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
Cogent Comm Hlds
(NQ:
CCOI
)
59.22
-0.55 (-0.92%)
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 30, 2011
8.670
8.815
8.436
8.487
484,116
-0.32(-3.65%)
Sep 29, 2011
9.187
9.187
8.455
8.808
409,426
-0.15(-1.62%)
Sep 28, 2011
9.042
9.275
8.935
8.953
493,292
-0.11(-1.25%)
Sep 27, 2011
9.351
9.452
8.966
9.067
749,213
-0.14(-1.51%)
Sep 26, 2011
9.086
9.237
8.679
9.206
527,596
+0.16(+1.81%)
Sep 23, 2011
8.808
9.237
8.739
9.042
670,077
+0.21(+2.43%)
Sep 22, 2011
8.550
8.903
8.455
8.827
862,206
-0.03(-0.36%)
Sep 21, 2011
9.061
9.446
8.827
8.859
561,229
-0.20(-2.16%)
Sep 20, 2011
9.105
9.332
8.871
9.054
949,843
+0.01(+0.07%)
Sep 19, 2011
8.619
9.187
8.423
9.048
957,049
+0.31(+3.54%)
Sep 16, 2011
8.455
9.300
8.297
8.739
3,019,279
+0.37(+4.37%)
Sep 15, 2011
8.455
8.569
8.266
8.373
542,033
-0.01(-0.08%)
Sep 14, 2011
8.436
8.556
8.127
8.379
319,913
+0.04(+0.45%)
Sep 13, 2011
7.963
8.405
7.950
8.341
334,316
+0.43(+5.42%)
Sep 12, 2011
7.849
8.108
7.805
7.912
518,742
-0.09(-1.10%)
Sep 09, 2011
8.089
8.177
7.899
8.001
404,975
-0.16(-2.01%)
Sep 08, 2011
8.360
8.430
8.083
8.165
218,655
-0.25(-2.93%)
Sep 07, 2011
8.360
8.487
8.266
8.411
429,972
+0.19(+2.30%)
Sep 06, 2011
8.039
8.240
7.906
8.222
425,644
-0.09(-1.06%)
Sep 02, 2011
8.493
8.720
8.253
8.310
308,644
-0.38(-4.36%)
Sep 01, 2011
8.979
9.061
8.632
8.688
513,567
-0.26(-2.89%)
Aug 31, 2011
9.319
9.319
8.783
8.947
408,324
-0.35(-3.73%)
Aug 30, 2011
8.979
9.364
8.865
9.294
413,827
+0.27(+3.01%)
Aug 29, 2011
8.758
9.029
8.682
9.023
293,775
+0.34(+3.92%)
Aug 26, 2011
8.139
8.793
8.059
8.682
395,097
+0.48(+5.85%)
Aug 25, 2011
8.600
8.600
8.146
8.203
212,062
-0.34(-3.99%)
Aug 24, 2011
8.360
8.644
8.272
8.543
201,748
+0.20(+2.34%)
Aug 23, 2011
8.139
8.468
7.963
8.348
598,129
+0.25(+3.04%)
Aug 22, 2011
8.442
8.442
7.975
8.102
264,956
-0.14(-1.68%)
Aug 19, 2011
8.102
8.556
8.070
8.240
345,995
-0.03(-0.38%)
Aug 18, 2011
8.688
8.688
8.203
8.272
494,614
-0.69(-7.74%)
Aug 17, 2011
8.909
8.998
8.676
8.966
295,071
+0.08(+0.92%)
Aug 16, 2011
9.275
9.275
8.644
8.884
690,232
-0.49(-5.19%)
Aug 15, 2011
9.256
9.393
9.149
9.370
188,332
+0.22(+2.41%)
Aug 12, 2011
9.054
9.174
8.871
9.149
348,269
+0.16(+1.83%)
Aug 11, 2011
8.752
9.168
8.644
8.985
707,927
+0.47(+5.48%)
Aug 10, 2011
8.505
8.783
8.070
8.518
976,636
-0.01(-0.07%)
Aug 09, 2011
8.379
8.556
7.717
8.524
1,403,057
+0.15(+1.81%)
Aug 08, 2011
9.105
9.553
8.367
8.373
851,901
-0.97(-10.34%)
Aug 05, 2011
9.300
9.547
8.897
9.338
889,802
+0.35(+3.93%)
Aug 04, 2011
9.521
9.663
8.972
8.985
627,453
-0.62(-6.44%)
Aug 03, 2011
9.603
9.641
9.351
9.603
569,125
+0.01(+0.07%)
Aug 02, 2011
9.528
9.774
9.528
9.597
458,060
+0.04(+0.40%)
Aug 01, 2011
9.648
9.868
9.483
9.559
595,031
+0.05(+0.53%)
Jul 29, 2011
9.572
9.660
9.465
9.509
219,090
-0.15(-1.57%)
Jul 28, 2011
9.610
9.761
9.562
9.660
182,305
+0.03(+0.26%)
Jul 27, 2011
9.944
9.950
9.603
9.635
337,787
-0.38(-3.84%)
Jul 26, 2011
10.06
10.09
9.976
10.02
169,862
-0.04(-0.44%)
Jul 25, 2011
10.05
10.16
10.01
10.06
266,152
-0.09(-0.87%)
Jul 22, 2011
10.10
10.23
10.04
10.15
185,983
-0.04(-0.37%)
Jul 21, 2011
10.24
10.29
10.09
10.19
716,910
-0.04(-0.43%)
Jul 20, 2011
10.37
10.49
10.11
10.23
583,815
-0.09(-0.86%)
Jul 19, 2011
10.49
10.53
10.28
10.32
470,278
-0.03(-0.31%)
Jul 18, 2011
10.51
10.51
10.19
10.35
196,055
-0.23(-2.21%)
Jul 15, 2011
10.57
10.60
10.44
10.59
286,361
+0.02(+0.18%)
Jul 14, 2011
10.92
10.99
10.56
10.57
289,740
-0.33(-3.01%)
Jul 13, 2011
10.75
11.11
10.73
10.90
277,836
+0.20(+1.83%)
Jul 12, 2011
10.71
10.83
10.58
10.70
602,504
-0.02(-0.18%)
Jul 11, 2011
11.01
11.17
10.71
10.72
506,962
-0.42(-3.74%)
Jul 08, 2011
11.12
11.27
11.05
11.14
220,938
-0.11(-0.95%)
Jul 07, 2011
11.24
11.35
11.17
11.24
469,091
+0.06(+0.56%)
Jul 06, 2011
10.90
11.20
10.89
11.18
312,342
+0.29(+2.67%)
Jul 05, 2011
10.80
10.92
10.68
10.89
399,501
+0.13(+1.23%)
Jul 01, 2011
10.71
10.90
10.59
10.76
516,003
+0.03(+0.23%)
Jun 30, 2011
10.65
10.77
10.64
10.73
576,469
+0.05(+0.47%)
Jun 29, 2011
10.66
10.87
10.52
10.68
410,407
+0.07(+0.65%)
Jun 28, 2011
10.58
10.69
10.55
10.61
617,818
+0.02(+0.18%)
Jun 27, 2011
10.40
10.67
10.25
10.59
757,480
+0.36(+3.51%)
Jun 24, 2011
9.950
10.35
9.919
10.23
957,303
+0.30(+3.02%)
Jun 23, 2011
9.767
9.944
9.641
9.935
426,473
+0.05(+0.48%)
Jun 22, 2011
9.843
9.963
9.830
9.887
1,211,769
+0.04(+0.45%)
Jun 21, 2011
9.849
10.00
9.780
9.843
683,768
+0.08(+0.84%)
Jun 20, 2011
9.767
9.824
9.629
9.761
565,139
+0.08(+0.78%)
Jun 17, 2011
9.894
9.969
9.515
9.685
778,612
-0.12(-1.22%)
Jun 16, 2011
9.616
10.03
9.553
9.805
908,303
+0.22(+2.30%)
Jun 15, 2011
9.509
9.780
9.483
9.584
411,656
-0.06(-0.59%)
Jun 14, 2011
9.515
9.748
9.483
9.641
300,807
+0.25(+2.62%)
Jun 13, 2011
9.433
9.468
9.294
9.395
239,457
+0.01(+0.07%)
Jun 10, 2011
9.338
9.471
9.294
9.389
302,907
-0.02(-0.20%)
Jun 09, 2011
9.420
9.534
9.294
9.408
383,973
+0.04(+0.47%)
Jun 08, 2011
9.395
9.471
9.218
9.364
266,731
-0.07(-0.74%)
Jun 07, 2011
9.534
9.544
9.364
9.433
465,058
-0.03(-0.27%)
Jun 06, 2011
9.603
9.610
9.414
9.458
345,258
-0.12(-1.28%)
Jun 03, 2011
9.446
9.698
9.446
9.581
332,278
+0.57(+6.34%)
May 24, 2011
8.758
9.174
8.474
9.010
944,888
+0.25(+2.88%)
May 23, 2011
8.789
8.808
8.682
8.758
191,754
-0.23(-2.60%)
May 20, 2011
9.004
9.054
8.821
8.991
251,889
-0.08(-0.84%)
May 19, 2011
9.136
9.149
8.935
9.067
216,472
+0.01(+0.14%)
May 18, 2011
8.865
9.181
8.745
9.054
371,238
+0.20(+2.21%)
May 17, 2011
8.770
8.903
8.733
8.859
297,580
+0.01(+0.07%)
May 16, 2011
9.048
9.168
8.827
8.852
348,407
-0.25(-2.77%)
May 13, 2011
9.389
9.427
9.054
9.105
424,070
-0.24(-2.57%)
May 12, 2011
9.269
9.389
9.200
9.345
174,761
+0.00(+0.00%)
May 11, 2011
9.433
9.553
9.294
9.345
215,457
-0.14(-1.46%)
May 10, 2011
9.319
9.502
9.319
9.483
201,430
+0.17(+1.83%)
May 09, 2011
9.225
9.326
9.162
9.313
217,665
+0.06(+0.65%)
May 06, 2011
9.237
9.433
9.193
9.253
461,451
+0.14(+1.56%)
May 05, 2011
8.783
9.256
8.747
9.111
517,162
+0.25(+2.85%)
May 04, 2011
9.023
9.023
8.783
8.859
357,241
-0.19(-2.09%)
May 03, 2011
9.092
9.231
8.941
9.048
349,466
-0.06(-0.62%)
May 02, 2011
9.080
9.244
9.023
9.105
709,064
-0.05(-0.55%)
Apr 29, 2011
9.042
9.155
8.960
9.155
266,537
+0.15(+1.61%)
Apr 28, 2011
8.985
9.073
8.846
9.010
261,474
-0.01(-0.07%)
Apr 27, 2011
8.733
9.149
8.733
9.017
472,809
+0.28(+3.25%)
Apr 26, 2011
8.796
8.935
8.720
8.733
432,531
-0.04(-0.50%)
Apr 25, 2011
8.777
8.777
8.695
8.777
214,551
+0.06(+0.65%)
Apr 21, 2011
8.758
8.802
8.632
8.720
135,028
+0.05(+0.58%)
Apr 20, 2011
8.606
8.676
8.499
8.670
273,950
+0.21(+2.54%)
Apr 19, 2011
8.329
8.575
8.329
8.455
765,003
+0.18(+2.13%)
Apr 18, 2011
8.001
8.288
8.001
8.278
591,438
+0.08(+1.00%)
Apr 15, 2011
8.196
8.297
8.070
8.196
1,132,452
-0.04(-0.54%)
Apr 14, 2011
8.386
8.448
8.177
8.240
616,308
-0.25(-2.97%)
Apr 13, 2011
8.998
9.029
8.436
8.493
765,236
-0.42(-4.74%)
Apr 12, 2011
9.231
9.280
8.897
8.916
749,124
-0.37(-4.01%)
Apr 11, 2011
9.212
9.616
9.200
9.288
1,079,569
+0.13(+1.38%)
Apr 08, 2011
9.244
9.256
9.029
9.162
432,652
-0.01(-0.07%)
Apr 07, 2011
9.250
9.300
9.111
9.168
489,961
-0.07(-0.75%)
Apr 06, 2011
9.275
9.294
9.168
9.237
318,588
-0.02(-0.20%)
Apr 05, 2011
9.282
9.463
9.225
9.256
217,609
-0.05(-0.54%)
Apr 04, 2011
9.244
9.376
9.231
9.307
320,106
+0.06(+0.61%)
Apr 01, 2011
9.035
9.465
8.979
9.250
367,297
+0.26(+2.88%)
Mar 31, 2011
8.613
9.017
8.613
8.991
605,879
-0.01(-0.14%)
Mar 30, 2011
8.998
9.029
8.871
9.004
441,633
+0.06(+0.71%)
Mar 29, 2011
8.783
8.953
8.663
8.941
363,610
+0.17(+1.94%)
Mar 28, 2011
8.884
8.985
8.745
8.770
292,731
-0.11(-1.21%)
Mar 25, 2011
8.884
9.014
8.827
8.878
455,393
+0.05(+0.57%)
Mar 24, 2011
8.827
8.878
8.688
8.827
329,045
+0.08(+0.94%)
Mar 23, 2011
8.890
8.928
8.745
8.745
347,309
-0.19(-2.12%)
Mar 22, 2011
8.941
9.023
8.928
8.935
103,433
-0.01(-0.14%)
Mar 21, 2011
8.991
9.054
8.789
8.947
203,591
+0.22(+2.53%)
Mar 18, 2011
8.726
8.764
8.556
8.726
395,192
+0.13(+1.54%)
Mar 17, 2011
8.922
8.941
8.562
8.594
347,890
-0.18(-2.01%)
Mar 16, 2011
8.890
8.928
8.654
8.770
371,319
-0.16(-1.84%)
Mar 15, 2011
8.783
8.972
8.707
8.935
217,037
-0.15(-1.60%)
Mar 14, 2011
8.966
9.124
8.808
9.080
258,889
-0.04(-0.42%)
Mar 11, 2011
9.035
9.225
8.884
9.117
423,742
-0.08(-0.82%)
Mar 10, 2011
9.250
9.275
9.004
9.193
468,752
-0.21(-2.28%)
Mar 09, 2011
9.408
9.471
9.187
9.408
216,001
-0.05(-0.50%)
Mar 08, 2011
9.326
9.540
8.979
9.455
318,191
+0.11(+1.18%)
Mar 07, 2011
9.843
10.01
9.149
9.345
382,838
-0.44(-4.51%)
Mar 04, 2011
9.969
10.18
9.654
9.786
774,477
+0.25(+2.58%)
Mar 03, 2011
9.225
9.641
9.130
9.540
444,754
+0.43(+4.71%)
Mar 02, 2011
8.966
9.162
8.789
9.111
317,144
+0.12(+1.33%)
Mar 01, 2011
9.313
9.383
8.953
8.991
471,267
-0.31(-3.32%)
Feb 28, 2011
9.338
9.383
9.130
9.300
759,084
+0.01(+0.07%)
Feb 25, 2011
9.351
9.502
9.225
9.294
474,654
+0.04(+0.41%)
Feb 24, 2011
9.723
9.827
9.143
9.256
703,479
+0.51(+5.84%)
Feb 23, 2011
8.865
8.916
8.531
8.745
426,051
-0.12(-1.35%)
Feb 22, 2011
9.067
9.168
8.815
8.865
448,982
-0.33(-3.57%)
Feb 18, 2011
9.263
9.275
9.086
9.193
253,114
+0.01(+0.07%)
Feb 17, 2011
9.117
9.218
8.998
9.187
203,878
+0.06(+0.69%)
Feb 16, 2011
9.130
9.155
9.010
9.124
219,719
+0.06(+0.70%)
Feb 15, 2011
8.897
9.080
8.865
9.061
212,890
+0.13(+1.48%)
Feb 14, 2011
8.871
9.048
8.764
8.928
478,120
+0.04(+0.43%)
Feb 11, 2011
8.688
8.947
8.632
8.890
191,950
+0.15(+1.66%)
Feb 10, 2011
8.550
8.827
8.518
8.745
177,267
+0.10(+1.17%)
Feb 09, 2011
8.922
9.023
8.537
8.644
307,010
-0.15(-1.72%)
Feb 08, 2011
8.373
8.859
8.278
8.796
256,057
+0.40(+4.73%)
Feb 07, 2011
8.417
8.625
8.348
8.398
194,244
+0.01(+0.15%)
Feb 04, 2011
8.468
8.556
8.266
8.386
374,532
-0.05(-0.60%)
Feb 03, 2011
8.613
8.676
8.354
8.436
291,280
-0.16(-1.91%)
Feb 02, 2011
8.726
8.796
8.562
8.600
278,145
-0.18(-2.01%)
Feb 01, 2011
8.657
8.865
8.644
8.777
250,882
+0.17(+1.98%)
Jan 31, 2011
8.430
8.625
8.304
8.606
516,355
+0.23(+2.71%)
Jan 28, 2011
8.733
8.733
8.335
8.379
341,529
-0.33(-3.84%)
Jan 27, 2011
8.878
8.878
8.575
8.714
328,848
-0.15(-1.71%)
Jan 26, 2011
8.783
9.017
8.641
8.865
389,257
+0.12(+1.37%)
Jan 25, 2011
8.726
8.871
8.537
8.745
343,793
-0.05(-0.57%)
Jan 24, 2011
8.878
8.916
8.777
8.796
259,135
-0.06(-0.64%)
Jan 21, 2011
9.244
9.256
8.840
8.852
377,145
-0.30(-3.31%)
Jan 20, 2011
9.326
9.345
8.979
9.155
488,331
-0.25(-2.62%)
Jan 19, 2011
9.591
9.616
9.364
9.401
539,106
-0.17(-1.78%)
Jan 18, 2011
9.578
9.603
9.465
9.572
326,163
+0.00(+0.00%)
Jan 14, 2011
9.338
9.616
9.237
9.572
700,391
+0.25(+2.64%)
Jan 13, 2011
9.282
9.458
9.237
9.326
584,986
+0.00(+0.00%)
Jan 12, 2011
9.136
9.395
9.086
9.326
428,500
+0.26(+2.85%)
Jan 11, 2011
8.935
9.143
8.909
9.067
378,716
+0.15(+1.70%)
Jan 10, 2011
8.657
8.947
8.581
8.916
1,049,406
+0.25(+2.84%)
Jan 07, 2011
8.808
8.985
8.499
8.670
729,288
-0.11(-1.22%)
Jan 06, 2011
9.181
9.269
8.682
8.777
431,360
-0.41(-4.46%)
Jan 05, 2011
8.802
9.200
8.802
9.187
702,675
+0.41(+4.67%)
Jan 04, 2011
8.985
9.054
8.600
8.777
847,865
-0.12(-1.35%)
Jan 03, 2011
8.979
9.124
8.808
8.897
380,107
-0.03(-0.28%)
Dec 31, 2010
9.017
9.035
8.903
8.922
271,913
-0.09(-1.05%)
Dec 30, 2010
8.979
9.105
8.935
9.017
153,440
+0.05(+0.56%)
Dec 29, 2010
8.758
9.105
8.745
8.966
333,471
+0.23(+2.60%)
Dec 28, 2010
8.733
8.821
8.606
8.739
217,595
+0.02(+0.22%)
Dec 27, 2010
8.556
8.752
8.442
8.720
130,623
+0.11(+1.25%)
Dec 23, 2010
8.487
8.638
8.417
8.613
184,722
+0.10(+1.19%)
Dec 22, 2010
8.215
8.569
8.190
8.512
352,234
+0.31(+3.77%)
Dec 21, 2010
8.039
8.291
8.039
8.203
449,472
+0.23(+2.93%)
Dec 20, 2010
7.957
8.057
7.839
7.969
388,047
+0.08(+0.96%)
Dec 17, 2010
7.944
7.957
7.761
7.893
429,463
-0.04(-0.48%)
Dec 16, 2010
7.906
7.931
7.755
7.931
354,166
+0.06(+0.72%)
Dec 15, 2010
7.729
7.881
7.660
7.874
315,513
+0.15(+1.96%)
Dec 14, 2010
7.597
7.736
7.540
7.723
179,354
+0.17(+2.26%)
Dec 13, 2010
7.641
7.641
7.540
7.553
123,185
-0.04(-0.50%)
Dec 10, 2010
7.641
7.717
7.553
7.591
397,693
-0.04(-0.50%)
Dec 09, 2010
7.792
7.792
7.572
7.628
307,265
-0.09(-1.23%)
Dec 08, 2010
7.572
7.767
7.540
7.723
235,842
+0.16(+2.09%)
Dec 07, 2010
7.679
7.887
7.515
7.565
415,722
-0.23(-2.91%)
Dec 06, 2010
7.862
7.875
7.748
7.792
576,138
-0.09(-1.12%)
Dec 03, 2010
7.811
7.887
7.704
7.881
209,821
+0.05(+0.64%)
Dec 02, 2010
7.761
7.862
7.723
7.830
194,524
+0.09(+1.22%)
Dec 01, 2010
7.736
7.868
7.691
7.736
307,208
+0.09(+1.16%)
Nov 30, 2010
7.578
7.666
7.515
7.647
376,797
-0.04(-0.49%)
Nov 29, 2010
7.540
7.691
7.509
7.685
242,373
+0.09(+1.25%)
Nov 26, 2010
7.572
7.660
7.483
7.591
142,232
+0.01(+0.08%)
Nov 24, 2010
7.546
7.584
7.584
7.584
299,211
+0.12(+1.61%)
Nov 23, 2010
7.445
7.540
7.300
7.464
179,676
-0.08(-1.00%)
Nov 22, 2010
7.527
7.597
7.420
7.540
182,944
-0.03(-0.42%)
Nov 19, 2010
7.426
7.597
7.341
7.572
615,162
+0.12(+1.61%)
Nov 18, 2010
7.445
7.603
7.382
7.452
375,906
+0.09(+1.20%)
Nov 17, 2010
7.294
7.420
7.294
7.363
342,243
+0.09(+1.30%)
Nov 16, 2010
7.225
7.307
7.180
7.269
310,242
-0.03(-0.43%)
Nov 15, 2010
7.332
7.426
7.199
7.300
141,192
+0.04(+0.61%)
Nov 12, 2010
7.319
7.408
7.155
7.256
145,974
-0.15(-2.04%)
Nov 11, 2010
7.477
7.546
7.408
7.408
103,463
-0.18(-2.33%)
Nov 10, 2010
7.370
7.616
7.338
7.584
486,371
+0.25(+3.44%)
Nov 09, 2010
7.262
7.559
7.256
7.332
314,681
-0.12(-1.61%)
Nov 08, 2010
7.294
7.496
7.294
7.452
469,895
+0.11(+1.46%)
Nov 05, 2010
7.313
7.493
7.218
7.344
456,171
+0.03(+0.34%)
Nov 04, 2010
6.966
7.527
6.966
7.319
1,383,456
+0.49(+7.11%)
Nov 03, 2010
6.808
6.884
6.713
6.833
146,096
+0.05(+0.74%)
Nov 02, 2010
6.720
6.821
6.625
6.783
298,476
+0.15(+2.28%)
Nov 01, 2010
6.903
6.903
6.581
6.631
267,335
-0.21(-3.13%)
Oct 29, 2010
6.796
6.884
6.770
6.846
261,753
+0.02(+0.28%)
Oct 28, 2010
7.212
7.212
6.814
6.827
185,652
-0.30(-4.16%)
Oct 27, 2010
7.149
7.269
6.846
7.124
370,433
-0.01(-0.09%)
Oct 25, 2010
7.067
7.244
7.067
7.130
174,289
+0.09(+1.35%)
Oct 22, 2010
7.035
7.079
6.909
7.035
319,344
+0.04(+0.63%)
Oct 21, 2010
6.915
7.035
6.871
6.991
619,996
+0.12(+1.74%)
Oct 20, 2010
6.600
6.915
6.562
6.871
451,271
+0.31(+4.71%)
Oct 19, 2010
6.531
6.669
6.486
6.562
287,115
-0.08(-1.23%)
Oct 18, 2010
6.398
6.644
6.379
6.644
176,092
+0.28(+4.36%)
Oct 15, 2010
6.562
6.568
6.355
6.366
315,885
-0.11(-1.66%)
Oct 14, 2010
6.467
6.587
6.392
6.474
216,253
-0.03(-0.39%)
Oct 13, 2010
6.215
6.537
6.158
6.499
460,338
+0.31(+4.99%)
Oct 12, 2010
6.202
6.202
6.001
6.190
179,630
-0.06(-0.91%)
Oct 11, 2010
6.196
6.310
6.158
6.247
175,446
+0.04(+0.71%)
Oct 08, 2010
6.146
6.234
6.007
6.202
147,004
+0.08(+1.24%)
Oct 07, 2010
6.089
6.177
6.007
6.127
154,865
+0.09(+1.57%)
Oct 06, 2010
6.095
6.095
5.874
6.032
308,771
-0.08(-1.34%)
Oct 05, 2010
5.969
6.158
5.918
6.114
336,216
+0.23(+3.86%)
Oct 04, 2010
5.975
6.001
5.792
5.887
151,953
-0.11(-1.89%)
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.