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
Pfizer
(NY:
PFE
)
29.60
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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, 2010
9.360
9.366
9.190
9.212
92,697,992
-0.08(-0.83%)
Apr 29, 2010
9.162
9.372
9.162
9.289
122,497,424
+0.18(+2.00%)
Apr 28, 2010
9.074
9.168
9.030
9.107
110,101,064
+0.04(+0.43%)
Apr 27, 2010
9.206
9.283
9.035
9.068
665,250
-0.20(-2.14%)
Apr 26, 2010
9.289
9.349
9.200
9.267
151,505,200
-0.05(-0.53%)
Apr 23, 2010
9.052
9.372
9.035
9.316
178,445,744
+0.24(+2.61%)
Apr 22, 2010
9.091
9.124
8.997
9.080
126,541,368
-0.07(-0.72%)
Apr 21, 2010
9.146
9.267
9.057
9.146
1,010,180
-0.09(-0.95%)
Apr 20, 2010
9.272
9.294
9.217
9.234
69,693
-0.02(-0.18%)
Apr 19, 2010
9.223
9.267
9.146
9.250
119,662,528
-0.01(-0.06%)
Apr 16, 2010
9.355
9.372
9.256
9.256
137,079,664
-0.10(-1.12%)
Apr 15, 2010
9.394
9.454
9.344
9.360
108,183,808
-0.04(-0.47%)
Apr 14, 2010
9.465
9.465
9.333
9.405
174,025,216
-0.06(-0.64%)
Apr 13, 2010
9.482
9.504
9.421
9.465
120,070,312
-0.06(-0.64%)
Apr 12, 2010
9.542
9.548
9.471
9.526
89,379,680
+0.02(+0.23%)
Apr 09, 2010
9.476
9.537
9.460
9.504
79,866,960
+0.06(+0.64%)
Apr 08, 2010
9.405
9.454
9.377
9.443
95,456,080
+0.04(+0.41%)
Apr 07, 2010
9.377
9.432
9.360
9.405
153,440,784
+0.06(+0.65%)
Apr 06, 2010
9.333
9.394
9.289
9.344
140,823,696
+0.04(+0.41%)
Apr 05, 2010
9.443
9.443
9.283
9.305
124,677,256
-0.10(-1.11%)
Apr 01, 2010
9.482
9.410
9.410
9.410
125,452,232
-0.04(-0.41%)
Mar 31, 2010
9.465
9.515
9.416
9.449
107,145,824
-0.06(-0.64%)
Mar 30, 2010
9.542
9.581
9.438
9.509
75,929,904
-0.01(-0.12%)
Mar 29, 2010
9.476
9.553
9.443
9.520
88,459,608
+0.08(+0.82%)
Mar 26, 2010
9.564
9.575
9.421
9.443
98,344,872
-0.14(-1.44%)
Mar 25, 2010
9.774
9.796
9.559
9.581
87,482,080
-0.12(-1.25%)
Mar 24, 2010
9.702
9.757
9.664
9.702
134,316,480
+0.04(+0.40%)
Mar 23, 2010
9.520
9.686
9.476
9.664
134,122,776
+0.30(+3.24%)
Mar 22, 2010
9.366
9.504
9.355
9.360
128,990,672
+0.04(+0.47%)
Mar 19, 2010
9.531
9.531
9.256
9.316
205,537,040
-0.18(-1.86%)
Mar 18, 2010
9.553
9.559
9.432
9.493
92,396,896
+0.01(+0.12%)
Mar 17, 2010
9.509
9.537
9.454
9.482
102,789,240
-0.03(-0.29%)
Mar 16, 2010
9.542
9.575
9.427
9.509
96,495,504
+0.00(+0.00%)
Mar 15, 2010
9.438
9.520
9.438
9.509
79,748,048
+0.10(+1.05%)
Mar 12, 2010
9.471
9.493
9.360
9.410
155,095,520
-0.12(-1.21%)
Mar 11, 2010
9.432
9.542
9.421
9.526
89,140,672
+0.08(+0.82%)
Mar 10, 2010
9.482
9.559
9.427
9.449
102,191,264
-0.04(-0.46%)
Mar 09, 2010
9.515
9.542
9.449
9.493
99,001,584
-0.09(-0.92%)
Mar 08, 2010
9.691
9.697
9.515
9.581
88,443,104
-0.05(-0.51%)
Mar 05, 2010
9.575
9.641
9.493
9.630
117,451,616
+0.08(+0.87%)
Mar 04, 2010
9.542
9.586
9.487
9.548
103,308,864
+0.01(+0.06%)
Mar 03, 2010
9.614
9.694
9.482
9.542
197,959,312
-0.15(-1.59%)
Mar 02, 2010
9.845
9.851
9.669
9.697
117,356,280
-0.08(-0.85%)
Mar 01, 2010
9.702
9.840
9.691
9.779
82,810,112
+0.11(+1.14%)
Feb 26, 2010
9.746
9.812
9.641
9.669
107,520,776
-0.08(-0.79%)
Feb 25, 2010
9.680
9.768
9.603
9.746
97,030,176
-0.07(-0.67%)
Feb 24, 2010
9.774
9.928
9.697
9.812
122,921,640
+0.08(+0.79%)
Feb 23, 2010
9.829
9.884
9.702
9.735
86,893,672
-0.15(-1.56%)
Feb 22, 2010
9.906
10.000
9.796
9.889
105,277,848
-0.02(-0.22%)
Feb 19, 2010
9.818
9.972
9.768
9.911
91,950,976
+0.22(+2.24%)
Feb 18, 2010
9.741
9.779
9.669
9.694
103,674,304
-0.04(-0.42%)
Feb 17, 2010
9.834
9.840
9.658
9.735
105,735,576
-0.03(-0.28%)
Feb 16, 2010
9.895
9.961
9.702
9.763
114,861,152
-0.04(-0.45%)
Feb 12, 2010
9.834
9.807
9.807
9.807
91,374,184
-0.04(-0.39%)
Feb 11, 2010
9.779
9.933
9.708
9.845
99,271,208
+0.07(+0.73%)
Feb 10, 2010
9.873
9.906
9.715
9.774
108,827,392
-0.08(-0.78%)
Feb 09, 2010
9.845
10.000
9.724
9.851
128,827,576
+0.04(+0.39%)
Feb 08, 2010
9.867
9.917
9.763
9.812
100,971,496
-0.08(-0.84%)
Feb 05, 2010
9.867
10.02
9.697
9.895
164,084,464
-0.04(-0.39%)
Feb 04, 2010
10.11
10.16
9.922
9.933
171,019,184
-0.33(-3.17%)
Feb 03, 2010
10.30
10.39
10.15
10.26
206,911,504
-0.24(-2.31%)
Feb 02, 2010
10.30
10.55
10.24
10.50
123,886,456
+0.26(+2.50%)
Feb 01, 2010
10.26
10.36
10.21
10.24
72,137,168
+0.06(+0.59%)
Jan 29, 2010
10.21
10.35
10.11
10.18
102,685,872
+0.02(+0.16%)
Jan 28, 2010
10.41
10.42
10.16
10.17
93,332,600
-0.20(-1.95%)
Jan 27, 2010
10.25
10.42
10.18
10.37
100,056,264
+0.12(+1.17%)
Jan 26, 2010
10.22
10.32
10.17
10.25
79,885,672
-0.04(-0.37%)
Jan 25, 2010
10.50
10.51
10.28
10.29
90,277,624
-0.06(-0.58%)
Jan 22, 2010
10.51
10.87
10.32
10.35
113,061,528
-0.15(-1.46%)
Jan 21, 2010
10.94
11.00
10.46
10.50
141,403,056
-0.38(-3.51%)
Jan 20, 2010
10.94
11.11
10.84
10.88
145,191,776
-0.03(-0.30%)
Jan 19, 2010
10.66
10.95
10.64
10.92
143,521,712
+0.28(+2.62%)
Jan 15, 2010
10.60
10.64
10.64
10.64
140,389,760
+0.06(+0.57%)
Jan 14, 2010
10.48
10.64
10.44
10.58
86,604,920
+0.09(+0.88%)
Jan 13, 2010
10.30
10.53
10.30
10.48
109,043,272
+0.24(+2.34%)
Jan 12, 2010
10.26
10.36
10.17
10.24
75,621,200
-0.03(-0.32%)
Jan 11, 2010
10.28
10.34
10.19
10.28
59,450,756
+0.08(+0.80%)
Jan 08, 2010
10.16
10.21
10.11
10.20
55,716,080
+0.08(+0.81%)
Jan 07, 2010
10.17
10.19
10.08
10.11
72,241,528
-0.04(-0.38%)
Jan 06, 2010
10.18
10.27
10.10
10.15
75,863,072
-0.03(-0.32%)
Jan 05, 2010
10.33
10.33
10.12
10.18
79,468,360
-0.15(-1.43%)
Jan 04, 2010
9.972
10.34
9.952
10.33
95,433,768
+0.40(+4.07%)
Dec 31, 2009
10.04
9.928
9.928
9.928
47,045,100
-0.17(-1.68%)
Dec 30, 2009
10.09
10.15
10.03
10.10
33,504,188
-0.03(-0.32%)
Dec 29, 2009
10.16
10.21
10.12
10.13
36,033,572
-0.04(-0.38%)
Dec 28, 2009
10.20
10.22
10.11
10.17
35,634,568
+0.02(+0.16%)
Dec 24, 2009
10.19
10.20
10.10
10.15
23,700,216
+0.01(+0.11%)
Dec 23, 2009
10.24
10.26
10.11
10.14
51,234,860
-0.02(-0.16%)
Dec 22, 2009
10.26
10.30
10.12
10.16
65,765,732
+0.00(+0.00%)
Dec 21, 2009
10.04
10.31
10.03
10.16
71,714,176
+0.17(+1.69%)
Dec 18, 2009
10.02
10.09
9.961
9.988
114,066,520
+0.04(+0.44%)
Dec 17, 2009
10.03
10.03
9.857
9.944
81,161,768
-0.08(-0.82%)
Dec 16, 2009
10.03
10.12
9.993
10.03
73,475,264
+0.04(+0.44%)
Dec 15, 2009
9.966
10.08
9.911
9.982
63,443,536
-0.06(-0.60%)
Dec 14, 2009
10.03
10.05
9.928
10.04
93,866,568
+0.05(+0.55%)
Dec 11, 2009
10.03
10.09
9.966
9.988
56,591,384
-0.01(-0.11%)
Dec 10, 2009
10.08
10.10
9.961
9.999
66,495,828
+0.04(+0.44%)
Dec 09, 2009
9.841
9.966
9.753
9.955
134,165,032
+0.26(+2.70%)
Dec 08, 2009
9.851
9.862
9.622
9.693
146,543,456
-0.16(-1.66%)
Dec 07, 2009
10.09
10.14
9.846
9.857
139,341,072
-0.23(-2.33%)
Dec 04, 2009
10.28
10.34
10.06
10.09
91,703,856
-0.08(-0.81%)
Dec 03, 2009
10.28
10.30
10.15
10.17
75,171,048
-0.05(-0.53%)
Dec 02, 2009
10.34
10.36
10.09
10.23
87,315,496
-0.06(-0.58%)
Dec 01, 2009
10.12
10.29
9.917
10.29
130,263,584
+0.37(+3.74%)
Nov 30, 2009
9.993
10.07
9.916
9.917
108,580,264
-0.04(-0.44%)
Nov 27, 2009
9.868
10.05
9.824
9.961
41,830,048
-0.19(-1.83%)
Nov 25, 2009
10.06
10.16
9.961
10.15
77,204,160
+0.15(+1.53%)
Nov 24, 2009
10.16
10.17
9.911
9.993
107,224,264
-0.12(-1.19%)
Nov 23, 2009
10.09
10.32
10.08
10.11
134,867,840
+0.09(+0.93%)
Nov 20, 2009
9.906
10.09
9.890
10.02
111,721,832
+0.14(+1.38%)
Nov 19, 2009
9.862
9.917
9.726
9.884
75,527,392
-0.04(-0.44%)
Nov 18, 2009
9.786
9.955
9.720
9.928
89,429,720
+0.14(+1.39%)
Nov 17, 2009
9.742
9.797
9.677
9.791
62,409,624
+0.00(+0.00%)
Nov 16, 2009
9.633
9.824
9.622
9.791
75,364,248
+0.19(+1.99%)
Nov 13, 2009
9.606
9.699
9.557
9.600
67,526,880
-0.02(-0.17%)
Nov 12, 2009
9.606
9.748
9.540
9.617
72,692,544
+0.00(+0.00%)
Nov 11, 2009
9.644
9.726
9.557
9.617
64,922,048
+0.03(+0.34%)
Nov 10, 2009
9.453
9.683
9.404
9.584
93,399,464
+0.07(+0.75%)
Nov 09, 2009
9.333
9.513
9.295
9.513
84,601,328
+0.26(+2.77%)
Nov 06, 2009
9.284
9.289
9.180
9.257
66,154,492
+0.03(+0.36%)
Nov 05, 2009
9.338
9.415
9.180
9.224
101,945,800
-0.02(-0.18%)
Nov 04, 2009
9.240
9.393
9.207
9.240
95,979,896
+0.02(+0.24%)
Nov 03, 2009
9.224
9.251
9.126
9.218
96,561,544
-0.03(-0.35%)
Nov 02, 2009
9.306
9.388
9.186
9.251
112,176,104
-0.04(-0.47%)
Oct 30, 2009
9.529
9.546
9.267
9.295
119,931,976
-0.28(-2.96%)
Oct 29, 2009
9.409
9.584
9.338
9.579
104,786,104
+0.19(+1.98%)
Oct 28, 2009
9.393
9.513
9.355
9.393
109,800,280
-0.03(-0.29%)
Oct 27, 2009
9.431
9.513
9.382
9.420
108,426,440
+0.08(+0.82%)
Oct 26, 2009
9.502
9.589
9.306
9.344
118,109,696
-0.07(-0.75%)
Oct 23, 2009
9.426
9.448
9.366
9.415
112,012,784
-0.17(-1.77%)
Oct 22, 2009
9.486
9.606
9.442
9.584
105,105,768
+0.08(+0.86%)
Oct 21, 2009
9.824
9.841
9.502
9.502
178,795,168
-0.28(-2.90%)
Oct 20, 2009
9.851
9.988
9.682
9.786
165,191,424
-0.03(-0.28%)
Oct 19, 2009
9.633
9.901
9.595
9.813
171,037,264
+0.11(+1.18%)
Oct 16, 2009
9.622
9.764
9.584
9.699
123,679,872
+0.06(+0.62%)
Oct 15, 2009
9.480
9.682
9.437
9.639
227,222,272
+0.16(+1.67%)
Oct 14, 2009
9.207
9.606
9.087
9.480
249,464,736
+0.32(+3.52%)
Oct 13, 2009
9.218
9.273
9.126
9.158
118,314,504
-0.17(-1.87%)
Oct 12, 2009
9.225
9.349
9.180
9.333
109,004,192
+0.10(+1.06%)
Oct 09, 2009
9.109
9.292
9.066
9.235
88,094,064
+0.12(+1.32%)
Oct 08, 2009
9.235
9.246
9.082
9.115
81,916,544
+0.01(+0.06%)
Oct 07, 2009
9.136
9.191
9.082
9.109
76,946,400
-0.05(-0.54%)
Oct 06, 2009
9.060
9.265
9.005
9.158
101,083,176
+0.21(+2.32%)
Oct 05, 2009
8.825
9.005
8.771
8.951
75,722,352
+0.14(+1.55%)
Oct 02, 2009
8.929
9.016
8.776
8.814
92,347,600
-0.07(-0.80%)
Oct 01, 2009
9.005
9.022
8.885
8.885
99,833,928
-0.15(-1.63%)
Sep 30, 2009
9.213
9.218
8.973
9.033
114,125,568
-0.12(-1.31%)
Sep 29, 2009
9.044
9.246
8.978
9.153
121,297,288
+0.03(+0.30%)
Sep 28, 2009
8.973
9.136
8.956
9.126
53,854,008
+0.17(+1.95%)
Sep 25, 2009
8.967
9.076
8.940
8.951
66,584,060
-0.02(-0.24%)
Sep 24, 2009
8.973
9.011
8.891
8.973
94,854,480
+0.01(+0.06%)
Sep 23, 2009
9.202
9.213
8.956
8.967
88,192,128
-0.20(-2.20%)
Sep 22, 2009
9.197
9.240
9.060
9.169
109,850,384
+0.09(+0.96%)
Sep 21, 2009
9.027
9.120
8.989
9.082
65,852,336
+0.07(+0.79%)
Sep 18, 2009
8.989
9.169
8.935
9.011
122,902,944
+0.02(+0.24%)
Sep 17, 2009
8.929
9.066
8.874
8.989
77,326,984
+0.15(+1.65%)
Sep 16, 2009
8.929
8.973
8.820
8.843
83,790,944
-0.00(-0.05%)
Sep 15, 2009
8.945
8.945
8.793
8.847
73,604,648
-0.08(-0.92%)
Sep 14, 2009
8.847
8.973
8.787
8.929
62,805,668
+0.06(+0.68%)
Sep 11, 2009
8.951
8.989
8.864
8.869
56,814,524
-0.05(-0.55%)
Sep 10, 2009
8.853
8.951
8.853
8.918
84,271,000
+0.09(+1.05%)
Sep 09, 2009
8.874
8.891
8.782
8.825
73,702,672
-0.02(-0.25%)
Sep 08, 2009
8.945
8.951
8.793
8.847
69,306,288
-0.10(-1.10%)
Sep 04, 2009
8.733
8.956
8.727
8.945
54,182,128
+0.17(+1.93%)
Sep 03, 2009
8.760
8.853
8.705
8.776
65,050,484
-0.17(-1.89%)
Sep 02, 2009
8.924
9.005
8.804
8.945
73,209,480
+0.02(+0.18%)
Sep 01, 2009
9.027
9.126
8.869
8.929
72,288,448
-0.19(-2.04%)
Aug 31, 2009
9.076
9.186
9.011
9.115
65,128,888
-0.06(-0.65%)
Aug 28, 2009
9.207
9.218
9.082
9.175
61,402,828
-0.03(-0.30%)
Aug 27, 2009
9.093
9.240
9.060
9.202
55,303,120
+0.05(+0.54%)
Aug 26, 2009
9.164
9.213
9.082
9.153
66,926,176
-0.02(-0.18%)
Aug 25, 2009
9.164
9.267
9.104
9.169
74,494,208
+0.04(+0.42%)
Aug 24, 2009
9.131
9.164
9.066
9.131
57,112,888
+0.05(+0.54%)
Aug 21, 2009
9.000
9.126
8.880
9.082
118,749,816
+0.22(+2.53%)
Aug 20, 2009
8.978
8.978
8.842
8.858
79,010,880
-0.08(-0.86%)
Aug 19, 2009
8.705
8.978
8.678
8.935
85,058,176
+0.21(+2.44%)
Aug 18, 2009
8.667
8.754
8.621
8.722
67,254,616
+0.14(+1.59%)
Aug 17, 2009
8.498
8.722
8.487
8.585
82,537,584
-0.02(-0.25%)
Aug 14, 2009
8.662
8.662
8.482
8.607
61,877,788
-0.02(-0.19%)
Aug 13, 2009
8.667
8.678
8.536
8.623
68,599,288
-0.03(-0.38%)
Aug 12, 2009
8.651
8.733
8.596
8.656
64,930,044
+0.02(+0.19%)
Aug 11, 2009
8.623
8.705
8.596
8.640
51,268,784
-0.04(-0.50%)
Aug 10, 2009
8.651
8.722
8.629
8.683
51,494,948
-0.03(-0.31%)
Aug 07, 2009
8.683
8.825
8.667
8.711
72,926,936
+0.09(+1.08%)
Aug 06, 2009
8.667
8.683
8.569
8.618
69,805,120
-0.04(-0.50%)
Aug 05, 2009
8.722
8.733
8.542
8.662
107,571,472
-0.11(-1.24%)
Aug 04, 2009
8.705
8.831
8.683
8.771
89,761,512
+0.03(+0.31%)
Aug 03, 2009
8.798
8.814
8.623
8.744
92,532,328
+0.05(+0.56%)
Jul 31, 2009
8.793
8.831
8.678
8.694
78,695,352
-0.01(-0.06%)
Jul 30, 2009
8.711
8.874
8.673
8.700
88,818,984
+0.10(+1.21%)
Jul 29, 2009
8.733
8.776
8.536
8.596
111,587,672
-0.15(-1.75%)
Jul 28, 2009
9.000
9.093
8.711
8.749
138,091,360
-0.31(-3.38%)
Jul 27, 2009
9.022
9.087
8.945
9.055
86,924,608
+0.06(+0.67%)
Jul 24, 2009
8.760
9.005
8.749
8.995
93,433,192
+0.18(+2.04%)
Jul 23, 2009
8.760
8.951
8.683
8.814
107,531,288
+0.15(+1.76%)
Jul 22, 2009
8.552
8.989
8.514
8.662
153,200,048
+0.09(+1.08%)
Jul 21, 2009
8.416
8.613
8.383
8.569
101,510,440
+0.24(+2.88%)
Jul 20, 2009
8.203
8.345
8.050
8.329
101,156,216
+0.16(+2.01%)
Jul 17, 2009
8.230
8.252
8.110
8.165
97,537,840
-0.06(-0.73%)
Jul 16, 2009
8.170
8.241
8.121
8.225
68,072,816
+0.03(+0.33%)
Jul 15, 2009
8.170
8.214
8.018
8.198
79,796,392
+0.07(+0.81%)
Jul 14, 2009
8.001
8.154
7.979
8.132
68,388,080
+0.08(+0.95%)
Jul 13, 2009
7.832
8.061
7.816
8.056
97,170,856
+0.31(+3.94%)
Jul 10, 2009
7.767
7.799
7.701
7.750
71,339,896
-0.05(-0.63%)
Jul 09, 2009
7.979
8.012
7.761
7.799
112,433,560
-0.17(-2.19%)
Jul 08, 2009
8.045
8.078
7.914
7.974
92,756,056
+0.01(+0.14%)
Jul 07, 2009
7.941
8.099
7.887
7.963
111,615,424
+0.01(+0.14%)
Jul 06, 2009
7.859
7.974
7.788
7.952
100,646,488
+0.05(+0.62%)
Jul 02, 2009
8.061
8.078
7.881
7.903
75,662,328
-0.23(-2.82%)
Jul 01, 2009
8.170
8.209
8.039
8.132
85,767,688
-0.05(-0.67%)
Jun 30, 2009
8.334
8.340
8.061
8.187
95,572,440
-0.14(-1.70%)
Jun 29, 2009
8.323
8.389
8.170
8.329
58,637,164
+0.04(+0.46%)
Jun 26, 2009
8.312
8.389
8.176
8.290
79,364,920
-0.08(-0.91%)
Jun 25, 2009
8.170
8.383
8.132
8.367
94,320,088
+0.33(+4.14%)
Jun 24, 2009
8.083
8.165
7.979
8.034
70,047,448
-0.01(-0.07%)
Jun 23, 2009
8.007
8.083
7.968
8.039
88,547,872
-0.03(-0.41%)
Jun 22, 2009
8.127
8.214
8.012
8.072
107,131,480
-0.11(-1.40%)
Jun 19, 2009
8.269
8.361
8.170
8.187
154,995,440
+0.04(+0.54%)
Jun 18, 2009
7.990
8.285
7.958
8.143
122,577,856
+0.19(+2.33%)
Jun 17, 2009
7.767
8.023
7.756
7.958
100,774,344
+0.23(+2.97%)
Jun 16, 2009
7.756
7.892
7.702
7.728
83,698,536
+0.02(+0.21%)
Jun 15, 2009
8.023
8.023
7.652
7.712
108,053,448
-0.34(-4.27%)
Jun 12, 2009
7.952
8.223
7.919
8.056
136,008,096
+0.07(+0.89%)
Jun 11, 2009
7.690
8.089
7.668
7.985
129,058,440
+0.32(+4.13%)
Jun 10, 2009
7.712
7.816
7.608
7.668
86,514,944
-0.04(-0.57%)
Jun 09, 2009
7.843
7.876
7.696
7.712
77,880,016
-0.10(-1.26%)
Jun 08, 2009
7.799
7.887
7.707
7.810
87,841,952
-0.11(-1.38%)
Jun 05, 2009
8.072
8.094
7.827
7.919
90,100,192
-0.07(-0.89%)
Jun 04, 2009
8.154
8.154
7.968
7.990
74,156,968
-0.14(-1.68%)
Jun 03, 2009
8.105
8.143
7.996
8.127
95,314,832
-0.05(-0.60%)
Jun 02, 2009
8.176
8.241
8.089
8.176
91,878,888
+0.12(+1.49%)
Jun 01, 2009
8.383
8.432
8.023
8.056
129,159,488
-0.23(-2.83%)
May 29, 2009
8.078
8.296
7.996
8.290
126,398,000
+0.27(+3.40%)
May 28, 2009
8.056
8.110
7.952
8.018
78,101,752
+0.02(+0.20%)
May 27, 2009
8.187
8.214
7.963
8.001
64,845,704
-0.20(-2.40%)
May 26, 2009
8.132
8.285
8.039
8.198
91,237,336
+0.03(+0.40%)
May 22, 2009
8.099
8.236
8.007
8.165
61,871,456
+0.07(+0.88%)
May 21, 2009
8.203
8.290
8.012
8.094
90,366,328
-0.15(-1.85%)
May 20, 2009
8.269
8.356
8.198
8.247
65,995,976
+0.01(+0.07%)
May 19, 2009
8.290
8.345
8.198
8.241
62,534,704
-0.05(-0.59%)
May 18, 2009
8.198
8.312
8.176
8.290
73,590,088
+0.10(+1.20%)
May 15, 2009
8.285
8.345
8.127
8.192
93,014,496
-0.18(-2.15%)
May 14, 2009
8.329
8.460
8.290
8.372
89,448,896
+0.04(+0.46%)
May 13, 2009
8.236
8.514
8.176
8.334
180,031,888
+0.19(+2.28%)
May 12, 2009
7.772
8.301
7.750
8.149
213,788,592
+0.43(+5.51%)
May 11, 2009
7.696
7.870
7.696
7.723
97,088,304
-0.14(-1.74%)
May 08, 2009
7.821
7.919
7.777
7.859
103,624,144
+0.17(+2.15%)
May 07, 2009
7.652
7.876
7.559
7.694
137,294,016
+0.10(+1.35%)
May 06, 2009
7.734
7.777
7.510
7.592
111,125,080
-0.20(-2.59%)
May 05, 2009
7.636
7.838
7.603
7.794
117,773,080
+0.16(+2.15%)
May 04, 2009
7.477
7.636
7.434
7.630
114,019,776
+0.22(+2.95%)
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.