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
TransCanada Corporation
(NY:
TRP
)
39.12
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 16, 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
7.968
8.042
7.935
8.020
1,146,873
+0.12(+1.46%)
Apr 29, 2008
7.935
7.966
7.904
7.904
1,574,365
+0.01(+0.17%)
Apr 28, 2008
7.922
7.944
7.846
7.891
776,419
+0.05(+0.61%)
Apr 25, 2008
7.878
7.970
7.813
7.843
1,061,145
-0.01(-0.11%)
Apr 24, 2008
7.898
7.904
7.817
7.852
973,145
-0.04(-0.48%)
Apr 23, 2008
7.931
7.935
7.872
7.890
792,906
-0.10(-1.30%)
Apr 22, 2008
7.920
8.040
7.898
7.994
1,151,748
+0.03(+0.33%)
Apr 21, 2008
7.981
7.996
7.948
7.968
989,563
-0.01(-0.14%)
Apr 18, 2008
7.926
8.044
7.904
7.979
1,092,502
+0.05(+0.69%)
Apr 17, 2008
8.186
8.186
7.889
7.924
1,849,856
-0.23(-2.86%)
Apr 16, 2008
8.077
8.232
8.073
8.158
1,800,065
+0.14(+1.74%)
Apr 15, 2008
7.968
8.049
7.957
8.018
1,073,757
+0.07(+0.88%)
Apr 14, 2008
7.859
8.044
7.859
7.948
1,620,276
+0.09(+1.20%)
Apr 11, 2008
7.839
7.942
7.817
7.854
1,243,184
-0.11(-1.42%)
Apr 10, 2008
7.780
7.976
7.780
7.968
1,881,863
+0.16(+2.04%)
Apr 09, 2008
7.856
7.856
7.712
7.808
1,600,353
-0.06(-0.75%)
Apr 08, 2008
7.878
7.918
7.817
7.867
1,626,611
-0.03(-0.41%)
Apr 07, 2008
7.861
8.040
7.861
7.900
1,410,783
+0.05(+0.70%)
Apr 04, 2008
7.861
7.974
7.826
7.846
1,904,447
+0.00(+0.03%)
Apr 03, 2008
7.815
7.909
7.784
7.843
1,876,403
+0.01(+0.17%)
Apr 02, 2008
8.018
8.018
7.732
7.830
3,139,661
-0.11(-1.43%)
Apr 01, 2008
8.241
8.241
7.846
7.944
2,451,727
-0.47(-5.55%)
Mar 31, 2008
8.358
8.457
8.258
8.411
1,064,159
+0.03(+0.42%)
Mar 28, 2008
8.496
8.579
8.350
8.376
951,468
-0.04(-0.49%)
Mar 27, 2008
8.400
8.498
8.326
8.417
1,157,611
+0.02(+0.21%)
Mar 26, 2008
8.463
8.463
8.341
8.400
844,502
-0.04(-0.44%)
Mar 25, 2008
8.286
8.496
8.260
8.437
1,061,411
+0.23(+2.74%)
Mar 24, 2008
8.236
8.282
8.077
8.212
1,121,532
+0.08(+1.02%)
Mar 21, 2008
7.961
8.225
7.946
8.129
1,734,795
+0.00(+0.00%)
Mar 20, 2008
7.961
8.225
7.946
8.129
1,734,795
+0.14(+1.75%)
Mar 19, 2008
8.579
8.614
7.942
7.990
3,515,415
-0.52(-6.15%)
Mar 18, 2008
8.407
8.533
8.350
8.513
1,416,436
+0.10(+1.19%)
Mar 17, 2008
8.778
8.778
8.308
8.413
1,247,856
-0.32(-3.63%)
Mar 14, 2008
8.804
8.808
8.673
8.730
1,147,075
-0.14(-1.62%)
Mar 13, 2008
8.758
8.906
8.756
8.874
890,541
+0.09(+1.07%)
Mar 12, 2008
8.891
8.893
8.741
8.780
551,091
-0.05(-0.59%)
Mar 11, 2008
8.845
8.850
8.716
8.832
811,794
+0.15(+1.79%)
Mar 10, 2008
8.793
8.793
8.625
8.677
646,833
-0.08(-0.95%)
Mar 07, 2008
8.850
8.882
8.697
8.760
696,536
-0.14(-1.52%)
Mar 06, 2008
8.919
9.005
8.882
8.895
642,023
-0.06(-0.68%)
Mar 05, 2008
8.826
8.970
8.821
8.957
756,318
+0.19(+2.22%)
Mar 04, 2008
8.738
8.823
8.679
8.762
1,012,944
-0.05(-0.55%)
Mar 03, 2008
8.762
8.841
8.662
8.810
874,049
+0.06(+0.67%)
Feb 29, 2008
8.987
8.987
8.686
8.751
1,129,461
-0.28(-3.07%)
Feb 28, 2008
8.889
9.066
8.889
9.029
1,121,564
+0.13(+1.50%)
Feb 27, 2008
8.830
8.926
8.823
8.895
845,853
+0.07(+0.79%)
Feb 26, 2008
8.719
8.889
8.675
8.826
1,063,715
+0.17(+1.97%)
Feb 25, 2008
8.644
8.765
8.623
8.655
1,243,239
+0.07(+0.86%)
Feb 22, 2008
8.572
8.608
8.481
8.581
833,278
+0.02(+0.28%)
Feb 21, 2008
8.540
8.581
8.505
8.557
625,531
-0.05(-0.63%)
Feb 20, 2008
8.485
8.649
8.481
8.612
899,703
+0.09(+1.08%)
Feb 19, 2008
8.553
8.601
8.494
8.520
889,166
-0.06(-0.66%)
Feb 18, 2008
8.577
8.577
8.577
8.577
0
+0.00(+0.00%)
Feb 15, 2008
8.668
8.668
8.487
8.577
536,431
-0.07(-0.83%)
Feb 14, 2008
8.636
8.727
8.614
8.649
607,895
-0.02(-0.20%)
Feb 13, 2008
8.697
8.706
8.592
8.666
630,341
+0.10(+1.12%)
Feb 12, 2008
8.612
8.692
8.553
8.570
765,938
+0.04(+0.43%)
Feb 11, 2008
8.524
8.546
8.435
8.533
813,351
+0.00(+0.05%)
Feb 08, 2008
8.568
8.603
8.476
8.529
1,006,439
+0.06(+0.72%)
Feb 07, 2008
8.524
8.588
8.413
8.468
930,853
-0.07(-0.84%)
Feb 06, 2008
8.546
8.590
8.437
8.540
823,658
+0.03(+0.41%)
Feb 05, 2008
8.620
8.647
8.450
8.505
1,803,987
-0.15(-1.72%)
Feb 04, 2008
8.651
8.719
8.614
8.653
951,468
-0.04(-0.50%)
Feb 01, 2008
8.548
8.730
8.548
8.697
1,273,510
+0.13(+1.55%)
Jan 31, 2008
8.308
8.668
8.273
8.564
3,414,656
+0.08(+0.90%)
Jan 30, 2008
8.559
8.618
8.431
8.487
1,635,407
-0.01(-0.08%)
Jan 29, 2008
8.293
8.548
8.293
8.494
1,376,582
+0.24(+2.91%)
Jan 28, 2008
8.188
8.258
8.123
8.254
1,717,878
+0.05(+0.67%)
Jan 25, 2008
8.258
8.310
8.129
8.199
1,266,533
-0.00(-0.05%)
Jan 24, 2008
8.193
8.276
8.083
8.204
1,068,740
+0.09(+1.13%)
Jan 23, 2008
7.968
8.125
7.867
8.112
1,964,779
+0.07(+0.87%)
Jan 22, 2008
7.743
8.110
7.706
8.042
2,110,225
-0.04(-0.51%)
Jan 21, 2008
8.083
8.083
8.083
8.083
0
+0.00(+0.00%)
Jan 18, 2008
8.241
8.328
8.024
8.083
1,264,027
-0.15(-1.88%)
Jan 17, 2008
8.330
8.389
8.131
8.238
1,082,025
-0.10(-1.20%)
Jan 16, 2008
8.468
8.524
8.282
8.339
1,145,014
-0.16(-1.90%)
Jan 15, 2008
8.861
8.861
8.431
8.500
969,379
-0.06(-0.74%)
Jan 14, 2008
8.618
8.618
8.520
8.564
1,139,287
+0.03(+0.33%)
Jan 11, 2008
8.666
8.666
8.509
8.535
963,493
-0.13(-1.51%)
Jan 10, 2008
8.662
8.710
8.594
8.666
1,081,567
-0.03(-0.30%)
Jan 09, 2008
8.627
8.727
8.566
8.692
1,063,243
-0.00(-0.03%)
Jan 08, 2008
8.780
8.806
8.668
8.695
1,333,475
-0.07(-0.75%)
Jan 07, 2008
8.823
8.823
8.692
8.760
1,460,414
-0.02(-0.27%)
Jan 04, 2008
8.889
8.935
8.727
8.784
1,395,822
-0.17(-1.93%)
Jan 03, 2008
8.961
8.981
8.915
8.957
1,802,612
-0.00(-0.05%)
Jan 02, 2008
8.902
9.020
8.902
8.961
2,717,891
+0.03(+0.29%)
Jan 01, 2008
8.935
8.935
8.935
8.935
0
+0.00(+0.00%)
Dec 31, 2007
8.948
9.002
8.906
8.935
1,336,727
-0.04(-0.46%)
Dec 28, 2007
8.902
9.002
8.900
8.976
1,240,527
+0.15(+1.66%)
Dec 27, 2007
8.819
8.913
8.819
8.830
858,932
-0.14(-1.51%)
Dec 26, 2007
8.806
9.046
8.725
8.965
2,022,957
+0.13(+1.43%)
Dec 24, 2007
8.784
8.865
8.760
8.839
260,199
+0.13(+1.53%)
Dec 21, 2007
8.649
8.712
8.612
8.706
548,800
+0.03(+0.40%)
Dec 20, 2007
8.666
8.723
8.614
8.671
513,527
+0.07(+0.84%)
Dec 19, 2007
8.572
8.660
8.505
8.599
620,790
+0.08(+0.90%)
Dec 18, 2007
8.546
8.603
8.476
8.522
844,364
-0.01(-0.10%)
Dec 17, 2007
8.500
8.590
8.461
8.531
966,951
+0.08(+0.98%)
Dec 14, 2007
8.489
8.537
8.400
8.448
964,981
-0.04(-0.51%)
Dec 13, 2007
8.474
8.548
8.424
8.492
928,563
-0.06(-0.66%)
Dec 12, 2007
8.614
8.673
8.468
8.548
903,431
-0.01(-0.15%)
Dec 11, 2007
8.706
8.747
8.518
8.562
980,328
-0.23(-2.63%)
Dec 10, 2007
8.732
8.815
8.732
8.793
666,073
+0.01(+0.15%)
Dec 07, 2007
8.741
8.832
8.708
8.780
883,669
+0.12(+1.41%)
Dec 06, 2007
8.592
8.701
8.542
8.658
660,118
+0.07(+0.76%)
Dec 05, 2007
8.492
8.612
8.474
8.592
1,096,226
+0.13(+1.52%)
Dec 04, 2007
8.498
8.513
8.411
8.463
1,261,141
-0.15(-1.80%)
Dec 03, 2007
8.732
8.732
8.607
8.618
1,065,259
-0.08(-0.90%)
Nov 30, 2007
8.671
8.699
8.614
8.697
1,640,904
+0.10(+1.22%)
Nov 29, 2007
8.529
8.625
6.876
8.592
1,776,501
-0.04(-0.43%)
Nov 28, 2007
8.533
8.686
8.520
8.629
1,077,948
+0.11(+1.28%)
Nov 27, 2007
8.404
8.535
8.339
8.520
1,327,840
+0.06(+0.72%)
Nov 26, 2007
8.572
8.603
8.441
8.459
873,705
-0.11(-1.30%)
Nov 23, 2007
8.616
8.616
8.555
8.570
312,422
-0.02(-0.28%)
Nov 21, 2007
8.522
8.623
8.498
8.594
938,366
-0.07(-0.81%)
Nov 20, 2007
8.555
8.688
8.555
8.664
1,075,163
+0.04(+0.51%)
Nov 19, 2007
8.732
8.732
8.596
8.620
870,426
-0.12(-1.35%)
Nov 16, 2007
8.708
8.839
8.664
8.738
1,349,554
+0.09(+1.03%)
Nov 15, 2007
8.813
8.845
8.592
8.649
1,621,664
-0.28(-3.18%)
Nov 14, 2007
9.057
9.074
8.913
8.933
1,132,416
-0.07(-0.73%)
Nov 13, 2007
9.020
9.138
8.913
8.998
1,357,571
+0.02(+0.19%)
Nov 12, 2007
9.061
9.210
8.968
8.981
1,177,387
-0.35(-3.72%)
Nov 09, 2007
9.280
9.448
9.253
9.328
1,185,945
-0.12(-1.32%)
Nov 08, 2007
9.363
9.474
9.299
9.452
1,181,190
+0.04(+0.42%)
Nov 07, 2007
9.547
9.592
9.369
9.413
1,051,333
-0.10(-1.08%)
Nov 06, 2007
9.334
9.539
9.334
9.515
820,465
+0.19(+2.08%)
Nov 05, 2007
9.304
9.330
9.235
9.321
773,662
-0.03(-0.37%)
Nov 02, 2007
9.387
9.398
9.203
9.356
1,468,201
+0.16(+1.76%)
Nov 01, 2007
9.199
9.256
9.127
9.195
1,431,553
-0.05(-0.59%)
Oct 31, 2007
8.974
9.286
8.950
9.249
1,758,177
+0.40(+4.57%)
Oct 30, 2007
8.688
8.874
8.688
8.845
1,221,745
+0.10(+1.15%)
Oct 29, 2007
8.684
8.769
8.658
8.745
863,971
+0.06(+0.73%)
Oct 26, 2007
8.603
8.682
8.590
8.682
630,341
+0.12(+1.38%)
Oct 25, 2007
8.570
8.614
8.507
8.564
879,088
+0.07(+0.87%)
Oct 24, 2007
8.520
8.559
8.354
8.489
1,026,137
-0.07(-0.87%)
Oct 23, 2007
8.522
8.583
8.516
8.564
869,010
+0.14(+1.71%)
Oct 22, 2007
8.337
8.420
8.321
8.420
935,892
+0.02(+0.23%)
Oct 19, 2007
8.537
8.540
8.391
8.400
710,966
-0.13(-1.56%)
Oct 18, 2007
8.452
8.535
8.420
8.533
1,429,721
+0.09(+1.03%)
Oct 17, 2007
8.505
8.522
8.393
8.446
721,503
+0.02(+0.21%)
Oct 16, 2007
8.472
8.496
8.420
8.428
710,508
-0.05(-0.62%)
Oct 15, 2007
8.562
8.614
8.446
8.481
794,798
-0.09(-1.04%)
Oct 12, 2007
8.531
8.572
8.435
8.570
659,201
+0.06(+0.74%)
Oct 11, 2007
8.559
8.577
8.474
8.507
738,910
-0.03(-0.33%)
Oct 10, 2007
8.586
8.586
8.485
8.535
651,414
-0.02(-0.28%)
Oct 09, 2007
8.511
8.572
8.398
8.559
912,529
-0.01(-0.10%)
Oct 08, 2007
8.607
8.623
8.487
8.568
475,963
+0.04(+0.44%)
Oct 05, 2007
8.489
8.596
8.463
8.531
928,563
+0.16(+1.96%)
Oct 04, 2007
8.175
8.389
8.175
8.367
1,171,354
+0.24(+2.95%)
Oct 03, 2007
8.053
8.140
8.038
8.127
832,820
+0.07(+0.84%)
Oct 02, 2007
8.020
8.066
8.000
8.059
701,805
-0.02(-0.24%)
Oct 01, 2007
8.024
8.090
8.022
8.079
335,785
+0.09(+1.09%)
Sep 28, 2007
7.968
8.049
7.968
7.992
683,939
+0.06(+0.74%)
Sep 27, 2007
7.946
7.976
7.867
7.933
479,627
-0.01(-0.16%)
Sep 26, 2007
7.913
7.974
7.859
7.946
632,174
-0.02(-0.25%)
Sep 25, 2007
7.902
7.970
7.894
7.966
670,196
+0.05(+0.63%)
Sep 24, 2007
7.874
7.955
7.856
7.915
829,156
+0.06(+0.78%)
Sep 21, 2007
7.859
7.889
7.832
7.854
484,666
+0.01(+0.11%)
Sep 20, 2007
7.898
7.900
7.837
7.846
1,274,884
+0.05(+0.59%)
Sep 19, 2007
7.913
7.937
7.784
7.800
978,953
-0.09(-1.19%)
Sep 18, 2007
7.804
7.904
7.767
7.894
869,926
+0.13(+1.63%)
Sep 17, 2007
7.797
7.863
7.752
7.767
504,365
-0.02(-0.20%)
Sep 14, 2007
7.747
7.874
7.741
7.782
995,445
-0.01(-0.14%)
Sep 13, 2007
7.618
7.811
7.618
7.793
750,363
+0.18(+2.35%)
Sep 12, 2007
7.551
7.625
7.551
7.614
597,816
+0.06(+0.84%)
Sep 11, 2007
7.544
7.588
7.492
7.551
1,153,947
+0.08(+1.08%)
Sep 10, 2007
7.494
7.531
7.450
7.470
1,052,707
-0.03(-0.47%)
Sep 07, 2007
7.455
7.505
7.439
7.505
793,882
-0.03(-0.43%)
Sep 06, 2007
7.551
7.568
7.507
7.538
872,675
-0.03(-0.46%)
Sep 05, 2007
7.579
7.695
7.533
7.573
1,314,281
-0.08(-1.00%)
Sep 04, 2007
7.664
7.686
7.608
7.649
719,212
+0.05(+0.60%)
Aug 31, 2007
7.666
7.666
7.566
7.603
509,404
+0.07(+0.99%)
Aug 30, 2007
7.485
7.557
7.477
7.529
478,711
-0.04(-0.52%)
Aug 29, 2007
7.509
7.597
7.509
7.568
796,631
+0.13(+1.79%)
Aug 28, 2007
7.503
7.536
7.429
7.435
584,990
-0.14(-1.90%)
Aug 27, 2007
7.612
7.638
7.540
7.579
554,755
-0.04(-0.54%)
Aug 24, 2007
7.662
7.699
7.568
7.621
691,726
+0.01(+0.17%)
Aug 23, 2007
7.498
7.608
7.461
7.608
856,183
+0.19(+2.56%)
Aug 22, 2007
7.516
7.588
7.389
7.418
1,179,142
-0.02(-0.23%)
Aug 21, 2007
7.422
7.474
7.374
7.435
565,750
+0.02(+0.29%)
Aug 20, 2007
7.450
7.468
7.350
7.413
798,005
+0.03(+0.41%)
Aug 17, 2007
7.527
7.584
7.307
7.383
1,004,607
+0.03(+0.36%)
Aug 16, 2007
7.463
7.494
7.186
7.357
2,037,616
-0.03(-0.44%)
Aug 15, 2007
7.411
7.494
7.361
7.389
753,569
-0.09(-1.17%)
Aug 14, 2007
7.612
7.664
7.429
7.477
764,106
-0.16(-2.06%)
Aug 13, 2007
7.675
7.708
7.605
7.634
865,345
-0.02(-0.26%)
Aug 10, 2007
7.570
7.664
7.503
7.653
1,425,598
-0.01(-0.11%)
Aug 09, 2007
7.560
7.708
7.544
7.662
2,385,770
-0.03(-0.40%)
Aug 08, 2007
7.730
7.752
7.601
7.693
1,845,673
+0.04(+0.57%)
Aug 07, 2007
7.787
7.787
7.529
7.649
2,799,432
-0.07(-0.91%)
Aug 06, 2007
7.723
7.760
7.490
7.719
2,049,069
-0.04(-0.48%)
Aug 03, 2007
7.745
7.918
7.723
7.756
1,450,335
-0.16(-2.04%)
Aug 02, 2007
7.942
7.961
7.854
7.918
1,242,359
+0.11(+1.37%)
Aug 01, 2007
7.898
7.937
7.688
7.811
1,287,253
-0.09(-1.16%)
Jul 31, 2007
7.863
7.904
7.793
7.902
1,968,902
+0.15(+2.00%)
Jul 30, 2007
7.688
7.787
7.594
7.747
1,372,001
+0.02(+0.31%)
Jul 27, 2007
7.817
7.920
7.710
7.723
1,334,437
-0.24(-2.96%)
Jul 26, 2007
8.007
8.009
7.778
7.959
1,808,567
-0.18(-2.23%)
Jul 25, 2007
8.140
8.280
8.027
8.140
1,659,228
-0.08(-0.96%)
Jul 24, 2007
8.304
8.306
8.145
8.219
1,675,261
-0.08(-1.00%)
Jul 23, 2007
8.269
8.310
8.230
8.302
1,011,478
+0.06(+0.74%)
Jul 20, 2007
8.094
8.247
8.090
8.241
1,300,996
+0.11(+1.34%)
Jul 19, 2007
8.049
8.204
8.049
8.131
1,028,886
+0.08(+0.98%)
Jul 18, 2007
7.880
8.053
7.837
8.053
1,451,710
+0.15(+1.93%)
Jul 17, 2007
7.791
7.900
7.791
7.900
1,127,377
+0.14(+1.74%)
Jul 16, 2007
7.791
7.811
7.745
7.765
1,150,282
-0.04(-0.56%)
Jul 13, 2007
7.795
7.819
7.765
7.808
375,181
+0.04(+0.56%)
Jul 12, 2007
7.686
7.765
7.677
7.765
612,934
+0.14(+1.77%)
Jul 11, 2007
7.666
7.708
7.551
7.629
888,250
-0.05(-0.60%)
Jul 10, 2007
7.734
7.773
7.675
7.675
604,230
-0.07(-0.87%)
Jul 09, 2007
7.666
7.771
7.666
7.743
885,502
+0.07(+0.91%)
Jul 06, 2007
7.653
7.725
7.660
7.673
882,753
+0.04(+0.57%)
Jul 05, 2007
7.701
7.728
7.570
7.629
1,240,069
+0.11(+1.42%)
Jul 03, 2007
7.568
7.573
7.433
7.522
631,258
+0.05(+0.61%)
Jul 02, 2007
7.485
7.542
7.450
7.477
403,583
-0.03(-0.47%)
Jun 29, 2007
7.378
7.518
7.359
7.512
692,184
+0.09(+1.24%)
Jun 28, 2007
7.503
7.512
7.398
7.420
710,508
-0.02(-0.26%)
Jun 27, 2007
7.405
7.439
7.313
7.439
572,163
-0.01(-0.15%)
Jun 26, 2007
7.540
7.579
7.439
7.450
722,419
-0.04(-0.50%)
Jun 25, 2007
7.446
7.553
7.444
7.487
632,174
+0.01(+0.09%)
Jun 22, 2007
7.544
7.544
7.431
7.481
656,911
-0.06(-0.84%)
Jun 21, 2007
7.618
7.618
7.514
7.544
863,971
-0.11(-1.40%)
Jun 20, 2007
7.621
7.715
7.608
7.651
999,110
+0.01(+0.09%)
Jun 19, 2007
7.680
7.695
7.588
7.645
980,328
-0.03(-0.40%)
Jun 18, 2007
7.647
7.682
7.581
7.675
803,502
+0.03(+0.34%)
Jun 15, 2007
7.701
7.763
7.570
7.649
937,725
+0.01(+0.09%)
Jun 14, 2007
7.647
7.647
7.594
7.642
552,007
+0.00(+0.06%)
Jun 13, 2007
7.536
7.645
7.509
7.638
458,097
+0.10(+1.33%)
Jun 12, 2007
7.584
7.601
7.538
7.538
635,839
-0.06(-0.83%)
Jun 11, 2007
7.664
7.669
7.560
7.601
869,468
-0.05(-0.63%)
Jun 08, 2007
7.601
7.669
7.551
7.649
1,123,712
+0.03(+0.36%)
Jun 07, 2007
7.749
7.811
7.594
7.622
1,312,448
-0.17(-2.23%)
Jun 06, 2007
7.885
7.896
7.765
7.795
907,032
-0.08(-0.97%)
Jun 05, 2007
7.990
7.996
7.863
7.872
834,653
-0.12(-1.48%)
Jun 04, 2007
8.083
8.083
7.944
7.990
873,591
-0.11(-1.32%)
Jun 01, 2007
8.011
8.099
7.966
8.097
696,765
+0.07(+0.93%)
May 31, 2007
8.064
8.124
7.985
8.022
869,468
-0.01(-0.08%)
May 30, 2007
7.898
8.029
7.883
8.029
688,062
+0.14(+1.71%)
May 29, 2007
7.966
8.022
7.889
7.894
693,101
-0.06(-0.71%)
May 25, 2007
7.950
8.020
7.894
7.950
633,090
+0.08(+1.03%)
May 24, 2007
8.024
8.033
7.867
7.870
623,012
-0.15(-1.93%)
May 23, 2007
8.073
8.097
8.014
8.024
587,280
-0.02(-0.27%)
May 22, 2007
8.038
8.090
7.998
8.046
455,348
+0.04(+0.46%)
May 21, 2007
7.867
8.009
7.804
8.009
452,141
+0.02(+0.27%)
May 18, 2007
7.946
7.992
7.922
7.987
672,944
+0.08(+0.99%)
May 17, 2007
7.920
7.920
7.704
7.909
786,094
+0.01(+0.14%)
May 16, 2007
7.926
7.996
7.876
7.898
515,817
-0.01(-0.08%)
May 15, 2007
7.885
7.959
7.865
7.904
4,558,067
+0.06(+0.75%)
May 14, 2007
7.852
7.880
7.784
7.846
464,510
+0.05(+0.62%)
May 11, 2007
7.739
7.832
7.723
7.797
278,981
+0.02(+0.22%)
May 10, 2007
7.784
7.811
7.752
7.780
310,589
-0.04(-0.47%)
May 09, 2007
7.804
7.848
7.778
7.817
639,503
-0.03(-0.42%)
May 08, 2007
7.896
7.896
7.815
7.850
375,181
-0.06(-0.77%)
May 07, 2007
7.878
7.950
7.791
7.911
453,974
+0.06(+0.78%)
May 04, 2007
7.889
7.933
7.828
7.850
448,935
-0.03(-0.36%)
May 03, 2007
7.828
7.891
7.815
7.878
536,890
+0.05(+0.67%)
May 02, 2007
7.767
7.839
7.767
7.826
630,799
+0.01(+0.11%)
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.