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
IDT Corp
(NY:
IDT
)
37.79
+0.47 (+1.26%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 30, 2010
12.79
13.28
12.32
12.79
399,215
-0.18(-1.37%)
Sep 29, 2010
12.97
13.36
12.80
12.96
330,623
-0.06(-0.44%)
Sep 28, 2010
13.13
13.22
12.76
13.02
183
-0.04(-0.33%)
Sep 27, 2010
13.25
13.36
12.80
13.06
281,531
-0.18(-1.36%)
Sep 24, 2010
13.10
13.30
13.03
13.24
231,405
+0.34(+2.62%)
Sep 23, 2010
12.54
13.32
12.54
12.90
761
+0.32(+2.57%)
Sep 22, 2010
12.42
12.82
12.27
12.58
538,528
+0.17(+1.33%)
Sep 21, 2010
11.69
12.50
11.61
12.42
626,356
+0.72(+6.14%)
Sep 20, 2010
11.35
11.81
11.19
11.70
468,759
+0.34(+2.97%)
Sep 17, 2010
11.36
11.63
11.24
11.36
301,014
-0.28(-2.41%)
Sep 15, 2010
11.44
11.70
11.20
11.64
195,598
+0.20(+1.76%)
Sep 14, 2010
11.68
11.73
11.29
11.44
165,311
-0.25(-2.15%)
Sep 13, 2010
11.60
11.93
11.50
11.69
274,429
+0.26(+2.26%)
Sep 10, 2010
11.32
11.49
11.17
11.43
202,651
+0.11(+0.95%)
Sep 09, 2010
11.41
11.41
11.14
11.32
304,296
+0.02(+0.19%)
Sep 08, 2010
11.29
11.52
11.15
11.30
191,767
+0.06(+0.51%)
Sep 07, 2010
11.31
11.52
11.21
11.24
620
-0.06(-0.51%)
Sep 03, 2010
11.68
11.91
11.14
11.30
328,172
-0.16(-1.38%)
Sep 02, 2010
11.33
11.74
11.23
11.46
308
+0.16(+1.40%)
Sep 01, 2010
10.59
11.37
10.59
11.30
536,892
+0.92(+8.86%)
Aug 31, 2010
10.35
10.52
9.959
10.38
3,479
-0.14(-1.37%)
Aug 30, 2010
10.42
10.78
10.41
10.53
543,049
+0.07(+0.69%)
Aug 27, 2010
10.45
10.68
9.880
10.45
480,566
+0.19(+1.89%)
Aug 26, 2010
10.38
10.89
10.25
10.26
434
-0.20(-1.92%)
Aug 25, 2010
10.58
10.66
10.01
10.46
430
-0.20(-1.89%)
Aug 24, 2010
11.42
11.49
10.65
10.66
1,746
-1.04(-8.90%)
Aug 23, 2010
12.42
12.55
11.65
11.70
335,684
-0.57(-4.62%)
Aug 20, 2010
12.42
12.72
12.10
12.27
268,687
-0.24(-1.95%)
Aug 19, 2010
13.02
13.31
12.48
12.52
1,501
-0.57(-4.34%)
Aug 18, 2010
13.08
13.34
12.94
13.08
6,635
+0.03(+0.22%)
Aug 17, 2010
12.72
13.33
12.59
13.06
1,036
+0.51(+4.07%)
Aug 16, 2010
12.15
12.62
11.97
12.55
385,253
+0.27(+2.22%)
Aug 13, 2010
12.27
12.76
12.18
12.27
366,673
-0.22(-1.78%)
Aug 12, 2010
12.03
12.73
11.61
12.50
486,081
-0.06(-0.52%)
Aug 11, 2010
13.06
13.24
12.53
12.56
1,881
-0.87(-6.47%)
Aug 10, 2010
13.18
13.74
12.94
13.43
803
+0.04(+0.32%)
Aug 09, 2010
13.60
13.60
13.21
13.39
342,354
-0.11(-0.80%)
Aug 06, 2010
13.49
13.82
13.04
13.49
349,396
-0.14(-1.00%)
Aug 05, 2010
13.12
13.80
12.79
13.63
700,701
+0.80(+6.22%)
Aug 04, 2010
13.98
14.15
12.52
12.83
139
-1.11(-7.99%)
Aug 03, 2010
13.75
14.01
13.44
13.95
504,368
+0.19(+1.36%)
Aug 02, 2010
13.49
13.83
13.33
13.76
627,378
+0.45(+3.40%)
Jul 30, 2010
13.31
13.58
12.93
13.31
542,713
+0.07(+0.54%)
Jul 29, 2010
13.14
13.52
12.67
13.24
566,196
+0.35(+2.73%)
Jul 28, 2010
12.88
13.11
12.65
12.88
697
+0.22(+1.70%)
Jul 27, 2010
13.72
13.75
12.62
12.67
865,984
-0.86(-6.32%)
Jul 26, 2010
12.53
14.15
12.41
13.52
1,311,516
+1.11(+8.97%)
Jul 23, 2010
12.13
12.47
11.83
12.41
694,576
+0.27(+2.19%)
Jul 22, 2010
11.21
12.39
11.15
12.14
2,783
+1.11(+10.10%)
Jul 21, 2010
11.37
11.40
10.97
11.03
352,433
-0.19(-1.73%)
Jul 20, 2010
10.50
11.27
10.41
11.22
511,520
+0.56(+5.26%)
Jul 19, 2010
10.99
11.11
10.45
10.66
485,182
-0.35(-3.20%)
Jul 16, 2010
11.02
11.33
10.82
11.02
449,984
-0.26(-2.29%)
Jul 15, 2010
11.15
11.45
10.82
11.27
938,817
-0.44(-3.74%)
Jul 14, 2010
11.70
11.85
11.52
11.71
695
-0.14(-1.21%)
Jul 13, 2010
11.86
11.96
11.53
11.86
1,844
+0.13(+1.10%)
Jul 12, 2010
11.64
11.94
11.45
11.73
1,424,131
+0.22(+1.87%)
Jul 09, 2010
11.51
11.62
10.62
11.51
1,695,386
+0.73(+6.80%)
Jul 08, 2010
10.78
10.78
10.31
10.78
1,005,862
+0.34(+3.23%)
Jul 07, 2010
10.22
10.56
9.722
10.44
872
+0.07(+0.69%)
Jul 06, 2010
10.37
10.95
9.959
10.37
872
+0.00(+0.00%)
Jul 02, 2010
10.37
11.19
9.255
10.37
3,279,467
-0.08(-0.76%)
Jul 01, 2010
9.197
10.60
9.168
10.45
3,479
+1.29(+14.04%)
Jun 30, 2010
9.161
9.959
8.185
9.161
2,481
+0.80(+9.54%)
Jun 29, 2010
8.048
8.622
7.839
8.364
1,858,959
+1.33(+18.90%)
Jun 25, 2010
7.034
7.128
6.611
7.034
3,242,988
-0.08(-1.11%)
Jun 24, 2010
7.185
7.250
6.934
7.113
511,662
-0.07(-1.00%)
Jun 23, 2010
7.092
7.185
6.654
7.185
332,849
+0.06(+0.81%)
Jun 22, 2010
7.386
7.516
6.912
7.128
398,016
-0.28(-3.78%)
Jun 21, 2010
7.825
7.861
7.408
7.408
439,139
-0.23(-3.01%)
Jun 18, 2010
7.638
7.940
7.408
7.638
180,538
-0.17(-2.21%)
Jun 17, 2010
7.854
8.177
7.717
7.810
286,067
+0.00(+0.00%)
Jun 16, 2010
7.976
7.976
7.494
7.810
366,658
-0.17(-2.07%)
Jun 15, 2010
7.774
8.048
7.580
7.976
510,699
+0.38(+5.01%)
Jun 14, 2010
7.552
7.868
7.379
7.595
516,553
+0.22(+3.02%)
Jun 11, 2010
6.309
7.444
6.258
7.372
666,391
+1.34(+22.14%)
Jun 10, 2010
6.280
6.467
6.014
6.036
1,948
-0.06(-0.94%)
Jun 09, 2010
6.330
6.330
6.072
6.093
63,302
-0.09(-1.51%)
Jun 08, 2010
6.302
6.409
6.079
6.187
74,759
-0.11(-1.82%)
Jun 07, 2010
6.294
6.546
6.222
6.302
167,194
-0.02(-0.34%)
Jun 04, 2010
6.323
6.567
6.302
6.323
65,831
-0.20(-3.08%)
Jun 03, 2010
6.582
6.769
6.474
6.524
78,874
+0.02(+0.33%)
Jun 02, 2010
6.287
6.596
6.216
6.503
111,806
+0.31(+4.99%)
Jun 01, 2010
6.733
6.733
6.143
6.194
151,531
-0.57(-8.40%)
May 28, 2010
6.761
7.164
6.618
6.761
203,384
-0.10(-1.47%)
May 27, 2010
6.812
7.092
6.790
6.862
150,796
+0.18(+2.69%)
May 26, 2010
6.496
7.049
6.496
6.682
133,419
+0.22(+3.45%)
May 25, 2010
6.639
6.654
6.222
6.460
181,563
-0.29(-4.26%)
May 24, 2010
6.769
6.980
6.718
6.747
82,976
-0.11(-1.68%)
May 21, 2010
6.567
7.042
6.467
6.862
208,481
+0.17(+2.58%)
May 20, 2010
6.769
6.812
6.646
6.690
226,902
-0.55(-7.55%)
May 19, 2010
7.157
7.365
7.020
7.236
139,153
-0.02(-0.30%)
May 18, 2010
7.243
7.501
7.185
7.257
122,566
+0.20(+2.85%)
May 17, 2010
7.185
7.545
6.769
7.056
322,452
-0.11(-1.50%)
May 14, 2010
7.164
7.307
7.106
7.164
116,745
-0.22(-2.92%)
May 13, 2010
7.185
7.451
7.078
7.379
204,623
+0.26(+3.63%)
May 12, 2010
6.819
7.178
6.733
7.121
243,172
+0.33(+4.87%)
May 11, 2010
6.596
7.027
6.596
6.790
283,104
+0.44(+6.90%)
May 10, 2010
6.309
6.352
6.143
6.352
253,911
+0.52(+9.00%)
May 07, 2010
6.524
6.524
5.612
5.827
423,857
-0.63(-9.79%)
May 06, 2010
6.840
7.164
5.820
6.460
230,304
-0.52(-7.42%)
May 05, 2010
6.977
7.264
6.948
6.977
157,587
-0.22(-3.00%)
May 04, 2010
7.530
7.609
7.113
7.192
145,115
-0.31(-4.12%)
May 03, 2010
7.185
7.660
7.092
7.501
230,446
+0.38(+5.35%)
Apr 30, 2010
7.099
7.185
6.876
7.121
173,216
-0.15(-2.08%)
Apr 29, 2010
6.424
7.903
6.330
7.272
507,970
+0.86(+13.33%)
Apr 28, 2010
6.575
6.575
6.251
6.416
170,165
-0.16(-2.40%)
Apr 27, 2010
6.596
6.654
6.395
6.575
196,708
-0.01(-0.11%)
Apr 26, 2010
6.575
6.804
6.575
6.582
230,746
-0.04(-0.54%)
Apr 23, 2010
6.797
6.891
6.539
6.618
246,964
-0.14(-2.13%)
Apr 22, 2010
6.345
6.855
6.208
6.761
332,967
+0.42(+6.69%)
Apr 21, 2010
5.640
6.447
5.612
6.337
541,501
+0.78(+14.10%)
Apr 20, 2010
5.195
5.561
5.195
5.554
150,457
+0.40(+7.81%)
Apr 19, 2010
5.080
5.252
5.080
5.152
80,947
+0.02(+0.42%)
Apr 16, 2010
5.224
5.346
5.130
5.130
141,591
-0.17(-3.12%)
Apr 15, 2010
5.260
5.331
5.112
5.296
124,694
+0.08(+1.51%)
Apr 14, 2010
5.080
5.281
5.066
5.217
180,478
+0.11(+2.11%)
Apr 13, 2010
4.972
5.137
4.936
5.109
102,514
+0.17(+3.49%)
Apr 12, 2010
4.807
4.972
4.807
4.936
53,144
+0.13(+2.69%)
Apr 09, 2010
4.922
4.922
4.778
4.807
53,041
-0.11(-2.19%)
Apr 08, 2010
4.886
5.008
4.821
4.915
59,042
+0.01(+0.15%)
Apr 07, 2010
4.979
5.094
4.850
4.908
62,704
-0.12(-2.43%)
Apr 06, 2010
4.958
5.303
4.958
5.030
210,787
+0.18(+3.70%)
Apr 05, 2010
4.987
4.987
4.728
4.850
129,066
+0.16(+3.37%)
Apr 01, 2010
4.670
4.692
4.692
4.692
54,277
+0.04(+0.77%)
Mar 31, 2010
4.692
4.742
4.642
4.656
56,399
-0.10(-2.11%)
Mar 30, 2010
4.936
5.001
4.667
4.757
77,794
-0.19(-3.78%)
Mar 29, 2010
4.699
4.994
4.635
4.943
138,286
+0.31(+6.67%)
Mar 26, 2010
5.066
5.202
4.462
4.635
276,710
-0.50(-9.79%)
Mar 25, 2010
5.166
5.274
5.137
5.137
54,124
-0.06(-1.24%)
Mar 24, 2010
5.260
5.482
5.137
5.202
168,261
-0.02(-0.41%)
Mar 23, 2010
5.217
5.626
5.066
5.224
297,861
-0.04(-0.68%)
Mar 22, 2010
5.389
5.712
4.886
5.260
488,650
-0.13(-2.40%)
Mar 19, 2010
4.771
5.389
4.678
5.389
615,284
+0.67(+14.16%)
Mar 18, 2010
4.275
4.915
4.218
4.721
422,735
+0.52(+12.31%)
Mar 17, 2010
4.096
4.262
4.067
4.203
140,330
+0.12(+2.99%)
Mar 16, 2010
4.067
4.103
4.024
4.081
70,286
+0.05(+1.25%)
Mar 15, 2010
3.966
4.031
3.966
4.031
125,066
+0.09(+2.37%)
Mar 12, 2010
3.729
3.952
3.729
3.938
171,303
+0.27(+7.24%)
Mar 11, 2010
3.593
3.672
3.535
3.672
64,258
+0.11(+3.23%)
Mar 10, 2010
3.528
3.571
3.521
3.557
41,494
-0.01(-0.40%)
Mar 09, 2010
3.542
3.593
3.542
3.571
25,280
+0.01(+0.20%)
Mar 08, 2010
3.593
3.593
3.557
3.564
45,366
-0.01(-0.20%)
Mar 05, 2010
3.607
3.607
3.535
3.571
67,873
-0.05(-1.39%)
Mar 04, 2010
3.693
3.693
3.391
3.621
65,639
-0.07(-1.95%)
Mar 03, 2010
3.514
3.693
3.514
3.693
157,317
+0.16(+4.47%)
Mar 02, 2010
3.442
3.535
3.384
3.535
39,676
+0.07(+2.07%)
Mar 01, 2010
3.449
3.492
3.399
3.463
31,443
+0.06(+1.69%)
Feb 26, 2010
3.312
3.406
3.291
3.406
48,988
+0.09(+2.60%)
Feb 25, 2010
3.442
3.456
3.291
3.320
66,435
-0.15(-4.35%)
Feb 24, 2010
3.585
3.585
3.470
3.470
35,278
-0.09(-2.62%)
Feb 23, 2010
3.578
3.578
3.510
3.564
36,065
+0.02(+0.61%)
Feb 22, 2010
3.621
3.621
3.542
3.542
70,617
-0.04(-1.00%)
Feb 19, 2010
3.578
3.593
3.571
3.578
37,281
+0.01(+0.20%)
Feb 18, 2010
3.528
3.585
3.456
3.571
27,990
-0.01(-0.40%)
Feb 17, 2010
3.629
3.629
3.564
3.585
37,603
-0.03(-0.80%)
Feb 16, 2010
3.650
3.664
3.521
3.614
82,965
-0.01(-0.20%)
Feb 12, 2010
3.514
3.621
3.621
3.621
96,029
+0.06(+1.82%)
Feb 11, 2010
3.564
3.585
3.506
3.557
69,067
+0.02(+0.61%)
Feb 10, 2010
3.535
3.593
3.514
3.535
89,289
+0.06(+1.65%)
Feb 09, 2010
3.542
3.578
3.449
3.478
32,556
-0.01(-0.21%)
Feb 08, 2010
3.542
3.564
3.427
3.485
37,934
+0.01(+0.21%)
Feb 05, 2010
3.449
3.593
3.420
3.478
124,889
+0.05(+1.47%)
Feb 04, 2010
3.442
3.585
3.341
3.427
166,155
+0.04(+1.06%)
Feb 03, 2010
3.226
3.393
3.219
3.391
117,261
+0.19(+6.07%)
Feb 02, 2010
3.320
3.435
3.197
3.197
121,523
-0.08(-2.41%)
Feb 01, 2010
3.262
3.334
3.197
3.276
76,948
+0.08(+2.47%)
Jan 29, 2010
3.291
3.298
3.184
3.197
75,636
-0.01(-0.45%)
Jan 28, 2010
3.370
3.370
3.154
3.212
35,061
-0.11(-3.25%)
Jan 27, 2010
3.334
3.334
3.248
3.320
89,241
-0.04(-1.07%)
Jan 26, 2010
3.262
3.356
3.219
3.356
110,248
+0.14(+4.47%)
Jan 25, 2010
3.111
3.233
3.054
3.212
142,882
+0.18(+5.92%)
Jan 22, 2010
2.881
3.075
2.860
3.032
116,404
+0.14(+4.71%)
Jan 21, 2010
2.896
2.922
2.860
2.896
74,596
-0.01(-0.49%)
Jan 20, 2010
2.924
3.011
2.795
2.910
78,117
-0.06(-1.94%)
Jan 19, 2010
3.039
3.039
2.874
2.968
158,651
-0.11(-3.50%)
Jan 15, 2010
3.104
3.075
3.075
3.075
89,627
+0.01(+0.23%)
Jan 14, 2010
3.104
3.104
3.047
3.068
43,008
+0.01(+0.23%)
Jan 13, 2010
3.054
3.111
3.025
3.061
89,958
-0.02(-0.70%)
Jan 12, 2010
3.212
3.212
3.075
3.082
96,715
-0.07(-2.28%)
Jan 11, 2010
3.068
3.162
3.068
3.154
76,616
+0.06(+1.89%)
Jan 08, 2010
3.025
3.104
3.025
3.096
18,445
+0.06(+2.09%)
Jan 07, 2010
3.219
3.219
2.982
3.032
135,949
-0.24(-7.25%)
Jan 06, 2010
3.341
3.377
3.212
3.269
65,876
-0.04(-1.09%)
Jan 05, 2010
3.356
3.435
3.233
3.305
62,158
-0.03(-0.99%)
Jan 04, 2010
3.542
3.593
3.269
3.338
99,238
-0.15(-4.21%)
Dec 31, 2009
3.406
3.485
3.485
3.485
65,411
+0.04(+1.04%)
Dec 30, 2009
3.449
3.478
3.399
3.449
87,081
+0.00(+0.00%)
Dec 29, 2009
3.521
3.550
3.384
3.449
62,168
+0.00(+0.00%)
Dec 28, 2009
3.226
3.521
3.183
3.449
94,568
+0.22(+6.90%)
Dec 24, 2009
3.291
3.291
3.147
3.226
84,958
-0.01(-0.22%)
Dec 23, 2009
3.018
3.284
2.946
3.233
43,948
+0.06(+1.81%)
Dec 22, 2009
3.140
3.219
3.047
3.176
57,937
+0.06(+2.08%)
Dec 21, 2009
3.075
3.126
2.968
3.111
83,906
+0.02(+0.70%)
Dec 18, 2009
2.874
3.090
2.845
3.090
68,487
+0.23(+8.04%)
Dec 17, 2009
2.888
2.889
2.860
2.860
36,853
-0.02(-0.75%)
Dec 16, 2009
2.896
2.896
2.838
2.881
75,067
+0.03(+1.01%)
Dec 15, 2009
2.831
2.889
2.774
2.853
71,443
+0.07(+2.58%)
Dec 14, 2009
2.644
2.781
2.644
2.781
96,534
+0.14(+5.16%)
Dec 11, 2009
2.766
2.924
2.615
2.644
222,131
-0.31(-10.46%)
Dec 10, 2009
3.068
3.068
2.939
2.953
46,785
-0.04(-1.20%)
Dec 09, 2009
3.212
3.212
2.960
2.989
127,336
-0.19(-6.10%)
Dec 08, 2009
3.154
3.190
3.154
3.183
45,011
+0.03(+0.91%)
Dec 07, 2009
3.018
3.190
3.018
3.154
90,289
+0.14(+4.52%)
Dec 04, 2009
2.874
3.097
2.874
3.018
53,631
+0.17(+6.06%)
Dec 03, 2009
2.817
2.867
2.731
2.845
64,593
+0.05(+1.80%)
Dec 02, 2009
2.666
2.838
2.666
2.795
62,938
+0.10(+3.73%)
Dec 01, 2009
2.659
2.712
2.623
2.694
37,050
+0.04(+1.35%)
Nov 30, 2009
2.716
2.716
2.601
2.659
26,039
-0.01(-0.54%)
Nov 27, 2009
2.615
2.687
2.615
2.673
45,392
+0.04(+1.64%)
Nov 25, 2009
2.615
2.644
2.601
2.630
22,605
-0.01(-0.54%)
Nov 24, 2009
2.644
2.644
2.601
2.644
24,712
+0.01(+0.27%)
Nov 23, 2009
2.702
2.702
2.565
2.637
41,434
-0.04(-1.34%)
Nov 20, 2009
2.615
2.680
2.615
2.673
47,410
+0.04(+1.36%)
Nov 19, 2009
2.730
2.752
2.572
2.637
59,109
-0.06(-2.39%)
Nov 18, 2009
2.745
2.748
2.680
2.702
11,662
-0.04(-1.57%)
Nov 17, 2009
2.687
2.752
2.659
2.745
36,091
+0.07(+2.69%)
Nov 16, 2009
2.623
2.687
2.608
2.673
39,920
+0.06(+2.48%)
Nov 13, 2009
2.594
2.644
2.587
2.608
20,054
-0.03(-1.09%)
Nov 12, 2009
2.694
2.745
2.608
2.637
10,849
-0.04(-1.34%)
Nov 11, 2009
2.673
2.694
2.587
2.673
57,912
-0.02(-0.80%)
Nov 10, 2009
2.694
2.723
2.644
2.694
40,804
-0.01(-0.27%)
Nov 09, 2009
2.745
2.788
2.694
2.702
38,706
-0.05(-1.83%)
Nov 06, 2009
2.730
2.766
2.615
2.752
40,386
+0.01(+0.26%)
Nov 05, 2009
2.608
2.745
2.565
2.745
51,809
+0.19(+7.61%)
Nov 04, 2009
2.738
2.738
2.551
2.551
78,511
-0.22(-8.03%)
Nov 03, 2009
2.659
2.788
2.515
2.774
125,414
+0.12(+4.61%)
Nov 02, 2009
2.867
2.874
2.623
2.651
134,683
-0.17(-5.87%)
Oct 30, 2009
2.788
2.903
2.680
2.817
186,718
+0.06(+2.35%)
Oct 29, 2009
2.630
2.910
2.601
2.752
244,744
+0.16(+6.09%)
Oct 28, 2009
2.738
2.738
2.544
2.594
167,416
-0.11(-4.24%)
Oct 27, 2009
2.673
2.738
2.601
2.709
91,559
-0.04(-1.57%)
Oct 26, 2009
2.659
2.766
2.493
2.752
110,890
+0.12(+4.64%)
Oct 23, 2009
2.659
2.659
2.457
2.630
34,932
+0.02(+0.83%)
Oct 22, 2009
2.508
2.659
2.457
2.608
75,339
-0.06(-2.42%)
Oct 21, 2009
2.702
2.867
2.673
2.673
138,670
-0.07(-2.62%)
Oct 20, 2009
2.752
2.781
2.730
2.745
148,337
-0.05(-1.80%)
Oct 19, 2009
2.465
2.795
2.465
2.795
209,836
+0.38(+15.77%)
Oct 16, 2009
2.421
2.479
2.386
2.414
49,992
+0.00(+0.00%)
Oct 15, 2009
2.335
2.472
2.314
2.414
24,301
+0.06(+2.44%)
Oct 14, 2009
2.386
2.551
2.299
2.357
75,616
-0.04(-1.80%)
Oct 13, 2009
2.378
2.436
2.321
2.400
19,242
-0.02(-0.89%)
Oct 12, 2009
2.500
2.544
2.371
2.421
44,012
-0.09(-3.44%)
Oct 09, 2009
2.493
2.508
2.493
2.508
39,537
+0.01(+0.58%)
Oct 08, 2009
2.421
2.508
2.291
2.493
71,248
+0.11(+4.52%)
Oct 07, 2009
2.271
2.515
2.242
2.386
111,172
+0.11(+5.06%)
Oct 06, 2009
2.227
2.292
2.156
2.271
44,159
+0.05(+2.27%)
Oct 05, 2009
2.192
2.227
2.172
2.220
52,274
+0.08(+3.69%)
Oct 02, 2009
2.156
2.163
2.105
2.141
13,529
-0.02(-1.00%)
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.