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
Entercom Communications Corp
(NY:
ETM
)
N/A
UNCHANGED
Last Price
Updated:
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
1.321
1.423
1.321
1.415
86,951
+0.10(+7.79%)
Apr 29, 2009
1.176
1.389
1.159
1.313
159,921
+0.14(+12.41%)
Apr 28, 2009
1.151
1.261
1.151
1.168
55,894
+0.00(+0.00%)
Apr 27, 2009
1.244
1.253
1.151
1.168
115,190
-0.06(-4.86%)
Apr 24, 2009
1.168
1.261
1.168
1.227
196,270
+0.07(+5.88%)
Apr 23, 2009
1.253
1.253
1.159
1.159
72,121
-0.10(-8.11%)
Apr 22, 2009
1.142
1.295
1.142
1.261
111,747
+0.08(+6.48%)
Apr 21, 2009
1.176
1.219
1.151
1.185
114,039
+0.03(+2.96%)
Apr 20, 2009
1.168
1.202
1.065
1.151
173,312
-0.05(-4.26%)
Apr 17, 2009
1.202
1.210
1.185
1.202
94,886
+0.00(+0.00%)
Apr 16, 2009
1.185
1.202
1.159
1.202
82,219
+0.01(+0.71%)
Apr 15, 2009
1.176
1.193
1.142
1.193
62,467
+0.03(+2.94%)
Apr 14, 2009
1.236
1.253
1.159
1.159
102,997
-0.08(-6.21%)
Apr 13, 2009
1.202
1.236
1.117
1.236
130,915
+0.06(+5.07%)
Apr 09, 2009
1.074
1.193
1.065
1.176
154,715
+0.09(+7.81%)
Apr 08, 2009
1.023
1.091
1.023
1.091
45,715
+0.08(+7.56%)
Apr 07, 2009
1.048
1.065
1.014
1.014
148,399
-0.05(-4.80%)
Apr 06, 2009
1.031
1.099
1.014
1.065
127,433
+0.02(+1.63%)
Apr 03, 2009
1.082
1.082
1.023
1.048
102,464
-0.03(-3.15%)
Apr 02, 2009
1.099
1.151
1.014
1.082
163,373
+0.02(+1.60%)
Apr 01, 2009
0.9290
1.074
0.9290
1.065
100,893
+0.13(+13.64%)
Mar 31, 2009
1.014
1.099
0.9375
0.9375
217,431
-0.07(-6.78%)
Mar 30, 2009
1.040
1.065
1.006
1.006
187,300
-0.10(-9.23%)
Mar 26, 2009
1.006
1.108
1.006
1.108
163,540
+0.13(+13.04%)
Mar 25, 2009
1.040
1.040
0.9801
0.9801
141,170
-0.02(-1.71%)
Mar 24, 2009
0.9205
1.065
0.9120
0.9972
175,466
+0.07(+7.34%)
Mar 23, 2009
0.8779
0.9290
0.8779
0.9290
288,359
+0.09(+10.10%)
Mar 20, 2009
0.8608
0.8949
0.8352
0.8438
236,631
-0.08(-8.33%)
Mar 19, 2009
0.9034
0.9290
0.8438
0.9205
265,537
+0.03(+2.86%)
Mar 18, 2009
0.8523
0.9205
0.8523
0.8949
282,763
+0.04(+5.00%)
Mar 17, 2009
0.8182
0.9205
0.8182
0.8523
170,998
+0.03(+4.17%)
Mar 16, 2009
0.8608
0.8949
0.8097
0.8182
227,431
-0.03(-4.00%)
Mar 13, 2009
0.8523
0.8864
0.7756
0.8523
0
+0.00(+0.00%)
Mar 12, 2009
0.8012
0.8949
0.8012
0.8523
263,725
+0.04(+5.26%)
Mar 11, 2009
0.8267
0.9034
0.8097
0.8097
108,484
-0.04(-5.00%)
Mar 10, 2009
0.8012
0.8949
0.7330
0.8523
171,078
+0.07(+8.70%)
Mar 09, 2009
0.7756
0.8608
0.7756
0.7841
89,266
-0.01(-1.08%)
Mar 06, 2009
0.7671
0.8097
0.6818
0.7926
0
-0.03(-4.12%)
Mar 05, 2009
0.8182
0.8608
0.7585
0.8267
77,446
-0.02(-2.02%)
Mar 04, 2009
0.8352
0.9461
0.8267
0.8438
154,453
+0.04(+5.32%)
Mar 02, 2009
0.8608
0.8693
0.7671
0.8012
208,196
-0.08(-8.74%)
Feb 27, 2009
0.9120
0.9460
0.8608
0.8779
0
-0.04(-4.63%)
Feb 26, 2009
1.014
1.031
0.9205
0.9205
181,202
-0.09(-8.47%)
Feb 25, 2009
0.9887
1.065
0.9887
1.006
206,859
-0.11(-9.92%)
Feb 24, 2009
0.9887
1.117
0.9205
1.117
214,148
+0.21(+23.59%)
Feb 23, 2009
0.9460
1.023
0.9034
0.9034
137,384
-0.04(-4.50%)
Feb 20, 2009
0.9375
0.9801
0.9205
0.9460
192,734
-0.01(-0.89%)
Feb 19, 2009
0.9972
1.023
0.9546
0.9546
100,994
-0.03(-3.45%)
Feb 18, 2009
0.9887
1.023
0.9887
0.9887
118,030
-0.02(-1.70%)
Feb 17, 2009
1.048
1.065
1.006
1.006
124,530
-0.09(-8.53%)
Feb 13, 2009
1.091
1.168
1.091
1.099
60,901
+0.00(+0.00%)
Feb 12, 2009
1.082
1.117
1.040
1.099
41,992
-0.01(-0.77%)
Feb 11, 2009
1.142
1.176
1.091
1.108
38,540
-0.03(-2.99%)
Feb 10, 2009
1.151
1.193
1.125
1.142
110,830
-0.02(-1.47%)
Feb 09, 2009
1.151
1.253
1.117
1.159
54,382
+0.00(+0.00%)
Feb 06, 2009
1.236
1.278
1.151
1.159
231,810
-0.08(-6.21%)
Feb 05, 2009
1.151
1.244
1.151
1.236
105,840
+0.07(+5.84%)
Feb 04, 2009
1.134
1.227
1.125
1.168
87,831
+0.03(+3.01%)
Feb 03, 2009
1.108
1.168
1.082
1.134
193,871
+0.04(+3.91%)
Feb 02, 2009
0.9460
1.117
0.9460
1.091
143,424
+0.09(+9.40%)
Jan 30, 2009
1.023
1.040
0.9375
0.9972
0
-0.02(-1.68%)
Jan 29, 2009
1.048
1.082
0.9887
1.014
95,190
-0.04(-4.03%)
Jan 28, 2009
1.040
1.151
1.031
1.057
230,625
+0.04(+4.20%)
Jan 27, 2009
0.9375
1.065
0.9375
1.014
213,793
+0.08(+8.18%)
Jan 26, 2009
0.9375
0.9802
0.9120
0.9375
184,128
-0.03(-2.65%)
Jan 23, 2009
0.9972
1.023
0.9631
0.9631
166,785
-0.06(-5.83%)
Jan 22, 2009
1.082
1.108
1.006
1.023
197,839
-0.06(-5.51%)
Jan 21, 2009
1.031
1.125
0.9972
1.082
116,710
+0.07(+6.72%)
Jan 20, 2009
1.168
1.168
1.014
1.014
132,257
-0.17(-14.39%)
Jan 16, 2009
1.151
1.236
1.151
1.185
0
+0.04(+3.73%)
Jan 15, 2009
1.125
1.185
1.031
1.142
276,647
+0.02(+1.52%)
Jan 14, 2009
1.210
1.244
1.125
1.125
241,094
-0.09(-7.69%)
Jan 13, 2009
1.236
1.287
1.193
1.219
125,775
-0.02(-1.38%)
Jan 12, 2009
1.287
1.313
1.159
1.236
117,236
-0.05(-3.97%)
Jan 09, 2009
1.330
1.372
1.278
1.287
94,285
-0.03(-2.58%)
Jan 08, 2009
1.347
1.347
1.278
1.321
136,565
-0.03(-1.90%)
Jan 07, 2009
1.278
1.423
1.253
1.347
289,503
+0.07(+5.33%)
Jan 06, 2009
1.168
1.287
1.142
1.278
139,936
+0.12(+10.29%)
Jan 05, 2009
1.134
1.295
1.134
1.159
216,365
+0.03(+2.26%)
Jan 02, 2009
1.048
1.151
1.048
1.134
0
+0.09(+8.13%)
Jan 01, 2009
1.151
1.151
0.9801
1.048
0
+0.00(+0.00%)
Dec 31, 2008
1.151
1.151
0.9801
1.048
230,749
-0.05(-4.65%)
Dec 30, 2008
1.108
1.185
1.031
1.099
130,312
+0.00(+0.00%)
Dec 29, 2008
1.151
1.185
1.099
1.099
249,858
-0.04(-3.73%)
Dec 26, 2008
1.202
1.270
1.117
1.142
111,243
-0.01(-0.74%)
Dec 24, 2008
1.031
1.193
1.023
1.151
198,038
+0.12(+11.57%)
Dec 23, 2008
0.9460
1.031
0.9205
1.031
151,283
+0.11(+12.04%)
Dec 22, 2008
0.8693
0.9205
0.8523
0.9205
105,806
+0.05(+5.88%)
Dec 19, 2008
0.8949
0.8949
0.8416
0.8693
201,125
+0.02(+2.00%)
Dec 18, 2008
0.8267
0.8693
0.8097
0.8523
205,442
+0.03(+3.09%)
Dec 17, 2008
0.8693
0.9034
0.8012
0.8267
155,691
-0.06(-6.73%)
Dec 16, 2008
0.8097
0.8949
0.8097
0.8864
91,112
+0.08(+9.47%)
Dec 15, 2008
0.8523
0.9119
0.8097
0.8097
151,648
-0.08(-8.65%)
Dec 12, 2008
0.7671
0.9801
0.7671
0.8864
128,996
-0.05(-5.45%)
Dec 11, 2008
1.108
1.108
0.9290
0.9375
177,417
-0.21(-18.52%)
Dec 10, 2008
1.202
1.227
1.134
1.151
262,050
-0.04(-3.57%)
Dec 09, 2008
1.031
1.227
1.023
1.193
254,805
+0.12(+11.11%)
Dec 08, 2008
0.9972
1.099
0.9375
1.074
162,103
+0.15(+16.67%)
Dec 05, 2008
0.9034
0.9375
0.7245
0.9205
259,153
+0.00(+0.00%)
Dec 04, 2008
0.9290
1.014
0.9205
0.9205
131,371
-0.01(-0.92%)
Dec 03, 2008
0.9034
0.9631
0.8523
0.9290
235,549
+0.01(+0.93%)
Dec 02, 2008
0.8182
0.9290
0.8182
0.9205
157,253
+0.10(+12.50%)
Dec 01, 2008
0.9460
0.9460
0.8182
0.8182
304,960
-0.11(-11.93%)
Nov 28, 2008
0.8097
0.9375
0.8012
0.9290
334,847
+0.12(+14.74%)
Nov 26, 2008
0.7500
0.8438
0.7074
0.8097
226,780
+0.01(+1.06%)
Nov 25, 2008
0.6980
0.8012
0.6733
0.8012
268,834
-0.03(-3.09%)
Nov 24, 2008
0.6818
0.8267
0.5966
0.8267
315,897
+0.14(+21.25%)
Nov 21, 2008
0.6308
0.6904
0.6308
0.6818
256,238
+0.04(+6.67%)
Nov 20, 2008
0.6137
0.6980
0.5796
0.6392
197,561
+0.00(+0.00%)
Nov 19, 2008
0.6989
0.6989
0.5966
0.6392
604,059
-0.05(-7.41%)
Nov 18, 2008
0.6477
0.6989
0.5625
0.6904
317,318
+0.03(+5.19%)
Nov 17, 2008
0.5796
0.6904
0.5796
0.6563
183,210
+0.06(+10.00%)
Nov 14, 2008
0.5966
0.7159
0.5966
0.5966
225,674
-0.03(-4.11%)
Nov 13, 2008
0.7245
0.7245
0.5710
0.6222
219,100
+0.06(+10.61%)
Nov 12, 2008
0.6477
0.7330
0.5625
0.5625
214,145
+0.00(+0.00%)
Nov 11, 2008
0.5284
0.6477
0.4688
0.5625
230,842
+0.01(+1.54%)
Nov 10, 2008
0.6392
0.6648
0.5540
0.5540
684,988
+0.04(+8.33%)
Nov 07, 2008
0.8523
0.8779
0.5114
0.5114
513,647
-0.18(-25.93%)
Nov 06, 2008
0.8779
0.9205
0.6818
0.6904
571,985
-0.17(-19.80%)
Nov 05, 2008
0.8352
0.8949
0.8097
0.8608
548,092
+0.03(+3.06%)
Nov 04, 2008
0.7415
0.8523
0.7415
0.8352
498,170
+0.11(+15.29%)
Nov 03, 2008
0.5966
0.8267
0.5966
0.7245
474,947
+0.15(+26.87%)
Oct 31, 2008
0.5199
0.6222
0.5114
0.5710
684,709
+0.05(+9.84%)
Oct 30, 2008
0.5199
0.5276
0.4688
0.5199
195,285
+0.05(+10.91%)
Oct 29, 2008
0.6307
0.6307
0.4688
0.4688
492,458
-0.07(-12.70%)
Oct 28, 2008
0.5796
0.5796
0.4432
0.5369
1,322,044
+0.06(+12.50%)
Oct 27, 2008
0.5114
0.6733
0.4688
0.4773
606,584
-0.12(-20.00%)
Oct 24, 2008
0.4432
0.6989
0.4432
0.5966
780,747
-0.07(-10.26%)
Oct 23, 2008
0.7330
0.8608
0.6051
0.6648
1,237,743
-0.15(-18.75%)
Oct 22, 2008
0.8949
1.193
0.6307
0.8182
1,238,470
-0.07(-7.69%)
Oct 21, 2008
1.082
1.117
0.7841
0.8864
4,651,042
-0.23(-20.61%)
Oct 20, 2008
1.278
1.313
1.031
1.117
817,309
-0.08(-6.43%)
Oct 17, 2008
1.415
1.432
1.159
1.193
1,092,667
-0.25(-17.16%)
Oct 16, 2008
1.969
2.489
1.423
1.440
1,520,115
-0.55(-27.78%)
Oct 15, 2008
2.233
2.395
1.986
1.994
317,495
-0.26(-11.70%)
Oct 14, 2008
2.446
2.710
2.165
2.259
432,008
-0.19(-7.67%)
Oct 13, 2008
2.131
2.480
1.926
2.446
659,670
+0.36(+17.14%)
Oct 10, 2008
1.807
2.131
1.705
2.088
1,012,866
+0.15(+7.93%)
Oct 09, 2008
2.403
2.480
1.935
1.935
469,703
-0.42(-17.75%)
Oct 08, 2008
2.548
2.753
2.318
2.352
650,634
-0.25(-9.51%)
Oct 07, 2008
2.949
3.034
2.565
2.599
988,828
-0.38(-12.86%)
Oct 06, 2008
3.188
3.196
2.591
2.983
610,356
-0.38(-11.17%)
Oct 03, 2008
4.117
4.185
3.324
3.358
0
-0.64(-15.99%)
Oct 02, 2008
4.389
4.619
3.989
3.997
861,744
-0.43(-9.81%)
Oct 01, 2008
4.227
4.475
3.921
4.432
634,539
+0.15(+3.59%)
Sep 30, 2008
4.654
4.654
4.168
4.279
1,140,381
-0.35(-7.55%)
Sep 29, 2008
4.628
4.662
4.270
4.628
1,176,721
+0.03(+0.56%)
Sep 26, 2008
4.551
4.602
4.321
4.602
0
-0.06(-1.28%)
Sep 25, 2008
4.611
4.815
4.611
4.662
604,398
+0.09(+1.86%)
Sep 24, 2008
4.577
4.807
4.475
4.577
389,738
+0.01(+0.19%)
Sep 23, 2008
4.815
5.208
4.517
4.568
654,609
-0.33(-6.78%)
Sep 22, 2008
5.463
5.497
4.807
4.901
448,537
-0.55(-10.16%)
Sep 19, 2008
6.205
9.793
5.438
5.455
0
-0.17(-3.03%)
Sep 18, 2008
4.338
6.102
4.338
5.625
1,582,681
+1.29(+29.67%)
Sep 17, 2008
4.423
4.457
4.168
4.338
392,199
-0.14(-3.23%)
Sep 16, 2008
4.517
4.517
4.261
4.483
576,483
+0.02(+0.38%)
Sep 15, 2008
4.867
4.867
4.364
4.466
407,759
-0.43(-8.87%)
Sep 12, 2008
4.807
4.901
4.688
4.901
281,194
+0.06(+1.23%)
Sep 11, 2008
4.722
4.858
4.628
4.841
406,129
+0.12(+2.53%)
Sep 10, 2008
4.892
4.892
4.705
4.722
584,130
-0.14(-2.98%)
Sep 09, 2008
5.046
5.233
4.867
4.867
615,109
-0.14(-2.89%)
Sep 08, 2008
5.071
5.190
4.833
5.011
613,556
+0.26(+5.57%)
Sep 05, 2008
5.020
5.020
4.645
4.747
0
-0.35(-6.86%)
Sep 04, 2008
5.335
5.352
4.909
5.097
543,814
-0.32(-5.83%)
Sep 03, 2008
5.199
5.412
5.011
5.412
458,212
+0.21(+4.10%)
Sep 02, 2008
5.318
5.472
4.952
5.199
486,090
-0.01(-0.16%)
Aug 29, 2008
5.267
5.318
5.088
5.208
251,960
-0.09(-1.61%)
Aug 28, 2008
5.182
5.472
5.173
5.293
306,278
+0.09(+1.64%)
Aug 27, 2008
4.858
5.335
4.858
5.208
416,500
+0.18(+3.56%)
Aug 26, 2008
4.960
5.182
4.850
5.029
509,179
+0.07(+1.37%)
Aug 25, 2008
5.156
5.259
4.926
4.960
317,014
-0.28(-5.37%)
Aug 22, 2008
5.122
5.318
5.105
5.242
276,195
+0.17(+3.36%)
Aug 21, 2008
4.969
5.139
4.756
5.071
335,636
+0.00(+0.00%)
Aug 20, 2008
5.080
5.225
4.850
5.071
280,815
+0.04(+0.85%)
Aug 19, 2008
5.446
5.548
4.986
5.029
434,427
-0.50(-9.09%)
Aug 18, 2008
5.787
5.813
5.455
5.531
480,433
-0.25(-4.28%)
Aug 15, 2008
5.864
6.077
5.719
5.779
0
-0.08(-1.31%)
Aug 14, 2008
5.642
5.949
5.565
5.855
443,354
+0.25(+4.41%)
Aug 13, 2008
5.821
5.949
5.318
5.608
657,500
-0.20(-3.38%)
Aug 12, 2008
6.128
6.196
5.583
5.804
911,571
-0.41(-6.58%)
Aug 11, 2008
5.753
6.418
5.744
6.213
645,621
+0.46(+8.00%)
Aug 08, 2008
5.421
5.830
5.421
5.753
410,024
+0.38(+6.97%)
Aug 07, 2008
5.813
5.838
5.344
5.378
465,466
-0.50(-8.55%)
Aug 06, 2008
5.804
5.906
5.531
5.881
339,556
+0.08(+1.32%)
Aug 05, 2008
5.421
5.923
5.421
5.804
700,725
+0.38(+6.91%)
Aug 04, 2008
5.727
5.796
5.156
5.429
837,185
+0.06(+1.11%)
Aug 01, 2008
5.139
5.489
5.139
5.369
841,646
+0.14(+2.77%)
Jul 31, 2008
5.054
5.404
5.054
5.225
380,753
-0.03(-0.49%)
Jul 30, 2008
5.301
5.438
4.994
5.250
450,199
+0.12(+2.33%)
Jul 29, 2008
5.131
5.318
4.926
5.131
574,586
+0.25(+5.06%)
Jul 28, 2008
5.097
5.421
4.781
4.884
427,631
-0.29(-5.60%)
Jul 25, 2008
5.284
5.344
5.003
5.173
516,221
+0.04(+0.83%)
Jul 24, 2008
5.625
5.736
5.097
5.131
658,935
-0.48(-8.51%)
Jul 23, 2008
5.293
5.668
5.173
5.608
1,102,650
+0.40(+7.69%)
Jul 22, 2008
4.730
5.233
4.654
5.208
777,769
+0.50(+10.69%)
Jul 21, 2008
4.534
5.318
4.398
4.705
935,428
+0.26(+5.95%)
Jul 18, 2008
4.219
4.764
4.219
4.440
708,639
-0.25(-5.27%)
Jul 17, 2008
4.117
4.781
4.040
4.688
1,135,490
+0.65(+16.03%)
Jul 16, 2008
4.261
4.492
4.023
4.040
1,067,928
-0.15(-3.66%)
Jul 15, 2008
4.236
4.381
4.168
4.193
803,028
-0.09(-1.99%)
Jul 14, 2008
4.500
4.551
4.261
4.279
638,443
-0.14(-3.09%)
Jul 11, 2008
4.321
4.475
4.176
4.415
998,094
+0.10(+2.37%)
Jul 10, 2008
5.242
5.404
4.159
4.313
1,695,876
-1.41(-24.70%)
Jul 09, 2008
5.702
5.864
5.600
5.727
971,142
+0.05(+0.90%)
Jul 08, 2008
5.225
5.702
5.182
5.676
835,399
+0.46(+8.82%)
Jul 07, 2008
5.523
5.583
5.063
5.216
815,580
-0.27(-4.97%)
Jul 04, 2008
5.480
5.651
5.438
5.489
456,644
+0.00(+0.00%)
Jul 03, 2008
5.480
5.651
5.438
5.489
456,644
+0.03(+0.62%)
Jul 02, 2008
5.668
5.855
5.412
5.455
638,384
-0.26(-4.62%)
Jul 01, 2008
5.923
6.017
5.565
5.719
723,986
-0.26(-4.42%)
Jun 30, 2008
6.043
6.077
5.932
5.983
576,360
-0.11(-1.82%)
Jun 27, 2008
6.188
6.256
5.983
6.094
1,085,638
-0.08(-1.24%)
Jun 26, 2008
6.392
6.443
6.111
6.171
480,830
-0.22(-3.47%)
Jun 25, 2008
6.614
7.100
5.378
6.392
1,080,990
+0.40(+6.69%)
Jun 24, 2008
6.247
6.307
5.958
5.992
848,254
-0.28(-4.48%)
Jun 23, 2008
6.494
6.520
6.247
6.273
610,380
-0.20(-3.16%)
Jun 20, 2008
6.793
6.835
6.384
6.477
913,829
-0.33(-4.88%)
Jun 19, 2008
6.691
6.818
6.648
6.810
295,034
+0.12(+1.78%)
Jun 18, 2008
6.827
6.878
6.571
6.691
599,278
-0.15(-2.24%)
Jun 17, 2008
7.142
7.142
6.818
6.844
350,024
-0.18(-2.55%)
Jun 16, 2008
7.219
7.270
6.997
7.023
295,675
-0.23(-3.17%)
Jun 13, 2008
7.100
7.279
7.083
7.253
304,192
+0.18(+2.53%)
Jun 12, 2008
7.125
7.330
7.014
7.074
346,288
-0.02(-0.24%)
Jun 11, 2008
7.296
7.432
7.091
7.091
596,850
-0.28(-3.82%)
Jun 10, 2008
7.543
7.637
7.304
7.372
633,188
-0.09(-1.14%)
Jun 09, 2008
7.296
7.509
7.270
7.458
623,225
+0.14(+1.86%)
Jun 06, 2008
7.705
8.020
7.321
7.321
446,352
-0.47(-6.02%)
Jun 05, 2008
7.884
8.131
7.739
7.790
484,666
-0.03(-0.44%)
Jun 04, 2008
7.773
7.867
7.671
7.824
454,369
+0.03(+0.44%)
Jun 03, 2008
7.909
7.977
7.679
7.790
469,842
-0.12(-1.51%)
Jun 02, 2008
8.139
8.344
7.816
7.909
844,263
-0.34(-4.13%)
May 30, 2008
8.370
8.387
8.165
8.250
495,362
-0.14(-1.63%)
May 29, 2008
8.412
8.617
8.370
8.387
498,753
-0.01(-0.10%)
May 28, 2008
8.868
8.992
8.284
8.395
1,007,031
-0.72(-7.86%)
May 27, 2008
8.821
9.179
8.821
9.111
299,185
+0.29(+3.29%)
May 26, 2008
9.145
9.290
8.813
8.821
0
+0.00(+0.00%)
May 23, 2008
9.145
9.290
8.813
8.821
223,368
-0.39(-4.26%)
May 22, 2008
8.932
9.350
8.906
9.213
312,024
+0.25(+2.76%)
May 21, 2008
9.205
9.333
8.906
8.966
260,420
-0.21(-2.32%)
May 20, 2008
9.299
9.341
9.120
9.179
277,362
-0.11(-1.19%)
May 19, 2008
9.375
9.571
9.043
9.290
376,295
-0.09(-1.00%)
May 16, 2008
9.674
9.691
9.273
9.384
433,942
-0.23(-2.39%)
May 15, 2008
9.460
9.646
9.307
9.614
347,724
+0.06(+0.62%)
May 14, 2008
9.401
9.801
9.316
9.554
570,757
+0.22(+2.37%)
May 13, 2008
9.290
9.529
9.154
9.333
660,054
+0.09(+0.92%)
May 12, 2008
8.889
9.290
8.864
9.247
647,063
+0.41(+4.63%)
May 09, 2008
8.949
9.090
8.770
8.838
282,385
-0.15(-1.71%)
May 08, 2008
8.898
9.171
8.753
8.992
798,188
+0.11(+1.25%)
May 07, 2008
9.256
9.443
8.864
8.881
519,403
-0.42(-4.49%)
May 06, 2008
6.870
9.375
6.870
9.299
629,339
+0.31(+3.41%)
May 05, 2008
8.889
9.085
8.889
8.992
681,092
+0.01(+0.09%)
May 02, 2008
9.418
9.418
8.864
8.983
937,656
-0.39(-4.18%)
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.