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
Entegris Inc
(NQ:
ENTG
)
126.35
-3.79 (-2.91%)
Streaming Delayed Price
Updated: 4:00 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 28, 2012
7.945
8.042
7.837
7.839
342,788
-0.16(-2.05%)
Sep 27, 2012
7.936
8.042
7.878
8.003
302,031
+0.11(+1.34%)
Sep 26, 2012
7.984
8.042
7.801
7.897
662,926
-0.06(-0.73%)
Sep 25, 2012
8.071
8.138
7.907
7.955
941,785
-0.05(-0.60%)
Sep 24, 2012
8.138
8.196
7.974
8.003
638,133
-0.19(-2.35%)
Sep 21, 2012
8.302
8.341
8.167
8.196
951,762
-0.06(-0.70%)
Sep 20, 2012
8.408
8.513
8.244
8.254
731,526
-0.21(-2.50%)
Sep 19, 2012
8.639
8.639
8.447
8.466
351,194
-0.17(-2.01%)
Sep 18, 2012
8.649
8.726
8.553
8.639
323,649
-0.04(-0.44%)
Sep 17, 2012
8.745
8.764
8.620
8.678
321,215
-0.13(-1.42%)
Sep 14, 2012
8.726
9.015
8.726
8.803
761,202
+0.06(+0.66%)
Sep 13, 2012
8.774
8.852
8.562
8.745
835,186
-0.02(-0.22%)
Sep 12, 2012
8.697
8.813
8.649
8.765
417,370
+0.09(+1.00%)
Sep 11, 2012
8.591
8.697
8.572
8.678
783,245
+0.06(+0.67%)
Sep 10, 2012
8.697
8.717
8.553
8.620
609,909
-0.06(-0.67%)
Sep 07, 2012
8.900
8.900
8.654
8.678
605,744
-0.17(-1.91%)
Sep 06, 2012
8.726
8.861
8.543
8.847
1,191,495
+0.19(+2.17%)
Sep 05, 2012
8.610
8.745
8.524
8.659
1,000,519
+0.10(+1.18%)
Sep 04, 2012
8.466
8.644
8.292
8.557
544,572
+0.08(+0.97%)
Aug 31, 2012
8.495
8.553
8.283
8.476
419,018
+0.06(+0.69%)
Aug 30, 2012
8.350
8.427
8.312
8.418
345,285
-0.03(-0.34%)
Aug 29, 2012
8.360
8.524
8.355
8.447
401,678
+0.18(+2.22%)
Aug 27, 2012
8.177
8.312
8.080
8.263
315,374
+0.13(+1.54%)
Aug 24, 2012
8.254
8.292
8.119
8.138
693,753
-0.16(-1.97%)
Aug 23, 2012
8.418
8.427
8.244
8.302
353,588
-0.13(-1.60%)
Aug 22, 2012
8.572
8.659
8.427
8.437
276,185
-0.16(-1.91%)
Aug 21, 2012
8.678
8.880
8.544
8.601
772,727
-0.04(-0.45%)
Aug 20, 2012
8.688
8.688
8.456
8.639
547,587
-0.11(-1.21%)
Aug 17, 2012
8.524
8.755
8.456
8.745
613,335
+0.18(+2.14%)
Aug 16, 2012
8.437
8.582
8.341
8.562
471,452
+0.10(+1.14%)
Aug 15, 2012
8.234
8.466
8.234
8.466
710,709
+0.18(+2.21%)
Aug 14, 2012
8.418
8.485
8.206
8.283
672,818
-0.10(-1.15%)
Aug 13, 2012
8.234
8.379
8.138
8.379
729,855
+0.11(+1.28%)
Aug 10, 2012
8.186
8.292
8.061
8.273
453,304
+0.07(+0.82%)
Aug 09, 2012
8.061
8.254
7.916
8.206
592,034
+0.15(+1.92%)
Aug 08, 2012
7.964
8.090
7.945
8.051
460,996
+0.01(+0.12%)
Aug 07, 2012
7.839
8.080
7.791
8.042
594,224
+0.25(+3.22%)
Aug 06, 2012
7.723
7.858
7.675
7.791
882,954
+0.07(+0.87%)
Aug 03, 2012
7.733
7.887
7.425
7.723
921,478
+0.15(+2.04%)
Aug 02, 2012
7.521
7.781
7.482
7.569
582,554
+0.02(+0.26%)
Aug 01, 2012
7.781
7.829
7.550
7.550
630,054
-0.21(-2.73%)
Jul 31, 2012
7.858
7.984
7.752
7.762
670,343
-0.11(-1.35%)
Jul 30, 2012
8.186
8.244
7.868
7.868
666,088
-0.32(-3.94%)
Jul 27, 2012
7.984
8.196
7.887
8.191
962,770
+0.23(+2.91%)
Jul 26, 2012
7.936
8.003
7.829
7.960
816,514
+0.18(+2.29%)
Jul 25, 2012
7.521
7.887
7.511
7.781
812,341
+0.30(+3.99%)
Jul 24, 2012
7.425
7.531
7.347
7.482
1,350,636
+0.08(+1.04%)
Jul 23, 2012
7.531
7.540
7.357
7.405
1,343,069
-0.34(-4.36%)
Jul 20, 2012
7.704
7.849
7.588
7.743
959,671
-0.07(-0.86%)
Jul 19, 2012
7.974
8.119
7.637
7.810
1,043,063
-0.16(-2.06%)
Jul 18, 2012
7.791
8.022
7.733
7.974
928,232
+0.20(+2.61%)
Jul 17, 2012
7.839
7.849
7.646
7.772
517,803
+0.00(+0.00%)
Jul 16, 2012
7.781
7.849
7.675
7.772
994,311
-0.04(-0.49%)
Jul 13, 2012
7.791
7.936
7.743
7.810
815,926
+0.05(+0.62%)
Jul 12, 2012
7.743
7.801
7.608
7.762
773,169
-0.08(-0.98%)
Jul 11, 2012
7.829
7.945
7.752
7.839
615,761
+0.06(+0.74%)
Jul 10, 2012
7.926
8.051
7.666
7.781
1,692,876
-0.10(-1.22%)
Jul 09, 2012
7.897
8.003
7.772
7.878
1,021,962
-0.05(-0.61%)
Jul 06, 2012
8.148
8.148
7.887
7.926
534,880
-0.36(-4.31%)
Jul 05, 2012
8.215
8.369
8.215
8.283
853,855
+0.01(+0.12%)
Jul 03, 2012
8.273
8.331
8.206
8.273
490,552
-0.06(-0.69%)
Jul 02, 2012
8.302
8.341
8.051
8.331
786,327
+0.10(+1.17%)
Jun 29, 2012
8.061
8.273
8.007
8.234
756,259
+0.38(+4.79%)
Jun 28, 2012
7.714
7.868
7.627
7.858
974,414
+0.05(+0.62%)
Jun 27, 2012
7.473
7.839
7.434
7.810
836,591
+0.37(+4.92%)
Jun 26, 2012
7.492
7.608
7.410
7.444
553,034
-0.04(-0.52%)
Jun 25, 2012
7.598
7.714
7.473
7.482
580,931
-0.24(-3.12%)
Jun 22, 2012
7.550
7.743
7.492
7.723
2,696,301
+0.20(+2.69%)
Jun 21, 2012
7.858
7.916
7.492
7.521
620,885
-0.37(-4.65%)
Jun 20, 2012
7.849
8.013
7.810
7.887
418,363
+0.06(+0.74%)
Jun 19, 2012
7.656
7.955
7.598
7.829
491,727
+0.21(+2.78%)
Jun 18, 2012
7.405
7.617
7.405
7.617
497,969
+0.14(+1.94%)
Jun 15, 2012
7.367
7.608
7.367
7.473
942,841
+0.14(+1.97%)
Jun 14, 2012
7.299
7.410
7.183
7.328
663,326
+0.06(+0.80%)
Jun 13, 2012
7.386
7.434
7.222
7.270
432,766
-0.13(-1.69%)
Jun 12, 2012
7.328
7.434
7.251
7.396
464,555
+0.11(+1.45%)
Jun 11, 2012
7.666
7.694
7.290
7.290
545,973
-0.25(-3.32%)
Jun 08, 2012
7.338
7.559
7.270
7.540
475,102
+0.16(+2.22%)
Jun 07, 2012
7.685
7.772
7.328
7.376
871,260
-0.21(-2.80%)
Jun 06, 2012
7.482
7.666
7.453
7.588
464,448
+0.21(+2.81%)
Jun 05, 2012
7.357
7.473
7.318
7.381
824,397
-0.00(-0.07%)
Jun 04, 2012
7.232
7.444
7.232
7.386
1,170,197
+0.17(+2.41%)
Jun 01, 2012
7.251
7.488
7.203
7.212
876,442
-0.22(-2.98%)
May 31, 2012
7.511
7.511
7.376
7.434
974,421
-0.08(-1.03%)
May 30, 2012
7.502
7.588
7.453
7.511
632,815
-0.08(-1.02%)
May 29, 2012
7.463
7.598
7.415
7.588
513,400
+0.22(+3.01%)
May 25, 2012
7.299
7.434
7.290
7.367
811,703
+0.06(+0.79%)
May 24, 2012
7.502
7.511
7.232
7.309
788,493
-0.15(-2.07%)
May 23, 2012
7.347
7.492
7.269
7.463
928,339
+0.02(+0.26%)
May 22, 2012
7.569
7.579
7.396
7.444
705,777
-0.11(-1.40%)
May 21, 2012
7.290
7.559
7.241
7.550
1,373,856
+0.30(+4.12%)
May 18, 2012
7.367
7.453
7.251
7.251
651,408
-0.14(-1.96%)
May 17, 2012
7.646
7.733
7.396
7.396
933,306
-0.25(-3.28%)
May 16, 2012
7.685
7.772
7.588
7.646
1,186,870
-0.03(-0.38%)
May 15, 2012
7.772
7.839
7.569
7.675
1,258,819
-0.07(-0.87%)
May 14, 2012
7.772
7.858
7.694
7.743
867,494
-0.11(-1.35%)
May 11, 2012
7.897
8.042
7.839
7.849
939,912
-0.12(-1.45%)
May 10, 2012
8.013
8.090
7.907
7.964
1,088,845
+0.04(+0.49%)
May 09, 2012
7.974
8.032
7.878
7.926
1,027,676
-0.17(-2.14%)
May 08, 2012
8.061
8.148
7.984
8.099
660,233
-0.04(-0.47%)
May 07, 2012
8.177
8.244
8.119
8.138
646,939
-0.09(-1.06%)
May 04, 2012
8.331
8.350
8.206
8.225
1,235,951
-0.17(-2.07%)
May 03, 2012
8.630
8.630
8.398
8.398
1,061,097
-0.27(-3.11%)
May 02, 2012
8.447
8.668
8.418
8.668
678,823
+0.13(+1.58%)
May 01, 2012
8.524
8.707
8.456
8.533
789,433
+0.00(+0.00%)
Apr 30, 2012
8.659
8.659
8.514
8.533
590,157
-0.12(-1.34%)
Apr 27, 2012
8.504
8.659
8.400
8.649
546,284
+0.20(+2.40%)
Apr 26, 2012
8.389
8.476
8.254
8.447
620,499
+0.05(+0.57%)
Apr 25, 2012
8.360
8.427
8.215
8.398
767,082
+0.13(+1.63%)
Apr 24, 2012
8.157
8.341
8.148
8.263
1,004,407
+0.09(+1.06%)
Apr 23, 2012
8.128
8.225
8.003
8.177
1,218,334
-0.06(-0.70%)
Apr 20, 2012
8.485
8.485
8.128
8.234
1,275,330
-0.17(-2.06%)
Apr 19, 2012
8.543
8.630
8.215
8.408
1,688,305
+0.02(+0.23%)
Apr 18, 2012
8.456
8.476
8.283
8.389
978,920
-0.13(-1.58%)
Apr 17, 2012
8.476
8.620
8.456
8.524
906,789
+0.12(+1.38%)
Apr 16, 2012
8.408
8.504
8.292
8.408
638,035
+0.02(+0.23%)
Apr 13, 2012
8.582
8.582
8.292
8.389
531,603
-0.24(-2.79%)
Apr 12, 2012
8.398
8.668
8.341
8.630
494,903
+0.27(+3.23%)
Apr 11, 2012
8.225
8.379
8.157
8.360
603,596
+0.25(+3.09%)
Apr 10, 2012
8.437
8.504
8.099
8.109
914,581
-0.27(-3.22%)
Apr 09, 2012
8.485
8.553
8.379
8.379
809,591
-0.30(-3.44%)
Apr 05, 2012
8.726
8.755
8.635
8.678
501,919
-0.05(-0.55%)
Apr 04, 2012
8.861
8.880
8.630
8.726
759,811
-0.26(-2.90%)
Apr 03, 2012
9.093
9.113
8.948
8.987
703,194
-0.14(-1.58%)
Apr 02, 2012
8.967
9.179
8.842
9.131
773,663
+0.13(+1.39%)
Mar 30, 2012
9.112
9.112
8.938
9.006
659,940
-0.03(-0.32%)
Mar 29, 2012
8.823
9.054
8.784
9.035
790,554
+0.19(+2.18%)
Mar 28, 2012
9.083
9.237
8.799
8.842
823,221
-0.26(-2.86%)
Mar 27, 2012
9.285
9.382
9.102
9.102
605,211
-0.17(-1.87%)
Mar 26, 2012
9.324
9.392
9.228
9.276
696,059
+0.06(+0.63%)
Mar 23, 2012
8.967
9.218
8.921
9.218
603,682
+0.27(+3.02%)
Mar 22, 2012
9.025
9.073
8.880
8.948
595,687
-0.16(-1.80%)
Mar 21, 2012
9.141
9.208
9.073
9.112
609,525
-0.01(-0.11%)
Mar 20, 2012
9.073
9.228
9.006
9.122
515,256
-0.04(-0.42%)
Mar 19, 2012
9.083
9.170
8.948
9.160
547,039
+0.09(+0.96%)
Mar 16, 2012
9.199
9.199
9.035
9.073
554,981
-0.09(-0.95%)
Mar 15, 2012
9.025
9.208
8.871
9.160
469,653
+0.15(+1.71%)
Mar 14, 2012
9.247
9.247
8.871
9.006
682,544
-0.25(-2.71%)
Mar 13, 2012
9.035
9.257
8.977
9.257
674,534
+0.31(+3.45%)
Mar 12, 2012
8.909
9.035
8.852
8.948
352,197
+0.04(+0.43%)
Mar 09, 2012
8.784
8.909
8.707
8.909
869,607
+0.13(+1.45%)
Mar 08, 2012
8.572
8.861
8.437
8.782
1,070,746
+0.28(+3.27%)
Mar 07, 2012
8.321
8.562
8.321
8.504
741,012
+0.21(+2.56%)
Mar 06, 2012
8.418
8.418
8.273
8.292
570,641
-0.22(-2.60%)
Mar 05, 2012
8.678
8.717
8.495
8.514
707,128
-0.15(-1.78%)
Mar 02, 2012
8.803
8.842
8.562
8.668
1,012,147
-0.17(-1.96%)
Mar 01, 2012
8.755
8.967
8.755
8.842
713,557
+0.13(+1.44%)
Feb 29, 2012
8.890
8.929
8.678
8.717
971,905
-0.14(-1.63%)
Feb 28, 2012
8.678
8.948
8.678
8.861
406,867
+0.18(+2.11%)
Feb 27, 2012
8.668
8.929
8.524
8.678
472,420
-0.05(-0.55%)
Feb 24, 2012
8.880
8.967
8.726
8.726
346,481
-0.16(-1.84%)
Feb 23, 2012
8.823
8.909
8.678
8.890
819,220
+0.04(+0.44%)
Feb 22, 2012
8.852
9.112
8.707
8.852
899,435
-0.06(-0.65%)
Feb 21, 2012
9.150
9.150
8.745
8.909
802,247
-0.25(-2.74%)
Feb 17, 2012
9.247
9.295
9.083
9.160
507,846
-0.02(-0.21%)
Feb 16, 2012
8.987
9.228
8.814
9.179
848,142
+0.24(+2.70%)
Feb 15, 2012
9.141
9.218
8.900
8.938
544,267
-0.17(-1.90%)
Feb 14, 2012
9.122
9.199
8.977
9.112
371,206
-0.06(-0.63%)
Feb 13, 2012
9.189
9.218
8.967
9.170
429,837
+0.09(+0.96%)
Feb 10, 2012
9.141
9.334
8.996
9.083
556,812
-0.17(-1.88%)
Feb 09, 2012
9.449
9.517
9.218
9.257
974,092
-0.15(-1.64%)
Feb 08, 2012
9.392
9.594
9.334
9.411
482,287
+0.03(+0.31%)
Feb 07, 2012
9.440
9.507
9.343
9.382
488,612
-0.09(-0.92%)
Feb 06, 2012
9.440
9.613
9.411
9.469
630,403
-0.05(-0.51%)
Feb 03, 2012
9.642
9.816
9.488
9.517
1,305,365
-0.03(-0.30%)
Feb 02, 2012
9.160
9.642
8.987
9.546
3,273,226
+0.38(+4.10%)
Feb 01, 2012
9.594
9.719
9.122
9.170
2,803,310
-0.07(-0.73%)
Jan 31, 2012
9.247
9.305
9.112
9.237
853,088
+0.08(+0.84%)
Jan 30, 2012
9.199
9.285
9.073
9.160
843,858
-0.11(-1.14%)
Jan 27, 2012
9.305
9.498
9.247
9.266
782,798
-0.08(-0.83%)
Jan 26, 2012
9.440
9.575
9.266
9.343
591,141
-0.05(-0.51%)
Jan 25, 2012
9.382
9.459
9.247
9.392
907,206
+0.02(+0.21%)
Jan 24, 2012
9.334
9.391
9.248
9.372
1,055,721
-0.01(-0.10%)
Jan 23, 2012
9.420
9.546
9.334
9.382
908,359
-0.06(-0.61%)
Jan 20, 2012
9.498
9.652
9.401
9.440
1,235,304
-0.10(-1.01%)
Jan 19, 2012
9.420
9.681
9.314
9.536
2,020,834
+0.14(+1.54%)
Jan 18, 2012
8.659
9.498
8.620
9.392
3,441,150
+0.76(+8.83%)
Jan 17, 2012
8.562
8.717
8.562
8.630
660,825
+0.13(+1.59%)
Jan 13, 2012
8.495
8.630
8.447
8.495
748,355
-0.14(-1.67%)
Jan 12, 2012
8.697
8.697
8.538
8.639
451,526
-0.03(-0.33%)
Jan 11, 2012
8.504
8.668
8.500
8.668
433,164
+0.11(+1.24%)
Jan 10, 2012
8.755
8.770
8.543
8.562
593,831
-0.05(-0.56%)
Jan 09, 2012
8.514
8.755
8.466
8.610
1,126,005
+0.15(+1.82%)
Jan 06, 2012
8.418
8.553
8.273
8.456
901,651
+0.04(+0.46%)
Jan 05, 2012
8.379
8.567
8.283
8.418
1,052,154
-0.02(-0.23%)
Jan 04, 2012
8.350
8.456
8.254
8.437
748,971
+0.02(+0.29%)
Dec 30, 2011
8.480
8.553
8.408
8.413
532,829
-0.11(-1.30%)
Dec 29, 2011
8.398
8.533
8.308
8.524
678,551
+0.18(+2.20%)
Dec 28, 2011
8.476
8.509
8.292
8.341
604,955
-0.16(-1.93%)
Dec 27, 2011
8.427
8.596
8.379
8.504
411,299
+0.07(+0.80%)
Dec 23, 2011
8.504
8.504
8.379
8.437
500,145
+0.16(+1.98%)
Dec 21, 2011
8.215
8.331
8.061
8.273
1,074,735
+0.00(+0.00%)
Dec 20, 2011
8.080
8.312
8.022
8.273
1,156,597
+0.40(+5.02%)
Dec 19, 2011
8.071
8.186
7.849
7.878
966,817
-0.13(-1.57%)
Dec 16, 2011
7.878
8.042
7.829
8.003
1,317,129
+0.21(+2.72%)
Dec 15, 2011
7.810
7.839
7.646
7.791
1,314,948
+0.11(+1.38%)
Dec 14, 2011
7.878
8.003
7.656
7.685
907,656
-0.28(-3.51%)
Dec 13, 2011
8.379
8.543
7.926
7.964
815,450
-0.31(-3.73%)
Dec 12, 2011
8.292
8.476
8.109
8.273
844,528
-0.18(-2.17%)
Dec 09, 2011
8.061
8.524
7.964
8.456
973,348
+0.43(+5.41%)
Dec 08, 2011
8.157
8.321
7.984
8.022
944,421
-0.29(-3.48%)
Dec 07, 2011
8.292
8.408
8.061
8.312
715,474
-0.04(-0.46%)
Dec 06, 2011
8.369
8.476
8.206
8.350
1,281,534
+0.00(+0.00%)
Dec 05, 2011
8.398
8.476
8.263
8.350
1,043,619
+0.13(+1.64%)
Dec 02, 2011
8.321
8.408
8.206
8.215
902,769
+0.07(+0.83%)
Dec 01, 2011
8.090
8.244
7.907
8.148
1,005,229
+0.02(+0.24%)
Nov 30, 2011
7.936
8.157
7.801
8.128
1,909,176
+0.56(+7.39%)
Nov 29, 2011
7.714
7.781
7.540
7.569
1,279,013
-0.12(-1.51%)
Nov 28, 2011
7.675
7.820
7.550
7.685
871,708
+0.35(+4.73%)
Nov 25, 2011
7.386
7.559
7.292
7.338
534,636
-0.11(-1.42%)
Nov 23, 2011
7.646
7.714
7.425
7.444
857,692
-0.33(-4.22%)
Nov 22, 2011
7.820
7.887
7.598
7.772
867,398
-0.08(-0.98%)
Nov 21, 2011
7.926
7.993
7.704
7.849
817,965
-0.28(-3.44%)
Nov 18, 2011
8.177
8.196
7.964
8.128
773,886
-0.07(-0.82%)
Nov 17, 2011
8.476
8.504
8.071
8.196
672,406
-0.30(-3.52%)
Nov 16, 2011
8.398
8.755
8.341
8.495
1,216,743
-0.03(-0.34%)
Nov 15, 2011
8.524
8.745
8.437
8.524
1,806,700
-0.05(-0.56%)
Nov 14, 2011
8.668
8.852
8.456
8.572
781,971
-0.13(-1.44%)
Nov 11, 2011
8.562
8.842
8.524
8.697
1,428,569
+0.37(+4.40%)
Nov 10, 2011
8.379
8.524
8.080
8.331
965,197
+0.13(+1.65%)
Nov 09, 2011
8.533
8.591
8.196
8.196
1,066,556
-0.66(-7.41%)
Nov 08, 2011
8.678
8.871
8.533
8.852
1,275,769
+0.27(+3.15%)
Nov 07, 2011
8.495
8.582
8.263
8.582
1,035,060
+0.03(+0.34%)
Nov 04, 2011
8.524
8.659
8.336
8.553
1,245,396
-0.12(-1.33%)
Nov 03, 2011
8.601
8.678
8.292
8.668
1,307,457
+0.13(+1.47%)
Nov 02, 2011
8.485
8.562
8.292
8.543
1,265,591
+0.25(+3.02%)
Nov 01, 2011
8.234
8.524
8.080
8.292
2,090,983
-0.35(-4.02%)
Oct 31, 2011
8.466
8.702
8.437
8.639
1,860,329
-0.08(-0.88%)
Oct 28, 2011
8.186
8.745
8.032
8.717
1,845,298
+0.46(+5.61%)
Oct 27, 2011
7.531
8.437
7.521
8.254
3,458,233
+0.28(+3.51%)
Oct 26, 2011
7.839
8.022
7.617
7.974
1,321,980
+0.26(+3.38%)
Oct 25, 2011
7.964
8.013
7.704
7.714
1,208,785
-0.38(-4.65%)
Oct 24, 2011
7.598
8.109
7.521
8.090
955,164
+0.55(+7.29%)
Oct 21, 2011
7.637
7.685
7.386
7.540
1,120,501
+0.09(+1.16%)
Oct 20, 2011
7.425
7.540
7.212
7.453
941,628
-0.06(-0.77%)
Oct 19, 2011
7.685
7.781
7.463
7.511
1,349,020
-0.20(-2.62%)
Oct 18, 2011
7.502
7.752
7.280
7.714
1,272,483
+0.27(+3.63%)
Oct 17, 2011
7.733
7.801
7.405
7.444
1,059,516
-0.39(-4.93%)
Oct 14, 2011
7.936
7.936
7.637
7.829
916,595
-0.03(-0.37%)
Oct 13, 2011
7.617
7.907
7.540
7.858
1,465,337
+0.24(+3.16%)
Oct 12, 2011
7.261
7.714
7.232
7.617
1,523,743
+0.47(+6.61%)
Oct 11, 2011
7.106
7.299
7.058
7.145
1,174,130
-0.13(-1.85%)
Oct 10, 2011
7.048
7.309
7.048
7.280
1,592,209
+0.40(+5.89%)
Oct 07, 2011
6.981
7.048
6.750
6.875
1,225,782
-0.07(-0.97%)
Oct 06, 2011
6.865
6.952
6.615
6.942
1,382,854
+0.20(+3.00%)
Oct 05, 2011
6.528
6.783
6.364
6.740
1,111,057
+0.23(+3.56%)
Oct 04, 2011
5.862
6.528
5.785
6.508
1,924,842
+0.62(+10.47%)
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.