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
Cutera Inc
(NQ:
CUTR
)
2.250
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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, 2009
6.100
6.290
6.100
6.280
180,116
+0.18(+2.95%)
Apr 29, 2009
6.100
6.245
5.980
6.100
156,877
+0.09(+1.50%)
Apr 28, 2009
5.960
6.250
5.950
6.010
145,458
+0.08(+1.35%)
Apr 27, 2009
6.300
6.300
5.930
5.930
75,317
-0.37(-5.87%)
Apr 24, 2009
6.440
6.450
6.210
6.300
81,229
+0.07(+1.12%)
Apr 23, 2009
6.420
6.500
6.212
6.230
15,612
-0.19(-2.96%)
Apr 22, 2009
6.490
6.520
6.400
6.420
14,195
-0.12(-1.83%)
Apr 21, 2009
6.470
6.550
6.360
6.540
79,997
+0.04(+0.62%)
Apr 20, 2009
6.600
6.600
6.350
6.500
65,690
-0.05(-0.76%)
Apr 17, 2009
6.690
6.830
6.480
6.550
186,905
-0.24(-3.53%)
Apr 16, 2009
6.640
6.860
6.580
6.790
24,408
+0.16(+2.41%)
Apr 15, 2009
6.670
6.700
6.510
6.630
42,937
-0.13(-1.92%)
Apr 14, 2009
6.730
6.770
6.662
6.760
11,757
+0.05(+0.75%)
Apr 13, 2009
6.760
6.760
6.540
6.710
43,352
-0.12(-1.76%)
Apr 09, 2009
6.760
6.860
6.650
6.830
45,313
+0.00(+0.00%)
Apr 08, 2009
6.900
6.900
6.650
6.830
88,932
+0.11(+1.64%)
Apr 07, 2009
7.010
7.010
6.650
6.720
95,981
-0.26(-3.72%)
Apr 06, 2009
6.900
6.990
6.790
6.980
60,579
+0.13(+1.90%)
Apr 03, 2009
6.620
6.860
6.510
6.850
17,611
+0.06(+0.88%)
Apr 02, 2009
6.677
6.890
6.660
6.790
19,821
+0.24(+3.66%)
Apr 01, 2009
6.420
6.600
6.360
6.550
13,732
+0.16(+2.50%)
Mar 31, 2009
6.400
6.630
6.200
6.390
28,135
-0.04(-0.62%)
Mar 30, 2009
6.330
6.430
6.240
6.430
22,817
-0.13(-1.98%)
Mar 26, 2009
6.580
6.700
6.460
6.560
21,460
+0.05(+0.77%)
Mar 25, 2009
6.720
6.800
6.480
6.510
34,399
-0.14(-2.11%)
Mar 24, 2009
6.550
6.730
6.500
6.650
37,768
-0.08(-1.19%)
Mar 23, 2009
6.600
6.750
6.390
6.730
39,080
+0.36(+5.65%)
Mar 20, 2009
6.550
6.860
6.370
6.370
30,720
-0.21(-3.19%)
Mar 19, 2009
6.170
6.620
6.170
6.580
32,237
+0.38(+6.13%)
Mar 18, 2009
6.020
6.200
5.950
6.200
41,606
+0.25(+4.20%)
Mar 17, 2009
5.800
5.950
5.750
5.950
22,339
+0.11(+1.88%)
Mar 16, 2009
5.810
6.010
5.780
5.840
26,513
-0.02(-0.34%)
Mar 13, 2009
5.920
5.930
5.840
5.860
33,864
+0.00(+0.00%)
Mar 12, 2009
5.840
5.930
5.750
5.860
70,137
+0.01(+0.17%)
Mar 11, 2009
5.700
5.860
5.700
5.850
15,998
+0.06(+1.12%)
Mar 10, 2009
5.600
5.840
5.600
5.785
20,612
+0.22(+3.86%)
Mar 09, 2009
5.750
5.761
5.500
5.570
24,621
-0.18(-3.13%)
Mar 06, 2009
5.780
5.840
5.630
5.750
35,353
-0.04(-0.69%)
Mar 05, 2009
5.797
5.870
5.750
5.790
19,516
-0.05(-0.86%)
Mar 04, 2009
5.810
5.970
5.770
5.840
77,749
-0.32(-5.19%)
Mar 02, 2009
6.240
6.340
6.110
6.160
37,452
-0.21(-3.30%)
Feb 27, 2009
6.340
6.430
6.290
6.370
32,030
-0.10(-1.55%)
Feb 26, 2009
6.490
6.689
6.440
6.470
69,022
+0.00(+0.00%)
Feb 25, 2009
6.440
6.490
6.330
6.470
62,680
+0.05(+0.78%)
Feb 24, 2009
6.150
6.490
6.110
6.420
96,857
+0.25(+4.05%)
Feb 23, 2009
6.370
6.500
6.150
6.170
115,543
-0.23(-3.59%)
Feb 20, 2009
6.380
6.500
6.244
6.400
30,374
-0.09(-1.39%)
Feb 19, 2009
6.380
6.720
6.380
6.490
44,050
-0.03(-0.46%)
Feb 18, 2009
6.570
6.660
6.500
6.520
72,626
-0.15(-2.25%)
Feb 17, 2009
6.800
6.800
6.400
6.670
33,318
-0.18(-2.63%)
Feb 13, 2009
6.920
6.980
6.740
6.850
56,706
+0.10(+1.48%)
Feb 12, 2009
6.750
6.820
6.595
6.750
101,523
-0.03(-0.44%)
Feb 11, 2009
6.160
6.890
6.160
6.780
73,806
+0.63(+10.24%)
Feb 10, 2009
6.190
6.550
6.150
6.150
329,871
+0.13(+2.16%)
Feb 09, 2009
5.980
6.260
5.900
6.020
194,278
+0.05(+0.84%)
Feb 06, 2009
6.000
6.290
5.960
5.970
115,232
-0.16(-2.61%)
Feb 05, 2009
6.130
6.300
6.010
6.130
158,986
-0.08(-1.29%)
Feb 04, 2009
6.250
6.390
6.210
6.210
26,137
-0.10(-1.58%)
Feb 03, 2009
6.390
6.500
6.020
6.310
116,999
-0.26(-3.96%)
Feb 02, 2009
6.650
6.720
6.400
6.570
142,314
-0.14(-2.09%)
Jan 30, 2009
6.660
6.950
6.660
6.710
76,938
+0.01(+0.15%)
Jan 29, 2009
6.670
7.000
6.670
6.700
29,033
-0.07(-1.03%)
Jan 28, 2009
6.840
7.310
6.710
6.770
21,667
-0.07(-1.02%)
Jan 27, 2009
6.830
7.280
6.830
6.840
59,274
-0.20(-2.84%)
Jan 26, 2009
7.020
7.140
6.900
7.040
25,063
+0.19(+2.77%)
Jan 23, 2009
6.860
7.021
6.630
6.850
53,200
-0.04(-0.58%)
Jan 22, 2009
7.250
7.360
6.870
6.890
40,692
-0.44(-6.00%)
Jan 21, 2009
7.580
7.800
7.130
7.330
51,186
-0.13(-1.74%)
Jan 20, 2009
7.640
8.050
7.460
7.460
41,406
-0.28(-3.62%)
Jan 16, 2009
7.940
8.050
7.630
7.740
46,120
-0.40(-4.91%)
Jan 15, 2009
7.830
8.330
7.580
8.140
111,034
+0.23(+2.91%)
Jan 14, 2009
7.810
8.090
7.680
7.910
23,696
-0.06(-0.75%)
Jan 13, 2009
7.810
8.050
7.800
7.970
31,072
+0.10(+1.27%)
Jan 12, 2009
7.960
8.040
7.540
7.870
56,811
-0.14(-1.75%)
Jan 09, 2009
7.880
8.210
7.650
8.010
48,172
+0.13(+1.65%)
Jan 08, 2009
8.650
8.650
7.870
7.880
49,233
-0.73(-8.48%)
Jan 07, 2009
8.530
8.828
8.320
8.610
34,751
-0.03(-0.35%)
Jan 06, 2009
8.600
8.894
8.530
8.640
23,197
+0.03(+0.35%)
Jan 05, 2009
8.350
8.680
8.110
8.610
38,215
-0.10(-1.15%)
Jan 02, 2009
8.810
8.810
7.920
8.710
140,486
-0.16(-1.80%)
Dec 31, 2008
8.770
9.000
8.650
8.870
46,746
-0.02(-0.22%)
Dec 30, 2008
8.700
8.980
8.259
8.890
70,995
+0.16(+1.83%)
Dec 29, 2008
8.980
8.980
8.270
8.730
36,679
-0.23(-2.57%)
Dec 26, 2008
8.850
9.200
8.610
8.960
42,799
+0.07(+0.79%)
Dec 24, 2008
8.750
9.030
8.750
8.890
9,331
+0.10(+1.14%)
Dec 23, 2008
8.430
8.800
8.270
8.790
24,970
+0.28(+3.29%)
Dec 22, 2008
9.000
9.000
8.370
8.510
34,585
-0.54(-5.97%)
Dec 19, 2008
9.220
9.460
8.580
9.050
30,632
-0.08(-0.88%)
Dec 18, 2008
9.700
9.990
8.880
9.130
36,509
-0.67(-6.84%)
Dec 17, 2008
8.060
9.990
7.860
9.800
96,699
+1.62(+19.80%)
Dec 16, 2008
8.250
8.270
7.920
8.180
43,092
-0.07(-0.85%)
Dec 15, 2008
8.410
8.410
7.910
8.250
82,388
-0.06(-0.72%)
Dec 12, 2008
8.090
8.480
8.090
8.310
44,795
+0.07(+0.85%)
Dec 11, 2008
8.440
8.440
8.162
8.240
38,447
-0.16(-1.90%)
Dec 10, 2008
7.940
8.540
7.940
8.400
49,097
+0.46(+5.79%)
Dec 09, 2008
7.730
7.940
7.700
7.940
66,405
+0.20(+2.58%)
Dec 08, 2008
7.820
7.900
7.714
7.740
91,908
-0.03(-0.39%)
Dec 05, 2008
7.690
7.840
7.540
7.770
52,378
-0.02(-0.26%)
Dec 04, 2008
8.600
8.600
7.790
7.790
39,111
-0.52(-6.26%)
Dec 03, 2008
8.340
8.540
7.720
8.310
34,977
-0.01(-0.12%)
Dec 02, 2008
8.110
8.370
8.090
8.320
83,341
+0.25(+3.10%)
Dec 01, 2008
8.830
8.830
7.980
8.070
33,053
-0.82(-9.22%)
Nov 28, 2008
8.020
8.920
8.020
8.890
33,436
+0.89(+11.13%)
Nov 26, 2008
7.750
8.120
7.750
8.000
36,036
+0.15(+1.91%)
Nov 25, 2008
8.230
8.250
7.750
7.850
39,773
-0.35(-4.27%)
Nov 24, 2008
7.580
8.410
7.460
8.200
129,462
+0.65(+8.61%)
Nov 21, 2008
7.500
7.830
7.340
7.550
158,893
+0.08(+1.07%)
Nov 20, 2008
7.850
7.890
7.440
7.470
128,263
-0.49(-6.16%)
Nov 19, 2008
8.290
8.440
7.960
7.960
36,092
-0.38(-4.56%)
Nov 18, 2008
8.350
8.500
8.240
8.340
217,934
-0.03(-0.36%)
Nov 17, 2008
8.560
8.630
8.270
8.370
69,501
-0.34(-3.90%)
Nov 14, 2008
8.040
8.740
8.000
8.710
89,843
+0.46(+5.58%)
Nov 13, 2008
8.060
8.390
7.890
8.250
108,133
+0.15(+1.85%)
Nov 12, 2008
8.010
8.290
8.000
8.100
114,823
-0.07(-0.86%)
Nov 11, 2008
8.260
8.260
8.140
8.170
111,542
-0.23(-2.74%)
Nov 10, 2008
8.490
8.600
8.300
8.400
107,828
+0.00(+0.00%)
Nov 07, 2008
8.260
8.420
8.050
8.400
73,814
+0.15(+1.82%)
Nov 06, 2008
8.260
8.400
8.170
8.250
67,352
-0.13(-1.55%)
Nov 05, 2008
8.420
8.600
8.220
8.380
85,402
-0.19(-2.22%)
Nov 04, 2008
8.530
8.590
8.000
8.570
168,473
-0.13(-1.49%)
Nov 03, 2008
8.940
9.060
8.380
8.700
52,217
+0.19(+2.23%)
Oct 31, 2008
8.460
8.750
8.260
8.510
111,902
+0.13(+1.55%)
Oct 30, 2008
8.290
8.780
8.290
8.380
37,658
+0.36(+4.49%)
Oct 29, 2008
8.070
8.170
7.660
8.020
227,307
-0.10(-1.23%)
Oct 28, 2008
7.970
8.140
7.640
8.120
104,247
+0.36(+4.64%)
Oct 27, 2008
8.010
8.020
7.710
7.760
163,584
-0.26(-3.24%)
Oct 24, 2008
8.130
8.250
7.820
8.020
101,872
-0.34(-4.07%)
Oct 23, 2008
8.700
8.840
8.200
8.360
125,615
-0.43(-4.89%)
Oct 22, 2008
9.090
9.100
8.760
8.790
61,769
-0.31(-3.41%)
Oct 21, 2008
9.270
9.720
9.070
9.100
88,065
-0.30(-3.19%)
Oct 20, 2008
9.712
9.712
9.316
9.400
101,731
-0.06(-0.63%)
Oct 17, 2008
9.700
10.08
9.250
9.460
154,710
-0.41(-4.15%)
Oct 16, 2008
9.680
10.25
9.250
9.870
58,692
+0.27(+2.81%)
Oct 15, 2008
9.910
9.910
9.250
9.600
77,708
-0.50(-4.95%)
Oct 14, 2008
10.74
10.99
9.630
10.10
63,600
-0.45(-4.27%)
Oct 13, 2008
9.610
10.60
9.452
10.55
91,964
+1.15(+12.23%)
Oct 10, 2008
9.110
9.610
8.730
9.400
122,435
+0.03(+0.32%)
Oct 09, 2008
9.910
10.10
9.100
9.370
241,442
-0.53(-5.35%)
Oct 08, 2008
9.600
9.950
9.210
9.900
129,577
+0.04(+0.41%)
Oct 07, 2008
10.08
10.31
9.850
9.860
120,303
-0.14(-1.40%)
Oct 06, 2008
10.19
10.19
9.960
10.00
221,157
-0.41(-3.94%)
Oct 03, 2008
10.35
10.71
10.07
10.41
169,770
+0.14(+1.36%)
Oct 02, 2008
10.05
11.09
10.05
10.27
144,967
-0.31(-2.93%)
Oct 01, 2008
10.47
10.59
10.35
10.58
35,220
-0.03(-0.28%)
Sep 30, 2008
10.15
10.98
9.950
10.61
145,848
+0.45(+4.43%)
Sep 29, 2008
11.33
11.33
9.060
10.16
120,266
-1.19(-10.48%)
Sep 26, 2008
11.22
11.47
11.22
11.35
79,436
-0.21(-1.82%)
Sep 25, 2008
11.40
11.57
11.31
11.56
54,631
+0.16(+1.40%)
Sep 24, 2008
11.34
11.47
11.04
11.40
94,601
+0.04(+0.35%)
Sep 23, 2008
11.44
11.49
11.00
11.36
121,540
-0.07(-0.61%)
Sep 22, 2008
11.42
11.56
11.36
11.43
76,913
-0.13(-1.12%)
Sep 19, 2008
11.58
11.87
11.00
11.56
111,721
+0.19(+1.67%)
Sep 18, 2008
11.34
11.49
11.22
11.37
163,336
+0.11(+0.98%)
Sep 17, 2008
11.02
11.57
11.02
11.26
85,563
+0.06(+0.54%)
Sep 16, 2008
11.16
11.35
11.16
11.20
94,823
-0.20(-1.75%)
Sep 15, 2008
11.08
11.49
11.08
11.40
87,562
-0.09(-0.78%)
Sep 12, 2008
11.30
11.55
11.27
11.49
92,861
+0.09(+0.79%)
Sep 11, 2008
11.20
11.70
11.20
11.40
78,416
+0.13(+1.15%)
Sep 10, 2008
11.11
11.45
11.11
11.27
99,821
+0.08(+0.71%)
Sep 09, 2008
11.33
11.83
11.19
11.19
113,957
-0.21(-1.84%)
Sep 08, 2008
11.38
11.64
11.29
11.40
100,740
+0.01(+0.09%)
Sep 05, 2008
11.68
11.77
11.23
11.39
106,521
-0.35(-2.98%)
Sep 04, 2008
11.54
11.82
11.53
11.74
136,305
+0.31(+2.71%)
Sep 03, 2008
11.28
11.61
11.23
11.43
101,401
+0.14(+1.24%)
Sep 02, 2008
11.25
11.38
11.18
11.29
114,534
+0.12(+1.07%)
Aug 29, 2008
11.22
11.44
11.15
11.17
70,038
-0.06(-0.53%)
Aug 28, 2008
11.54
11.58
11.08
11.23
50,335
-0.18(-1.58%)
Aug 27, 2008
11.38
11.58
11.35
11.41
29,826
+0.07(+0.62%)
Aug 26, 2008
11.55
11.60
11.26
11.34
124,054
-0.19(-1.65%)
Aug 25, 2008
11.57
11.60
11.41
11.53
56,892
-0.09(-0.77%)
Aug 22, 2008
11.60
11.77
11.47
11.62
38,878
+0.02(+0.17%)
Aug 21, 2008
11.66
11.94
11.48
11.60
63,870
-0.12(-1.02%)
Aug 20, 2008
11.62
11.99
11.46
11.72
99,895
+0.18(+1.56%)
Aug 19, 2008
11.72
11.73
11.50
11.54
69,875
-0.33(-2.78%)
Aug 18, 2008
12.10
12.19
11.84
11.87
78,302
-0.13(-1.08%)
Aug 15, 2008
11.93
12.04
11.62
12.00
58,767
+0.05(+0.42%)
Aug 14, 2008
12.22
12.22
11.95
11.95
59,743
-0.33(-2.69%)
Aug 13, 2008
12.00
12.48
11.67
12.28
179,051
+0.33(+2.76%)
Aug 12, 2008
11.88
12.00
11.55
11.95
155,231
+0.04(+0.34%)
Aug 11, 2008
11.75
12.02
11.70
11.91
124,617
+0.13(+1.10%)
Aug 08, 2008
11.14
12.07
11.11
11.78
129,019
+0.68(+6.13%)
Aug 07, 2008
11.38
11.39
11.04
11.10
134,721
-0.29(-2.55%)
Aug 06, 2008
11.51
11.55
11.17
11.39
103,842
-0.17(-1.47%)
Aug 05, 2008
10.56
12.19
10.40
11.56
572,489
+1.47(+14.58%)
Aug 04, 2008
10.05
10.30
9.510
10.09
392,030
+0.08(+0.79%)
Aug 01, 2008
9.860
10.11
9.860
10.01
98,669
+0.05(+0.50%)
Jul 31, 2008
10.00
10.14
9.850
9.960
123,776
-0.01(-0.10%)
Jul 30, 2008
10.08
10.12
9.750
9.970
83,325
-0.12(-1.19%)
Jul 29, 2008
10.09
10.12
9.840
10.09
93,542
+0.09(+0.90%)
Jul 28, 2008
9.970
10.17
9.860
10.00
57,562
+0.01(+0.10%)
Jul 25, 2008
9.910
10.00
9.830
9.990
48,788
+0.10(+1.01%)
Jul 24, 2008
9.970
10.05
9.700
9.890
48,142
-0.10(-1.00%)
Jul 23, 2008
9.900
10.19
9.830
9.990
159,586
+0.00(+0.00%)
Jul 22, 2008
9.950
10.05
9.750
9.990
99,267
+0.04(+0.40%)
Jul 21, 2008
9.910
10.04
9.680
9.950
117,139
+0.03(+0.30%)
Jul 18, 2008
9.660
10.15
9.500
9.920
113,443
+0.23(+2.37%)
Jul 17, 2008
9.740
9.930
9.430
9.690
133,563
-0.17(-1.72%)
Jul 16, 2008
9.620
9.970
9.620
9.860
142,222
+0.46(+4.89%)
Jul 15, 2008
9.590
9.640
9.030
9.400
166,932
-0.25(-2.59%)
Jul 14, 2008
9.730
9.800
9.560
9.650
41,841
+0.01(+0.10%)
Jul 11, 2008
9.670
9.680
9.440
9.640
56,699
-0.15(-1.53%)
Jul 10, 2008
9.780
9.900
9.610
9.790
58,424
-0.02(-0.20%)
Jul 09, 2008
9.850
10.00
9.750
9.810
50,608
-0.08(-0.81%)
Jul 08, 2008
9.190
10.23
9.150
9.890
197,379
+0.74(+8.09%)
Jul 07, 2008
9.100
9.200
8.950
9.150
117,352
+0.05(+0.55%)
Jul 04, 2008
9.350
9.460
9.070
9.100
68,769
+0.00(+0.00%)
Jul 03, 2008
9.350
9.460
9.070
9.100
68,769
-0.18(-1.94%)
Jul 02, 2008
9.200
9.310
9.160
9.280
145,784
+0.12(+1.31%)
Jul 01, 2008
9.370
9.370
8.950
9.160
171,106
+0.13(+1.44%)
Jun 30, 2008
8.950
9.470
8.930
9.030
151,367
+0.05(+0.56%)
Jun 27, 2008
9.180
9.420
8.980
8.980
1,586,028
-0.24(-2.60%)
Jun 26, 2008
9.320
9.530
8.920
9.220
184,500
-0.13(-1.39%)
Jun 25, 2008
9.280
9.570
9.260
9.350
124,243
+0.08(+0.86%)
Jun 24, 2008
9.590
9.800
9.270
9.270
148,011
-0.37(-3.84%)
Jun 23, 2008
9.780
9.900
9.580
9.640
151,225
-0.12(-1.23%)
Jun 20, 2008
9.750
9.920
9.630
9.760
283,404
-0.04(-0.41%)
Jun 19, 2008
9.700
9.930
9.630
9.800
105,698
+0.07(+0.72%)
Jun 18, 2008
9.830
9.860
9.670
9.730
106,449
-0.17(-1.72%)
Jun 17, 2008
9.930
9.960
9.840
9.900
86,029
-0.02(-0.20%)
Jun 16, 2008
9.880
9.960
9.750
9.920
85,584
+0.02(+0.20%)
Jun 13, 2008
9.810
10.00
9.800
9.900
138,222
+0.16(+1.64%)
Jun 12, 2008
9.690
9.810
9.690
9.740
104,247
+0.09(+0.93%)
Jun 11, 2008
9.810
9.890
9.640
9.650
104,561
-0.21(-2.13%)
Jun 10, 2008
9.850
9.920
9.770
9.860
145,059
-0.07(-0.70%)
Jun 09, 2008
9.940
10.02
9.760
9.930
250,247
+0.04(+0.40%)
Jun 06, 2008
9.970
10.00
9.840
9.890
275,041
-0.11(-1.10%)
Jun 05, 2008
9.980
10.04
9.930
10.00
136,284
+0.01(+0.10%)
Jun 04, 2008
10.03
10.15
9.870
9.990
342,645
+0.05(+0.50%)
Jun 03, 2008
10.05
10.18
9.900
9.940
131,958
-0.05(-0.50%)
Jun 02, 2008
10.21
10.30
9.910
9.990
193,964
-0.25(-2.44%)
May 30, 2008
10.30
10.40
10.10
10.24
115,383
-0.07(-0.68%)
May 29, 2008
10.44
10.56
10.26
10.31
175,183
-0.12(-1.15%)
May 28, 2008
10.87
10.87
10.41
10.43
126,856
-0.41(-3.78%)
May 27, 2008
10.61
10.84
10.57
10.84
123,844
+0.26(+2.46%)
May 26, 2008
11.02
11.02
10.46
10.58
189,734
+0.00(+0.00%)
May 23, 2008
11.02
11.02
10.46
10.58
189,734
-0.60(-5.37%)
May 22, 2008
10.75
11.27
10.75
11.18
239,319
+0.42(+3.90%)
May 21, 2008
11.12
11.16
10.69
10.76
119,385
-0.35(-3.15%)
May 20, 2008
10.97
11.11
10.85
11.11
146,556
+0.11(+1.00%)
May 19, 2008
11.20
11.27
10.83
11.00
287,792
-0.23(-2.05%)
May 16, 2008
11.26
11.29
11.04
11.23
88,608
+0.03(+0.27%)
May 15, 2008
11.15
11.37
10.90
11.20
212,607
+0.00(+0.00%)
May 14, 2008
11.22
11.47
11.05
11.20
450,195
-0.03(-0.27%)
May 13, 2008
11.34
11.34
11.10
11.23
98,109
-0.11(-0.97%)
May 12, 2008
11.80
11.80
11.30
11.34
154,236
-0.42(-3.57%)
May 09, 2008
11.62
11.76
11.31
11.76
123,732
+0.03(+0.26%)
May 08, 2008
11.41
12.00
11.30
11.73
167,287
+0.37(+3.26%)
May 07, 2008
11.35
11.55
11.13
11.36
428,233
-0.46(-3.89%)
May 06, 2008
12.33
12.36
11.80
11.82
496,907
-0.89(-7.00%)
May 05, 2008
12.75
13.00
12.69
12.71
232,044
+0.06(+0.47%)
May 02, 2008
12.99
13.00
12.58
12.65
123,079
-0.33(-2.54%)
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.