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
)
59.15
+1.27 (+2.19%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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
6.658
6.722
6.536
6.536
327,379
-0.14(-2.11%)
Apr 29, 2010
6.620
6.696
6.575
6.677
349,253
+0.10(+1.56%)
Apr 28, 2010
6.498
6.587
6.401
6.575
224,456
+0.11(+1.69%)
Apr 27, 2010
6.620
6.640
6.433
6.466
291,315
-0.17(-2.61%)
Apr 26, 2010
6.568
6.748
6.568
6.639
423,295
+0.05(+0.78%)
Apr 23, 2010
6.562
6.677
6.491
6.587
440,520
+0.01(+0.20%)
Apr 22, 2010
6.485
6.607
6.337
6.575
483,071
+0.00(+0.00%)
Apr 21, 2010
6.568
6.620
6.530
6.575
268,662
+0.03(+0.49%)
Apr 20, 2010
6.421
6.555
6.421
6.543
595,674
+0.14(+2.20%)
Apr 19, 2010
6.331
6.446
6.324
6.401
271,250
+0.06(+0.91%)
Apr 16, 2010
6.523
6.523
6.305
6.344
444,844
-0.19(-2.85%)
Apr 15, 2010
6.555
6.568
6.433
6.530
342,178
-0.01(-0.20%)
Apr 14, 2010
6.446
6.661
6.433
6.543
374,162
+0.12(+1.80%)
Apr 13, 2010
6.433
6.498
6.389
6.427
441,802
-0.03(-0.40%)
Apr 12, 2010
6.433
6.498
6.421
6.453
643,809
-0.00(-0.05%)
Apr 09, 2010
6.433
6.498
6.389
6.456
707,730
+0.03(+0.50%)
Apr 08, 2010
6.536
6.671
6.324
6.424
627,005
-0.16(-2.39%)
Apr 07, 2010
6.504
6.671
6.504
6.581
628,296
+0.08(+1.28%)
Apr 06, 2010
6.504
6.581
6.472
6.498
332,024
-0.03(-0.39%)
Apr 05, 2010
6.453
6.581
6.423
6.523
518,067
+0.08(+1.19%)
Apr 01, 2010
6.690
6.446
6.446
6.446
3,543,674
-0.23(-3.46%)
Mar 31, 2010
6.857
6.857
6.652
6.677
344,129
-0.22(-3.25%)
Mar 30, 2010
6.972
7.056
6.838
6.902
178,022
-0.06(-0.83%)
Mar 29, 2010
6.992
7.017
6.882
6.959
227,100
+0.01(+0.09%)
Mar 26, 2010
7.101
7.171
6.895
6.953
323,327
-0.10(-1.36%)
Mar 25, 2010
7.248
7.280
7.036
7.049
236,288
-0.17(-2.31%)
Mar 24, 2010
7.293
7.319
7.190
7.216
326,259
-0.11(-1.49%)
Mar 23, 2010
7.267
7.370
7.056
7.325
224,894
+0.08(+1.06%)
Mar 22, 2010
7.165
7.325
7.062
7.248
198,526
+0.04(+0.62%)
Mar 19, 2010
7.370
7.370
7.069
7.203
434,490
-0.15(-2.09%)
Mar 18, 2010
7.364
7.389
7.255
7.357
237,900
+0.02(+0.26%)
Mar 17, 2010
7.351
7.389
7.203
7.338
191,062
+0.03(+0.35%)
Mar 16, 2010
7.287
7.328
7.190
7.312
224,098
+0.03(+0.44%)
Mar 15, 2010
7.210
7.287
7.107
7.280
211,518
+0.10(+1.34%)
Mar 12, 2010
7.396
7.396
7.133
7.184
324,098
-0.15(-2.01%)
Mar 11, 2010
7.267
7.447
7.152
7.331
467,013
-0.01(-0.09%)
Mar 10, 2010
7.293
7.402
7.248
7.338
309,975
+0.03(+0.44%)
Mar 09, 2010
7.312
7.351
7.190
7.306
722,094
-0.04(-0.61%)
Mar 08, 2010
7.364
7.441
7.338
7.351
701,103
+0.03(+0.35%)
Mar 05, 2010
6.889
7.376
6.889
7.325
1,201,972
+0.44(+6.43%)
Mar 04, 2010
6.786
6.882
6.446
6.882
427,384
+0.13(+2.00%)
Mar 03, 2010
6.812
6.908
6.652
6.748
630,625
-0.03(-0.47%)
Mar 02, 2010
6.433
6.780
6.421
6.780
1,208,216
+0.33(+5.17%)
Mar 01, 2010
6.369
6.620
6.350
6.446
2,006,355
+0.13(+2.03%)
Feb 26, 2010
6.446
6.581
6.273
6.318
806,669
-0.11(-1.70%)
Feb 25, 2010
6.421
6.645
6.398
6.427
1,599,318
-0.06(-0.99%)
Feb 24, 2010
6.761
6.838
6.408
6.491
1,492,884
-0.27(-3.98%)
Feb 23, 2010
7.024
7.056
6.735
6.761
2,736,882
-0.26(-3.66%)
Feb 22, 2010
7.145
7.210
7.017
7.017
322,252
-0.11(-1.53%)
Feb 19, 2010
7.210
7.261
7.107
7.126
327,962
-0.08(-1.16%)
Feb 18, 2010
7.312
7.325
7.139
7.210
348,599
-0.13(-1.83%)
Feb 17, 2010
7.235
7.428
7.210
7.344
365,918
+0.15(+2.14%)
Feb 16, 2010
7.178
7.210
7.056
7.190
265,901
+0.06(+0.81%)
Feb 12, 2010
7.062
7.133
7.133
7.133
271,271
-0.03(-0.36%)
Feb 11, 2010
6.915
7.178
6.857
7.158
451,382
+0.24(+3.53%)
Feb 10, 2010
6.902
6.998
6.812
6.915
410,500
-0.03(-0.37%)
Feb 09, 2010
6.992
7.088
6.902
6.940
644,396
+0.04(+0.56%)
Feb 08, 2010
6.876
6.940
6.786
6.902
481,005
+0.00(+0.00%)
Feb 05, 2010
7.056
7.120
6.709
6.902
513,946
-0.13(-1.91%)
Feb 04, 2010
7.178
7.203
6.992
7.036
692,347
-0.18(-2.49%)
Feb 03, 2010
7.178
7.293
7.094
7.216
406,866
+0.06(+0.81%)
Feb 02, 2010
7.062
7.210
6.972
7.158
760,360
+0.14(+2.01%)
Feb 01, 2010
7.049
7.165
6.953
7.017
1,105,133
+0.01(+0.18%)
Jan 29, 2010
7.081
7.242
6.953
7.004
616,711
-0.05(-0.73%)
Jan 28, 2010
7.043
7.214
6.966
7.056
859,974
+0.06(+0.92%)
Jan 27, 2010
6.998
7.081
6.934
6.992
506,665
-0.01(-0.18%)
Jan 26, 2010
7.370
7.396
6.992
7.004
772,597
-0.37(-5.04%)
Jan 25, 2010
7.607
7.627
7.133
7.376
972,829
+0.01(+0.09%)
Jan 22, 2010
7.376
7.668
7.319
7.370
1,490,898
-0.01(-0.09%)
Jan 21, 2010
7.562
7.607
7.364
7.376
657,135
-0.15(-1.96%)
Jan 20, 2010
7.607
7.691
7.415
7.524
378,362
-0.11(-1.43%)
Jan 19, 2010
7.492
7.652
7.473
7.633
415,911
+0.18(+2.41%)
Jan 15, 2010
7.652
7.453
7.453
7.453
631,718
-0.16(-2.11%)
Jan 14, 2010
7.652
7.825
7.537
7.614
1,463,576
+0.33(+4.58%)
Jan 13, 2010
7.184
7.396
7.184
7.280
1,060,734
+0.13(+1.89%)
Jan 12, 2010
7.075
7.242
7.036
7.145
773,130
+0.03(+0.36%)
Jan 11, 2010
6.921
7.178
6.886
7.120
1,252,635
+0.24(+3.54%)
Jan 08, 2010
6.684
6.908
6.684
6.876
541,716
+0.19(+2.78%)
Jan 07, 2010
6.748
6.838
6.510
6.690
287,636
-0.06(-0.86%)
Jan 06, 2010
6.466
6.838
6.466
6.748
786,432
+0.31(+4.78%)
Jan 05, 2010
6.376
6.626
6.312
6.440
873,995
+0.07(+1.11%)
Jan 04, 2010
6.376
6.440
6.292
6.369
717,761
+0.04(+0.71%)
Dec 31, 2009
6.414
6.324
6.324
6.324
337,062
-0.08(-1.20%)
Dec 30, 2009
6.453
6.478
6.331
6.401
331,363
-0.06(-0.99%)
Dec 29, 2009
6.607
6.607
6.382
6.466
384,791
-0.15(-2.23%)
Dec 28, 2009
6.523
6.632
6.498
6.613
259,450
+0.13(+1.98%)
Dec 24, 2009
6.498
6.607
6.389
6.485
188,510
-0.01(-0.10%)
Dec 23, 2009
6.228
6.498
6.196
6.491
209,042
+0.28(+4.55%)
Dec 22, 2009
6.055
6.247
6.004
6.209
224,983
+0.17(+2.87%)
Dec 21, 2009
5.920
6.126
5.875
6.036
192,625
+0.16(+2.73%)
Dec 18, 2009
5.946
5.952
5.792
5.875
643,321
+0.01(+0.22%)
Dec 17, 2009
6.010
6.042
5.805
5.863
226,185
-0.18(-2.97%)
Dec 16, 2009
6.061
6.106
5.895
6.042
475,656
+0.06(+0.96%)
Dec 15, 2009
5.997
6.138
5.940
5.984
183,591
-0.04(-0.64%)
Dec 14, 2009
5.991
6.029
5.901
6.023
209,079
+0.08(+1.29%)
Dec 11, 2009
5.965
6.004
5.811
5.946
154,495
+0.04(+0.65%)
Dec 10, 2009
5.888
5.952
5.831
5.908
487,037
+0.04(+0.66%)
Dec 09, 2009
5.920
5.933
5.760
5.869
292,729
-0.06(-1.08%)
Dec 08, 2009
5.927
6.004
5.793
5.933
392,042
-0.08(-1.28%)
Dec 07, 2009
5.933
6.017
5.882
6.010
258,990
+0.06(+0.97%)
Dec 04, 2009
5.997
6.081
5.773
5.952
489,062
+0.12(+1.98%)
Dec 03, 2009
5.875
6.106
5.815
5.837
962,925
-0.01(-0.11%)
Dec 02, 2009
5.548
5.875
5.548
5.843
1,463,696
+0.30(+5.32%)
Dec 01, 2009
5.503
5.587
5.439
5.548
1,562,113
+0.09(+1.65%)
Nov 30, 2009
5.260
5.471
5.196
5.459
939,156
+0.17(+3.15%)
Nov 27, 2009
5.215
5.394
5.208
5.292
256,516
-0.15(-2.83%)
Nov 25, 2009
5.439
5.503
5.356
5.446
273,195
+0.06(+1.19%)
Nov 24, 2009
5.426
5.478
5.279
5.382
354,409
-0.04(-0.83%)
Nov 23, 2009
5.452
5.638
5.401
5.426
1,103,939
+0.21(+4.06%)
Nov 20, 2009
5.183
5.247
5.163
5.215
415,096
-0.02(-0.37%)
Nov 19, 2009
5.362
5.442
5.176
5.234
767,103
-0.17(-3.09%)
Nov 18, 2009
5.459
5.523
5.260
5.401
483,260
-0.04(-0.71%)
Nov 17, 2009
5.439
5.535
5.394
5.439
1,133,045
+0.00(+0.00%)
Nov 16, 2009
5.202
5.523
5.202
5.439
1,092,529
+0.24(+4.69%)
Nov 13, 2009
5.228
5.343
5.093
5.196
1,128,721
-0.04(-0.74%)
Nov 12, 2009
5.337
5.529
5.228
5.234
1,282,353
-0.22(-4.00%)
Nov 11, 2009
5.292
5.503
5.228
5.452
828,309
+0.16(+3.03%)
Nov 10, 2009
5.459
5.661
5.029
5.292
3,242,463
-0.25(-4.51%)
Nov 09, 2009
6.478
6.761
5.465
5.542
3,566,604
-1.11(-16.68%)
Nov 06, 2009
6.536
6.690
6.466
6.652
244,543
+0.01(+0.19%)
Nov 05, 2009
6.260
6.652
6.228
6.639
269,841
+0.46(+7.37%)
Nov 04, 2009
6.427
6.568
6.177
6.183
336,976
-0.19(-2.92%)
Nov 03, 2009
6.331
6.369
6.228
6.369
295,715
-0.01(-0.20%)
Nov 02, 2009
6.517
6.517
6.273
6.382
508,976
-0.12(-1.78%)
Oct 30, 2009
6.870
6.870
6.466
6.498
437,883
-0.46(-6.55%)
Oct 29, 2009
6.716
6.998
6.716
6.953
345,730
+0.31(+4.73%)
Oct 28, 2009
7.299
7.306
6.607
6.639
1,057,054
-0.71(-9.69%)
Oct 27, 2009
7.376
7.511
7.255
7.351
443,635
+0.03(+0.35%)
Oct 26, 2009
7.171
7.505
7.133
7.325
597,760
+0.19(+2.61%)
Oct 23, 2009
7.287
7.543
7.113
7.139
214,753
-0.13(-1.77%)
Oct 22, 2009
7.331
7.331
7.139
7.267
734,586
-0.10(-1.39%)
Oct 21, 2009
7.665
7.748
7.325
7.370
788,887
-0.34(-4.41%)
Oct 20, 2009
7.620
7.800
7.620
7.710
287,296
-0.05(-0.66%)
Oct 19, 2009
7.729
7.838
7.550
7.761
293,142
+0.09(+1.17%)
Oct 16, 2009
7.787
7.838
7.562
7.671
325,645
-0.17(-2.13%)
Oct 15, 2009
7.857
7.928
7.768
7.838
1,251,005
-0.10(-1.29%)
Oct 14, 2009
7.979
8.005
7.813
7.941
636,749
+0.08(+1.06%)
Oct 13, 2009
7.992
7.992
7.671
7.857
307,719
-0.12(-1.53%)
Oct 12, 2009
8.095
8.197
7.979
7.979
252,289
-0.07(-0.88%)
Oct 09, 2009
7.896
8.050
7.845
8.050
912,255
+0.09(+1.13%)
Oct 08, 2009
7.896
8.037
7.671
7.960
938,124
+0.12(+1.55%)
Oct 07, 2009
7.601
7.845
7.460
7.838
315,815
+0.21(+2.78%)
Oct 06, 2009
7.261
7.627
7.248
7.627
478,879
+0.44(+6.16%)
Oct 05, 2009
6.998
7.242
6.959
7.184
272,030
+0.25(+3.61%)
Oct 02, 2009
7.069
7.215
6.902
6.934
630,727
-0.19(-2.61%)
Oct 01, 2009
7.165
7.190
6.985
7.120
766,983
-0.13(-1.77%)
Sep 30, 2009
7.415
7.498
7.075
7.248
297,239
-0.14(-1.91%)
Sep 29, 2009
7.569
7.604
7.383
7.389
271,794
-0.15(-1.96%)
Sep 28, 2009
7.601
7.748
7.518
7.537
485,141
+0.01(+0.09%)
Sep 25, 2009
7.620
7.755
7.498
7.530
183,561
-0.14(-1.84%)
Sep 24, 2009
7.947
8.018
7.524
7.671
215,200
-0.21(-2.69%)
Sep 23, 2009
7.979
8.127
7.825
7.883
458,443
-0.10(-1.21%)
Sep 22, 2009
7.845
8.037
7.832
7.979
327,921
+0.22(+2.89%)
Sep 21, 2009
7.697
7.890
7.569
7.755
287,757
+0.01(+0.08%)
Sep 18, 2009
7.832
7.973
7.659
7.748
1,078,984
-0.05(-0.66%)
Sep 17, 2009
7.902
7.979
7.697
7.800
450,511
-0.10(-1.30%)
Sep 16, 2009
7.627
7.922
7.627
7.902
825,475
+0.28(+3.70%)
Sep 15, 2009
7.210
7.736
7.126
7.620
497,024
+0.37(+5.13%)
Sep 14, 2009
7.171
7.274
7.049
7.248
334,787
+0.07(+0.98%)
Sep 11, 2009
7.248
7.267
6.838
7.178
497,272
-0.07(-0.97%)
Sep 10, 2009
6.729
7.274
6.626
7.248
502,369
+0.49(+7.31%)
Sep 09, 2009
6.472
6.825
6.280
6.754
779,770
+0.29(+4.46%)
Sep 08, 2009
6.395
6.491
6.228
6.466
349,529
+0.15(+2.34%)
Sep 04, 2009
6.196
6.549
6.132
6.318
208,040
+0.13(+2.18%)
Sep 03, 2009
6.081
6.254
5.965
6.183
367,644
+0.17(+2.77%)
Sep 02, 2009
6.004
6.196
5.972
6.017
441,684
+0.01(+0.21%)
Sep 01, 2009
6.164
6.575
5.965
6.004
492,154
-0.19(-3.01%)
Aug 31, 2009
6.190
6.222
5.959
6.190
636,177
-0.09(-1.43%)
Aug 28, 2009
6.543
6.543
6.222
6.280
197,722
-0.21(-3.17%)
Aug 27, 2009
6.459
6.568
6.350
6.485
233,860
+0.03(+0.40%)
Aug 26, 2009
6.523
6.523
6.312
6.459
283,344
-0.08(-1.27%)
Aug 25, 2009
6.664
6.709
6.485
6.543
522,352
-0.09(-1.35%)
Aug 24, 2009
6.838
6.959
6.594
6.632
486,532
-0.13(-1.99%)
Aug 21, 2009
6.780
6.921
6.645
6.767
493,203
+0.08(+1.15%)
Aug 20, 2009
6.664
6.786
6.575
6.690
374,318
-0.01(-0.19%)
Aug 19, 2009
6.376
6.818
6.254
6.703
832,504
+0.25(+3.88%)
Aug 18, 2009
6.440
6.607
6.379
6.453
502,256
+0.04(+0.60%)
Aug 17, 2009
6.664
6.799
6.363
6.414
452,152
-0.40(-5.93%)
Aug 14, 2009
7.133
7.158
6.620
6.818
621,808
-0.31(-4.32%)
Aug 13, 2009
7.139
7.299
7.017
7.126
729,614
+0.06(+0.82%)
Aug 12, 2009
7.152
7.299
7.049
7.069
1,017,283
-0.05(-0.72%)
Aug 11, 2009
7.197
7.312
6.991
7.120
781,373
-0.09(-1.25%)
Aug 10, 2009
7.088
7.428
6.966
7.210
1,096,301
+0.15(+2.18%)
Aug 07, 2009
6.023
7.351
6.023
7.056
2,293,491
+1.28(+22.09%)
Aug 06, 2009
5.850
5.946
5.734
5.779
626,100
-0.02(-0.33%)
Aug 05, 2009
5.786
5.952
5.709
5.798
745,208
+0.01(+0.22%)
Aug 04, 2009
5.426
5.843
5.414
5.786
660,607
+0.33(+5.99%)
Aug 03, 2009
5.356
5.459
5.292
5.459
468,550
+0.14(+2.65%)
Jul 31, 2009
5.292
5.375
5.125
5.317
328,989
-0.02(-0.36%)
Jul 30, 2009
5.330
5.382
5.196
5.337
508,274
+0.08(+1.46%)
Jul 29, 2009
5.574
5.574
5.202
5.260
628,086
-0.35(-6.29%)
Jul 28, 2009
5.587
5.632
5.382
5.612
363,433
-0.04(-0.68%)
Jul 27, 2009
5.638
5.696
5.561
5.651
468,846
+0.06(+1.15%)
Jul 24, 2009
5.677
5.696
5.503
5.587
490,857
-0.16(-2.79%)
Jul 23, 2009
5.689
5.991
5.689
5.747
560,622
+0.04(+0.67%)
Jul 22, 2009
5.587
5.837
5.491
5.709
486,103
+0.10(+1.83%)
Jul 21, 2009
5.798
5.798
5.529
5.606
257,955
-0.15(-2.67%)
Jul 20, 2009
5.670
5.805
5.612
5.760
410,487
+0.11(+1.93%)
Jul 17, 2009
5.856
5.856
5.561
5.651
343,909
-0.19(-3.29%)
Jul 16, 2009
5.612
5.856
5.612
5.843
268,807
+0.18(+3.17%)
Jul 15, 2009
5.561
5.664
5.452
5.664
594,986
+0.21(+3.76%)
Jul 14, 2009
5.382
5.510
5.356
5.459
335,790
+0.06(+1.19%)
Jul 13, 2009
5.157
5.414
5.112
5.394
567,374
+0.26(+5.12%)
Jul 10, 2009
4.997
5.170
4.997
5.131
293,624
+0.12(+2.30%)
Jul 09, 2009
4.913
5.067
4.824
5.016
601,905
+0.09(+1.82%)
Jul 08, 2009
5.035
5.048
4.817
4.926
336,352
-0.09(-1.79%)
Jul 07, 2009
5.202
5.202
4.971
5.016
258,206
-0.20(-3.81%)
Jul 06, 2009
5.183
5.234
5.054
5.215
293,746
-0.01(-0.25%)
Jul 02, 2009
5.189
5.298
5.163
5.228
425,064
-0.05(-0.97%)
Jul 01, 2009
5.260
5.375
5.215
5.279
245,572
+0.05(+0.98%)
Jun 30, 2009
5.349
5.394
5.202
5.228
294,341
-0.10(-1.93%)
Jun 29, 2009
5.555
5.561
5.273
5.330
477,348
-0.24(-4.26%)
Jun 26, 2009
5.369
5.664
5.356
5.568
869,614
+0.14(+2.60%)
Jun 25, 2009
5.208
5.439
5.106
5.426
328,478
+0.28(+5.35%)
Jun 24, 2009
5.343
5.449
5.131
5.151
632,216
-0.15(-2.90%)
Jun 23, 2009
5.266
5.407
5.138
5.305
724,136
+0.10(+1.97%)
Jun 22, 2009
5.356
5.369
5.202
5.202
614,546
-0.19(-3.45%)
Jun 19, 2009
5.439
5.555
5.362
5.388
648,177
+0.06(+1.20%)
Jun 18, 2009
5.420
5.459
5.285
5.324
799,116
-0.08(-1.43%)
Jun 17, 2009
5.568
5.651
5.394
5.401
1,330,117
-0.11(-1.98%)
Jun 16, 2009
5.702
5.709
5.362
5.510
1,673,163
+0.37(+7.11%)
Jun 15, 2009
5.253
5.343
5.067
5.144
402,016
-0.20(-3.72%)
Jun 12, 2009
5.349
5.356
5.253
5.343
382,305
-0.04(-0.83%)
Jun 11, 2009
5.446
5.516
5.349
5.388
840,840
-0.01(-0.24%)
Jun 10, 2009
5.478
5.561
5.292
5.401
968,434
-0.07(-1.29%)
Jun 09, 2009
5.491
5.587
5.388
5.471
856,351
+0.01(+0.12%)
Jun 08, 2009
5.382
5.510
5.240
5.465
1,318,161
+0.01(+0.12%)
Jun 05, 2009
5.593
5.593
5.407
5.459
665,092
-0.02(-0.35%)
Jun 04, 2009
5.619
5.622
5.349
5.478
801,484
-0.12(-2.06%)
Jun 03, 2009
5.491
5.600
5.330
5.593
1,307,506
+0.01(+0.11%)
Jun 02, 2009
5.240
5.699
5.131
5.587
1,374,830
+0.30(+5.70%)
Jun 01, 2009
5.074
5.369
4.920
5.285
742,402
+0.28(+5.51%)
May 29, 2009
4.862
5.010
4.779
5.010
865,989
+0.19(+3.99%)
May 28, 2009
4.689
4.862
4.644
4.817
815,342
+0.17(+3.59%)
May 27, 2009
4.522
4.753
4.445
4.650
1,773,251
+0.29(+6.62%)
May 26, 2009
4.047
4.375
3.983
4.362
1,122,590
+0.26(+6.25%)
May 22, 2009
4.041
4.105
3.970
4.105
687,984
+0.08(+2.07%)
May 21, 2009
3.938
4.028
3.861
4.022
647,555
+0.03(+0.80%)
May 20, 2009
3.983
4.124
3.926
3.990
611,766
+0.06(+1.47%)
May 19, 2009
4.131
4.169
3.913
3.932
490,732
-0.25(-5.98%)
May 18, 2009
3.938
4.182
3.849
4.182
607,918
+0.26(+6.71%)
May 15, 2009
4.105
4.208
3.900
3.919
530,971
-0.16(-3.93%)
May 14, 2009
3.990
4.189
3.791
4.079
1,046,080
+0.12(+3.08%)
May 13, 2009
4.310
4.310
3.932
3.958
1,075,618
-0.47(-10.71%)
May 12, 2009
4.605
4.631
4.349
4.432
766,308
-0.10(-2.26%)
May 11, 2009
4.535
4.599
4.342
4.535
1,056,353
-0.19(-3.94%)
May 08, 2009
4.894
5.067
4.233
4.721
2,780,984
-0.34(-6.72%)
May 07, 2009
5.292
5.452
5.003
5.061
953,243
-0.16(-3.07%)
May 06, 2009
5.452
5.529
5.138
5.221
466,765
-0.17(-3.10%)
May 05, 2009
5.465
5.612
5.305
5.388
630,418
-0.12(-2.21%)
May 04, 2009
5.375
5.548
5.337
5.510
557,635
+0.08(+1.42%)
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.