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
Macy's
(NY:
M
)
18.52
+0.16 (+0.84%)
Streaming Delayed Price
Updated: 3:10 PM EDT, Jun 17, 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, 2009
11.34
11.49
10.95
11.35
16,737,549
+0.02(+0.16%)
Sep 29, 2009
11.18
11.50
11.17
11.33
15,404,765
+0.17(+1.50%)
Sep 28, 2009
11.13
11.31
10.99
11.16
10,058,923
+0.12(+1.12%)
Sep 25, 2009
11.06
11.12
10.84
11.04
15,447,957
-0.14(-1.22%)
Sep 24, 2009
11.53
11.53
11.01
11.17
17,124,504
-0.26(-2.28%)
Sep 23, 2009
11.73
11.80
11.39
11.44
20,028,178
-0.21(-1.81%)
Sep 22, 2009
11.67
11.89
11.50
11.65
27,310,192
+0.61(+5.51%)
Sep 21, 2009
11.06
11.29
10.83
11.04
18,160,804
-0.15(-1.33%)
Sep 18, 2009
11.01
11.22
10.74
11.19
13,691,527
+0.25(+2.27%)
Sep 17, 2009
10.82
11.33
10.72
10.94
19,822,146
+0.12(+1.13%)
Sep 16, 2009
10.98
11.04
10.73
10.82
18,611,432
-0.11(-1.01%)
Sep 15, 2009
10.54
11.16
10.52
10.93
32,842,812
+0.48(+4.63%)
Sep 14, 2009
9.878
10.47
9.797
10.44
16,470,709
+0.47(+4.73%)
Sep 11, 2009
10.10
10.13
9.901
9.971
14,366,426
-0.10(-0.99%)
Sep 10, 2009
9.996
10.11
9.866
10.07
12,389,215
+0.14(+1.37%)
Sep 09, 2009
9.618
10.01
9.425
9.934
22,663,832
+0.34(+3.49%)
Sep 08, 2009
9.456
9.673
9.450
9.599
14,990,019
+0.16(+1.71%)
Sep 04, 2009
9.276
9.462
9.152
9.438
10,826,544
+0.16(+1.74%)
Sep 03, 2009
9.289
9.450
9.096
9.276
21,231,392
+0.12(+1.36%)
Sep 02, 2009
9.307
9.382
9.065
9.152
21,547,606
-0.25(-2.70%)
Sep 01, 2009
9.524
9.990
9.363
9.407
22,415,674
-0.22(-2.32%)
Aug 31, 2009
9.766
9.797
9.493
9.630
12,443,265
-0.24(-2.45%)
Aug 28, 2009
9.828
9.891
9.636
9.872
14,336,849
+0.16(+1.66%)
Aug 27, 2009
9.729
9.786
9.431
9.711
10,627,514
-0.02(-0.25%)
Aug 26, 2009
9.810
9.953
9.630
9.735
14,877,225
-0.10(-1.01%)
Aug 25, 2009
9.599
10.11
9.487
9.835
22,714,836
+0.33(+3.46%)
Aug 24, 2009
9.562
9.686
9.475
9.506
12,589,328
-0.02(-0.20%)
Aug 21, 2009
9.357
9.673
9.251
9.524
18,043,412
+0.29(+3.09%)
Aug 20, 2009
9.090
9.301
8.985
9.239
16,841,048
+0.17(+1.85%)
Aug 19, 2009
8.873
9.103
8.743
9.072
19,043,790
+0.06(+0.62%)
Aug 18, 2009
9.047
9.121
8.693
9.016
21,947,692
+0.01(+0.07%)
Aug 17, 2009
9.189
9.289
8.879
9.009
24,810,152
-0.49(-5.16%)
Aug 14, 2009
10.01
10.11
9.413
9.500
22,612,086
-0.52(-5.20%)
Aug 13, 2009
10.18
10.26
9.847
10.02
31,593,076
-0.16(-1.53%)
Aug 12, 2009
9.555
10.32
9.512
10.18
42,209,176
+0.58(+6.01%)
Aug 11, 2009
9.469
9.822
9.270
9.599
25,715,468
+0.15(+1.58%)
Aug 10, 2009
9.915
9.965
9.307
9.450
22,534,584
-0.47(-4.75%)
Aug 07, 2009
9.413
10.00
9.289
9.922
21,899,424
+0.61(+6.53%)
Aug 06, 2009
9.258
9.891
9.146
9.313
29,828,276
+0.49(+5.56%)
Aug 05, 2009
8.631
8.904
8.423
8.823
18,794,892
+0.13(+1.50%)
Aug 04, 2009
8.923
8.997
8.643
8.693
14,400,109
-0.29(-3.25%)
Aug 03, 2009
8.780
9.047
8.619
8.985
17,235,306
+0.35(+4.10%)
Jul 31, 2009
8.538
8.761
8.432
8.631
14,268,346
+0.19(+2.20%)
Jul 30, 2009
8.370
8.637
8.327
8.445
10,130,562
+0.20(+2.48%)
Jul 29, 2009
8.209
8.488
8.073
8.240
11,027,142
-0.03(-0.38%)
Jul 28, 2009
8.054
8.283
8.054
8.271
12,493,511
+0.07(+0.91%)
Jul 27, 2009
8.370
8.420
8.091
8.197
13,454,123
-0.22(-2.65%)
Jul 24, 2009
8.159
8.451
8.004
8.420
16,877,746
+0.18(+2.18%)
Jul 23, 2009
7.855
8.519
7.762
8.240
29,357,884
+0.38(+4.81%)
Jul 22, 2009
7.663
8.010
7.539
7.862
14,617,524
+0.16(+2.10%)
Jul 21, 2009
7.967
8.023
7.539
7.700
14,358,411
-0.19(-2.44%)
Jul 20, 2009
7.440
7.930
7.440
7.893
18,167,454
+0.50(+6.80%)
Jul 17, 2009
7.291
7.458
7.191
7.390
13,156,839
+0.07(+1.02%)
Jul 16, 2009
7.328
7.390
7.086
7.316
14,421,768
-0.09(-1.17%)
Jul 15, 2009
6.968
7.458
6.894
7.402
23,482,458
+0.56(+8.26%)
Jul 14, 2009
6.645
6.856
6.484
6.838
13,778,393
+0.23(+3.47%)
Jul 13, 2009
6.503
6.645
6.459
6.608
17,903,810
+0.02(+0.38%)
Jul 10, 2009
6.577
6.763
6.534
6.583
16,227,443
-0.01(-0.19%)
Jul 09, 2009
6.670
6.887
6.580
6.596
19,815,314
-0.04(-0.56%)
Jul 08, 2009
6.732
6.801
6.521
6.633
16,695,435
-0.06(-0.93%)
Jul 07, 2009
6.869
6.894
6.683
6.695
9,956,659
-0.17(-2.44%)
Jul 06, 2009
6.738
7.018
6.670
6.863
16,073,550
+0.04(+0.55%)
Jul 02, 2009
7.136
7.185
6.825
6.825
12,945,013
-0.46(-6.30%)
Jul 01, 2009
7.378
7.570
7.260
7.285
9,740,205
-0.01(-0.17%)
Jun 30, 2009
7.421
7.502
7.136
7.297
12,595,837
-0.11(-1.51%)
Jun 29, 2009
7.285
7.502
7.185
7.409
15,152,479
+0.17(+2.31%)
Jun 26, 2009
7.378
7.421
7.170
7.241
9,532,171
-0.10(-1.35%)
Jun 25, 2009
7.285
7.427
7.210
7.340
16,023,926
+0.27(+3.86%)
Jun 24, 2009
6.832
7.198
6.776
7.067
19,289,846
+0.31(+4.59%)
Jun 23, 2009
7.055
7.098
6.707
6.757
23,948,394
-0.30(-4.22%)
Jun 22, 2009
6.881
7.129
6.704
7.055
27,035,380
-0.01(-0.18%)
Jun 19, 2009
6.639
7.098
6.639
7.067
29,794,182
+0.47(+7.15%)
Jun 18, 2009
6.993
7.005
6.496
6.596
26,187,298
-0.37(-5.34%)
Jun 17, 2009
6.937
7.185
6.714
6.968
27,364,072
-0.01(-0.18%)
Jun 16, 2009
7.433
7.452
6.863
6.980
20,485,748
-0.42(-5.62%)
Jun 15, 2009
7.613
7.613
7.291
7.396
15,014,170
-0.38(-4.87%)
Jun 12, 2009
7.440
7.806
7.266
7.775
19,476,544
+0.33(+4.42%)
Jun 11, 2009
7.831
7.893
7.433
7.446
18,864,340
-0.39(-4.99%)
Jun 10, 2009
8.060
8.116
7.554
7.837
16,239,146
-0.12(-1.48%)
Jun 09, 2009
7.955
8.041
7.818
7.955
10,352,909
+0.03(+0.39%)
Jun 08, 2009
7.793
8.035
7.688
7.924
11,444,171
-0.02(-0.31%)
Jun 05, 2009
8.271
8.296
7.812
7.948
15,926,718
-0.04(-0.54%)
Jun 04, 2009
8.178
8.252
7.725
7.992
18,739,220
-0.27(-3.30%)
Jun 03, 2009
8.482
8.494
8.017
8.265
20,034,668
-0.34(-3.97%)
Jun 02, 2009
8.221
8.718
8.097
8.606
25,004,992
+0.27(+3.20%)
Jun 01, 2009
7.384
8.401
7.384
8.339
34,173,884
+1.09(+15.07%)
May 29, 2009
7.061
7.247
6.925
7.247
15,099,031
+0.32(+4.57%)
May 28, 2009
7.272
7.309
6.844
6.931
18,566,434
-0.24(-3.37%)
May 27, 2009
7.266
7.595
7.111
7.173
16,798,782
-0.18(-2.45%)
May 26, 2009
6.825
7.415
6.794
7.353
16,011,733
+0.41(+5.90%)
May 22, 2009
7.074
7.173
6.794
6.943
11,563,705
-0.06(-0.80%)
May 21, 2009
7.229
7.303
6.887
6.999
17,063,742
-0.36(-4.89%)
May 20, 2009
7.775
8.029
7.316
7.359
20,782,362
-0.28(-3.66%)
May 19, 2009
7.607
7.793
7.396
7.638
20,493,402
+0.11(+1.40%)
May 18, 2009
7.495
7.626
7.353
7.533
26,591,420
+0.50(+7.15%)
May 15, 2009
7.030
7.415
6.937
7.030
21,921,850
+0.01(+0.09%)
May 14, 2009
7.235
7.371
6.974
7.024
27,323,804
-0.12(-1.74%)
May 13, 2009
7.446
7.502
7.074
7.148
25,059,678
-0.52(-6.72%)
May 12, 2009
7.955
8.060
7.483
7.663
22,154,112
-0.21(-2.68%)
May 11, 2009
7.731
8.066
7.545
7.874
21,290,822
-0.09(-1.09%)
May 08, 2009
8.054
8.346
7.775
7.961
24,911,918
+0.08(+1.02%)
May 07, 2009
8.761
8.861
7.831
7.880
32,886,352
-0.64(-7.50%)
May 06, 2009
9.227
9.462
8.377
8.519
31,818,250
-0.54(-5.96%)
May 05, 2009
9.115
9.487
8.972
9.059
24,564,566
-0.10(-1.08%)
May 04, 2009
8.488
9.258
8.408
9.158
24,477,350
+0.78(+9.25%)
May 01, 2009
8.476
8.693
8.246
8.383
16,675,783
-0.11(-1.24%)
Apr 30, 2009
8.172
8.743
8.010
8.488
21,828,556
+0.44(+5.47%)
Apr 29, 2009
7.595
8.252
7.483
8.048
23,128,554
+0.24(+3.10%)
Apr 28, 2009
7.781
50.29
7.744
7.806
16,385,610
-0.20(-2.48%)
Apr 27, 2009
8.048
8.277
7.632
8.004
18,322,964
-0.20(-2.49%)
Apr 24, 2009
7.911
8.346
7.893
8.209
23,308,318
+0.38(+4.83%)
Apr 23, 2009
7.917
8.190
7.489
7.831
18,605,586
-0.04(-0.55%)
Apr 22, 2009
7.601
8.414
7.601
7.874
29,994,644
+0.16(+2.01%)
Apr 21, 2009
7.359
7.880
7.043
7.719
19,391,938
+0.35(+4.80%)
Apr 20, 2009
7.762
7.911
7.328
7.365
18,931,840
-0.76(-9.39%)
Apr 17, 2009
7.688
8.209
7.632
8.128
18,903,888
+0.36(+4.63%)
Apr 16, 2009
7.260
7.930
7.094
7.768
19,139,350
+0.60(+8.30%)
Apr 15, 2009
7.371
7.433
6.961
7.173
28,371,290
-0.27(-3.59%)
Apr 14, 2009
7.558
7.731
7.322
7.440
29,386,942
-0.58(-7.27%)
Apr 13, 2009
7.291
8.128
7.160
8.023
31,793,944
+0.65(+8.84%)
Apr 09, 2009
6.521
7.371
6.515
7.371
44,075,096
+0.97(+15.12%)
Apr 08, 2009
6.075
6.434
6.050
6.403
18,587,944
+0.38(+6.39%)
Apr 07, 2009
6.037
6.078
5.898
6.019
13,185,344
-0.16(-2.51%)
Apr 06, 2009
6.379
6.391
5.957
6.174
18,455,594
-0.25(-3.96%)
Apr 03, 2009
6.205
6.472
6.081
6.428
22,864,770
+0.11(+1.77%)
Apr 02, 2009
5.789
6.515
5.659
6.317
25,046,340
+0.71(+12.74%)
Apr 01, 2009
5.181
5.722
5.181
5.603
22,750,748
+0.08(+1.46%)
Mar 31, 2009
5.591
5.634
5.200
5.522
19,341,758
-0.01(-0.11%)
Mar 30, 2009
5.851
5.851
5.373
5.529
17,918,898
-0.47(-7.76%)
Mar 26, 2009
5.578
6.075
5.578
5.994
19,459,762
+0.55(+10.15%)
Mar 25, 2009
5.671
5.882
5.169
5.442
27,443,554
-0.19(-3.31%)
Mar 24, 2009
5.411
5.898
5.336
5.628
26,517,676
+0.13(+2.37%)
Mar 23, 2009
5.274
5.522
5.256
5.497
21,124,280
+0.53(+10.75%)
Mar 20, 2009
5.448
5.497
4.877
4.964
20,199,434
-0.57(-10.31%)
Mar 19, 2009
5.702
5.733
5.380
5.535
20,256,414
-0.11(-1.87%)
Mar 18, 2009
5.007
5.746
5.007
5.640
29,906,032
+0.46(+8.86%)
Mar 17, 2009
4.939
5.218
4.778
5.181
17,789,946
+0.27(+5.56%)
Mar 16, 2009
5.256
5.349
4.902
4.908
11,807,584
-0.26(-5.04%)
Mar 13, 2009
5.094
5.299
4.911
5.169
0
+0.01(+0.12%)
Mar 12, 2009
4.865
5.249
4.709
5.162
24,381,142
+0.29(+5.99%)
Mar 11, 2009
4.616
4.995
4.542
4.871
25,899,696
+0.30(+6.66%)
Mar 10, 2009
4.343
4.703
4.319
4.567
27,952,088
+0.35(+8.24%)
Mar 09, 2009
4.232
4.567
4.139
4.219
19,794,072
-0.09(-2.02%)
Mar 06, 2009
4.374
4.623
4.126
4.306
0
+0.22(+5.47%)
Mar 05, 2009
4.418
4.486
3.890
4.083
28,097,060
-0.48(-10.48%)
Mar 04, 2009
4.641
4.697
4.393
4.561
18,769,852
-0.01(-0.27%)
Mar 02, 2009
4.697
4.939
4.548
4.573
23,061,156
-0.31(-6.35%)
Feb 27, 2009
4.728
5.038
4.604
4.883
0
+0.02(+0.38%)
Feb 26, 2009
5.094
5.206
4.821
4.865
12,695,560
-0.16(-3.21%)
Feb 25, 2009
5.113
5.224
4.629
5.026
29,436,886
-0.12(-2.29%)
Feb 24, 2009
4.660
5.231
4.530
5.144
37,546,604
+0.55(+12.03%)
Feb 23, 2009
4.964
4.964
4.561
4.592
24,784,716
-0.29(-5.85%)
Feb 20, 2009
4.685
4.964
4.561
4.877
26,316,550
+0.12(+2.61%)
Feb 19, 2009
5.032
5.181
4.716
4.753
19,675,692
-0.14(-2.92%)
Feb 18, 2009
5.069
5.131
4.790
4.896
20,593,572
-0.12(-2.35%)
Feb 17, 2009
5.001
5.237
4.951
5.014
20,992,580
-0.34(-6.37%)
Feb 13, 2009
5.491
5.566
5.138
5.355
20,330,458
-0.05(-0.92%)
Feb 12, 2009
5.237
5.429
5.026
5.404
24,794,452
+0.13(+2.47%)
Feb 11, 2009
5.504
5.702
5.125
5.274
20,411,598
-0.17(-3.19%)
Feb 10, 2009
5.802
5.907
5.404
5.448
14,905,070
-0.42(-7.19%)
Feb 09, 2009
6.019
6.112
5.687
5.870
13,082,776
-0.15(-2.47%)
Feb 06, 2009
5.497
6.149
5.435
6.019
26,696,044
+0.59(+10.86%)
Feb 05, 2009
5.380
5.578
5.193
5.429
29,012,922
+0.27(+5.17%)
Feb 04, 2009
5.411
5.460
5.026
5.162
26,699,546
-0.32(-5.78%)
Feb 03, 2009
5.218
5.591
5.045
5.479
33,313,012
+0.15(+2.79%)
Feb 02, 2009
5.398
5.888
4.654
5.330
68,948,600
-0.22(-4.02%)
Jan 30, 2009
5.870
5.950
5.398
5.553
0
-0.29(-4.89%)
Jan 29, 2009
6.106
6.199
5.820
5.839
15,813,452
-0.39(-6.27%)
Jan 28, 2009
6.062
6.360
6.056
6.230
14,674,370
+0.29(+4.91%)
Jan 27, 2009
5.944
6.174
5.777
5.938
13,959,601
-0.10(-1.64%)
Jan 26, 2009
5.988
6.267
5.888
6.037
12,847,375
+0.05(+0.83%)
Jan 23, 2009
5.591
6.161
5.591
5.988
16,354,383
+0.16(+2.77%)
Jan 22, 2009
5.888
6.217
5.665
5.826
22,226,950
+0.08(+1.40%)
Jan 21, 2009
5.547
5.758
5.355
5.746
13,246,040
+0.33(+6.07%)
Jan 20, 2009
6.056
6.149
5.299
5.417
14,279,763
-0.64(-10.55%)
Jan 16, 2009
6.236
6.261
5.783
6.056
15,512,389
+0.01(+0.21%)
Jan 15, 2009
5.882
6.292
5.547
6.044
20,242,290
+0.17(+2.85%)
Jan 14, 2009
6.093
6.099
5.727
5.876
19,369,578
-0.36(-5.77%)
Jan 13, 2009
6.130
6.422
6.050
6.236
15,921,849
+0.07(+1.21%)
Jan 12, 2009
6.242
6.534
6.050
6.161
14,544,741
-0.23(-3.59%)
Jan 09, 2009
6.707
6.956
6.279
6.391
20,458,736
-0.39(-5.76%)
Jan 08, 2009
6.788
7.235
6.664
6.782
24,589,330
-0.24(-3.36%)
Jan 07, 2009
7.105
7.303
6.863
7.018
20,083,316
-0.24(-3.25%)
Jan 06, 2009
7.253
7.402
7.074
7.253
19,123,332
+0.02(+0.26%)
Jan 05, 2009
6.701
7.402
6.590
7.235
24,964,730
+0.42(+6.19%)
Jan 02, 2009
6.478
6.894
6.286
6.813
0
+0.39(+6.09%)
Jan 01, 2009
5.752
6.484
5.671
6.422
0
+0.00(+0.00%)
Dec 31, 2008
5.752
6.484
5.671
6.422
20,782,774
+0.58(+9.99%)
Dec 30, 2008
5.560
5.944
5.342
5.839
11,026,115
+0.32(+5.85%)
Dec 29, 2008
5.330
5.561
5.274
5.516
10,247,051
+0.18(+3.37%)
Dec 26, 2008
5.535
5.646
5.212
5.336
4,400,307
-0.14(-2.49%)
Dec 24, 2008
5.566
5.566
5.305
5.473
4,438,174
+0.07(+1.26%)
Dec 23, 2008
5.777
6.044
5.336
5.404
15,212,326
-0.40(-6.84%)
Dec 22, 2008
6.559
6.559
5.609
5.802
18,995,776
-0.79(-11.96%)
Dec 19, 2008
6.546
6.670
6.298
6.590
24,569,998
+0.12(+1.92%)
Dec 18, 2008
6.236
6.583
6.199
6.465
34,960,528
+0.25(+4.10%)
Dec 17, 2008
5.144
6.434
5.094
6.211
41,705,816
+0.96(+18.18%)
Dec 16, 2008
5.162
5.318
5.068
5.256
18,691,086
+0.20(+3.93%)
Dec 15, 2008
5.287
5.392
4.951
5.057
19,765,248
-0.22(-4.12%)
Dec 12, 2008
4.964
5.287
4.778
5.274
15,594,132
+0.20(+4.04%)
Dec 11, 2008
5.411
5.628
4.964
5.069
19,061,998
-0.42(-7.58%)
Dec 10, 2008
5.485
5.820
5.299
5.485
27,711,596
+0.17(+3.27%)
Dec 09, 2008
5.274
5.950
5.076
5.311
20,551,492
-0.16(-2.95%)
Dec 08, 2008
5.547
5.656
5.182
5.473
23,846,664
+0.13(+2.44%)
Dec 05, 2008
4.629
5.380
4.561
5.342
22,901,896
+0.48(+9.96%)
Dec 04, 2008
4.455
5.473
4.405
4.858
40,298,912
+0.27(+5.95%)
Dec 03, 2008
4.058
4.616
3.971
4.585
33,971,456
+0.24(+5.57%)
Dec 02, 2008
4.058
4.356
3.909
4.343
17,900,046
+0.37(+9.20%)
Dec 01, 2008
4.468
4.530
3.940
3.977
20,555,672
-0.63(-13.61%)
Nov 28, 2008
4.548
4.654
4.157
4.604
10,771,560
+0.24(+5.55%)
Nov 26, 2008
3.897
4.468
3.773
4.362
22,866,894
+0.35(+8.82%)
Nov 25, 2008
4.312
4.455
3.729
4.008
29,142,060
-0.12(-3.00%)
Nov 24, 2008
3.686
4.232
3.475
4.132
24,678,572
+0.58(+16.23%)
Nov 21, 2008
3.760
3.903
3.177
3.555
29,262,608
-0.07(-2.05%)
Nov 20, 2008
3.537
3.884
3.146
3.630
41,090,584
+0.11(+2.99%)
Nov 19, 2008
3.897
3.990
3.227
3.524
52,300,220
-0.25(-6.73%)
Nov 18, 2008
4.381
4.561
3.748
3.779
34,476,640
-0.57(-13.12%)
Nov 17, 2008
4.604
4.784
4.343
4.350
17,148,294
-0.32(-6.78%)
Nov 14, 2008
5.082
5.380
4.604
4.666
27,433,314
-0.53(-10.26%)
Nov 13, 2008
5.206
5.274
4.294
5.200
33,053,828
+0.01(+0.12%)
Nov 12, 2008
6.013
6.161
5.187
5.193
23,558,886
-0.65(-11.05%)
Nov 11, 2008
5.913
6.062
5.473
5.839
19,999,112
-0.33(-5.33%)
Nov 10, 2008
6.863
6.931
6.087
6.168
10,067,326
-0.63(-9.31%)
Nov 07, 2008
6.614
6.925
6.286
6.801
13,667,280
+0.32(+4.98%)
Nov 06, 2008
6.931
7.427
6.310
6.478
23,522,044
-0.25(-3.78%)
Nov 05, 2008
7.198
7.402
6.608
6.732
17,241,484
-0.54(-7.42%)
Nov 04, 2008
7.427
7.533
7.080
7.272
13,961,472
+0.04(+0.60%)
Nov 03, 2008
7.508
7.737
7.055
7.229
10,784,288
-0.40(-5.21%)
Oct 31, 2008
7.278
7.806
7.043
7.626
24,991,508
+0.39(+5.40%)
Oct 30, 2008
7.173
7.446
6.869
7.235
25,243,128
+0.39(+5.71%)
Oct 29, 2008
6.323
7.440
6.050
6.844
28,197,816
+0.43(+6.67%)
Oct 28, 2008
5.777
6.416
5.504
6.416
19,987,142
+0.88(+15.92%)
Oct 27, 2008
5.435
5.944
5.411
5.535
13,447,990
-0.04(-0.78%)
Oct 24, 2008
5.529
5.907
5.392
5.578
16,865,406
-0.38(-6.45%)
Oct 23, 2008
5.708
6.006
5.342
5.963
26,396,992
+0.30(+5.26%)
Oct 22, 2008
6.112
6.186
5.367
5.665
17,958,016
-0.66(-10.40%)
Oct 21, 2008
6.521
6.689
6.279
6.323
15,352,161
-0.34(-5.12%)
Oct 20, 2008
6.149
6.695
6.143
6.664
18,734,364
+0.56(+9.15%)
Oct 17, 2008
6.391
6.422
6.068
6.106
23,138,582
-0.13(-2.09%)
Oct 16, 2008
5.591
6.236
4.747
6.236
42,096,580
+0.86(+16.05%)
Oct 15, 2008
6.391
6.484
5.330
5.373
29,015,224
-1.14(-17.52%)
Oct 14, 2008
7.309
7.427
6.192
6.515
28,753,216
-0.34(-4.89%)
Oct 13, 2008
6.887
6.949
6.217
6.850
24,676,784
+0.69(+11.29%)
Oct 10, 2008
6.217
7.111
5.727
6.155
55,388,600
-0.96(-13.44%)
Oct 09, 2008
8.488
8.488
6.999
7.111
19,792,168
-1.18(-14.22%)
Oct 08, 2008
8.079
8.687
7.874
8.290
24,577,712
-0.21(-2.48%)
Oct 07, 2008
9.493
9.655
8.501
8.501
20,827,026
-0.79(-8.54%)
Oct 06, 2008
9.127
9.400
8.600
9.295
24,992,700
-0.13(-1.38%)
Oct 03, 2008
10.26
10.37
9.313
9.425
18,215,602
-0.63(-6.29%)
Oct 02, 2008
10.62
10.77
9.946
10.06
15,468,069
-0.68(-6.35%)
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.