
43,700,668
+0.01(+0.11%)
Feb 14, 2006
8.940
9.314
8.940
9.143
71,350,304
+0.21(+2.31%)
Feb 13, 2006
8.920
8.991
8.872
8.936
51,643,264
+0.05(+0.62%)
Feb 10, 2006
8.736
8.927
8.729
8.881
50,986,380
+0.11(+1.29%)
Feb 09, 2006
8.823
8.852
8.733
8.768
43,856,612
+0.00(+0.00%)
Feb 08, 2006
8.704
8.771
8.620
8.768
42,166,296
+0.07(+0.78%)
Feb 07, 2006
8.765
8.794
8.652
8.700
43,837,736
-0.04(-0.48%)
Feb 06, 2006
8.662
8.765
8.642
8.742
55,580,216
+0.08(+0.97%)
Feb 03, 2006
8.571
8.704
8.532
8.658
67,444,912
+0.09(+1.02%)
Feb 02, 2006
8.645
8.649
8.500
8.571
46,222,992
-0.01(-0.11%)
Feb 01, 2006
8.403
8.600
8.367
8.581
57,634,088
+0.19(+2.31%)
Jan 31, 2006
8.422
8.471
8.361
8.387
50,028,132
-0.03(-0.38%)
Jan 30, 2006
8.397
8.455
8.355
8.419
40,538,792
+0.05(+0.62%)
Jan 27, 2006
8.280
8.403
8.248
8.367
49,811,236
+0.12(+1.49%)
Jan 26, 2006
8.206
8.293
8.164
8.245
48,386,088
+0.10(+1.19%)
Jan 25, 2006
7.928
8.154
7.925
8.148
48,244,376
+0.18(+2.23%)
Jan 24, 2006
7.918
8.080
7.918
7.970
30,939,916
+0.07(+0.86%)
Jan 23, 2006
7.976
7.999
7.883
7.902
33,843,744
-0.08(-1.05%)
Jan 20, 2006
8.028
8.038
7.954
7.986
41,856,576
-0.06(-0.76%)
Jan 19, 2006
8.022
8.073
8.022
8.048
32,014,194
+0.03(+0.32%)
Jan 18, 2006
7.983
8.038
7.970
8.022
38,517,716
-0.01(-0.08%)
Jan 17, 2006
8.015
8.044
7.957
8.028
28,164,496
-0.05(-0.60%)
Jan 13, 2006
8.073
8.106
8.018
8.077
31,367,214
+0.01(+0.12%)
Jan 12, 2006
8.119
8.144
8.038
8.067
40,573,136
-0.04(-0.44%)
Jan 11, 2006
8.038
8.109
8.002
8.102
35,274,152
+0.06(+0.80%)
Jan 10, 2006
8.064
8.073
7.993
8.038
33,148,496
-0.05(-0.60%)
Jan 09, 2006
8.009
8.119
7.980
8.086
55,916,236
+0.03(+0.36%)
Jan 06, 2006
8.015
8.090
7.951
8.057
36,518,608
-0.01(-0.08%)
Jan 05, 2006
8.051
8.112
8.048
8.064
33,425,420
+0.02(+0.24%)
Jan 04, 2006
7.970
8.099
7.963
8.044
45,874,904
+0.06(+0.73%)
Jan 03, 2006
7.915
8.038
7.834
7.986
50,590,336
+0.07(+0.90%)
Dec 30, 2005
7.905
7.934
7.847
7.915
34,006,804
-0.04(-0.53%)
Dec 29, 2005
7.957
8.031
7.941
7.957
27,988,130
+0.00(+0.00%)
Dec 28, 2005
7.996
7.999
7.951
7.957
33,124,052
-0.00(-0.04%)
Dec 27, 2005
8.015
8.018
7.938
7.960
25,751,086
+0.00(+0.00%)
Dec 23, 2005
7.938
8.006
7.902
7.960
21,659,118
+0.02(+0.20%)
Dec 22, 2005
7.860
7.980
7.857
7.944
36,995,412
+0.04(+0.53%)
Dec 21, 2005
7.934
7.996
7.867
7.902
43,538,228
-0.06(-0.81%)
Dec 20, 2005
7.967
7.967
7.967
7.967
0
-0.10(-1.24%)
Dec 19, 2005
8.067
8.067
8.067
8.067
0
+0.00(+0.00%)
Dec 16, 2005
8.067
8.067
8.067
8.067
0
-0.02(-0.24%)
Dec 15, 2005
8.086
8.086
8.086
8.086
0
+0.00(+0.00%)
Dec 14, 2005
8.086
8.086
8.086
8.086
0
+0.00(+0.00%)
Dec 13, 2005
7.983
8.028
7.963
8.086
14,645,377
+0.05(+0.64%)
Dec 12, 2005
8.041
8.070
7.993
8.035
28,286,094
-0.01(-0.16%)
Dec 09, 2005
8.080
8.093
8.006
8.048
23,903,588
+0.02(+0.20%)
Dec 08, 2005
8.090
8.132
7.980
8.031
39,855,300
-0.08(-0.96%)
Dec 07, 2005
8.115
8.161
8.041
8.109
31,569,260
-0.04(-0.44%)
Dec 06, 2005
8.274
8.274
8.128
8.144
55,470,372
-0.03(-0.36%)
Dec 05, 2005
8.102
8.229
8.099
8.174
58,777,984
+0.07(+0.88%)
Dec 02, 2005
8.177
8.190
8.080
8.102
43,625,172
-0.07(-0.91%)
Dec 01, 2005
8.177
8.177
8.177
8.177
0
+0.13(+1.57%)
Nov 30, 2005
8.154
8.193
8.015
8.051
60,338,964
-0.05(-0.56%)
Nov 29, 2005
8.161
8.241
8.086
8.096
50,663,664
-0.01(-0.12%)
Nov 28, 2005
8.006
8.199
8.006
8.106
69,379,968
+0.10(+1.25%)
Nov 25, 2005
7.976
8.077
7.970
8.006
16,077,643
+0.03(+0.36%)
Nov 23, 2005
7.976
8.025
7.970
7.976
37,624,136
-0.03(-0.36%)
Nov 22, 2005
7.883
8.035
7.883
8.006
64,003,944
+0.13(+1.64%)
Nov 21, 2005
7.883
7.909
7.757
7.876
57,405,124
+1.30(+19.75%)
Nov 18, 2005
6.554
6.603
6.506
6.577
32,789,580
+0.09(+1.34%)
Nov 17, 2005
6.380
6.516
6.377
6.490
12,972,388
+0.09(+1.41%)
Nov 16, 2005
6.422
6.444
6.380
6.399
26,786,066
-0.02(-0.35%)
Nov 15, 2005
6.419
6.454
6.377
6.422
60,189,828
-0.01(-0.20%)
Nov 14, 2005
6.432
6.451
6.402
6.435
28,150,572
+0.01(+0.15%)
Nov 11, 2005
6.386
6.432
6.380
6.425
34,376,552
+0.01(+0.20%)
Nov 10, 2005
6.335
6.419
6.331
6.412
12,241,868
+0.06(+0.97%)
Nov 09, 2005
6.338
6.370
6.306
6.351
8,066,668
+0.01(+0.20%)
Nov 08, 2005
6.276
6.360
6.276
6.338
9,644,048
+0.05(+0.72%)
Nov 07, 2005
6.341
6.351
6.267
6.293
10,614,363
-0.05(-0.76%)
Nov 04, 2005
6.309
6.354
6.257
6.341
17,525,688
+0.03(+0.51%)
Nov 03, 2005
6.399
6.402
6.263
6.309
19,893,306
-0.10(-1.56%)
Nov 02, 2005
6.373
6.415
6.367
6.409
21,146,732
+0.04(+0.56%)
Nov 01, 2005
6.396
6.399
6.328
6.373
9,364,031
-0.02(-0.30%)
Oct 31, 2005
6.373
6.428
6.351
6.393
13,760,460
+0.02(+0.25%)
Oct 28, 2005
6.318
6.396
6.286
6.377
13,067,997
+0.04(+0.66%)
Oct 27, 2005
6.306
6.348
6.267
6.335
7,992,719
+0.03(+0.51%)
Oct 26, 2005
6.335
6.354
6.302
6.302
6,018,983
-0.03(-0.51%)
Oct 25, 2005
6.270
6.341
6.270
6.335
12,618,422
+0.04(+0.62%)
Oct 24, 2005
6.186
6.299
6.176
6.296
18,540,558
+0.15(+2.47%)
Oct 21, 2005
6.176
6.202
6.105
6.144
16,457,909
+0.14(+2.31%)
Oct 20, 2005
6.073
6.189
6.002
6.005
16,075,477
+0.01(+0.22%)
Oct 19, 2005
6.070
6.070
5.902
5.992
15,398,794
+0.09(+1.59%)
Oct 18, 2005
5.924
5.937
5.885
5.898
11,077,862
-0.03(-0.54%)
Oct 17, 2005
5.921
5.937
5.872
5.931
16,376,844
+0.00(+0.05%)
Oct 14, 2005
5.944
5.969
5.882
5.927
31,154,648
+0.00(+0.00%)
Oct 13, 2005
5.947
5.969
5.817
5.927
28,035,470
-0.04(-0.70%)
Oct 12, 2005
6.008
6.028
5.914
5.969
28,828,184
-0.05(-0.86%)
Oct 11, 2005
6.083
6.086
6.002
6.021
18,419,578
-0.06(-1.06%)
Oct 10, 2005
6.108
6.173
6.063
6.086
15,384,251
-0.02(-0.37%)
Oct 07, 2005
6.176
6.199
6.076
6.108
16,666,143
-0.06(-0.94%)
Oct 06, 2005
6.228
6.283
6.144
6.167
11,010,719
-0.05(-0.78%)
Oct 05, 2005
6.383
6.341
6.205
6.215
9,644,667
-0.17(-2.68%)
Oct 04, 2005
6.415
6.432
6.360
6.386
15,595,579
-0.03(-0.40%)
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.