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
US Medical Devices Ishares ETF
(NY:
IHI
)
56.63
+0.29 (+0.51%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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
8.767
9.014
8.642
8.959
773,227
+0.18(+2.01%)
Sep 29, 2008
9.158
9.194
8.769
8.783
803,181
-0.52(-5.59%)
Sep 26, 2008
9.166
9.303
9.095
9.303
0
-0.01(-0.10%)
Sep 25, 2008
9.214
9.406
9.214
9.312
657,697
+0.06(+0.64%)
Sep 24, 2008
9.212
9.298
9.187
9.253
291,113
-0.02(-0.17%)
Sep 23, 2008
9.230
9.403
8.998
9.269
897,390
-0.01(-0.13%)
Sep 22, 2008
9.623
9.623
9.265
9.281
525,715
-0.20(-2.08%)
Sep 19, 2008
78.07
23.43
8.967
9.478
0
+0.12(+1.30%)
Sep 18, 2008
9.108
9.387
9.019
9.356
2,077,089
+0.25(+2.69%)
Sep 17, 2008
9.348
9.348
9.105
9.111
3,154,041
-0.28(-2.96%)
Sep 16, 2008
9.290
9.404
9.225
9.389
2,157,996
+0.02(+0.22%)
Sep 15, 2008
9.056
9.517
8.980
9.368
2,537,414
-0.20(-2.09%)
Sep 12, 2008
9.545
9.587
9.495
9.568
1,796,427
-0.04(-0.46%)
Sep 11, 2008
9.522
9.613
9.431
9.613
853,366
+0.11(+1.12%)
Sep 10, 2008
9.517
9.553
9.491
9.506
1,530,649
+0.01(+0.09%)
Sep 09, 2008
9.582
9.712
9.498
9.498
552,748
-0.09(-0.90%)
Sep 08, 2008
9.571
9.721
9.520
9.584
2,223,264
+0.16(+1.69%)
Sep 05, 2008
9.390
9.447
9.298
9.425
0
-0.03(-0.35%)
Sep 04, 2008
9.753
9.753
9.457
9.457
1,734,419
-0.32(-3.24%)
Sep 03, 2008
9.759
9.823
9.731
9.774
653,554
+0.02(+0.21%)
Sep 02, 2008
10.07
10.07
9.736
9.754
856,677
+0.04(+0.45%)
Aug 29, 2008
9.837
9.843
9.703
9.710
487,032
-0.11(-1.08%)
Aug 28, 2008
9.731
9.821
9.718
9.817
1,193,833
+0.12(+1.26%)
Aug 27, 2008
9.690
9.718
9.614
9.695
566,332
+0.04(+0.44%)
Aug 26, 2008
9.631
9.692
9.603
9.653
1,223,825
+0.00(+0.03%)
Aug 25, 2008
9.824
9.824
9.609
9.650
525,875
-0.15(-1.51%)
Aug 22, 2008
9.779
9.828
9.718
9.798
363,644
+0.08(+0.85%)
Aug 21, 2008
9.642
9.735
9.584
9.715
780,855
+0.01(+0.08%)
Aug 20, 2008
9.681
9.743
9.654
9.707
565,102
-0.01(-0.10%)
Aug 19, 2008
9.742
9.753
9.685
9.717
971,477
-0.03(-0.30%)
Aug 18, 2008
9.846
9.888
9.715
9.746
1,132,324
-0.09(-0.92%)
Aug 15, 2008
9.853
9.853
9.776
9.837
0
+0.05(+0.56%)
Aug 14, 2008
9.756
9.826
9.689
9.782
2,280,340
-0.00(-0.05%)
Aug 13, 2008
9.757
9.817
9.706
9.787
1,584,299
+0.03(+0.27%)
Aug 12, 2008
9.834
9.834
9.735
9.760
1,304,162
-0.05(-0.53%)
Aug 11, 2008
9.935
9.935
9.700
9.812
1,213,148
+0.06(+0.65%)
Aug 08, 2008
9.590
9.754
9.524
9.749
1,106,258
+0.19(+2.04%)
Aug 07, 2008
9.637
9.653
9.536
9.554
1,097,324
-0.10(-1.00%)
Aug 06, 2008
9.576
9.670
9.536
9.651
1,679,097
+0.11(+1.11%)
Aug 05, 2008
9.420
9.545
9.358
9.545
2,395,261
+0.25(+2.74%)
Aug 04, 2008
9.225
9.317
9.217
9.290
966,071
+0.04(+0.39%)
Aug 01, 2008
9.323
9.323
9.236
9.255
530,960
-0.03(-0.30%)
Jul 31, 2008
9.234
9.353
9.234
9.283
757,056
+0.03(+0.32%)
Jul 30, 2008
9.240
9.309
9.180
9.253
437,154
+0.06(+0.63%)
Jul 29, 2008
9.195
9.226
9.170
9.195
257,682
+0.04(+0.41%)
Jul 28, 2008
9.403
9.403
9.139
9.158
434,144
-0.11(-1.23%)
Jul 25, 2008
9.264
9.295
9.237
9.272
491,451
+0.00(+0.02%)
Jul 24, 2008
9.426
9.426
9.212
9.270
1,393,504
-0.03(-0.34%)
Jul 23, 2008
9.306
9.358
9.281
9.301
888,398
+0.01(+0.12%)
Jul 22, 2008
9.150
9.290
9.134
9.290
1,291,180
+0.14(+1.55%)
Jul 21, 2008
9.236
9.236
9.119
9.148
303,929
-0.07(-0.75%)
Jul 18, 2008
9.226
9.226
9.159
9.217
139,770
-0.04(-0.40%)
Jul 17, 2008
9.226
9.281
9.155
9.255
2,570,698
+0.06(+0.68%)
Jul 16, 2008
9.075
9.200
9.075
9.192
989,287
+0.17(+1.85%)
Jul 15, 2008
8.919
9.069
8.876
9.025
1,075,773
+0.12(+1.30%)
Jul 14, 2008
9.095
9.095
8.877
8.909
260,993
-0.06(-0.63%)
Jul 11, 2008
8.933
9.006
8.875
8.966
582,381
-0.02(-0.24%)
Jul 10, 2008
8.933
8.988
8.873
8.988
482,837
+0.07(+0.82%)
Jul 09, 2008
9.017
9.055
8.912
8.914
207,933
-0.08(-0.85%)
Jul 08, 2008
8.750
8.991
8.750
8.991
1,560,032
+0.23(+2.58%)
Jul 07, 2008
8.816
8.849
8.703
8.764
529,506
-0.02(-0.23%)
Jul 04, 2008
8.899
8.899
8.766
8.785
44,715
+0.00(+0.00%)
Jul 03, 2008
8.899
8.899
8.766
8.785
44,715
-0.03(-0.37%)
Jul 02, 2008
8.867
8.889
8.811
8.817
113,416
-0.03(-0.34%)
Jul 01, 2008
8.785
8.853
8.742
8.847
833,602
+0.00(+0.00%)
Jun 30, 2008
8.797
8.905
8.797
8.847
85,339
+0.01(+0.11%)
Jun 27, 2008
8.863
8.869
8.810
8.838
230,835
-0.00(-0.02%)
Jun 26, 2008
8.923
8.930
8.838
8.839
339,236
-0.15(-1.63%)
Jun 25, 2008
8.903
9.027
8.878
8.986
320,331
+0.12(+1.30%)
Jun 24, 2008
8.889
8.931
8.863
8.870
1,352,298
-0.07(-0.79%)
Jun 23, 2008
8.994
9.004
8.916
8.941
461,645
-0.04(-0.47%)
Jun 20, 2008
9.105
9.105
8.958
8.983
350,668
-0.17(-1.89%)
Jun 19, 2008
9.080
9.176
9.058
9.156
2,293,495
+0.06(+0.70%)
Jun 18, 2008
9.133
9.148
9.070
9.092
131,765
-0.07(-0.72%)
Jun 17, 2008
9.278
9.278
9.151
9.158
130,772
-0.03(-0.34%)
Jun 16, 2008
9.255
9.255
9.074
9.189
146,770
+0.04(+0.39%)
Jun 13, 2008
9.103
9.155
9.056
9.153
121,991
+0.12(+1.28%)
Jun 12, 2008
8.928
9.075
8.928
9.038
179,779
+0.15(+1.69%)
Jun 11, 2008
8.978
8.978
8.888
8.888
625,829
-0.12(-1.33%)
Jun 10, 2008
9.003
9.034
8.958
9.008
136,267
-0.03(-0.35%)
Jun 09, 2008
9.134
9.134
8.969
9.039
150,574
-0.06(-0.70%)
Jun 06, 2008
9.201
9.206
9.103
9.103
197,564
-0.19(-2.05%)
Jun 05, 2008
9.190
9.297
9.154
9.294
1,108,557
+0.12(+1.36%)
Jun 04, 2008
9.059
9.200
9.059
9.169
104,706
+0.09(+0.97%)
Jun 03, 2008
9.078
9.117
9.014
9.081
159,957
+0.04(+0.41%)
Jun 02, 2008
9.109
9.111
8.975
9.044
1,003,384
-0.09(-0.94%)
May 30, 2008
9.116
9.142
9.087
9.130
191,633
+0.02(+0.19%)
May 29, 2008
8.998
9.148
8.980
9.112
72,447
+0.12(+1.34%)
May 28, 2008
8.991
9.023
8.942
8.992
101,689
-0.02(-0.24%)
May 27, 2008
8.967
9.014
8.944
9.014
130,183
+0.07(+0.77%)
May 26, 2008
9.023
9.023
8.935
8.945
0
+0.00(+0.00%)
May 23, 2008
9.023
9.023
8.935
8.945
963,977
-0.06(-0.69%)
May 22, 2008
8.995
9.048
8.955
9.008
217,783
+0.04(+0.44%)
May 21, 2008
9.041
9.106
8.967
8.969
1,138,313
-0.03(-0.30%)
May 20, 2008
9.027
9.027
8.956
8.995
772,042
+0.01(+0.12%)
May 19, 2008
8.939
9.053
8.930
8.984
570,776
+0.00(+0.05%)
May 16, 2008
9.006
9.006
8.938
8.980
52,221
+0.00(+0.05%)
May 15, 2008
9.034
9.034
8.900
8.975
289,448
+0.02(+0.21%)
May 14, 2008
8.961
9.002
8.944
8.956
186,113
+0.05(+0.51%)
May 13, 2008
8.995
8.995
8.883
8.911
118,360
-0.04(-0.45%)
May 12, 2008
8.878
8.963
8.864
8.952
233,960
+0.07(+0.74%)
May 09, 2008
8.839
8.896
8.814
8.886
310,173
-0.02(-0.19%)
May 08, 2008
8.870
8.903
8.848
8.903
67,701
+0.05(+0.62%)
May 07, 2008
8.945
8.961
8.745
8.849
410,825
-0.08(-0.93%)
May 06, 2008
8.850
8.939
8.819
8.931
224,264
+0.05(+0.58%)
May 05, 2008
8.969
8.969
8.837
8.880
103,841
-0.03(-0.37%)
May 02, 2008
9.142
9.142
8.913
8.913
413,406
-0.08(-0.90%)
May 01, 2008
8.806
8.994
8.788
8.994
180,086
+0.16(+1.86%)
Apr 30, 2008
8.900
8.955
8.824
8.830
220,319
-0.03(-0.39%)
Apr 29, 2008
8.853
8.895
8.834
8.864
262,185
+0.01(+0.11%)
Apr 28, 2008
8.774
8.859
8.774
8.855
401,603
+0.13(+1.47%)
Apr 25, 2008
8.625
8.740
8.574
8.726
226,134
+0.05(+0.55%)
Apr 24, 2008
8.836
8.836
8.569
8.678
186,574
-0.05(-0.62%)
Apr 23, 2008
8.642
8.745
8.642
8.732
906,087
+0.08(+0.93%)
Apr 22, 2008
8.786
8.786
8.610
8.652
139,610
-0.16(-1.82%)
Apr 21, 2008
8.800
8.813
8.750
8.813
723,631
+0.01(+0.14%)
Apr 18, 2008
9.014
9.014
8.780
8.800
942,003
-0.02(-0.19%)
Apr 17, 2008
8.864
8.864
8.789
8.817
171,491
-0.03(-0.39%)
Apr 16, 2008
8.674
8.852
8.674
8.852
86,805
+0.17(+1.94%)
Apr 15, 2008
8.928
8.928
8.650
8.683
853,321
-0.12(-1.33%)
Apr 14, 2008
8.884
8.884
8.798
8.800
247,691
-0.08(-0.90%)
Apr 11, 2008
9.056
9.067
8.864
8.880
384,144
-0.24(-2.65%)
Apr 10, 2008
9.083
9.276
9.083
9.122
325,794
+0.03(+0.34%)
Apr 09, 2008
9.258
9.258
9.066
9.091
326,626
-0.07(-0.82%)
Apr 08, 2008
9.139
9.181
9.114
9.166
255,537
-0.00(-0.03%)
Apr 07, 2008
9.203
9.233
9.166
9.169
193,414
-0.02(-0.27%)
Apr 04, 2008
9.206
9.226
9.095
9.194
242,728
+0.09(+1.01%)
Apr 03, 2008
9.108
9.134
9.083
9.101
270,907
-0.06(-0.63%)
Apr 02, 2008
9.186
9.225
9.133
9.159
710,252
+0.04(+0.45%)
Apr 01, 2008
8.930
9.119
8.930
9.119
194,695
+0.25(+2.82%)
Mar 31, 2008
8.819
8.886
8.809
8.869
87,740
+0.04(+0.46%)
Mar 28, 2008
8.867
8.932
8.828
8.828
50,370
-0.05(-0.56%)
Mar 27, 2008
8.869
8.925
8.852
8.878
125,527
+0.01(+0.11%)
Mar 26, 2008
8.894
8.894
8.833
8.869
156,018
-0.04(-0.46%)
Mar 25, 2008
8.961
8.961
8.872
8.909
135,133
+0.02(+0.28%)
Mar 24, 2008
8.710
8.889
8.706
8.884
274,110
+0.18(+2.04%)
Mar 21, 2008
8.710
8.716
8.613
8.706
2,085,331
+0.00(+0.00%)
Mar 20, 2008
8.710
8.716
8.613
8.706
2,085,331
+0.06(+0.70%)
Mar 19, 2008
8.744
8.850
8.646
8.646
383,626
-0.11(-1.25%)
Mar 18, 2008
8.728
8.755
8.574
8.755
268,986
+0.26(+3.03%)
Mar 17, 2008
8.432
8.560
8.293
8.497
511,715
-0.14(-1.57%)
Mar 14, 2008
8.806
8.806
8.561
8.633
594,972
-0.18(-2.04%)
Mar 13, 2008
8.443
8.813
8.443
8.813
683,994
+0.14(+1.62%)
Mar 12, 2008
8.494
8.753
8.308
8.672
153,283
+0.08(+0.91%)
Mar 11, 2008
8.575
8.608
8.507
8.594
307,643
+0.12(+1.40%)
Mar 10, 2008
8.391
8.650
8.391
8.475
265,726
-0.18(-2.07%)
Mar 07, 2008
8.767
8.767
8.632
8.655
1,260,234
-0.13(-1.49%)
Mar 06, 2008
8.943
8.950
8.786
8.786
1,642,099
-0.19(-2.07%)
Mar 05, 2008
8.947
9.005
8.928
8.972
449,591
+0.02(+0.28%)
Mar 04, 2008
8.939
8.969
8.863
8.947
831,405
-0.00(-0.03%)
Mar 03, 2008
8.998
8.998
8.870
8.950
794,842
-0.02(-0.17%)
Feb 29, 2008
9.056
9.056
8.938
8.966
918,397
-0.13(-1.42%)
Feb 28, 2008
9.200
9.200
9.081
9.095
336,873
-0.07(-0.75%)
Feb 27, 2008
9.166
9.200
9.128
9.164
475,312
-0.01(-0.07%)
Feb 26, 2008
9.119
9.220
9.119
9.170
1,431,393
+0.01(+0.14%)
Feb 25, 2008
8.978
9.170
8.978
9.158
169,077
+0.20(+2.23%)
Feb 22, 2008
8.967
8.983
8.844
8.958
914,554
+0.03(+0.30%)
Feb 21, 2008
9.080
9.099
8.921
8.931
362,427
-0.12(-1.36%)
Feb 20, 2008
9.009
9.055
8.934
9.055
1,154,080
+0.03(+0.36%)
Feb 19, 2008
9.056
9.173
9.011
9.022
163,953
-0.02(-0.17%)
Feb 18, 2008
9.036
9.045
8.974
9.037
0
+0.00(+0.00%)
Feb 15, 2008
9.036
9.045
8.974
9.037
464,962
+0.00(+0.02%)
Feb 14, 2008
9.173
9.173
9.036
9.036
196,616
-0.11(-1.23%)
Feb 13, 2008
9.133
9.176
9.124
9.148
362,619
+0.07(+0.83%)
Feb 12, 2008
9.045
9.101
9.027
9.073
158,830
+0.07(+0.73%)
Feb 11, 2008
8.966
9.008
8.916
9.008
213,908
+0.02(+0.21%)
Feb 08, 2008
8.925
9.021
8.925
8.989
217,751
+0.02(+0.24%)
Feb 07, 2008
8.827
8.977
8.827
8.967
920,318
+0.09(+1.06%)
Feb 06, 2008
8.964
8.969
8.866
8.874
1,139,350
-0.00(-0.02%)
Feb 05, 2008
8.916
8.946
8.859
8.875
473,928
-0.13(-1.40%)
Feb 04, 2008
9.009
9.066
9.002
9.002
377,862
-0.04(-0.43%)
Feb 01, 2008
8.916
9.041
8.916
9.041
599,455
+0.15(+1.69%)
Jan 31, 2008
8.636
8.906
8.621
8.891
479,052
+0.16(+1.82%)
Jan 30, 2008
8.861
8.998
8.728
8.731
582,163
-0.16(-1.79%)
Jan 29, 2008
8.861
8.920
8.861
8.891
331,000
+0.06(+0.72%)
Jan 28, 2008
8.786
8.827
8.711
8.827
414,047
+0.07(+0.82%)
Jan 25, 2008
8.822
8.855
8.743
8.756
152,425
-0.05(-0.52%)
Jan 24, 2008
8.919
8.923
8.782
8.802
252,655
-0.05(-0.55%)
Jan 23, 2008
8.644
8.861
8.575
8.850
1,802,946
+0.01(+0.14%)
Jan 22, 2008
8.290
9.379
8.838
8.838
1,708,705
-0.16(-1.80%)
Jan 21, 2008
9.220
9.251
8.975
9.000
0
+0.00(+0.00%)
Jan 18, 2008
9.220
9.251
8.975
9.000
685,723
-0.20(-2.22%)
Jan 17, 2008
9.269
9.306
9.197
9.205
2,245,237
-0.06(-0.61%)
Jan 16, 2008
9.136
9.314
9.136
9.261
2,214,522
+0.06(+0.68%)
Jan 15, 2008
9.272
9.278
9.181
9.198
912,953
-0.14(-1.54%)
Jan 14, 2008
9.375
9.375
9.292
9.342
328,547
-0.01(-0.14%)
Jan 11, 2008
9.284
9.392
9.284
9.356
486,097
+0.01(+0.10%)
Jan 10, 2008
9.244
9.393
9.214
9.347
307,413
+0.05(+0.50%)
Jan 09, 2008
9.178
9.300
9.170
9.300
274,718
+0.04(+0.39%)
Jan 08, 2008
9.368
9.423
9.233
9.264
303,666
-0.12(-1.23%)
Jan 07, 2008
9.281
9.414
9.281
9.379
532,849
+0.12(+1.34%)
Jan 04, 2008
9.314
9.322
9.248
9.255
144,099
-0.12(-1.23%)
Jan 03, 2008
9.376
9.425
9.342
9.370
820,870
+0.01(+0.12%)
Jan 02, 2008
9.464
9.492
9.319
9.359
341,997
-0.11(-1.12%)
Jan 01, 2008
9.500
9.514
9.453
9.465
333,671
+0.00(+0.00%)
Dec 31, 2007
9.500
9.514
9.453
9.465
333,671
-0.07(-0.69%)
Dec 28, 2007
9.576
9.576
9.509
9.531
125,527
+0.01(+0.13%)
Dec 27, 2007
9.587
9.606
9.518
9.518
261,301
-0.11(-1.15%)
Dec 26, 2007
9.536
9.685
9.536
9.629
458,558
+0.07(+0.69%)
Dec 24, 2007
9.601
9.601
9.553
9.564
340,075
-0.00(-0.02%)
Dec 21, 2007
9.562
9.567
9.531
9.565
1,031,755
+0.16(+1.68%)
Dec 20, 2007
9.314
9.408
9.286
9.408
179,324
+0.15(+1.67%)
Dec 19, 2007
9.195
9.292
9.195
9.253
138,335
+0.01(+0.07%)
Dec 18, 2007
9.258
9.258
9.119
9.247
131,291
+0.06(+0.65%)
Dec 17, 2007
9.292
9.309
9.181
9.187
697,443
-0.17(-1.85%)
Dec 14, 2007
9.386
9.457
9.354
9.361
197,256
-0.09(-0.96%)
Dec 13, 2007
9.393
9.451
9.353
9.451
105,673
-0.01(-0.07%)
Dec 12, 2007
9.615
9.615
9.368
9.457
288,840
+0.06(+0.61%)
Dec 11, 2007
9.600
9.600
9.400
9.400
118,482
-0.18(-1.89%)
Dec 10, 2007
9.493
9.581
9.490
9.581
229,919
+0.10(+1.05%)
Dec 07, 2007
9.520
9.529
9.468
9.481
337,514
-0.01(-0.13%)
Dec 06, 2007
9.392
9.495
9.373
9.493
322,783
+0.12(+1.32%)
Dec 05, 2007
9.309
9.370
9.300
9.370
543,737
+0.12(+1.33%)
Dec 04, 2007
9.172
9.314
9.172
9.247
329,988
-0.04(-0.42%)
Dec 03, 2007
9.365
9.365
9.251
9.286
236,464
-0.02(-0.22%)
Nov 30, 2007
9.378
9.378
9.253
9.306
743,619
+0.05(+0.49%)
Nov 29, 2007
9.364
9.364
9.215
9.261
341,709
-0.12(-1.31%)
Nov 28, 2007
9.209
9.384
9.153
9.384
235,683
+0.26(+2.88%)
Nov 27, 2007
8.977
9.128
8.977
9.122
338,154
+0.19(+2.15%)
Nov 26, 2007
9.125
9.125
8.930
8.930
180,285
-0.12(-1.28%)
Nov 23, 2007
9.014
9.062
9.002
9.045
68,527
+0.10(+1.13%)
Nov 21, 2007
9.042
9.056
8.944
8.944
459,839
-0.13(-1.45%)
Nov 20, 2007
9.119
9.187
9.014
9.075
1,014,463
+0.05(+0.55%)
Nov 19, 2007
9.012
9.056
8.987
9.025
433,132
-0.06(-0.66%)
Nov 16, 2007
9.145
9.145
9.023
9.085
170,998
-0.02(-0.23%)
Nov 15, 2007
9.130
9.187
9.080
9.105
220,312
-0.03(-0.38%)
Nov 14, 2007
9.314
9.314
9.140
9.140
421,668
-0.04(-0.48%)
Nov 13, 2007
9.025
9.195
9.025
9.184
571,916
+0.16(+1.73%)
Nov 12, 2007
9.072
9.141
9.020
9.028
503,389
-0.06(-0.69%)
Nov 09, 2007
8.994
9.165
8.994
9.091
525,484
-0.07(-0.75%)
Nov 08, 2007
9.077
9.178
9.023
9.159
531,825
+0.03(+0.36%)
Nov 07, 2007
9.083
9.264
9.083
9.126
659,324
-0.18(-1.93%)
Nov 06, 2007
9.267
9.306
9.192
9.306
348,401
+0.05(+0.59%)
Nov 05, 2007
9.137
9.311
9.137
9.251
439,376
-0.04(-0.44%)
Nov 02, 2007
9.336
9.353
9.251
9.292
224,155
+0.02(+0.19%)
Nov 01, 2007
9.409
9.423
9.264
9.275
561,029
-0.20(-2.09%)
Oct 31, 2007
9.408
9.473
9.368
9.473
223,515
+0.11(+1.15%)
Oct 30, 2007
9.368
9.400
9.356
9.365
574,478
-0.04(-0.45%)
Oct 29, 2007
9.383
9.418
9.375
9.408
548,220
+0.05(+0.53%)
Oct 26, 2007
9.166
9.420
9.126
9.358
374,659
+0.01(+0.12%)
Oct 25, 2007
9.342
9.390
9.322
9.347
366,974
-0.04(-0.38%)
Oct 24, 2007
9.367
9.384
9.256
9.383
1,193,147
-0.03(-0.30%)
Oct 23, 2007
9.384
9.411
9.344
9.411
392,592
+0.14(+1.52%)
Oct 22, 2007
9.195
9.275
9.184
9.270
1,890,591
-0.01(-0.08%)
Oct 19, 2007
9.443
9.445
9.278
9.278
1,568,448
-0.15(-1.61%)
Oct 18, 2007
9.426
9.454
9.404
9.429
145,380
+0.00(+0.00%)
Oct 17, 2007
9.492
9.529
9.381
9.429
576,399
-0.01(-0.15%)
Oct 16, 2007
9.454
9.484
9.420
9.443
760,847
-0.02(-0.26%)
Oct 15, 2007
9.557
9.581
9.387
9.468
2,282,543
-0.18(-1.89%)
Oct 12, 2007
9.615
9.665
9.615
9.651
473,928
+0.03(+0.36%)
Oct 11, 2007
9.720
9.742
9.589
9.617
385,547
-0.06(-0.60%)
Oct 10, 2007
9.668
9.679
9.635
9.675
330,469
-0.02(-0.16%)
Oct 09, 2007
9.653
9.696
9.608
9.690
676,949
+0.06(+0.62%)
Oct 08, 2007
9.601
9.640
9.601
9.631
633,399
+0.02(+0.18%)
Oct 05, 2007
9.537
9.621
9.522
9.614
567,433
+0.09(+0.98%)
Oct 04, 2007
9.501
9.537
9.484
9.520
733,949
+0.05(+0.58%)
Oct 03, 2007
9.473
9.476
9.436
9.465
470,726
-0.02(-0.26%)
Oct 02, 2007
9.539
9.539
9.476
9.490
434,221
-0.02(-0.26%)
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.