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
)
56.60
-0.15 (-0.26%)
Streaming Delayed Price
Updated: 1:51 PM EDT, May 17, 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 (%)
Apr 30, 2008
8.900
8.955
8.824
8.830
220,310
-0.03(-0.39%)
Apr 29, 2008
8.854
8.896
8.835
8.865
262,174
+0.01(+0.11%)
Apr 28, 2008
8.774
8.860
8.774
8.855
401,587
+0.13(+1.47%)
Apr 25, 2008
8.626
8.740
8.574
8.727
226,125
+0.05(+0.55%)
Apr 24, 2008
8.836
8.836
8.569
8.679
186,566
-0.05(-0.62%)
Apr 23, 2008
8.643
8.746
8.643
8.732
906,051
+0.08(+0.93%)
Apr 22, 2008
8.786
8.786
8.610
8.652
139,604
-0.16(-1.82%)
Apr 21, 2008
8.800
8.813
8.750
8.813
723,602
+0.01(+0.14%)
Apr 18, 2008
9.014
9.014
8.780
8.800
941,966
-0.02(-0.19%)
Apr 17, 2008
8.865
8.865
8.790
8.818
171,484
-0.03(-0.39%)
Apr 16, 2008
8.674
8.852
8.674
8.852
86,802
+0.17(+1.94%)
Apr 15, 2008
8.929
8.929
8.650
8.683
853,287
-0.12(-1.33%)
Apr 14, 2008
8.885
8.885
8.798
8.800
247,681
-0.08(-0.90%)
Apr 11, 2008
9.057
9.068
8.865
8.880
384,129
-0.24(-2.65%)
Apr 10, 2008
9.083
9.277
9.083
9.122
325,781
+0.03(+0.34%)
Apr 09, 2008
9.258
9.258
9.066
9.091
326,613
-0.07(-0.82%)
Apr 08, 2008
9.139
9.181
9.114
9.166
255,527
-0.00(-0.03%)
Apr 07, 2008
9.203
9.233
9.166
9.169
193,406
-0.02(-0.27%)
Apr 04, 2008
9.206
9.227
9.096
9.194
242,718
+0.09(+1.01%)
Apr 03, 2008
9.108
9.134
9.083
9.102
270,897
-0.06(-0.63%)
Apr 02, 2008
9.186
9.225
9.133
9.160
710,224
+0.04(+0.45%)
Apr 01, 2008
8.931
9.119
8.930
9.119
194,687
+0.25(+2.82%)
Mar 31, 2008
8.819
8.886
8.809
8.869
87,737
+0.04(+0.46%)
Mar 28, 2008
8.868
8.933
8.829
8.829
50,368
-0.05(-0.56%)
Mar 27, 2008
8.869
8.925
8.852
8.879
125,522
+0.01(+0.11%)
Mar 26, 2008
8.894
8.894
8.833
8.869
156,012
-0.04(-0.46%)
Mar 25, 2008
8.961
8.961
8.872
8.910
135,128
+0.02(+0.28%)
Mar 24, 2008
8.710
8.889
8.707
8.885
274,099
+0.18(+2.04%)
Mar 21, 2008
8.710
8.716
8.613
8.707
2,085,248
+0.00(+0.00%)
Mar 20, 2008
8.710
8.716
8.613
8.707
2,085,248
+0.06(+0.70%)
Mar 19, 2008
8.744
8.851
8.646
8.646
383,610
-0.11(-1.25%)
Mar 18, 2008
8.729
8.755
8.574
8.755
268,975
+0.26(+3.03%)
Mar 17, 2008
8.432
8.560
8.293
8.498
511,694
-0.14(-1.57%)
Mar 14, 2008
8.807
8.807
8.562
8.633
594,949
-0.18(-2.04%)
Mar 13, 2008
8.443
8.813
8.443
8.813
683,967
+0.14(+1.62%)
Mar 12, 2008
8.494
8.753
8.309
8.672
153,277
+0.08(+0.91%)
Mar 11, 2008
8.576
8.608
8.507
8.594
307,631
+0.12(+1.40%)
Mar 10, 2008
8.391
8.650
8.391
8.476
265,716
-0.18(-2.07%)
Mar 07, 2008
8.768
8.768
8.632
8.655
1,260,184
-0.13(-1.49%)
Mar 06, 2008
8.943
8.950
8.786
8.786
1,642,033
-0.19(-2.07%)
Mar 05, 2008
8.947
9.005
8.929
8.972
449,573
+0.02(+0.28%)
Mar 04, 2008
8.939
8.969
8.863
8.947
831,372
-0.00(-0.03%)
Mar 03, 2008
8.999
8.999
8.871
8.950
794,810
-0.02(-0.17%)
Feb 29, 2008
9.057
9.057
8.939
8.966
918,360
-0.13(-1.42%)
Feb 28, 2008
9.200
9.200
9.082
9.096
336,860
-0.07(-0.75%)
Feb 27, 2008
9.166
9.201
9.128
9.164
475,293
-0.01(-0.07%)
Feb 26, 2008
9.119
9.221
9.119
9.171
1,431,335
+0.01(+0.14%)
Feb 25, 2008
8.979
9.171
8.979
9.158
169,070
+0.20(+2.23%)
Feb 22, 2008
8.967
8.984
8.844
8.958
914,517
+0.03(+0.30%)
Feb 21, 2008
9.080
9.100
8.921
8.932
362,412
-0.12(-1.36%)
Feb 20, 2008
9.010
9.055
8.935
9.055
1,154,034
+0.03(+0.36%)
Feb 19, 2008
9.057
9.174
9.011
9.022
163,947
-0.02(-0.17%)
Feb 18, 2008
9.036
9.046
8.974
9.038
0
+0.00(+0.00%)
Feb 15, 2008
9.036
9.046
8.974
9.038
464,944
+0.00(+0.02%)
Feb 14, 2008
9.174
9.174
9.036
9.036
196,608
-0.11(-1.23%)
Feb 13, 2008
9.133
9.177
9.125
9.149
362,605
+0.07(+0.83%)
Feb 12, 2008
9.046
9.102
9.027
9.074
158,823
+0.07(+0.73%)
Feb 11, 2008
8.966
9.008
8.916
9.008
213,899
+0.02(+0.21%)
Feb 08, 2008
8.925
9.021
8.925
8.989
217,742
+0.02(+0.24%)
Feb 07, 2008
8.827
8.977
8.827
8.968
920,281
+0.09(+1.06%)
Feb 06, 2008
8.964
8.969
8.866
8.874
1,139,304
-0.00(-0.02%)
Feb 05, 2008
8.916
8.947
8.859
8.875
473,909
-0.13(-1.41%)
Feb 04, 2008
9.010
9.066
9.002
9.002
377,847
-0.04(-0.43%)
Feb 01, 2008
8.916
9.041
8.916
9.041
599,431
+0.15(+1.69%)
Jan 31, 2008
8.637
8.907
8.621
8.891
479,033
+0.16(+1.82%)
Jan 30, 2008
8.861
8.999
8.729
8.732
582,140
-0.16(-1.79%)
Jan 29, 2008
8.861
8.921
8.861
8.891
330,987
+0.06(+0.72%)
Jan 28, 2008
8.786
8.828
8.711
8.828
414,030
+0.07(+0.82%)
Jan 25, 2008
8.822
8.855
8.744
8.756
152,419
-0.05(-0.52%)
Jan 24, 2008
8.919
8.924
8.782
8.802
252,645
-0.05(-0.55%)
Jan 23, 2008
8.644
8.861
8.576
8.850
1,802,874
+0.01(+0.14%)
Jan 22, 2008
8.290
9.380
8.838
8.838
1,708,637
-0.16(-1.80%)
Jan 21, 2008
9.221
9.252
8.975
9.000
0
+0.00(+0.00%)
Jan 18, 2008
9.221
9.252
8.975
9.000
685,696
-0.20(-2.22%)
Jan 17, 2008
9.269
9.306
9.197
9.205
2,245,148
-0.06(-0.61%)
Jan 16, 2008
9.136
9.315
9.136
9.261
2,214,433
+0.06(+0.68%)
Jan 15, 2008
9.272
9.278
9.181
9.199
912,916
-0.14(-1.54%)
Jan 14, 2008
9.375
9.375
9.292
9.343
328,534
-0.01(-0.14%)
Jan 11, 2008
9.285
9.392
9.285
9.356
486,077
+0.01(+0.10%)
Jan 10, 2008
9.244
9.394
9.214
9.347
307,401
+0.05(+0.50%)
Jan 09, 2008
9.178
9.300
9.171
9.300
274,707
+0.04(+0.39%)
Jan 08, 2008
9.369
9.424
9.233
9.264
303,654
-0.12(-1.23%)
Jan 07, 2008
9.281
9.414
9.281
9.380
532,828
+0.12(+1.34%)
Jan 04, 2008
9.314
9.322
9.249
9.255
144,094
-0.12(-1.23%)
Jan 03, 2008
9.377
9.425
9.342
9.370
820,837
+0.01(+0.12%)
Jan 02, 2008
9.464
9.492
9.319
9.359
341,983
-0.11(-1.12%)
Jan 01, 2008
9.500
9.514
9.453
9.466
333,658
+0.00(+0.00%)
Dec 31, 2007
9.500
9.514
9.453
9.466
333,658
-0.07(-0.69%)
Dec 28, 2007
9.577
9.577
9.509
9.531
125,522
+0.01(+0.13%)
Dec 27, 2007
9.587
9.606
9.519
9.519
261,290
-0.11(-1.15%)
Dec 26, 2007
9.536
9.686
9.536
9.630
458,539
+0.07(+0.69%)
Dec 24, 2007
9.602
9.602
9.553
9.564
340,062
-0.00(-0.02%)
Dec 21, 2007
9.562
9.567
9.531
9.566
1,031,714
+0.16(+1.68%)
Dec 20, 2007
9.314
9.408
9.287
9.408
179,317
+0.15(+1.67%)
Dec 19, 2007
9.196
9.292
9.196
9.253
138,330
+0.01(+0.07%)
Dec 18, 2007
9.258
9.258
9.119
9.247
131,285
+0.06(+0.65%)
Dec 17, 2007
9.292
9.310
9.181
9.188
697,416
-0.17(-1.85%)
Dec 14, 2007
9.386
9.458
9.355
9.361
197,248
-0.09(-0.96%)
Dec 13, 2007
9.394
9.452
9.353
9.452
105,669
-0.01(-0.07%)
Dec 12, 2007
9.616
9.616
9.369
9.458
288,828
+0.06(+0.61%)
Dec 11, 2007
9.600
9.600
9.400
9.400
118,477
-0.18(-1.89%)
Dec 10, 2007
9.494
9.581
9.491
9.581
229,910
+0.10(+1.05%)
Dec 07, 2007
9.520
9.530
9.469
9.481
337,500
-0.01(-0.13%)
Dec 06, 2007
9.392
9.495
9.374
9.494
322,771
+0.12(+1.32%)
Dec 05, 2007
9.310
9.370
9.300
9.370
543,715
+0.12(+1.33%)
Dec 04, 2007
9.172
9.314
9.172
9.247
329,975
-0.04(-0.42%)
Dec 03, 2007
9.366
9.366
9.252
9.286
236,455
-0.02(-0.22%)
Nov 30, 2007
9.378
9.378
9.253
9.306
743,590
+0.05(+0.49%)
Nov 29, 2007
9.364
9.364
9.216
9.261
341,695
-0.12(-1.31%)
Nov 28, 2007
9.210
9.384
9.153
9.384
235,674
+0.26(+2.88%)
Nov 27, 2007
8.977
9.128
8.977
9.122
338,141
+0.19(+2.15%)
Nov 26, 2007
9.125
9.125
8.930
8.930
180,277
-0.12(-1.28%)
Nov 23, 2007
9.014
9.063
9.002
9.046
68,524
+0.10(+1.13%)
Nov 21, 2007
9.043
9.057
8.944
8.944
459,820
-0.13(-1.45%)
Nov 20, 2007
9.119
9.188
9.014
9.075
1,014,423
+0.05(+0.55%)
Nov 19, 2007
9.013
9.057
8.988
9.025
433,115
-0.06(-0.66%)
Nov 16, 2007
9.146
9.146
9.024
9.085
170,991
-0.02(-0.23%)
Nov 15, 2007
9.130
9.188
9.080
9.106
220,304
-0.03(-0.38%)
Nov 14, 2007
9.314
9.314
9.140
9.140
421,651
-0.04(-0.48%)
Nov 13, 2007
9.025
9.196
9.025
9.185
571,893
+0.16(+1.73%)
Nov 12, 2007
9.072
9.141
9.021
9.028
503,369
-0.06(-0.69%)
Nov 09, 2007
8.994
9.165
8.994
9.091
525,463
-0.07(-0.75%)
Nov 08, 2007
9.077
9.178
9.024
9.160
531,803
+0.03(+0.36%)
Nov 07, 2007
9.083
9.264
9.083
9.127
659,298
-0.18(-1.93%)
Nov 06, 2007
9.267
9.306
9.192
9.306
348,387
+0.05(+0.59%)
Nov 05, 2007
9.138
9.311
9.138
9.252
439,359
-0.04(-0.44%)
Nov 02, 2007
9.336
9.353
9.252
9.292
224,146
+0.02(+0.19%)
Nov 01, 2007
9.409
9.424
9.264
9.275
561,006
-0.20(-2.09%)
Oct 31, 2007
9.408
9.473
9.369
9.473
223,506
+0.11(+1.15%)
Oct 30, 2007
9.369
9.401
9.356
9.366
574,455
-0.04(-0.45%)
Oct 29, 2007
9.383
9.419
9.375
9.408
548,198
+0.05(+0.53%)
Oct 26, 2007
9.166
9.420
9.127
9.358
374,644
+0.01(+0.12%)
Oct 25, 2007
9.342
9.391
9.322
9.347
366,959
-0.04(-0.38%)
Oct 24, 2007
9.367
9.384
9.256
9.383
1,193,100
-0.03(-0.30%)
Oct 23, 2007
9.384
9.411
9.344
9.411
392,576
+0.14(+1.52%)
Oct 22, 2007
9.196
9.276
9.185
9.271
1,890,516
-0.01(-0.08%)
Oct 19, 2007
9.444
9.445
9.278
9.278
1,568,385
-0.15(-1.61%)
Oct 18, 2007
9.427
9.455
9.405
9.430
145,375
+0.00(+0.00%)
Oct 17, 2007
9.492
9.530
9.381
9.430
576,376
-0.01(-0.15%)
Oct 16, 2007
9.455
9.484
9.420
9.444
760,817
-0.02(-0.26%)
Oct 15, 2007
9.558
9.581
9.388
9.469
2,282,452
-0.18(-1.89%)
Oct 12, 2007
9.616
9.666
9.616
9.652
473,909
+0.03(+0.36%)
Oct 11, 2007
9.720
9.742
9.589
9.617
385,532
-0.06(-0.60%)
Oct 10, 2007
9.669
9.680
9.636
9.675
330,456
-0.02(-0.16%)
Oct 09, 2007
9.653
9.697
9.608
9.691
676,922
+0.06(+0.62%)
Oct 08, 2007
9.602
9.641
9.602
9.631
633,374
+0.02(+0.18%)
Oct 05, 2007
9.538
9.622
9.522
9.614
567,411
+0.09(+0.98%)
Oct 04, 2007
9.502
9.538
9.484
9.520
733,919
+0.05(+0.58%)
Oct 03, 2007
9.473
9.477
9.436
9.466
470,707
-0.02(-0.26%)
Oct 02, 2007
9.539
9.539
9.477
9.491
434,203
-0.02(-0.26%)
Oct 01, 2007
9.430
9.527
9.420
9.515
743,526
+0.12(+1.27%)
Sep 28, 2007
9.425
9.445
9.380
9.395
206,214
-0.04(-0.41%)
Sep 27, 2007
9.452
9.452
9.394
9.434
739,683
+0.01(+0.08%)
Sep 26, 2007
9.388
9.435
9.386
9.427
240,797
+0.05(+0.57%)
Sep 25, 2007
9.336
9.375
9.322
9.374
696,135
+0.00(+0.05%)
Sep 24, 2007
9.381
9.411
9.350
9.369
563,568
-0.04(-0.38%)
Sep 21, 2007
9.452
9.469
9.399
9.405
808,208
-0.00(-0.03%)
Sep 20, 2007
9.409
9.455
9.398
9.408
384,891
-0.03(-0.31%)
Sep 19, 2007
9.392
9.438
9.358
9.438
1,182,213
+0.10(+1.12%)
Sep 18, 2007
9.197
9.333
9.174
9.333
344,545
+0.17(+1.86%)
Sep 17, 2007
9.228
9.228
9.155
9.163
369,521
-0.09(-1.01%)
Sep 14, 2007
9.208
9.269
9.191
9.256
765,300
+0.01(+0.14%)
Sep 13, 2007
9.256
9.275
9.224
9.244
519,379
+0.03(+0.29%)
Sep 12, 2007
9.200
9.258
9.183
9.217
660,912
+0.03(+0.29%)
Sep 11, 2007
9.111
9.199
9.110
9.191
659,631
+0.12(+1.34%)
Sep 10, 2007
9.107
9.113
9.014
9.069
282,424
+0.00(+0.05%)
Sep 07, 2007
9.061
9.136
9.047
9.064
577,017
-0.07(-0.82%)
Sep 06, 2007
9.058
9.139
9.052
9.139
434,203
+0.09(+0.95%)
Sep 05, 2007
9.038
9.080
9.033
9.053
696,135
-0.04(-0.48%)
Sep 04, 2007
8.999
9.125
8.999
9.097
337,500
+0.10(+1.08%)
Aug 31, 2007
8.994
9.033
8.939
9.000
405,385
+0.05(+0.59%)
Aug 30, 2007
8.947
9.002
8.929
8.947
598,791
-0.04(-0.42%)
Aug 29, 2007
8.897
9.014
8.866
8.985
930,528
+0.13(+1.50%)
Aug 28, 2007
8.939
8.950
8.830
8.852
947,819
-0.13(-1.41%)
Aug 27, 2007
9.027
9.049
8.979
8.979
386,812
-0.07(-0.78%)
Aug 24, 2007
8.947
9.049
8.939
9.049
786,434
+0.11(+1.28%)
Aug 23, 2007
8.979
8.979
8.919
8.935
1,661,246
+0.01(+0.07%)
Aug 22, 2007
8.879
8.941
8.872
8.929
614,802
+0.06(+0.70%)
Aug 21, 2007
8.843
8.900
8.824
8.866
190,204
+0.01(+0.14%)
Aug 20, 2007
8.899
8.916
8.822
8.854
224,146
-0.02(-0.28%)
Aug 17, 2007
8.922
8.999
8.780
8.879
545,636
+0.14(+1.56%)
Aug 16, 2007
8.744
8.780
8.618
8.742
838,948
-0.04(-0.43%)
Aug 15, 2007
8.861
8.921
8.780
8.780
2,051,901
-0.11(-1.26%)
Aug 14, 2007
8.943
8.999
8.889
8.893
1,567,104
-0.07(-0.77%)
Aug 13, 2007
9.036
9.036
8.939
8.961
734,560
-0.03(-0.38%)
Aug 10, 2007
8.986
9.052
8.880
8.996
373,364
-0.10(-1.05%)
Aug 09, 2007
9.086
9.199
9.041
9.091
701,258
-0.08(-0.93%)
Aug 08, 2007
9.099
9.228
9.099
9.176
2,083,922
+0.09(+0.97%)
Aug 07, 2007
9.014
9.174
9.002
9.088
2,404,772
+0.06(+0.66%)
Aug 06, 2007
8.964
9.035
8.910
9.028
2,764,047
+0.10(+1.07%)
Aug 03, 2007
8.983
9.025
8.933
8.933
216,461
-0.09(-1.02%)
Aug 02, 2007
8.972
9.041
8.947
9.025
1,612,574
+0.06(+0.66%)
Aug 01, 2007
8.850
8.969
8.791
8.966
495,684
+0.13(+1.50%)
Jul 31, 2007
8.960
8.971
8.833
8.833
206,855
-0.10(-1.14%)
Jul 30, 2007
8.818
8.949
8.799
8.935
455,337
+0.08(+0.86%)
Jul 27, 2007
8.913
8.945
8.858
8.858
274,099
-0.06(-0.72%)
Jul 26, 2007
8.977
9.003
8.843
8.922
774,906
-0.15(-1.64%)
Jul 25, 2007
9.080
9.105
9.010
9.071
163,306
+0.13(+1.40%)
Jul 24, 2007
9.046
9.046
8.945
8.945
1,010,580
-0.13(-1.48%)
Jul 23, 2007
9.099
9.136
9.067
9.080
67,884
+0.04(+0.43%)
Jul 20, 2007
9.043
9.072
9.002
9.041
391,936
+0.05(+0.57%)
Jul 19, 2007
8.980
8.999
8.950
8.989
948,460
+0.03(+0.37%)
Jul 18, 2007
8.936
8.957
8.918
8.957
860,082
+0.01(+0.10%)
Jul 17, 2007
8.914
8.983
8.914
8.947
23,695
+0.02(+0.23%)
Jul 16, 2007
8.897
8.950
8.897
8.927
82,614
+0.02(+0.21%)
Jul 13, 2007
8.889
8.908
8.855
8.908
39,065
-0.00(-0.04%)
Jul 12, 2007
8.797
8.914
8.797
8.911
288,828
+0.15(+1.66%)
Jul 11, 2007
8.721
8.766
8.719
8.766
34,582
+0.03(+0.39%)
Jul 10, 2007
8.771
8.800
8.732
8.732
232,472
-0.09(-1.06%)
Jul 09, 2007
8.827
8.843
8.785
8.825
306,760
+0.02(+0.23%)
Jul 06, 2007
8.738
8.827
8.711
8.805
189,563
+0.05(+0.55%)
Jul 05, 2007
8.722
8.757
8.715
8.757
55,716
+0.02(+0.18%)
Jul 03, 2007
8.732
8.741
8.730
8.741
147,936
+0.04(+0.41%)
Jul 02, 2007
8.674
8.705
8.640
8.705
496,324
+0.10(+1.11%)
Jun 29, 2007
8.619
8.662
8.593
8.610
185,081
-0.04(-0.49%)
Jun 28, 2007
8.598
8.662
8.598
8.652
120,398
+0.04(+0.46%)
Jun 27, 2007
8.519
8.615
8.518
8.612
90,299
+0.08(+0.96%)
Jun 26, 2007
8.516
8.579
8.474
8.530
293,311
+0.10(+1.15%)
Jun 25, 2007
8.510
8.544
8.423
8.434
219,663
-0.10(-1.14%)
Jun 22, 2007
8.555
8.555
8.488
8.530
423,957
-0.07(-0.87%)
Jun 21, 2007
8.588
8.613
8.563
8.605
63,401
-0.00(-0.02%)
Jun 20, 2007
8.715
8.715
8.598
8.607
399,621
-0.09(-1.08%)
Jun 19, 2007
8.665
8.707
8.647
8.701
58,918
+0.01(+0.09%)
Jun 18, 2007
8.671
8.707
8.671
8.693
40,346
-0.01(-0.07%)
Jun 15, 2007
8.674
8.699
8.668
8.699
76,850
+0.09(+1.09%)
Jun 14, 2007
8.588
8.619
8.588
8.605
42,908
+0.02(+0.24%)
Jun 13, 2007
8.493
8.585
8.493
8.585
239,516
+0.09(+1.05%)
Jun 12, 2007
8.529
8.562
8.490
8.496
319,568
-0.06(-0.69%)
Jun 11, 2007
8.560
8.587
8.554
8.555
51,233
+0.02(+0.20%)
Jun 08, 2007
8.504
8.580
8.490
8.538
216,461
+0.01(+0.11%)
Jun 07, 2007
8.641
8.641
8.529
8.529
79,411
-0.12(-1.41%)
Jun 06, 2007
8.638
8.654
8.619
8.651
91,579
-0.02(-0.25%)
Jun 05, 2007
8.690
8.690
8.649
8.672
112,713
-0.05(-0.52%)
Jun 04, 2007
8.669
8.718
8.666
8.718
55,716
+0.03(+0.34%)
Jun 01, 2007
8.687
8.698
8.665
8.688
121,679
+0.02(+0.23%)
May 31, 2007
8.652
8.671
8.647
8.668
128,083
+0.04(+0.49%)
May 30, 2007
8.598
8.626
8.576
8.626
167,789
-0.01(-0.14%)
May 29, 2007
8.658
8.658
8.616
8.638
144,094
-0.04(-0.49%)
May 25, 2007
8.652
8.680
8.646
8.680
182,519
+0.03(+0.38%)
May 24, 2007
8.702
8.747
8.635
8.647
101,826
-0.06(-0.65%)
May 23, 2007
8.744
8.868
8.704
8.704
192,766
+0.05(+0.60%)
May 22, 2007
8.616
8.665
8.596
8.652
47,390
+0.05(+0.54%)
May 21, 2007
8.551
8.618
8.551
8.605
121,679
+0.01(+0.13%)
May 18, 2007
8.566
8.594
8.527
8.594
55,716
+0.04(+0.51%)
May 17, 2007
8.594
8.594
8.546
8.551
53,795
-0.07(-0.76%)
May 16, 2007
8.593
8.618
8.552
8.616
64,041
+0.04(+0.51%)
May 15, 2007
8.613
8.641
8.573
8.573
58,918
-0.03(-0.31%)
May 14, 2007
8.665
8.674
8.585
8.599
187,002
-0.01(-0.16%)
May 11, 2007
8.560
8.613
8.554
8.613
113,994
+0.05(+0.55%)
May 10, 2007
8.608
8.608
8.548
8.566
275,380
-0.08(-0.90%)
May 09, 2007
8.635
8.651
8.604
8.644
180,598
+0.01(+0.13%)
May 08, 2007
8.613
8.641
8.571
8.633
192,125
-0.06(-0.65%)
May 07, 2007
8.685
8.694
8.682
8.690
230,550
+0.04(+0.45%)
May 04, 2007
8.672
8.672
8.618
8.651
227,989
-0.01(-0.11%)
May 03, 2007
8.669
8.671
8.640
8.660
97,984
-0.02(-0.23%)
May 02, 2007
8.604
8.685
8.599
8.680
634,014
+0.10(+1.15%)
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.