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
Logitech Int S.A.
(NQ:
LOGI
)
96.89
-3.12 (-3.12%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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 29, 2006
16.96
16.96
16.76
16.80
469,067
-0.31(-1.80%)
Sep 28, 2006
17.03
17.23
16.92
17.11
378,477
-0.02(-0.09%)
Sep 27, 2006
17.20
17.37
17.03
17.13
634,877
-0.25(-1.47%)
Sep 26, 2006
16.92
17.52
16.91
17.38
856,549
+0.53(+3.12%)
Sep 25, 2006
16.74
16.87
16.44
16.86
225,755
+0.06(+0.37%)
Sep 22, 2006
16.72
16.99
16.67
16.79
243,287
+0.00(+0.00%)
Sep 21, 2006
16.91
16.99
16.59
16.79
387,379
+0.27(+1.64%)
Sep 20, 2006
16.35
16.57
16.35
16.52
138,030
+0.32(+1.95%)
Sep 19, 2006
16.44
16.48
16.07
16.21
328,783
-0.37(-2.24%)
Sep 18, 2006
16.43
16.68
16.31
16.58
385,099
+0.22(+1.37%)
Sep 15, 2006
16.48
16.51
16.25
16.35
337,498
-0.08(-0.52%)
Sep 14, 2006
16.27
16.52
16.27
16.44
433,652
-0.05(-0.33%)
Sep 13, 2006
16.18
16.89
16.12
16.49
585,917
+0.22(+1.38%)
Sep 12, 2006
15.99
16.45
15.72
16.27
926,212
+0.35(+2.18%)
Sep 11, 2006
15.85
16.01
15.78
15.92
391,517
-0.09(-0.58%)
Sep 08, 2006
16.06
16.10
15.84
16.01
346,410
-0.02(-0.14%)
Sep 07, 2006
16.18
16.22
15.90
16.04
630,984
-0.49(-2.94%)
Sep 06, 2006
16.57
16.69
16.41
16.52
353,540
-0.32(-1.88%)
Sep 05, 2006
16.91
16.91
16.65
16.84
186,159
+0.04(+0.23%)
Sep 01, 2006
16.73
16.97
16.63
16.80
344,706
-0.03(-0.18%)
Aug 31, 2006
16.65
16.89
16.60
16.83
392,922
+0.15(+0.93%)
Aug 30, 2006
16.45
16.75
16.45
16.68
234,250
+0.09(+0.56%)
Aug 29, 2006
16.69
16.72
16.41
16.59
407,388
+0.20(+1.23%)
Aug 28, 2006
16.13
16.44
16.13
16.38
174,298
+0.21(+1.29%)
Aug 25, 2006
15.80
16.28
15.80
16.18
273,303
+0.31(+1.95%)
Aug 24, 2006
16.19
16.19
15.69
15.87
790,334
-0.50(-3.07%)
Aug 23, 2006
16.04
16.41
15.98
16.37
665,335
-0.24(-1.44%)
Aug 22, 2006
16.42
16.69
16.35
16.61
223,582
-0.06(-0.37%)
Aug 21, 2006
16.60
16.67
16.42
16.67
703,705
+0.15(+0.89%)
Aug 18, 2006
16.46
16.55
16.33
16.52
263,340
-0.08(-0.47%)
Aug 17, 2006
16.21
16.60
16.05
16.60
1,007,941
+0.75(+4.72%)
Aug 16, 2006
15.69
15.97
15.44
15.85
1,095,950
+0.55(+3.58%)
Aug 15, 2006
15.23
15.52
15.23
15.30
585,459
+0.08(+0.56%)
Aug 14, 2006
15.07
15.54
15.07
15.22
606,586
+0.05(+0.36%)
Aug 11, 2006
15.24
15.24
15.03
15.16
260,166
-0.02(-0.15%)
Aug 10, 2006
15.13
15.23
14.83
15.19
514,691
-0.17(-1.11%)
Aug 09, 2006
15.48
15.55
15.32
15.36
568,827
-0.04(-0.25%)
Aug 08, 2006
15.37
15.64
15.32
15.40
503,876
-0.06(-0.40%)
Aug 07, 2006
15.50
15.55
15.31
15.46
498,762
-0.21(-1.33%)
Aug 04, 2006
15.64
15.83
15.60
15.67
977,373
+0.07(+0.45%)
Aug 03, 2006
15.45
15.74
15.38
15.60
478,321
+0.02(+0.15%)
Aug 02, 2006
15.41
15.77
15.39
15.57
995,540
+0.22(+1.41%)
Aug 01, 2006
15.57
15.66
15.17
15.36
628,063
-0.34(-2.16%)
Jul 31, 2006
15.66
15.79
15.56
15.70
684,488
+0.14(+0.89%)
Jul 28, 2006
15.64
15.71
15.40
15.56
681,548
+0.10(+0.65%)
Jul 27, 2006
15.50
15.71
15.35
15.46
204,049
-0.01(-0.05%)
Jul 26, 2006
15.44
15.60
15.34
15.47
370,591
+0.06(+0.40%)
Jul 25, 2006
15.24
15.43
15.14
15.40
407,966
+0.29(+1.94%)
Jul 24, 2006
15.06
15.23
14.92
15.11
581,858
+0.38(+2.57%)
Jul 21, 2006
14.96
15.06
14.52
14.73
630,156
-0.53(-3.49%)
Jul 20, 2006
15.25
15.57
14.97
15.27
1,187,366
+1.41(+10.14%)
Jul 19, 2006
13.47
13.95
13.38
13.86
685,872
+0.60(+4.54%)
Jul 18, 2006
13.27
13.27
12.88
13.26
1,139,929
-0.44(-3.21%)
Jul 17, 2006
13.46
13.77
13.37
13.70
454,031
+6.71(+96.02%)
Jul 14, 2006
7.134
7.142
6.897
6.988
449,568
-0.09(-1.28%)
Jul 13, 2006
7.009
7.229
6.963
7.078
597,976
-0.02(-0.27%)
Jul 12, 2006
7.283
7.308
7.001
7.098
549,220
-0.25(-3.45%)
Jul 11, 2006
7.304
7.378
7.078
7.351
187,712
+0.13(+1.85%)
Jul 10, 2006
7.353
7.353
7.167
7.217
393,339
-0.16(-2.12%)
Jul 07, 2006
7.459
7.495
7.347
7.374
275,703
-0.03(-0.42%)
Jul 06, 2006
7.430
7.432
7.385
7.405
188,588
-0.03(-0.36%)
Jul 05, 2006
7.559
7.559
7.407
7.432
334,284
-0.12(-1.58%)
Jul 03, 2006
7.515
7.569
7.470
7.551
119,949
+0.06(+0.80%)
Jun 30, 2006
7.482
7.519
7.451
7.492
248,466
-0.03(-0.33%)
Jun 29, 2006
7.322
7.526
7.322
7.517
228,718
+0.19(+2.55%)
Jun 28, 2006
7.347
7.370
7.268
7.329
206,649
+0.04(+0.53%)
Jun 27, 2006
7.399
7.420
7.291
7.291
154,246
-0.07(-1.00%)
Jun 26, 2006
7.428
7.428
7.306
7.364
182,612
-0.07(-0.99%)
Jun 23, 2006
7.366
7.461
7.366
7.438
122,461
+0.04(+0.50%)
Jun 22, 2006
7.434
7.472
7.395
7.401
406,179
+0.03(+0.39%)
Jun 21, 2006
7.302
7.395
7.299
7.372
349,836
+0.06(+0.79%)
Jun 20, 2006
7.287
7.385
7.260
7.314
343,238
-0.04(-0.50%)
Jun 19, 2006
7.378
7.378
7.300
7.351
401,081
-0.15(-2.01%)
Jun 16, 2006
7.457
7.575
7.451
7.501
493,102
+0.05(+0.67%)
Jun 15, 2006
7.385
7.505
7.368
7.451
274,016
+0.23(+3.18%)
Jun 14, 2006
7.200
7.306
7.131
7.221
275,578
+0.03(+0.46%)
Jun 13, 2006
7.077
7.258
7.022
7.189
1,340,203
-0.03(-0.37%)
Jun 12, 2006
7.345
7.385
7.175
7.216
313,567
-0.13(-1.74%)
Jun 09, 2006
7.302
7.451
7.297
7.343
450,573
+0.10(+1.33%)
Jun 08, 2006
7.163
7.405
6.851
7.246
1,627,938
-0.23(-3.10%)
Jun 07, 2006
7.501
7.592
7.445
7.478
727,742
-0.09(-1.22%)
Jun 06, 2006
7.632
7.642
7.476
7.571
595,961
-0.22(-2.87%)
Jun 05, 2006
7.972
7.986
7.795
7.795
296,114
-0.17(-2.13%)
Jun 02, 2006
7.992
8.032
7.901
7.964
287,939
+0.00(+0.05%)
Jun 01, 2006
7.743
7.992
7.698
7.961
808,086
+0.09(+1.15%)
May 31, 2006
7.853
7.881
7.760
7.870
546,997
+0.14(+1.87%)
May 30, 2006
7.905
7.922
7.725
7.725
351,543
-0.23(-2.93%)
May 26, 2006
7.963
8.038
7.887
7.959
730,589
+0.34(+4.49%)
May 25, 2006
7.577
7.625
7.536
7.617
510,607
+0.08(+1.08%)
May 24, 2006
7.631
7.631
7.355
7.536
1,222,464
+0.22(+3.04%)
May 23, 2006
7.389
7.441
7.304
7.314
609,122
+0.04(+0.58%)
May 22, 2006
7.320
7.395
7.196
7.272
554,696
-0.20(-2.74%)
May 19, 2006
7.410
7.480
7.345
7.476
468,137
+0.08(+1.07%)
May 18, 2006
7.345
7.611
7.297
7.397
1,526,460
-0.31(-4.08%)
May 17, 2006
7.820
7.820
7.592
7.712
753,572
-0.26(-3.29%)
May 16, 2006
8.071
8.100
7.928
7.974
243,985
-0.13(-1.64%)
May 15, 2006
8.204
8.233
8.040
8.107
493,949
-0.24(-2.89%)
May 12, 2006
8.480
8.515
8.252
8.349
627,867
-0.14(-1.70%)
May 11, 2006
8.515
8.582
8.493
8.493
924,215
+0.19(+2.25%)
May 10, 2006
8.380
8.397
8.256
8.306
340,319
-0.07(-0.83%)
May 09, 2006
8.322
8.405
8.314
8.376
142,515
-0.01(-0.12%)
May 08, 2006
8.424
8.484
8.352
8.385
496,648
+0.08(+0.95%)
May 05, 2006
8.233
8.320
8.206
8.306
1,078,389
+0.29(+3.56%)
May 04, 2006
7.880
8.034
7.856
8.020
253,157
+0.17(+2.19%)
May 03, 2006
7.883
7.943
7.818
7.849
196,465
-0.01(-0.17%)
May 02, 2006
7.866
7.905
7.853
7.862
522,431
-0.08(-1.00%)
May 01, 2006
8.017
8.017
7.924
7.941
301,815
-0.03(-0.39%)
Apr 28, 2006
7.988
8.057
7.899
7.972
346,315
-0.02(-0.24%)
Apr 27, 2006
7.949
8.094
7.914
7.992
286,558
-0.09(-1.10%)
Apr 26, 2006
8.024
8.173
8.024
8.080
384,446
-0.01(-0.10%)
Apr 25, 2006
8.011
8.169
7.984
8.088
573,172
-0.18(-2.22%)
Apr 24, 2006
8.156
8.287
8.111
8.271
581,339
+0.08(+0.97%)
Apr 21, 2006
8.262
8.292
8.011
8.192
927,282
-0.14(-1.65%)
Apr 20, 2006
8.073
8.588
7.941
8.329
3,223,605
+0.43(+5.42%)
Apr 19, 2006
7.675
7.903
7.627
7.901
948,416
+0.37(+4.98%)
Apr 18, 2006
7.625
7.642
7.341
7.526
1,788,140
+0.28(+3.89%)
Apr 17, 2006
7.569
7.577
7.125
7.244
1,273,334
-0.28(-3.77%)
Apr 13, 2006
7.621
7.621
7.501
7.528
498,158
+0.00(+0.00%)
Apr 12, 2006
7.654
7.605
7.517
7.528
411,592
-0.13(-1.64%)
Apr 11, 2006
7.741
7.754
7.634
7.654
268,313
-0.15(-1.88%)
Apr 10, 2006
7.880
7.891
7.787
7.800
621,304
-0.04(-0.54%)
Apr 07, 2006
7.912
7.912
7.793
7.843
797,060
-0.03(-0.32%)
Apr 06, 2006
7.964
7.970
7.834
7.868
903,242
+0.02(+0.20%)
Apr 05, 2006
7.795
7.856
7.756
7.853
415,011
+0.22(+2.94%)
Apr 04, 2006
7.683
7.698
7.561
7.629
635,579
-0.11(-1.45%)
Apr 03, 2006
7.783
7.787
7.679
7.741
315,232
+0.06(+0.80%)
Mar 31, 2006
7.598
7.712
7.557
7.679
398,791
-0.02(-0.30%)
Mar 30, 2006
7.650
7.719
7.577
7.702
215,042
+0.11(+1.45%)
Mar 29, 2006
7.609
7.636
7.479
7.592
806,752
+0.02(+0.28%)
Mar 28, 2006
7.656
7.698
7.549
7.571
203,355
-0.07(-0.96%)
Mar 27, 2006
7.696
7.706
7.623
7.644
221,994
-0.14(-1.74%)
Mar 24, 2006
7.798
7.885
7.759
7.779
255,470
+0.08(+0.98%)
Mar 23, 2006
7.806
7.864
7.654
7.704
404,078
-0.07(-0.84%)
Mar 22, 2006
7.743
7.797
7.621
7.770
513,645
+0.17(+2.21%)
Mar 21, 2006
7.613
7.654
7.567
7.602
359,855
-0.04(-0.53%)
Mar 20, 2006
7.663
7.735
7.625
7.642
393,442
+0.00(+0.00%)
Mar 17, 2006
7.669
7.683
7.569
7.642
416,765
-0.00(-0.01%)
Mar 16, 2006
7.876
7.945
7.600
7.643
802,486
-0.26(-3.26%)
Mar 15, 2006
7.835
7.939
7.812
7.901
311,531
+0.09(+1.11%)
Mar 14, 2006
7.800
7.858
7.739
7.814
286,390
-0.08(-1.00%)
Mar 13, 2006
7.860
7.918
7.833
7.893
278,938
-0.05(-0.58%)
Mar 10, 2006
7.750
7.966
7.660
7.939
498,568
+0.07(+0.93%)
Mar 09, 2006
7.895
7.986
7.822
7.866
292,014
-0.04(-0.46%)
Mar 08, 2006
7.804
7.969
7.798
7.903
357,640
-0.01(-0.12%)
Mar 07, 2006
7.961
7.978
7.827
7.912
252,745
-0.14(-1.75%)
Mar 06, 2006
8.186
8.258
7.963
8.053
624,658
-0.19(-2.30%)
Mar 03, 2006
8.156
8.262
8.156
8.242
629,347
+0.02(+0.28%)
Mar 02, 2006
8.152
8.287
8.146
8.219
446,180
+0.10(+1.24%)
Mar 01, 2006
8.040
8.194
7.893
8.119
850,455
+0.29(+3.72%)
Feb 28, 2006
8.177
8.132
7.721
7.827
1,092,304
-0.35(-4.27%)
Feb 27, 2006
8.038
8.194
8.038
8.177
530,658
+0.09(+1.17%)
Feb 24, 2006
8.134
8.134
8.053
8.082
224,369
+0.01(+0.12%)
Feb 23, 2006
8.173
8.223
8.061
8.073
494,672
-0.06(-0.78%)
Feb 22, 2006
8.100
8.242
8.068
8.136
345,147
-0.04(-0.47%)
Feb 21, 2006
8.264
8.300
8.119
8.175
457,507
+0.05(+0.64%)
Feb 17, 2006
8.136
8.204
8.080
8.123
290,423
-0.11(-1.34%)
Feb 16, 2006
8.136
8.273
8.136
8.233
290,625
+0.14(+1.79%)
Feb 15, 2006
8.069
8.107
8.003
8.088
609,365
+0.04(+0.48%)
Feb 14, 2006
7.992
8.094
7.946
8.049
666,118
+0.14(+1.71%)
Feb 13, 2006
7.932
7.984
7.864
7.914
576,860
-0.13(-1.66%)
Feb 10, 2006
8.090
8.185
8.038
8.047
848,564
+0.26(+3.30%)
Feb 09, 2006
7.966
8.044
7.779
7.791
385,470
+0.07(+0.90%)
Feb 08, 2006
7.770
7.787
7.499
7.721
778,620
-0.02(-0.20%)
Feb 07, 2006
7.779
7.797
7.634
7.737
517,792
-0.09(-1.16%)
Feb 06, 2006
7.961
8.024
7.804
7.827
221,424
-0.05(-0.61%)
Feb 03, 2006
7.893
7.968
7.862
7.876
269,797
-0.07(-0.87%)
Feb 02, 2006
7.934
7.964
7.891
7.945
441,704
-0.13(-1.55%)
Feb 01, 2006
8.115
8.202
7.992
8.071
666,169
-0.13(-1.62%)
Jan 31, 2006
8.285
8.297
8.132
8.204
806,245
+0.00(+0.05%)
Jan 30, 2006
8.121
8.258
8.026
8.200
1,167,649
+0.33(+4.19%)
Jan 27, 2006
7.974
8.009
7.789
7.870
927,121
+0.02(+0.30%)
Jan 26, 2006
7.982
8.005
7.721
7.847
1,337,649
+0.10(+1.35%)
Jan 25, 2006
7.837
7.934
7.731
7.743
1,275,183
-0.32(-3.93%)
Jan 24, 2006
8.254
8.266
7.928
8.059
2,379,027
-0.32(-3.78%)
Jan 23, 2006
8.308
8.387
8.244
8.376
1,820,774
+0.16(+1.97%)
Jan 20, 2006
8.285
8.316
8.175
8.213
3,054,019
-0.02(-0.23%)
Jan 19, 2006
8.204
8.295
7.905
8.233
8,552,916
-1.03(-11.15%)
Jan 18, 2006
9.690
9.746
9.169
9.266
2,202,134
-0.64(-6.45%)
Jan 17, 2006
9.652
9.924
9.551
9.904
674,974
+0.20(+2.11%)
Jan 13, 2006
9.694
9.727
9.598
9.700
336,335
-0.06(-0.63%)
Jan 12, 2006
9.480
9.812
9.480
9.762
677,090
+0.18(+1.85%)
Jan 11, 2006
9.652
9.652
9.472
9.584
687,422
-0.08(-0.82%)
Jan 10, 2006
9.690
9.702
9.617
9.663
571,833
-0.08(-0.77%)
Jan 09, 2006
9.785
9.856
9.654
9.738
987,109
-0.09(-0.88%)
Jan 06, 2006
9.617
9.854
9.605
9.825
542,620
+0.16(+1.62%)
Jan 05, 2006
9.638
9.684
9.488
9.669
577,661
-0.02(-0.20%)
Jan 04, 2006
9.540
9.781
9.540
9.688
645,344
+0.24(+2.58%)
Jan 03, 2006
9.376
9.530
9.293
9.445
561,298
+0.42(+4.62%)
Dec 30, 2005
9.070
9.136
8.930
9.028
267,497
-0.03(-0.30%)
Dec 29, 2005
9.053
9.146
9.003
9.055
244,200
-0.01(-0.09%)
Dec 28, 2005
9.148
9.217
9.063
9.063
123,295
-0.04(-0.42%)
Dec 27, 2005
9.206
9.215
9.055
9.101
193,750
-0.02(-0.23%)
Dec 23, 2005
9.183
9.217
9.071
9.123
97,204
-0.09(-0.96%)
Dec 22, 2005
9.146
9.260
9.136
9.211
188,344
+0.08(+0.85%)
Dec 21, 2005
8.953
9.134
8.949
9.134
401,692
+0.36(+4.07%)
Dec 20, 2005
8.841
8.864
8.737
8.777
201,552
+0.05(+0.60%)
Dec 19, 2005
8.818
8.854
8.725
8.725
144,421
-0.07(-0.77%)
Dec 16, 2005
8.874
8.889
8.764
8.793
258,501
-0.05(-0.61%)
Dec 15, 2005
8.947
8.964
8.806
8.847
398,680
-0.19(-2.07%)
Dec 14, 2005
9.018
9.128
8.984
9.034
233,627
+0.04(+0.47%)
Dec 13, 2005
9.044
9.044
8.928
8.991
395,362
-0.14(-1.54%)
Dec 12, 2005
9.040
9.155
9.040
9.132
404,435
+0.13(+1.39%)
Dec 09, 2005
9.057
9.078
8.928
9.007
566,303
-0.20(-2.14%)
Dec 08, 2005
9.123
9.293
9.100
9.204
376,914
+0.06(+0.68%)
Dec 07, 2005
9.169
9.225
9.109
9.142
215,643
+0.06(+0.64%)
Dec 06, 2005
9.125
9.210
9.001
9.084
597,360
-0.17(-1.82%)
Dec 05, 2005
9.364
9.389
9.161
9.252
904,716
-0.11(-1.13%)
Dec 02, 2005
9.024
9.358
9.015
9.358
2,215,556
+0.50(+5.64%)
Dec 01, 2005
8.715
8.878
8.715
8.858
1,404,716
+0.02(+0.20%)
Nov 30, 2005
8.777
8.879
8.686
8.841
334,636
+0.18(+2.10%)
Nov 29, 2005
8.640
8.686
8.563
8.659
251,176
+0.03(+0.36%)
Nov 28, 2005
8.663
8.696
8.600
8.629
324,835
+0.10(+1.17%)
Nov 25, 2005
8.441
8.536
8.416
8.529
139,536
+0.12(+1.39%)
Nov 23, 2005
8.391
8.445
8.358
8.412
152,423
+0.01(+0.07%)
Nov 22, 2005
8.310
8.441
8.233
8.407
196,902
+0.05(+0.65%)
Nov 21, 2005
8.397
8.397
8.320
8.352
154,811
+0.05(+0.56%)
Nov 18, 2005
8.297
8.339
8.269
8.306
374,857
+0.03(+0.30%)
Nov 17, 2005
8.258
8.297
8.196
8.281
229,568
+0.09(+1.16%)
Nov 16, 2005
8.204
8.231
8.144
8.186
136,065
+0.08(+1.02%)
Nov 15, 2005
8.130
8.196
8.092
8.103
228,770
-0.04(-0.50%)
Nov 14, 2005
8.156
8.204
8.098
8.144
149,654
+0.07(+0.91%)
Nov 11, 2005
8.229
8.248
8.040
8.071
262,451
-0.27(-3.26%)
Nov 10, 2005
8.337
8.368
8.185
8.343
922,184
+0.25(+3.03%)
Nov 09, 2005
8.107
8.200
8.090
8.098
438,541
+0.03(+0.31%)
Nov 08, 2005
8.047
8.117
7.970
8.073
361,577
-0.13(-1.55%)
Nov 07, 2005
8.159
8.204
8.088
8.200
321,672
+0.04(+0.54%)
Nov 04, 2005
8.109
8.171
8.088
8.156
587,291
+0.04(+0.45%)
Nov 03, 2005
8.011
8.279
8.009
8.119
652,229
+0.31(+3.95%)
Nov 02, 2005
7.625
7.872
7.625
7.810
441,953
+0.14(+1.76%)
Nov 01, 2005
7.465
7.721
7.465
7.675
831,463
+0.27(+3.65%)
Oct 31, 2005
7.360
7.519
7.340
7.405
232,772
+0.01(+0.16%)
Oct 28, 2005
7.422
7.432
7.353
7.393
261,876
-0.03(-0.44%)
Oct 27, 2005
7.528
7.546
7.407
7.426
697,669
-0.10(-1.33%)
Oct 26, 2005
7.418
7.582
7.418
7.526
647,864
+0.03(+0.44%)
Oct 25, 2005
7.495
7.584
7.441
7.494
226,198
-0.05(-0.72%)
Oct 24, 2005
7.428
7.590
7.409
7.548
375,790
+0.17(+2.33%)
Oct 21, 2005
7.335
7.420
7.316
7.376
603,680
-0.04(-0.49%)
Oct 20, 2005
7.602
7.623
7.374
7.412
1,596,573
+0.15(+2.10%)
Oct 19, 2005
7.022
7.327
6.816
7.260
977,517
+0.10(+1.37%)
Oct 18, 2005
7.192
7.260
7.066
7.161
526,218
-0.29(-3.94%)
Oct 17, 2005
7.385
7.484
7.383
7.455
224,970
+0.06(+0.81%)
Oct 14, 2005
7.291
7.455
7.291
7.395
522,299
-0.04(-0.49%)
Oct 13, 2005
7.355
7.478
7.355
7.432
484,401
-0.14(-1.81%)
Oct 12, 2005
7.650
7.654
7.528
7.569
428,354
-0.07(-0.88%)
Oct 11, 2005
7.596
7.712
7.596
7.636
213,073
+0.01(+0.13%)
Oct 10, 2005
7.692
7.692
7.559
7.627
981,340
+0.02(+0.25%)
Oct 07, 2005
7.548
7.623
7.548
7.607
436,083
-0.03(-0.45%)
Oct 06, 2005
7.770
7.806
7.596
7.642
597,650
-0.21(-2.68%)
Oct 05, 2005
7.812
7.907
7.795
7.853
435,990
+0.02(+0.25%)
Oct 04, 2005
7.826
7.924
7.822
7.833
654,249
-0.17(-2.12%)
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.