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
Cogent Comm Hlds
(NQ:
CCOI
)
59.14
+0.65 (+1.11%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
5.443
5.670
5.323
5.323
571,113
-0.32(-5.70%)
Apr 29, 2009
5.297
5.670
5.228
5.644
786,699
+0.42(+7.96%)
Apr 28, 2009
5.197
5.329
5.140
5.228
286,913
-0.04(-0.72%)
Apr 27, 2009
5.291
5.506
5.152
5.266
524,263
-0.16(-3.02%)
Apr 24, 2009
5.215
5.468
5.152
5.430
428,656
+0.26(+5.13%)
Apr 23, 2009
5.184
5.272
5.127
5.165
360,605
+0.00(+0.00%)
Apr 22, 2009
5.001
5.373
4.970
5.165
409,718
+0.04(+0.86%)
Apr 21, 2009
4.982
5.121
4.938
5.121
239,167
+0.11(+2.27%)
Apr 20, 2009
5.209
5.279
4.982
5.007
451,746
-0.30(-5.70%)
Apr 17, 2009
5.480
5.581
5.304
5.310
1,067,312
-0.17(-3.11%)
Apr 16, 2009
5.127
5.518
5.026
5.480
604,154
+0.38(+7.55%)
Apr 15, 2009
4.951
5.108
4.894
5.096
264,782
+0.11(+2.28%)
Apr 14, 2009
5.152
5.159
4.900
4.982
409,824
-0.28(-5.28%)
Apr 13, 2009
5.083
5.272
5.039
5.260
580,502
+0.16(+3.09%)
Apr 09, 2009
4.793
5.121
4.679
5.102
1,482,527
+0.46(+9.92%)
Apr 08, 2009
4.415
4.711
4.351
4.642
382,048
+0.25(+5.60%)
Apr 07, 2009
4.654
4.730
4.389
4.396
450,000
-0.33(-7.07%)
Apr 06, 2009
4.768
4.818
4.661
4.730
352,215
-0.15(-2.98%)
Apr 03, 2009
5.064
5.064
4.799
4.875
570,030
-0.21(-4.09%)
Apr 02, 2009
4.932
5.228
4.881
5.083
1,110,319
+0.27(+5.64%)
Apr 01, 2009
4.427
4.812
4.364
4.812
369,369
+0.27(+5.97%)
Mar 31, 2009
4.541
4.749
4.522
4.541
432,236
+0.09(+1.98%)
Mar 30, 2009
4.648
4.705
4.348
4.452
399,473
-0.42(-8.55%)
Mar 26, 2009
4.799
5.045
4.642
4.869
701,425
+0.15(+3.07%)
Mar 25, 2009
4.679
4.780
4.547
4.724
469,352
+0.12(+2.60%)
Mar 24, 2009
4.591
4.739
4.579
4.604
501,331
-0.12(-2.54%)
Mar 23, 2009
4.667
4.774
4.522
4.724
919,925
+0.27(+6.09%)
Mar 20, 2009
4.724
4.736
4.408
4.452
616,340
-0.20(-4.34%)
Mar 19, 2009
4.648
4.749
4.534
4.654
420,015
+0.05(+1.10%)
Mar 18, 2009
4.427
4.623
4.408
4.604
600,997
+0.17(+3.84%)
Mar 17, 2009
4.269
4.471
4.244
4.433
524,387
+0.17(+3.99%)
Mar 16, 2009
4.326
4.446
4.238
4.263
578,025
-0.01(-0.29%)
Mar 13, 2009
4.093
4.484
4.093
4.276
810,693
+0.32(+7.96%)
Mar 12, 2009
3.626
4.093
3.494
3.960
649,708
+0.32(+8.84%)
Mar 11, 2009
3.727
3.752
3.614
3.639
493,121
-0.06(-1.54%)
Mar 10, 2009
3.595
3.815
3.595
3.696
830,442
+0.22(+6.35%)
Mar 09, 2009
3.765
3.841
3.393
3.475
831,088
-0.33(-8.77%)
Mar 06, 2009
3.935
3.942
3.689
3.809
402,698
+0.01(+0.33%)
Mar 05, 2009
4.213
4.213
3.784
3.797
612,590
-0.53(-12.24%)
Mar 04, 2009
4.087
4.427
4.036
4.326
590,894
+0.49(+12.64%)
Mar 02, 2009
4.074
4.200
3.822
3.841
560,583
-0.33(-8.01%)
Feb 27, 2009
4.143
4.459
3.487
4.175
3,323,397
-0.12(-2.79%)
Feb 26, 2009
3.860
4.648
3.752
4.295
1,845,580
+0.50(+13.12%)
Feb 25, 2009
3.923
4.036
3.790
3.797
462,594
-0.16(-3.99%)
Feb 24, 2009
3.797
4.017
3.658
3.954
409,250
+0.17(+4.50%)
Feb 23, 2009
3.973
3.973
3.733
3.784
545,294
-0.16(-4.15%)
Feb 20, 2009
3.765
3.986
3.683
3.948
362,820
+0.15(+3.99%)
Feb 19, 2009
3.847
3.910
3.778
3.797
462,308
+0.02(+0.50%)
Feb 18, 2009
3.815
3.847
3.746
3.778
544,905
-0.01(-0.17%)
Feb 17, 2009
3.904
4.011
3.721
3.784
321,983
-0.27(-6.69%)
Feb 13, 2009
3.904
4.096
3.885
4.055
340,142
+0.12(+3.04%)
Feb 12, 2009
3.815
4.074
3.803
3.935
352,417
-0.17(-4.15%)
Feb 11, 2009
4.188
4.232
4.011
4.106
339,704
-0.08(-1.81%)
Feb 10, 2009
4.389
4.415
4.124
4.181
560,927
-0.23(-5.29%)
Feb 09, 2009
4.415
4.427
4.295
4.415
309,812
+0.00(+0.00%)
Feb 06, 2009
4.396
4.443
4.295
4.415
645,348
+0.00(+0.00%)
Feb 05, 2009
4.326
4.430
4.143
4.415
504,078
+0.06(+1.30%)
Feb 04, 2009
4.358
4.440
4.225
4.358
1,077,116
+0.01(+0.29%)
Feb 03, 2009
4.415
4.415
4.288
4.345
728,080
-0.04(-1.01%)
Feb 02, 2009
4.131
4.421
4.112
4.389
604,672
+0.20(+4.66%)
Jan 30, 2009
4.452
4.566
4.143
4.194
824,525
-0.19(-4.32%)
Jan 29, 2009
4.427
4.616
4.361
4.383
1,008,749
-0.10(-2.25%)
Jan 28, 2009
4.433
4.522
4.320
4.484
881,916
+0.08(+1.86%)
Jan 27, 2009
4.225
4.427
4.118
4.402
569,534
+0.19(+4.49%)
Jan 26, 2009
3.834
4.232
3.822
4.213
1,009,344
+0.40(+10.41%)
Jan 23, 2009
3.696
4.049
3.639
3.815
849,853
+0.00(+0.00%)
Jan 22, 2009
3.443
3.872
3.418
3.815
1,216,182
+0.28(+8.04%)
Jan 21, 2009
3.532
3.645
3.412
3.532
872,827
+0.08(+2.19%)
Jan 20, 2009
3.834
3.897
3.424
3.456
644,747
-0.44(-11.33%)
Jan 16, 2009
3.834
4.106
3.733
3.897
701,450
+0.11(+3.00%)
Jan 15, 2009
3.866
3.904
3.651
3.784
819,405
-0.09(-2.28%)
Jan 14, 2009
3.979
4.030
3.759
3.872
813,092
-0.19(-4.66%)
Jan 13, 2009
4.080
4.118
3.998
4.061
433,013
-0.03(-0.62%)
Jan 12, 2009
4.162
4.288
4.036
4.087
701,078
-0.08(-1.82%)
Jan 09, 2009
4.616
4.616
4.124
4.162
401,046
-0.44(-9.59%)
Jan 08, 2009
4.572
4.768
4.415
4.604
931,303
+0.01(+0.14%)
Jan 07, 2009
4.534
4.654
4.427
4.597
729,136
+0.01(+0.14%)
Jan 06, 2009
4.326
4.919
4.251
4.591
1,266,860
+0.35(+8.33%)
Jan 05, 2009
4.232
4.326
4.143
4.238
1,269,037
+0.04(+1.05%)
Jan 02, 2009
4.124
4.295
3.979
4.194
340,978
+0.08(+1.84%)
Dec 31, 2008
3.797
4.257
3.727
4.118
729,819
+0.33(+8.83%)
Dec 30, 2008
3.866
3.866
3.727
3.784
298,252
-0.03(-0.66%)
Dec 29, 2008
4.112
4.206
3.771
3.809
299,172
-0.30(-7.36%)
Dec 26, 2008
4.036
4.124
3.809
4.112
107,003
+0.11(+2.84%)
Dec 24, 2008
3.689
4.011
3.689
3.998
176,465
+0.30(+8.19%)
Dec 23, 2008
3.538
4.112
3.532
3.696
626,788
+0.20(+5.59%)
Dec 22, 2008
3.689
3.822
3.286
3.500
484,490
-0.19(-5.13%)
Dec 19, 2008
4.011
4.017
3.614
3.689
1,319,366
-0.03(-0.68%)
Dec 18, 2008
3.803
4.017
3.633
3.715
931,735
-0.06(-1.67%)
Dec 17, 2008
3.670
3.923
3.670
3.778
432,532
+0.06(+1.53%)
Dec 16, 2008
3.601
3.765
3.513
3.721
603,345
+0.19(+5.36%)
Dec 15, 2008
3.702
3.841
3.469
3.532
478,791
-0.16(-4.27%)
Dec 12, 2008
3.242
3.689
3.242
3.689
529,562
+0.35(+10.59%)
Dec 11, 2008
3.557
3.841
3.216
3.336
631,759
-0.28(-7.84%)
Dec 10, 2008
3.759
3.759
3.406
3.620
537,759
-0.10(-2.71%)
Dec 09, 2008
3.803
4.238
3.664
3.721
879,213
-0.13(-3.44%)
Dec 08, 2008
3.822
3.904
3.658
3.853
922,552
+0.16(+4.27%)
Dec 05, 2008
3.122
3.721
3.040
3.696
867,897
+0.51(+16.04%)
Dec 04, 2008
3.166
3.551
3.122
3.185
749,133
-0.03(-0.79%)
Dec 03, 2008
3.008
3.279
2.787
3.210
759,698
+0.25(+8.53%)
Dec 02, 2008
2.806
2.977
2.674
2.958
498,309
+0.21(+7.57%)
Dec 01, 2008
3.355
3.519
2.743
2.750
897,832
-0.72(-20.73%)
Nov 28, 2008
3.298
3.481
3.109
3.469
241,442
+0.12(+3.58%)
Nov 26, 2008
2.769
3.355
2.743
3.349
804,415
+0.49(+17.22%)
Nov 25, 2008
2.914
2.945
2.642
2.857
721,054
-0.02(-0.66%)
Nov 24, 2008
2.510
2.920
2.390
2.876
788,327
+0.37(+14.86%)
Nov 21, 2008
2.258
2.504
2.138
2.504
917,434
+0.29(+13.11%)
Nov 20, 2008
2.302
2.308
2.195
2.214
1,447,926
-0.11(-4.62%)
Nov 19, 2008
2.441
2.460
2.321
2.321
1,260,679
-0.13(-5.15%)
Nov 18, 2008
2.415
2.491
2.289
2.447
1,018,859
+0.05(+2.11%)
Nov 17, 2008
2.485
2.491
2.378
2.396
591,738
-0.12(-4.76%)
Nov 14, 2008
2.668
2.718
2.497
2.516
672,941
-0.22(-8.06%)
Nov 13, 2008
2.415
2.762
2.296
2.737
855,569
+0.32(+13.02%)
Nov 12, 2008
2.554
2.554
2.415
2.422
1,830,739
-0.18(-7.02%)
Nov 11, 2008
2.724
2.794
2.592
2.605
1,315,172
-0.20(-6.98%)
Nov 10, 2008
2.888
3.002
2.781
2.800
383,369
-0.02(-0.67%)
Nov 07, 2008
2.825
2.901
2.605
2.819
416,825
+0.03(+1.13%)
Nov 06, 2008
3.046
3.361
2.781
2.787
1,104,953
-0.18(-6.16%)
Nov 05, 2008
3.002
3.324
2.951
2.970
742,739
-0.14(-4.46%)
Nov 04, 2008
2.844
3.160
2.813
3.109
629,229
+0.25(+8.59%)
Nov 03, 2008
2.844
3.052
2.705
2.863
622,744
-0.15(-5.02%)
Oct 31, 2008
2.825
3.134
2.769
3.015
487,484
+0.20(+6.94%)
Oct 30, 2008
2.724
2.901
2.601
2.819
643,450
+0.19(+7.19%)
Oct 29, 2008
2.478
3.305
2.321
2.630
2,839,142
+0.17(+6.92%)
Oct 28, 2008
2.472
2.598
2.270
2.460
916,622
+0.06(+2.36%)
Oct 27, 2008
2.567
2.699
2.396
2.403
436,295
-0.20(-7.52%)
Oct 24, 2008
2.567
2.775
2.504
2.598
1,042,544
-0.13(-4.63%)
Oct 23, 2008
2.926
3.153
2.630
2.724
3,295,471
-0.19(-6.49%)
Oct 22, 2008
3.103
3.197
2.838
2.914
1,079,078
-0.25(-7.78%)
Oct 21, 2008
3.286
3.406
3.153
3.160
492,038
-0.20(-6.00%)
Oct 20, 2008
3.387
3.544
3.273
3.361
601,579
+0.03(+0.76%)
Oct 17, 2008
3.336
3.614
3.153
3.336
759,968
-0.15(-4.17%)
Oct 16, 2008
3.406
3.544
3.065
3.481
848,730
+0.11(+3.18%)
Oct 15, 2008
3.544
3.752
3.254
3.374
736,492
-0.21(-5.81%)
Oct 14, 2008
3.929
4.131
3.469
3.582
849,824
-0.23(-6.12%)
Oct 13, 2008
3.216
3.834
3.178
3.815
1,152,559
+0.74(+23.98%)
Oct 10, 2008
2.838
3.342
2.251
3.078
4,902,324
-0.01(-0.41%)
Oct 09, 2008
3.544
3.752
3.084
3.090
1,764,627
-0.40(-11.39%)
Oct 08, 2008
3.153
3.664
2.926
3.487
2,471,024
+0.25(+7.80%)
Oct 07, 2008
3.664
3.727
3.147
3.235
3,536,594
-0.38(-10.63%)
Oct 06, 2008
4.074
4.074
3.544
3.620
1,722,076
-0.50(-12.23%)
Oct 03, 2008
4.433
4.433
4.112
4.124
884,862
-0.25(-5.63%)
Oct 02, 2008
4.629
4.742
4.326
4.370
781,143
-0.30(-6.35%)
Oct 01, 2008
4.837
4.875
4.459
4.667
883,255
-0.20(-4.15%)
Sep 30, 2008
4.913
5.026
4.736
4.869
808,595
+0.01(+0.26%)
Sep 29, 2008
5.083
5.253
4.604
4.856
963,090
-0.33(-6.44%)
Sep 26, 2008
4.831
5.373
4.831
5.190
681,059
+0.26(+5.24%)
Sep 25, 2008
5.014
5.089
4.673
4.932
930,626
-0.09(-1.76%)
Sep 24, 2008
5.556
5.562
4.938
5.020
654,207
-0.28(-5.35%)
Sep 23, 2008
5.083
5.562
5.083
5.304
1,155,941
+0.21(+4.21%)
Sep 22, 2008
5.613
5.644
5.058
5.089
518,360
-0.53(-9.43%)
Sep 19, 2008
5.884
6.092
5.398
5.619
2,490,044
+0.07(+1.25%)
Sep 18, 2008
4.843
5.770
4.799
5.550
2,339,122
+0.81(+17.18%)
Sep 17, 2008
4.894
4.995
4.560
4.736
1,030,263
-0.24(-4.82%)
Sep 16, 2008
4.591
5.070
4.440
4.976
1,658,088
+0.50(+11.28%)
Sep 15, 2008
4.478
4.509
4.326
4.471
1,432,199
-0.05(-1.12%)
Sep 12, 2008
4.724
4.724
4.490
4.522
1,692,935
-0.20(-4.14%)
Sep 11, 2008
4.730
4.749
4.541
4.717
1,628,793
-0.04(-0.80%)
Sep 10, 2008
4.812
5.064
4.736
4.755
2,457,408
+0.02(+0.40%)
Sep 09, 2008
4.995
5.058
4.509
4.736
2,215,952
-0.28(-5.53%)
Sep 08, 2008
5.373
5.373
4.881
5.014
1,700,278
-0.24(-4.56%)
Sep 05, 2008
5.209
5.279
5.140
5.253
1,790,171
-0.01(-0.12%)
Sep 04, 2008
5.569
5.569
5.140
5.260
1,699,217
-0.34(-6.08%)
Sep 03, 2008
5.606
5.707
5.487
5.600
1,056,427
-0.01(-0.22%)
Sep 02, 2008
5.903
5.966
5.537
5.613
924,682
-0.20(-3.37%)
Aug 29, 2008
5.808
5.821
5.581
5.808
1,243,136
-0.03(-0.54%)
Aug 28, 2008
5.934
5.991
5.789
5.840
877,513
-0.08(-1.38%)
Aug 27, 2008
5.789
6.161
5.707
5.922
922,506
+0.14(+2.40%)
Aug 26, 2008
5.821
5.972
5.663
5.783
574,453
-0.04(-0.76%)
Aug 25, 2008
5.966
5.979
5.796
5.827
303,158
-0.16(-2.74%)
Aug 22, 2008
5.934
6.111
5.903
5.991
537,272
+0.09(+1.50%)
Aug 21, 2008
5.979
6.035
5.859
5.903
524,653
-0.13(-2.09%)
Aug 20, 2008
5.991
6.174
5.922
6.029
920,832
+0.07(+1.16%)
Aug 19, 2008
6.256
6.281
5.922
5.960
895,547
-0.37(-5.78%)
Aug 18, 2008
6.300
6.584
6.168
6.325
937,391
+0.01(+0.20%)
Aug 15, 2008
6.243
6.338
6.117
6.313
1,134,927
+0.13(+2.04%)
Aug 14, 2008
5.991
6.395
5.934
6.187
1,509,266
+0.13(+2.08%)
Aug 13, 2008
5.897
6.136
5.802
6.061
2,555,559
-0.30(-4.76%)
Aug 12, 2008
5.777
6.518
5.619
6.363
2,468,067
+0.58(+10.03%)
Aug 11, 2008
5.367
5.783
5.108
5.783
1,841,196
+0.42(+7.88%)
Aug 08, 2008
4.957
5.512
4.610
5.361
29,459,220
-1.72(-24.24%)
Aug 07, 2008
6.691
7.366
6.691
7.076
4,361,689
+0.27(+3.99%)
Aug 06, 2008
6.496
6.811
6.445
6.805
3,002,395
+0.28(+4.25%)
Aug 05, 2008
6.754
6.792
6.414
6.527
1,505,389
-0.15(-2.17%)
Aug 04, 2008
6.729
6.887
6.540
6.672
1,139,336
-0.08(-1.12%)
Aug 01, 2008
7.669
7.669
6.698
6.748
2,762,168
-0.86(-11.28%)
Jul 31, 2008
7.795
8.154
7.511
7.606
1,969,475
-0.33(-4.13%)
Jul 30, 2008
7.776
8.047
7.606
7.934
1,225,262
+0.25(+3.28%)
Jul 29, 2008
7.681
7.807
7.353
7.681
1,015,328
+0.25(+3.40%)
Jul 28, 2008
7.694
7.839
7.391
7.429
468,979
-0.31(-3.99%)
Jul 25, 2008
7.707
7.896
7.656
7.738
718,869
+0.15(+1.91%)
Jul 24, 2008
7.807
8.072
7.580
7.593
1,085,700
-0.10(-1.31%)
Jul 23, 2008
7.492
8.337
7.492
7.694
1,875,852
+0.23(+3.04%)
Jul 22, 2008
6.843
7.486
6.805
7.467
1,839,108
+0.56(+8.13%)
Jul 21, 2008
6.843
6.981
6.742
6.906
745,586
+0.10(+1.48%)
Jul 18, 2008
6.868
6.962
6.761
6.805
1,267,385
-0.07(-1.01%)
Jul 17, 2008
6.962
7.019
6.729
6.874
1,444,915
-0.03(-0.46%)
Jul 16, 2008
7.032
7.032
6.754
6.906
1,354,062
-0.14(-1.97%)
Jul 15, 2008
6.849
7.435
6.338
7.044
3,182,464
-0.44(-5.82%)
Jul 14, 2008
7.694
7.744
7.360
7.480
499,549
-0.14(-1.82%)
Jul 11, 2008
7.871
7.927
7.530
7.618
1,336,270
-0.39(-4.88%)
Jul 10, 2008
8.211
8.350
7.896
8.009
1,184,644
-0.19(-2.31%)
Jul 09, 2008
8.356
8.735
8.041
8.198
1,160,185
-0.14(-1.66%)
Jul 08, 2008
8.173
8.362
7.852
8.337
1,111,625
+0.18(+2.24%)
Jul 07, 2008
8.318
8.362
7.940
8.154
1,088,260
-0.08(-1.00%)
Jul 04, 2008
8.009
8.312
7.981
8.236
690,614
+0.00(+0.00%)
Jul 03, 2008
8.009
8.312
7.981
8.236
690,614
+0.24(+3.00%)
Jul 02, 2008
8.394
8.425
7.997
7.997
1,496,752
-0.47(-5.58%)
Jul 01, 2008
8.356
8.489
8.148
8.470
897,151
+0.02(+0.22%)
Jun 30, 2008
8.678
8.804
8.394
8.451
1,739,352
-0.33(-3.80%)
Jun 27, 2008
8.993
9.315
8.766
8.785
1,881,759
-0.21(-2.31%)
Jun 26, 2008
9.334
9.340
8.911
8.993
1,805,669
-0.54(-5.69%)
Jun 25, 2008
9.037
9.617
9.031
9.535
1,150,281
+0.50(+5.59%)
Jun 24, 2008
8.917
9.207
8.861
9.031
993,354
+0.04(+0.49%)
Jun 23, 2008
9.056
9.132
8.930
8.987
1,062,922
-0.05(-0.56%)
Jun 20, 2008
9.390
9.390
8.974
9.037
1,609,104
-0.43(-4.53%)
Jun 19, 2008
9.132
9.479
9.018
9.466
1,058,041
+0.33(+3.59%)
Jun 18, 2008
9.510
9.554
9.025
9.138
1,269,808
-0.38(-4.04%)
Jun 17, 2008
9.365
9.870
9.327
9.523
1,145,604
+0.17(+1.82%)
Jun 16, 2008
9.163
9.384
9.103
9.353
572,169
+0.14(+1.51%)
Jun 13, 2008
9.044
9.214
8.861
9.214
953,780
+0.28(+3.11%)
Jun 12, 2008
8.943
9.378
8.798
8.936
2,445,864
+0.36(+4.19%)
Jun 11, 2008
8.993
9.050
8.576
8.577
1,117,633
-0.45(-5.03%)
Jun 10, 2008
8.905
9.138
8.829
9.031
1,842,311
-0.16(-1.78%)
Jun 09, 2008
9.289
9.491
9.107
9.195
2,556,532
-0.02(-0.21%)
Jun 06, 2008
9.428
9.485
9.144
9.214
2,217,838
-0.26(-2.73%)
Jun 05, 2008
9.081
9.586
9.050
9.472
4,178,300
+0.74(+8.45%)
Jun 04, 2008
9.996
9.996
8.299
8.735
10,023,880
-1.33(-13.22%)
Jun 03, 2008
10.34
10.39
9.908
10.07
1,322,866
-0.26(-2.50%)
Jun 02, 2008
10.31
10.46
10.06
10.32
1,229,589
-0.05(-0.49%)
May 30, 2008
10.52
10.52
10.22
10.37
973,755
-0.12(-1.14%)
May 29, 2008
10.48
10.59
10.34
10.49
888,581
+0.01(+0.06%)
May 28, 2008
10.46
10.55
10.37
10.49
944,352
+0.11(+1.09%)
May 27, 2008
10.22
10.44
10.12
10.37
1,249,466
+0.19(+1.86%)
May 26, 2008
10.06
10.25
9.851
10.19
1,832,315
+0.00(+0.00%)
May 23, 2008
10.06
10.25
9.851
10.19
1,832,315
+0.06(+0.56%)
May 22, 2008
10.04
10.20
9.775
10.13
1,861,296
+0.11(+1.07%)
May 21, 2008
10.32
10.32
9.725
10.02
2,890,177
-0.28(-2.69%)
May 20, 2008
10.13
10.37
9.920
10.30
1,758,394
+0.15(+1.43%)
May 19, 2008
10.65
10.65
10.03
10.15
3,131,568
-0.56(-5.24%)
May 16, 2008
11.11
11.11
10.50
10.71
1,825,728
-0.33(-3.03%)
May 15, 2008
10.48
11.18
10.41
11.05
1,991,842
+0.55(+5.29%)
May 14, 2008
10.56
10.98
10.45
10.49
2,355,464
-0.03(-0.30%)
May 13, 2008
10.60
10.60
10.09
10.53
2,926,446
-0.11(-1.01%)
May 12, 2008
10.94
11.00
9.800
10.63
9,430,422
-0.65(-5.76%)
May 09, 2008
11.89
12.64
11.18
11.28
10,399,275
-3.02(-21.12%)
May 08, 2008
14.16
14.44
13.93
14.30
2,420,433
+0.24(+1.70%)
May 07, 2008
14.08
14.19
13.68
14.06
993,520
-0.03(-0.22%)
May 06, 2008
13.96
14.21
13.96
14.10
1,278,336
+0.03(+0.18%)
May 05, 2008
13.66
14.10
13.29
14.07
2,101,129
+0.37(+2.67%)
May 02, 2008
13.81
14.09
13.45
13.70
756,406
+0.03(+0.18%)
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.