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
Pfizer
(NY:
PFE
)
29.42
-0.24 (-0.81%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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, 2008
9.225
9.488
9.133
9.488
146,795,584
+0.41(+4.48%)
Sep 29, 2008
9.405
9.601
9.081
9.081
137,161,088
-0.52(-5.41%)
Sep 26, 2008
9.421
9.632
9.369
9.601
0
+0.01(+0.11%)
Sep 25, 2008
9.313
9.668
9.307
9.590
111,980,912
+0.33(+3.61%)
Sep 24, 2008
9.344
9.359
9.133
9.256
76,761,760
-0.01(-0.11%)
Sep 23, 2008
9.364
9.518
9.266
9.266
118,926,960
-0.03(-0.33%)
Sep 22, 2008
9.416
9.596
9.271
9.297
87,246,632
-0.25(-2.59%)
Sep 19, 2008
9.724
9.771
9.107
9.544
0
+0.29(+3.11%)
Sep 18, 2008
8.963
9.431
8.906
9.256
185,987,936
+0.42(+4.78%)
Sep 17, 2008
9.045
9.323
8.829
8.834
142,186,912
-0.33(-3.59%)
Sep 16, 2008
9.107
9.282
9.004
9.163
161,330,416
-0.12(-1.33%)
Sep 15, 2008
9.318
9.534
9.287
9.287
130,766,240
-0.29(-3.06%)
Sep 12, 2008
9.410
9.629
9.364
9.580
84,091,552
+0.12(+1.25%)
Sep 11, 2008
9.261
9.477
9.251
9.462
64,767,532
+0.10(+1.04%)
Sep 10, 2008
9.400
9.493
9.313
9.364
74,387,272
-0.02(-0.22%)
Sep 09, 2008
9.801
9.868
9.385
9.385
106,319,680
-0.46(-4.70%)
Sep 08, 2008
9.693
9.873
9.652
9.848
95,127,504
+0.32(+3.40%)
Sep 05, 2008
9.580
9.693
9.493
9.524
0
-0.08(-0.86%)
Sep 04, 2008
9.879
10.08
9.601
9.606
90,324,656
-0.27(-2.76%)
Sep 03, 2008
9.863
9.961
9.801
9.879
58,905,772
+0.02(+0.16%)
Sep 02, 2008
9.930
10.07
9.843
9.863
58,088,936
+0.03(+0.31%)
Aug 29, 2008
9.899
9.951
9.812
9.832
0
-0.08(-0.83%)
Aug 28, 2008
9.863
9.930
9.827
9.915
63,903,920
+0.10(+1.00%)
Aug 27, 2008
9.879
9.904
9.750
9.817
70,699,856
-0.10(-1.04%)
Aug 26, 2008
10.06
10.08
9.879
9.920
71,426,488
-0.12(-1.18%)
Aug 25, 2008
10.08
10.22
9.966
10.04
80,478,192
-0.12(-1.22%)
Aug 22, 2008
10.02
10.20
9.961
10.16
0
+0.20(+1.96%)
Aug 21, 2008
9.853
10.00
9.796
9.966
52,530,628
+0.05(+0.47%)
Aug 20, 2008
9.961
9.997
9.807
9.920
58,828,664
-0.03(-0.31%)
Aug 19, 2008
10.04
10.14
9.930
9.951
66,980,656
-0.15(-1.53%)
Aug 18, 2008
10.33
10.34
10.06
10.11
72,751,848
-0.17(-1.65%)
Aug 15, 2008
10.22
10.36
10.22
10.27
76,453,776
+0.10(+0.96%)
Aug 14, 2008
10.13
10.34
10.04
10.18
70,401,856
+0.07(+0.71%)
Aug 13, 2008
10.16
10.21
10.06
10.11
71,418,600
-0.04(-0.41%)
Aug 12, 2008
10.20
10.31
10.12
10.15
69,340,480
-0.08(-0.81%)
Aug 11, 2008
10.19
10.35
10.13
10.23
88,183,456
+0.02(+0.20%)
Aug 08, 2008
9.884
10.22
9.873
10.21
83,877,496
+0.32(+3.28%)
Aug 07, 2008
9.935
10.09
9.832
9.884
75,708,560
-0.11(-1.13%)
Aug 06, 2008
9.992
10.05
9.884
9.997
81,149,880
-0.14(-1.42%)
Aug 05, 2008
9.796
10.16
9.796
10.14
110,633,208
+0.38(+3.85%)
Aug 04, 2008
9.580
9.858
9.544
9.765
83,664,424
+0.20(+2.04%)
Aug 01, 2008
9.678
9.750
9.534
9.570
63,967,784
-0.04(-0.37%)
Jul 31, 2008
9.678
9.822
9.575
9.606
92,546,040
-0.11(-1.11%)
Jul 30, 2008
9.596
9.837
9.534
9.714
82,501,768
+0.18(+1.89%)
Jul 29, 2008
9.477
9.575
9.436
9.534
63,127,460
+0.09(+0.93%)
Jul 28, 2008
9.709
9.729
9.436
9.446
69,647,024
-0.27(-2.81%)
Jul 25, 2008
9.719
9.747
9.632
9.719
83,281,424
+0.04(+0.43%)
Jul 24, 2008
9.873
9.904
9.647
9.678
79,670,488
-0.13(-1.36%)
Jul 23, 2008
9.668
9.837
9.575
9.812
127,509,376
+0.37(+3.92%)
Jul 22, 2008
9.251
9.513
9.205
9.441
97,022,600
+0.13(+1.44%)
Jul 21, 2008
9.482
9.534
9.256
9.307
94,497,512
-0.12(-1.26%)
Jul 18, 2008
9.472
9.493
9.297
9.426
83,085,320
-0.04(-0.38%)
Jul 17, 2008
9.395
9.513
9.261
9.462
95,430,296
+0.07(+0.71%)
Jul 16, 2008
9.055
9.410
8.958
9.395
108,880,024
+0.35(+3.87%)
Jul 15, 2008
9.014
9.163
8.922
9.045
120,102,752
-0.04(-0.40%)
Jul 14, 2008
9.271
9.313
9.050
9.081
69,546,512
-0.08(-0.90%)
Jul 11, 2008
9.230
9.287
9.097
9.163
99,250,416
-0.11(-1.22%)
Jul 10, 2008
9.338
9.446
9.179
9.277
91,518,160
+0.00(+0.00%)
Jul 09, 2008
9.431
9.554
9.261
9.277
99,461,192
-0.08(-0.88%)
Jul 08, 2008
8.988
9.374
8.983
9.359
118,655,280
+0.41(+4.60%)
Jul 07, 2008
9.158
9.205
8.880
8.947
92,816,800
-0.19(-2.03%)
Jul 04, 2008
9.143
9.194
9.055
9.133
47,326,460
+0.00(+0.00%)
Jul 03, 2008
9.143
9.194
9.055
9.133
47,326,460
+0.07(+0.74%)
Jul 02, 2008
9.179
9.189
9.055
9.066
74,480,888
-0.06(-0.62%)
Jul 01, 2008
8.968
9.143
8.932
9.122
103,308,704
+0.13(+1.49%)
Jun 30, 2008
8.896
9.076
8.880
8.988
86,122,240
+0.10(+1.10%)
Jun 27, 2008
8.880
8.994
8.808
8.891
128,252,224
+0.06(+0.64%)
Jun 26, 2008
9.138
9.271
8.834
8.834
106,487,136
-0.37(-3.97%)
Jun 25, 2008
9.127
9.338
9.055
9.199
112,773,560
+0.10(+1.07%)
Jun 24, 2008
8.947
9.133
8.922
9.102
94,718,632
+0.16(+1.78%)
Jun 23, 2008
8.963
9.009
8.901
8.942
90,366,928
+0.03(+0.29%)
Jun 20, 2008
9.117
9.174
8.901
8.916
123,194,784
-0.23(-2.48%)
Jun 19, 2008
9.163
9.225
9.107
9.143
122,846,784
+0.00(+0.00%)
Jun 18, 2008
9.518
9.539
9.127
9.143
185,632,464
+0.03(+0.28%)
Jun 17, 2008
9.184
9.235
9.091
9.117
84,138,504
-0.03(-0.28%)
Jun 16, 2008
9.215
9.246
9.107
9.143
114,523,200
-0.11(-1.22%)
Jun 13, 2008
9.153
9.256
9.081
9.256
94,022,200
+0.13(+1.47%)
Jun 12, 2008
9.066
9.240
9.055
9.122
94,074,032
+0.09(+1.03%)
Jun 11, 2008
9.220
9.230
9.004
9.030
115,623,648
-0.20(-2.17%)
Jun 10, 2008
9.230
9.271
9.112
9.230
111,108,536
-0.04(-0.44%)
Jun 09, 2008
9.313
9.349
9.241
9.271
111,250,200
+0.03(+0.33%)
Jun 06, 2008
9.539
9.570
9.235
9.241
186,087,680
-0.37(-3.80%)
Jun 05, 2008
9.642
9.652
9.493
9.606
161,494,608
-0.07(-0.69%)
Jun 04, 2008
9.776
9.843
9.616
9.673
117,656,000
-0.11(-1.10%)
Jun 03, 2008
9.832
9.879
9.740
9.781
103,856,904
-0.09(-0.89%)
Jun 02, 2008
9.997
10.01
9.791
9.868
103,952,592
-0.09(-0.93%)
May 30, 2008
10.02
10.03
9.925
9.961
72,148,880
-0.02(-0.21%)
May 29, 2008
9.951
10.05
9.935
9.981
87,103,400
+0.05(+0.52%)
May 28, 2008
9.992
10.02
9.858
9.930
84,505,944
-0.02(-0.16%)
May 27, 2008
10.07
10.08
9.904
9.945
91,255,200
-0.10(-1.02%)
May 26, 2008
10.15
10.15
10.04
10.05
0
+0.00(+0.00%)
May 23, 2008
10.15
10.15
10.04
10.05
81,398,184
-0.13(-1.26%)
May 22, 2008
10.17
10.25
10.09
10.18
123,828,936
-0.12(-1.15%)
May 21, 2008
10.35
10.38
10.25
10.30
117,709,488
-0.02(-0.20%)
May 20, 2008
10.38
10.42
10.30
10.32
119,393,568
-0.09(-0.89%)
May 19, 2008
10.32
10.44
10.26
10.41
117,820,024
+0.10(+1.00%)
May 16, 2008
10.35
10.36
10.26
10.31
90,551,600
-0.03(-0.25%)
May 15, 2008
10.32
10.34
10.25
10.33
70,098,912
+0.01(+0.10%)
May 14, 2008
10.30
10.34
10.27
10.32
80,538,680
+0.05(+0.45%)
May 13, 2008
10.25
10.32
10.22
10.27
75,126,320
+0.03(+0.30%)
May 12, 2008
10.21
10.27
10.18
10.24
70,383,128
+0.06(+0.61%)
May 09, 2008
10.24
10.25
10.14
10.18
68,650,048
-0.09(-0.90%)
May 08, 2008
10.28
10.31
10.23
10.27
91,022,528
+0.03(+0.25%)
May 07, 2008
10.42
10.44
10.23
10.25
105,982,032
-0.26(-2.45%)
May 06, 2008
10.56
10.59
10.42
10.51
79,735,224
-0.05(-0.49%)
May 05, 2008
10.60
10.60
10.52
10.56
67,550,696
-0.05(-0.44%)
May 02, 2008
10.54
10.62
10.48
10.60
94,541,360
+0.09(+0.83%)
May 01, 2008
10.38
10.52
10.34
10.52
94,230,360
+0.17(+1.64%)
Apr 30, 2008
10.44
10.47
10.30
10.35
85,520,096
-0.07(-0.64%)
Apr 29, 2008
10.42
10.44
10.29
10.41
96,615,752
+0.01(+0.05%)
Apr 28, 2008
10.54
10.55
10.39
10.41
109,688,104
-0.10(-0.98%)
Apr 25, 2008
10.38
10.52
10.37
10.51
106,879,432
+0.20(+1.95%)
Apr 24, 2008
10.26
10.37
10.23
10.31
76,024,712
+0.09(+0.91%)
Apr 23, 2008
10.23
10.29
10.19
10.22
103,720,848
+0.04(+0.35%)
Apr 22, 2008
10.41
10.41
10.18
10.18
129,228,912
-0.21(-2.03%)
Apr 21, 2008
10.48
10.54
10.36
10.39
97,735,960
-0.14(-1.32%)
Apr 18, 2008
10.59
10.60
10.44
10.53
110,003,352
+0.04(+0.34%)
Apr 17, 2008
10.55
10.57
10.40
10.50
150,644,768
-0.36(-3.32%)
Apr 16, 2008
10.72
10.86
10.67
10.86
74,852,552
+0.20(+1.88%)
Apr 15, 2008
10.60
10.76
10.58
10.66
64,967,372
+0.08(+0.73%)
Apr 14, 2008
10.57
10.62
10.52
10.58
71,955,496
+0.06(+0.54%)
Apr 11, 2008
10.73
10.75
10.52
10.52
58,705,816
-0.24(-2.25%)
Apr 10, 2008
10.73
10.86
10.70
10.76
70,526,752
+0.02(+0.14%)
Apr 09, 2008
10.80
10.85
10.66
10.75
72,679,864
-0.06(-0.52%)
Apr 08, 2008
10.98
11.02
10.75
10.80
74,232,248
-0.25(-2.23%)
Apr 07, 2008
11.03
11.10
10.95
11.05
49,727,284
+0.07(+0.61%)
Apr 04, 2008
10.97
11.04
10.93
10.98
57,879,452
+0.01(+0.05%)
Apr 03, 2008
11.02
11.04
10.77
10.98
69,851,016
-0.09(-0.79%)
Apr 02, 2008
10.92
11.11
10.90
11.07
61,947,348
+0.07(+0.61%)
Apr 01, 2008
10.83
11.00
10.72
11.00
72,871,376
+0.23(+2.15%)
Mar 31, 2008
10.65
10.79
10.54
10.77
102,647,096
+0.22(+2.10%)
Mar 28, 2008
10.64
10.66
10.53
10.55
60,645,816
-0.03(-0.29%)
Mar 27, 2008
10.68
10.75
10.57
10.58
67,239,408
-0.07(-0.63%)
Mar 26, 2008
10.66
10.68
10.59
10.65
61,651,912
-0.05(-0.43%)
Mar 25, 2008
10.64
10.71
10.62
10.69
85,640,480
+0.09(+0.82%)
Mar 24, 2008
10.71
10.71
10.54
10.60
69,437,904
+0.01(+0.10%)
Mar 21, 2008
10.65
10.65
10.54
10.59
106,478,056
+0.00(+0.00%)
Mar 20, 2008
10.65
10.65
10.54
10.59
106,459,016
-0.01(-0.10%)
Mar 19, 2008
10.73
10.83
10.57
10.60
89,104,712
-0.20(-1.86%)
Mar 18, 2008
10.72
10.85
10.65
10.80
91,745,312
+0.22(+2.09%)
Mar 17, 2008
10.49
10.73
10.39
10.58
90,506,824
-0.04(-0.34%)
Mar 14, 2008
10.97
10.97
10.55
10.62
91,208,648
-0.29(-2.69%)
Mar 13, 2008
10.89
11.00
10.70
10.91
85,608,224
-0.04(-0.33%)
Mar 12, 2008
11.20
11.22
10.89
10.95
80,850,368
-0.23(-2.03%)
Mar 11, 2008
10.98
11.31
10.92
11.18
72,367,584
+0.29(+2.70%)
Mar 10, 2008
11.00
11.02
10.88
10.88
66,765,688
-0.10(-0.94%)
Mar 07, 2008
11.04
11.14
10.91
10.98
82,272,520
-0.12(-1.11%)
Mar 06, 2008
11.31
11.33
11.10
11.11
67,099,948
-0.24(-2.07%)
Mar 05, 2008
11.54
11.55
11.22
11.34
90,911,896
-0.10(-0.87%)
Mar 04, 2008
11.40
11.46
11.34
11.44
70,052,136
-0.01(-0.04%)
Mar 03, 2008
11.54
11.54
11.38
11.45
63,654,752
-0.02(-0.14%)
Feb 29, 2008
11.65
11.66
11.42
11.46
91,792,200
-0.14(-1.20%)
Feb 28, 2008
11.71
11.73
11.54
11.60
51,880,364
-0.10(-0.88%)
Feb 27, 2008
11.73
11.77
11.63
11.71
51,224,796
-0.04(-0.35%)
Feb 26, 2008
11.65
11.79
11.64
11.75
91,606,000
+0.03(+0.22%)
Feb 25, 2008
11.58
11.74
11.58
11.72
75,054,672
+0.14(+1.24%)
Feb 22, 2008
11.58
11.62
11.40
11.58
63,468,328
+0.05(+0.45%)
Feb 21, 2008
11.66
11.66
11.48
11.53
77,024,808
-0.04(-0.31%)
Feb 20, 2008
11.49
11.60
11.41
11.56
65,502,868
+0.05(+0.45%)
Feb 19, 2008
11.58
11.66
11.49
11.51
66,868,652
+0.02(+0.18%)
Feb 18, 2008
11.54
11.64
11.48
11.49
0
+0.00(+0.00%)
Feb 15, 2008
11.54
11.64
11.48
11.49
109,564,680
-0.06(-0.53%)
Feb 14, 2008
11.69
11.75
11.48
11.55
86,907,592
-0.15(-1.28%)
Feb 13, 2008
11.68
11.77
11.64
11.70
99,401,776
+0.03(+0.26%)
Feb 12, 2008
11.47
11.69
11.45
11.67
83,848,264
+0.25(+2.16%)
Feb 11, 2008
11.51
11.53
11.33
11.42
60,686,644
-0.05(-0.45%)
Feb 08, 2008
11.65
11.66
11.41
11.47
58,851,172
-0.19(-1.63%)
Feb 07, 2008
11.63
11.78
11.55
11.66
64,208,800
+0.04(+0.35%)
Feb 06, 2008
11.78
11.85
11.62
11.62
82,297,520
-0.19(-1.61%)
Feb 05, 2008
12.09
12.12
11.81
11.81
76,462,800
-0.34(-2.84%)
Feb 04, 2008
12.12
12.23
12.09
12.16
57,521,784
+0.02(+0.17%)
Feb 01, 2008
12.04
12.24
11.90
12.14
101,249,584
+0.12(+0.98%)
Jan 31, 2008
11.85
12.10
11.71
12.02
102,496,752
+0.13(+1.13%)
Jan 30, 2008
11.90
12.08
11.81
11.89
79,620,240
-0.04(-0.34%)
Jan 29, 2008
11.91
11.96
11.80
11.93
67,801,568
+0.12(+1.00%)
Jan 28, 2008
11.67
11.81
11.61
11.81
73,482,736
+0.17(+1.50%)
Jan 25, 2008
11.92
11.96
11.53
11.63
116,425,976
-0.23(-1.91%)
Jan 24, 2008
11.80
11.86
11.64
11.86
114,148,288
+0.10(+0.83%)
Jan 23, 2008
11.55
11.78
11.33
11.76
193,758,272
+0.32(+2.83%)
Jan 22, 2008
11.15
11.89
11.09
11.44
138,424,432
-0.14(-1.20%)
Jan 21, 2008
11.82
11.85
11.56
11.58
0
+0.00(+0.00%)
Jan 18, 2008
11.82
11.85
11.56
11.58
104,986,864
-0.24(-2.00%)
Jan 17, 2008
12.04
12.04
11.77
11.81
103,616,464
-0.23(-1.88%)
Jan 16, 2008
12.08
12.25
12.01
12.04
106,719,016
-0.10(-0.81%)
Jan 15, 2008
12.25
12.30
12.10
12.14
65,457,328
-0.20(-1.59%)
Jan 14, 2008
12.47
12.47
12.25
12.33
68,347,096
-0.03(-0.21%)
Jan 11, 2008
12.32
12.42
12.22
12.36
87,863,608
-0.03(-0.25%)
Jan 10, 2008
12.34
12.46
12.15
12.39
106,203,824
+0.08(+0.67%)
Jan 09, 2008
12.09
12.35
12.09
12.31
116,956,560
+0.23(+1.92%)
Jan 08, 2008
11.99
12.31
11.99
12.08
100,873,152
+0.12(+1.03%)
Jan 07, 2008
11.79
12.01
11.78
11.95
93,520,896
+0.21(+1.75%)
Jan 04, 2008
11.93
11.94
11.70
11.75
81,677,864
-0.18(-1.51%)
Jan 03, 2008
11.82
12.01
11.79
11.93
88,379,176
+0.14(+1.18%)
Jan 02, 2008
11.71
11.85
11.68
11.79
89,374,440
+0.09(+0.79%)
Jan 01, 2008
11.80
11.80
11.67
11.69
0
+0.00(+0.00%)
Dec 31, 2007
11.80
11.80
11.67
11.69
60,053,552
-0.09(-0.74%)
Dec 28, 2007
11.86
11.89
11.74
11.78
47,234,956
-0.01(-0.09%)
Dec 27, 2007
11.96
11.98
11.78
11.79
70,016,200
-0.14(-1.21%)
Dec 26, 2007
11.96
11.97
11.88
11.94
41,674,512
-0.07(-0.56%)
Dec 24, 2007
11.90
12.38
11.90
12.00
41,618,612
+0.05(+0.39%)
Dec 21, 2007
12.02
12.05
11.90
11.96
119,620,496
+0.01(+0.09%)
Dec 20, 2007
11.89
11.99
11.86
11.95
64,417,108
-0.03(-0.21%)
Dec 19, 2007
12.00
12.08
11.84
11.97
68,577,352
-0.05(-0.43%)
Dec 18, 2007
11.92
12.12
11.82
12.02
85,351,832
+0.21(+1.74%)
Dec 17, 2007
11.86
12.00
11.79
11.82
85,385,760
-0.07(-0.56%)
Dec 14, 2007
12.03
12.08
11.85
11.89
85,371,744
-0.28(-2.28%)
Dec 13, 2007
12.17
12.26
12.06
12.16
70,415,992
-0.09(-0.71%)
Dec 12, 2007
12.36
12.45
12.12
12.25
84,369,760
-0.01(-0.08%)
Dec 11, 2007
12.53
12.55
12.23
12.26
85,453,072
-0.28(-2.22%)
Dec 10, 2007
12.55
12.58
12.44
12.54
48,569,128
-0.02(-0.12%)
Dec 07, 2007
12.44
12.61
12.37
12.55
71,949,064
+0.12(+0.95%)
Dec 06, 2007
12.33
12.45
12.26
12.44
55,717,244
+0.10(+0.79%)
Dec 05, 2007
12.12
12.40
12.11
12.34
89,767,872
+0.26(+2.17%)
Dec 04, 2007
12.02
12.21
12.01
12.08
57,547,200
-0.04(-0.34%)
Dec 03, 2007
12.15
12.25
12.04
12.12
66,655,072
-0.11(-0.88%)
Nov 30, 2007
12.27
12.33
12.15
12.22
85,652,104
+0.08(+0.68%)
Nov 29, 2007
12.03
12.18
11.96
12.14
68,286,424
+0.08(+0.68%)
Nov 28, 2007
11.78
12.09
11.77
12.06
93,501,040
+0.29(+2.45%)
Nov 27, 2007
11.62
11.83
11.50
11.77
110,236,168
+0.30(+2.60%)
Nov 26, 2007
11.81
11.83
11.44
11.47
81,762,752
-0.35(-2.96%)
Nov 23, 2007
11.76
11.93
11.71
11.82
75,101,928
+0.32(+2.82%)
Nov 21, 2007
11.58
11.70
11.47
11.50
85,836,904
-0.19(-1.63%)
Nov 20, 2007
11.76
11.76
11.54
11.69
108,842,328
+0.01(+0.04%)
Nov 19, 2007
12.01
12.04
11.64
11.68
113,503,776
-0.35(-2.91%)
Nov 16, 2007
12.09
12.10
11.86
12.03
75,172,232
+0.05(+0.43%)
Nov 15, 2007
12.12
12.28
11.95
11.98
69,433,928
-0.16(-1.36%)
Nov 14, 2007
12.19
12.33
12.12
12.15
82,538,000
+0.03(+0.26%)
Nov 13, 2007
11.92
12.12
11.90
12.12
73,701,336
+0.27(+2.30%)
Nov 12, 2007
11.75
11.96
11.73
11.84
65,570,400
+0.10(+0.83%)
Nov 09, 2007
11.89
11.93
11.73
11.75
94,222,640
-0.14(-1.21%)
Nov 08, 2007
12.05
12.05
11.83
11.89
117,481,656
-0.11(-0.90%)
Nov 07, 2007
12.16
12.26
11.98
12.00
75,796,080
-0.31(-2.55%)
Nov 06, 2007
12.19
12.34
12.17
12.31
67,298,112
+0.13(+1.10%)
Nov 05, 2007
12.14
12.31
12.10
12.18
63,587,184
+0.00(+0.00%)
Nov 02, 2007
12.36
12.42
12.14
12.18
78,861,248
-0.14(-1.17%)
Nov 01, 2007
12.65
12.66
12.30
12.32
86,043,112
-0.34(-2.68%)
Oct 31, 2007
12.64
12.67
12.56
12.66
61,155,376
+0.08(+0.65%)
Oct 30, 2007
12.60
12.73
12.53
12.58
60,390,084
-0.03(-0.24%)
Oct 29, 2007
12.50
12.64
12.46
12.61
68,593,424
+0.10(+0.82%)
Oct 26, 2007
12.51
12.51
12.41
12.51
53,628,504
+0.01(+0.08%)
Oct 25, 2007
12.45
12.53
12.34
12.50
89,916,032
+0.16(+1.29%)
Oct 24, 2007
12.36
12.37
12.15
12.34
87,615,704
-0.04(-0.29%)
Oct 23, 2007
12.42
12.46
12.31
12.37
62,953,688
+0.02(+0.13%)
Oct 22, 2007
12.35
12.43
12.28
12.36
74,230,824
-0.03(-0.21%)
Oct 19, 2007
12.62
12.63
12.02
12.38
90,451,240
-0.24(-1.92%)
Oct 18, 2007
12.63
12.82
12.62
12.63
83,744,728
-0.01(-0.04%)
Oct 17, 2007
12.73
12.79
12.57
12.63
63,479,844
-0.04(-0.33%)
Oct 16, 2007
12.82
12.85
12.62
12.67
86,595,824
-0.19(-1.48%)
Oct 15, 2007
12.99
13.04
12.79
12.86
82,520,864
-0.13(-1.03%)
Oct 12, 2007
13.08
13.09
12.95
13.00
65,804,732
-0.10(-0.75%)
Oct 11, 2007
13.16
13.19
13.04
13.09
60,980,696
-0.05(-0.35%)
Oct 10, 2007
13.15
13.23
13.02
13.14
56,956,888
+0.00(+0.00%)
Oct 09, 2007
13.08
13.22
13.04
13.14
61,006,008
+0.05(+0.35%)
Oct 08, 2007
13.15
13.21
13.05
13.09
46,336,324
-0.07(-0.51%)
Oct 05, 2007
13.12
13.20
13.08
13.16
94,154,056
+0.14(+1.11%)
Oct 04, 2007
12.93
13.13
12.92
13.02
60,543,628
+0.11(+0.88%)
Oct 03, 2007
12.79
12.98
12.75
12.90
62,578,636
+0.07(+0.56%)
Oct 02, 2007
12.81
12.89
12.70
12.83
70,373,984
+0.05(+0.36%)
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.