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
Comcast Corp
(NQ:
CMCSA
)
37.94
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, 2010
7.436
7.474
7.319
7.436
108,825,344
-0.09(-1.15%)
Apr 29, 2010
7.086
7.556
7.086
7.523
127,888,944
+0.45(+6.33%)
Apr 28, 2010
7.146
7.222
6.921
7.075
104,041,840
+0.13(+1.90%)
Apr 27, 2010
7.146
7.195
6.910
6.943
75,184,968
-0.23(-3.25%)
Apr 26, 2010
7.101
7.219
7.079
7.177
49,119,512
+0.05(+0.63%)
Apr 23, 2010
7.026
7.139
7.004
7.131
39,890,796
+0.06(+0.85%)
Apr 22, 2010
6.925
7.105
6.868
7.071
41,075,288
+0.10(+1.46%)
Apr 21, 2010
6.970
7.000
6.906
6.970
38,552,364
-0.00(-0.05%)
Apr 20, 2010
7.004
7.041
6.951
6.973
45,097,136
-0.02(-0.22%)
Apr 19, 2010
6.879
7.000
6.864
6.989
50,707,812
+0.10(+1.42%)
Apr 16, 2010
7.086
7.094
6.868
6.891
72,012,056
-0.20(-2.86%)
Apr 15, 2010
7.120
7.145
7.034
7.094
59,102,132
-0.03(-0.37%)
Apr 14, 2010
7.007
7.128
6.951
7.120
54,489,388
+0.10(+1.39%)
Apr 13, 2010
7.000
7.037
6.955
7.022
61,799,112
+0.02(+0.21%)
Apr 12, 2010
6.962
7.041
6.940
7.007
33,310,248
+0.05(+0.70%)
Apr 09, 2010
6.955
6.985
6.925
6.958
38,108,584
+0.03(+0.38%)
Apr 08, 2010
6.838
6.966
6.834
6.932
42,960,140
+0.05(+0.77%)
Apr 07, 2010
7.026
7.075
6.778
6.879
81,695,896
-0.18(-2.51%)
Apr 06, 2010
6.989
7.116
6.989
7.056
30,187,132
-0.02(-0.32%)
Apr 05, 2010
7.074
7.139
7.026
7.079
35,227,228
+0.02(+0.29%)
Apr 01, 2010
7.043
7.058
7.058
7.058
51,940,736
+0.01(+0.16%)
Mar 31, 2010
6.961
7.088
6.950
7.047
73,107,712
+0.03(+0.48%)
Mar 30, 2010
6.890
7.051
6.890
7.013
74,992,000
+0.09(+1.30%)
Mar 29, 2010
6.836
6.953
6.830
6.924
39,315,764
+0.06(+0.87%)
Mar 26, 2010
6.927
7.017
6.834
6.864
35,052,956
-0.04(-0.54%)
Mar 25, 2010
6.826
6.987
6.796
6.901
67,859,112
+0.10(+1.43%)
Mar 24, 2010
6.718
6.822
6.718
6.804
47,360,300
+0.03(+0.50%)
Mar 23, 2010
6.669
6.785
6.628
6.770
55,652,756
+0.12(+1.74%)
Mar 22, 2010
6.516
6.692
6.512
6.654
41,519,036
+0.09(+1.43%)
Mar 19, 2010
6.678
6.688
6.493
6.561
64,585,048
-0.05(-0.79%)
Mar 18, 2010
6.617
6.635
6.538
6.613
41,392,820
+0.03(+0.51%)
Mar 17, 2010
6.512
6.639
6.512
6.579
36,884,648
+0.03(+0.51%)
Mar 16, 2010
6.632
6.639
6.504
6.546
53,092,780
-0.01(-0.23%)
Mar 15, 2010
6.512
6.572
6.482
6.561
33,561,016
+0.04(+0.63%)
Mar 12, 2010
6.546
6.609
6.474
6.519
38,577,600
-0.06(-0.85%)
Mar 11, 2010
6.519
6.575
6.471
6.575
28,093,836
+0.01(+0.23%)
Mar 10, 2010
6.519
6.617
6.501
6.561
50,268,128
+0.01(+0.11%)
Mar 09, 2010
6.579
6.605
6.514
6.553
45,954,448
-0.02(-0.28%)
Mar 08, 2010
6.482
6.613
6.452
6.572
44,644,848
+0.05(+0.75%)
Mar 05, 2010
6.430
6.531
6.426
6.523
43,680,848
+0.10(+1.51%)
Mar 04, 2010
6.362
6.437
6.340
6.426
41,800,848
+0.08(+1.24%)
Mar 03, 2010
6.321
6.358
6.280
6.347
61,508,084
+0.06(+0.95%)
Mar 02, 2010
6.299
6.351
6.250
6.287
59,574,164
-0.01(-0.18%)
Mar 01, 2010
6.175
6.321
6.175
6.299
61,469,028
+0.15(+2.37%)
Feb 26, 2010
6.074
6.164
6.014
6.153
58,087,480
+0.11(+1.86%)
Feb 25, 2010
6.048
6.085
5.969
6.040
61,664,768
-0.10(-1.71%)
Feb 24, 2010
6.089
6.164
6.025
6.145
71,909,232
+0.10(+1.73%)
Feb 23, 2010
6.025
6.104
5.999
6.040
46,068,124
-0.02(-0.31%)
Feb 22, 2010
6.025
6.096
5.992
6.059
52,876,864
+0.07(+1.19%)
Feb 19, 2010
5.853
6.003
5.820
5.988
69,412,936
+0.10(+1.72%)
Feb 18, 2010
5.876
5.913
5.838
5.887
33,978,456
+0.03(+0.45%)
Feb 17, 2010
5.902
5.902
5.838
5.861
35,364,612
-0.00(-0.06%)
Feb 16, 2010
5.834
5.879
5.782
5.864
54,074,696
+0.12(+2.15%)
Feb 12, 2010
5.670
5.741
5.741
5.741
73,608,848
+0.00(+0.07%)
Feb 11, 2010
5.711
5.775
5.655
5.737
48,727,228
+0.01(+0.13%)
Feb 10, 2010
5.778
5.778
5.681
5.730
57,992,736
-0.03(-0.52%)
Feb 09, 2010
5.756
5.876
5.715
5.760
64,617,656
+0.07(+1.18%)
Feb 08, 2010
5.782
5.790
5.689
5.692
41,854,840
-0.08(-1.36%)
Feb 05, 2010
5.805
5.887
5.670
5.771
71,401,160
-0.04(-0.64%)
Feb 04, 2010
5.913
5.969
5.808
5.808
60,704,944
-0.17(-2.82%)
Feb 03, 2010
6.193
6.212
5.932
5.977
77,996,104
-0.12(-1.96%)
Feb 02, 2010
5.932
6.119
5.928
6.096
51,244,328
+0.13(+2.20%)
Feb 01, 2010
6.018
6.025
5.936
5.965
43,545,088
+0.04(+0.69%)
Jan 29, 2010
5.894
6.037
5.805
5.924
72,661,368
+0.08(+1.34%)
Jan 28, 2010
5.977
6.033
5.820
5.846
48,868,092
-0.09(-1.45%)
Jan 27, 2010
5.849
6.022
5.831
5.932
54,482,680
+0.06(+0.96%)
Jan 26, 2010
5.954
6.007
5.831
5.876
56,873,492
-0.12(-1.94%)
Jan 25, 2010
5.939
6.052
5.898
5.992
40,739,348
+0.06(+1.01%)
Jan 22, 2010
5.992
6.130
5.917
5.932
75,706,168
-0.06(-0.94%)
Jan 21, 2010
6.183
6.205
5.928
5.988
87,873,296
-0.19(-3.15%)
Jan 20, 2010
6.205
6.235
6.063
6.183
57,951,668
-0.11(-1.73%)
Jan 19, 2010
6.261
6.310
6.220
6.291
33,826,532
+0.07(+1.08%)
Jan 15, 2010
6.265
6.224
6.224
6.224
57,764,180
-0.01(-0.24%)
Jan 14, 2010
6.295
6.299
6.216
6.239
46,524,936
-0.04(-0.60%)
Jan 13, 2010
6.242
6.306
6.220
6.276
42,129,624
+0.10(+1.57%)
Jan 12, 2010
6.269
6.269
6.141
6.179
48,473,324
-0.11(-1.78%)
Jan 11, 2010
6.314
6.362
6.261
6.291
50,914,600
-0.04(-0.65%)
Jan 08, 2010
6.336
6.388
6.291
6.332
34,006,928
-0.02(-0.29%)
Jan 07, 2010
6.254
6.385
6.194
6.351
40,367,360
+0.13(+2.11%)
Jan 06, 2010
6.280
6.287
6.186
6.220
37,062,868
-0.04(-0.72%)
Jan 05, 2010
6.336
6.355
6.194
6.265
47,419,332
-0.09(-1.36%)
Jan 04, 2010
6.269
6.411
6.269
6.351
36,268,596
+0.08(+1.22%)
Dec 31, 2009
6.349
6.274
6.274
6.274
21,826,792
-0.08(-1.23%)
Dec 30, 2009
6.371
6.401
6.312
6.353
23,758,958
-0.00(-0.06%)
Dec 29, 2009
6.327
6.401
6.327
6.356
23,307,316
+0.00(+0.06%)
Dec 28, 2009
6.401
6.401
6.308
6.353
21,782,410
-0.04(-0.58%)
Dec 24, 2009
6.319
6.401
6.312
6.390
8,429,114
+0.02(+0.35%)
Dec 23, 2009
6.367
6.416
6.315
6.367
30,940,626
-0.03(-0.52%)
Dec 22, 2009
6.490
6.498
6.375
6.401
34,747,756
-0.06(-0.98%)
Dec 21, 2009
6.438
6.542
6.438
6.464
32,086,672
+0.05(+0.75%)
Dec 18, 2009
6.345
6.431
5.277
6.416
86,608,528
+0.05(+0.76%)
Dec 17, 2009
6.449
6.449
6.297
6.367
59,087,188
-0.15(-2.28%)
Dec 16, 2009
6.554
6.606
6.494
6.516
46,044,896
-0.02(-0.34%)
Dec 15, 2009
6.460
6.576
6.434
6.539
49,244,164
+0.00(+0.00%)
Dec 14, 2009
6.617
6.617
6.472
6.539
46,432,448
-0.03(-0.40%)
Dec 11, 2009
6.561
6.617
6.505
6.565
53,925,592
+0.02(+0.34%)
Dec 10, 2009
6.531
6.654
6.475
6.542
89,265,464
+0.01(+0.23%)
Dec 09, 2009
6.427
6.557
6.401
6.527
96,420,104
+0.07(+1.04%)
Dec 08, 2009
6.371
6.479
6.293
6.460
150,229,104
+0.03(+0.52%)
Dec 07, 2009
6.029
6.434
6.029
6.427
208,453,744
+0.42(+7.07%)
Dec 04, 2009
6.025
6.096
5.846
6.003
141,824,080
+0.08(+1.38%)
Dec 03, 2009
5.802
5.977
5.772
5.921
225,644,640
+0.36(+6.49%)
Dec 02, 2009
5.556
5.601
5.493
5.560
48,748,432
-0.01(-0.13%)
Dec 01, 2009
5.545
5.619
5.500
5.567
77,352,888
+0.11(+2.05%)
Nov 30, 2009
5.508
5.523
5.415
5.456
44,368,896
-0.08(-1.48%)
Nov 27, 2009
5.456
5.579
5.404
5.538
20,303,854
-0.07(-1.26%)
Nov 25, 2009
5.623
5.634
5.571
5.608
29,362,204
-0.02(-0.33%)
Nov 24, 2009
5.601
5.645
5.545
5.627
71,520,360
+0.01(+0.20%)
Nov 23, 2009
5.642
5.712
5.508
5.616
99,785,376
+0.03(+0.53%)
Nov 20, 2009
5.593
5.616
5.560
5.586
90,381,056
-0.01(-0.20%)
Nov 19, 2009
5.612
5.614
5.456
5.597
74,200,432
-0.03(-0.59%)
Nov 18, 2009
5.739
5.772
5.616
5.631
62,465,992
-0.14(-2.45%)
Nov 17, 2009
5.880
5.884
5.701
5.772
52,192,904
-0.13(-2.15%)
Nov 16, 2009
5.772
5.902
5.750
5.899
95,557,272
+0.16(+2.72%)
Nov 13, 2009
5.701
5.768
5.649
5.742
70,689,248
+0.04(+0.65%)
Nov 12, 2009
5.638
5.746
5.618
5.705
85,646,544
+0.09(+1.52%)
Nov 11, 2009
5.582
5.623
5.526
5.619
59,193,376
+0.09(+1.68%)
Nov 10, 2009
5.645
5.660
5.497
5.526
61,883,036
-0.11(-1.98%)
Nov 09, 2009
5.482
5.642
5.448
5.638
79,971,984
+0.21(+3.84%)
Nov 06, 2009
5.296
5.497
5.216
5.430
75,956,968
+0.15(+2.75%)
Nov 05, 2009
5.303
5.340
5.191
5.285
87,346,560
+0.05(+1.00%)
Nov 04, 2009
5.471
5.493
5.210
5.232
120,197,344
-0.17(-3.10%)
Nov 03, 2009
5.437
5.482
5.299
5.400
70,960,352
+0.00(+0.00%)
Nov 02, 2009
5.363
5.489
5.307
5.400
64,698,400
+0.00(+0.07%)
Oct 30, 2009
5.541
5.601
5.381
5.396
66,566,420
-0.19(-3.40%)
Oct 29, 2009
5.471
5.619
5.437
5.586
51,964,308
+0.13(+2.46%)
Oct 28, 2009
5.471
5.504
5.359
5.452
62,595,432
-0.02(-0.41%)
Oct 27, 2009
5.549
5.631
5.437
5.474
48,917,760
-0.05(-0.88%)
Oct 26, 2009
5.567
5.701
5.471
5.523
53,173,720
-0.08(-1.46%)
Oct 23, 2009
5.634
5.772
5.575
5.605
64,158,732
-0.17(-2.96%)
Oct 22, 2009
5.657
5.802
5.597
5.776
56,867,620
+0.15(+2.71%)
Oct 21, 2009
5.675
5.839
5.622
5.623
51,626,588
-0.09(-1.63%)
Oct 20, 2009
5.642
5.794
5.636
5.716
69,614,648
-0.03(-0.52%)
Oct 19, 2009
5.705
5.768
5.612
5.746
63,486,536
+0.07(+1.18%)
Oct 16, 2009
5.712
5.727
5.593
5.679
71,276,944
-0.00(-0.07%)
Oct 15, 2009
5.772
5.845
5.679
5.683
82,374,128
-0.03(-0.59%)
Oct 14, 2009
5.765
5.783
5.679
5.716
67,787,480
+0.00(+0.00%)
Oct 13, 2009
5.716
5.820
5.668
5.716
69,518,928
+0.03(+0.52%)
Oct 12, 2009
5.779
5.802
5.641
5.686
40,546,692
-0.10(-1.74%)
Oct 09, 2009
5.806
5.828
5.720
5.787
47,835,684
-0.04(-0.64%)
Oct 08, 2009
5.798
5.884
5.772
5.824
60,684,040
+0.04(+0.77%)
Oct 07, 2009
5.705
5.791
5.672
5.779
49,603,992
+0.03(+0.45%)
Oct 06, 2009
5.739
5.858
5.694
5.753
69,681,448
+0.04(+0.78%)
Oct 05, 2009
5.716
5.802
5.638
5.709
79,591,864
+0.04(+0.66%)
Oct 02, 2009
5.872
5.876
5.634
5.672
121,906,080
-0.16(-2.74%)
Oct 01, 2009
6.100
6.252
5.802
5.832
184,952,112
-0.45(-7.17%)
Sep 30, 2009
6.464
6.472
6.237
6.282
73,237,136
-0.19(-2.88%)
Sep 29, 2009
6.341
6.487
6.330
6.468
79,761,024
+0.13(+2.00%)
Sep 28, 2009
6.260
6.345
6.230
6.341
43,364,476
+0.13(+2.10%)
Sep 25, 2009
6.211
6.260
6.148
6.211
47,673,156
-0.01(-0.18%)
Sep 24, 2009
6.300
6.319
6.163
6.222
62,596,020
-0.04(-0.71%)
Sep 23, 2009
6.427
6.431
6.256
6.267
99,761,136
-0.14(-2.15%)
Sep 22, 2009
6.425
6.490
6.379
6.405
44,895,684
-0.02(-0.29%)
Sep 21, 2009
6.412
6.446
6.360
6.423
38,818,668
-0.01(-0.17%)
Sep 18, 2009
6.382
6.477
6.300
6.434
86,256,128
+0.09(+1.41%)
Sep 17, 2009
6.505
6.509
6.323
6.345
67,069,840
-0.19(-2.85%)
Sep 16, 2009
6.472
6.580
6.382
6.531
63,239,812
+0.05(+0.75%)
Sep 15, 2009
6.468
6.527
6.420
6.483
66,696,892
-0.01(-0.11%)
Sep 14, 2009
6.341
6.490
6.297
6.490
57,946,528
+0.09(+1.34%)
Sep 11, 2009
6.367
6.420
6.323
6.405
52,485,396
+0.02(+0.35%)
Sep 10, 2009
6.233
6.382
6.226
6.382
68,190,032
+0.11(+1.78%)
Sep 09, 2009
6.133
6.282
6.081
6.271
71,468,144
+0.14(+2.31%)
Sep 08, 2009
6.085
6.166
6.047
6.129
54,075,112
+0.05(+0.86%)
Sep 04, 2009
5.768
6.107
5.724
6.077
77,529,744
+0.32(+5.49%)
Sep 03, 2009
5.735
5.787
5.694
5.761
55,942,492
+0.02(+0.39%)
Sep 02, 2009
5.631
5.779
5.601
5.739
59,474,704
+0.10(+1.78%)
Sep 01, 2009
5.664
5.809
5.601
5.638
97,486,560
-0.06(-1.11%)
Aug 31, 2009
5.791
5.858
5.668
5.701
56,853,452
-0.15(-2.48%)
Aug 28, 2009
5.802
5.902
5.753
5.846
54,937,300
+0.06(+1.03%)
Aug 27, 2009
5.619
5.817
5.571
5.787
70,498,984
+0.15(+2.71%)
Aug 26, 2009
5.657
5.712
5.605
5.634
64,156,352
-0.03(-0.46%)
Aug 25, 2009
5.627
5.776
5.619
5.660
71,171,232
+0.04(+0.73%)
Aug 24, 2009
5.601
5.683
5.586
5.619
50,327,940
+0.01(+0.20%)
Aug 21, 2009
5.519
5.645
5.392
5.608
70,489,208
+0.19(+3.57%)
Aug 20, 2009
5.418
5.474
5.385
5.415
67,326,688
-0.02(-0.41%)
Aug 19, 2009
5.273
5.463
5.258
5.437
67,182,384
+0.10(+1.88%)
Aug 18, 2009
5.411
5.437
5.322
5.337
58,682,836
-0.08(-1.51%)
Aug 17, 2009
5.430
5.459
5.374
5.418
46,193,552
-0.09(-1.69%)
Aug 14, 2009
5.545
5.601
5.374
5.512
44,601,744
-0.05(-0.94%)
Aug 13, 2009
5.519
5.593
5.448
5.564
62,213,140
+0.04(+0.67%)
Aug 12, 2009
5.493
5.586
5.493
5.526
59,812,472
+0.03(+0.61%)
Aug 11, 2009
5.601
5.601
5.467
5.493
48,031,316
-0.09(-1.60%)
Aug 10, 2009
5.552
5.642
5.504
5.582
57,478,036
+0.01(+0.27%)
Aug 07, 2009
5.590
5.694
5.534
5.567
84,387,216
-0.03(-0.60%)
Aug 06, 2009
5.742
5.806
5.560
5.601
66,852,412
-0.00(-0.07%)
Aug 05, 2009
5.664
5.698
5.541
5.605
60,006,212
-0.13(-2.21%)
Aug 04, 2009
5.590
5.835
5.590
5.731
90,033,712
+0.10(+1.78%)
Aug 03, 2009
5.545
5.642
5.496
5.631
46,533,540
+0.10(+1.82%)
Jul 31, 2009
5.579
5.616
5.482
5.530
45,933,216
-0.06(-1.07%)
Jul 30, 2009
5.515
5.660
5.489
5.590
61,620,744
+0.16(+2.95%)
Jul 29, 2009
5.530
5.580
5.381
5.430
44,337,536
-0.11(-2.01%)
Jul 28, 2009
5.530
5.567
5.478
5.541
50,384,412
+0.00(+0.00%)
Jul 27, 2009
5.389
5.549
5.329
5.541
50,632,248
+0.15(+2.69%)
Jul 24, 2009
5.370
5.407
5.299
5.396
31,479,124
+0.00(+0.07%)
Jul 23, 2009
5.273
5.411
5.214
5.392
51,771,804
+0.13(+2.40%)
Jul 22, 2009
5.314
5.329
5.232
5.266
38,048,544
-0.06(-1.12%)
Jul 21, 2009
5.415
5.448
5.236
5.325
43,142,500
-0.07(-1.31%)
Jul 20, 2009
5.244
5.404
5.244
5.396
35,252,384
+0.13(+2.47%)
Jul 17, 2009
5.288
5.288
5.173
5.266
33,535,448
-0.00(-0.07%)
Jul 16, 2009
5.255
5.288
5.178
5.270
30,662,642
+0.02(+0.43%)
Jul 15, 2009
5.087
5.255
5.043
5.247
42,251,820
+0.20(+3.98%)
Jul 14, 2009
5.028
5.095
5.005
5.046
34,009,976
+0.01(+0.30%)
Jul 13, 2009
4.927
5.039
4.853
5.031
45,465,876
+0.10(+1.96%)
Jul 10, 2009
4.961
5.020
4.868
4.935
38,193,812
-0.05(-0.97%)
Jul 09, 2009
5.046
5.087
4.950
4.983
43,373,884
-0.04(-0.81%)
Jul 08, 2009
4.972
5.076
4.957
5.024
70,150,240
+0.07(+1.50%)
Jul 07, 2009
5.147
5.154
4.935
4.950
70,081,000
-0.22(-4.32%)
Jul 06, 2009
5.128
5.214
5.110
5.173
39,952,412
+0.00(+0.07%)
Jul 02, 2009
5.325
5.385
5.136
5.169
49,823,376
-0.22(-4.01%)
Jul 01, 2009
5.370
5.508
5.366
5.385
41,140,872
+0.00(+0.07%)
Jun 30, 2009
5.344
5.396
5.262
5.381
49,664,396
+0.04(+0.70%)
Jun 29, 2009
5.296
5.366
5.247
5.344
35,564,680
+0.05(+0.98%)
Jun 26, 2009
5.292
5.363
5.218
5.292
86,249,560
-0.05(-0.97%)
Jun 25, 2009
5.251
5.389
5.098
5.344
53,391,424
+0.20(+3.83%)
Jun 24, 2009
5.124
5.225
5.106
5.147
73,075,320
+0.01(+0.29%)
Jun 23, 2009
5.069
5.199
5.069
5.132
56,565,304
+0.06(+1.25%)
Jun 22, 2009
5.080
5.145
4.979
5.069
62,656,224
-0.09(-1.80%)
Jun 19, 2009
5.210
5.240
5.113
5.162
60,721,264
+0.00(+0.00%)
Jun 18, 2009
5.162
5.247
5.110
5.162
43,786,732
+0.00(+0.07%)
Jun 17, 2009
5.069
5.199
5.031
5.158
69,159,888
+0.12(+2.44%)
Jun 16, 2009
5.151
5.203
5.002
5.035
74,869,136
-0.11(-2.10%)
Jun 15, 2009
5.281
5.285
5.098
5.143
63,439,008
-0.20(-3.69%)
Jun 12, 2009
5.340
5.359
5.225
5.340
45,863,524
-0.06(-1.10%)
Jun 11, 2009
5.296
5.512
5.292
5.400
54,988,504
+0.08(+1.54%)
Jun 10, 2009
5.430
5.445
5.191
5.318
50,238,276
-0.04(-0.76%)
Jun 09, 2009
5.351
5.418
5.270
5.359
46,302,564
+0.02(+0.35%)
Jun 08, 2009
5.292
5.418
5.147
5.340
43,747,660
+0.09(+1.70%)
Jun 05, 2009
5.433
5.448
5.184
5.251
47,342,204
-0.13(-2.49%)
Jun 04, 2009
5.296
5.396
5.218
5.385
50,522,404
+0.10(+1.97%)
Jun 03, 2009
5.162
5.378
5.191
5.281
47,386,912
-0.10(-1.87%)
Jun 02, 2009
5.162
5.441
5.154
5.381
75,784,752
+0.20(+3.88%)
Jun 01, 2009
5.184
5.240
5.151
5.180
66,231,572
+0.06(+1.09%)
May 29, 2009
5.262
5.273
4.901
5.124
111,055,736
-0.16(-2.96%)
May 28, 2009
5.337
5.519
5.203
5.281
49,943,276
-0.04(-0.77%)
May 27, 2009
5.441
5.497
5.277
5.322
64,877,512
-0.14(-2.59%)
May 26, 2009
5.218
5.534
5.203
5.463
56,441,852
+0.17(+3.23%)
May 22, 2009
5.366
5.392
5.251
5.292
29,765,334
-0.09(-1.59%)
May 21, 2009
5.463
5.485
5.296
5.378
56,536,048
-0.16(-2.82%)
May 20, 2009
5.597
5.670
5.500
5.534
42,176,876
-0.05(-0.87%)
May 19, 2009
5.649
5.722
5.564
5.582
53,101,328
-0.06(-1.06%)
May 18, 2009
5.392
5.645
5.392
5.642
52,814,484
+0.28(+5.13%)
May 15, 2009
5.500
5.545
5.333
5.366
61,947,980
-0.16(-2.96%)
May 14, 2009
5.612
5.638
5.504
5.530
61,468,292
-0.04(-0.67%)
May 13, 2009
5.545
5.683
5.489
5.567
60,120,224
-0.09(-1.58%)
May 12, 2009
5.783
5.787
5.534
5.657
57,207,200
-0.08(-1.36%)
May 11, 2009
5.753
5.809
5.686
5.735
39,797,660
-0.13(-2.16%)
May 08, 2009
5.954
5.954
5.772
5.861
66,329,836
+0.02(+0.38%)
May 07, 2009
5.925
6.059
5.776
5.839
100,675,200
-0.12(-1.94%)
May 06, 2009
6.059
6.103
5.817
5.954
61,702,872
-0.09(-1.54%)
May 05, 2009
6.193
6.327
5.921
6.047
63,675,420
-0.15(-2.40%)
May 04, 2009
6.185
6.349
6.033
6.196
69,246,816
+0.11(+1.77%)
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.