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
)
39.27
-0.10 (-0.25%)
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, 2012
11.82
11.92
11.80
11.87
22,079,542
+0.03(+0.21%)
Apr 27, 2012
11.85
11.91
11.69
11.85
37,316,148
+0.02(+0.13%)
Apr 26, 2012
11.55
11.87
11.55
11.83
46,741,800
+0.23(+1.99%)
Apr 25, 2012
11.58
11.64
11.50
11.60
28,072,948
+0.12(+1.02%)
Apr 24, 2012
11.42
11.54
11.40
11.48
30,194,804
+0.12(+1.07%)
Apr 23, 2012
11.46
11.46
11.29
11.36
38,011,924
-0.16(-1.39%)
Apr 20, 2012
11.56
11.64
11.51
11.52
36,000,140
-0.01(-0.08%)
Apr 19, 2012
11.62
11.76
11.51
11.53
29,633,506
-0.15(-1.29%)
Apr 18, 2012
11.71
11.75
11.66
11.68
23,196,064
-0.09(-0.76%)
Apr 17, 2012
11.69
11.81
11.62
11.77
22,485,298
+0.13(+1.09%)
Apr 16, 2012
11.57
11.68
11.54
11.65
23,387,564
+0.10(+0.90%)
Apr 13, 2012
11.60
11.65
11.53
11.54
29,595,272
-0.07(-0.61%)
Apr 12, 2012
11.37
11.65
11.33
11.61
37,007,876
+0.28(+2.43%)
Apr 11, 2012
11.30
11.38
11.24
11.34
23,299,292
+0.13(+1.13%)
Apr 10, 2012
11.42
11.43
11.17
11.21
31,756,714
-0.27(-2.32%)
Apr 09, 2012
11.40
11.51
11.35
11.48
26,763,656
-0.09(-0.78%)
Apr 05, 2012
11.42
11.57
11.38
11.57
28,853,844
+0.09(+0.82%)
Apr 04, 2012
11.54
11.57
11.38
11.47
28,510,638
-0.13(-1.15%)
Apr 03, 2012
11.68
11.71
11.52
11.60
32,819,126
-0.15(-1.30%)
Apr 02, 2012
11.64
11.79
11.57
11.76
30,288,112
+0.08(+0.68%)
Mar 30, 2012
11.67
11.69
11.57
11.68
25,291,084
+0.07(+0.60%)
Mar 29, 2012
11.57
11.62
11.48
11.61
31,464,968
-0.04(-0.30%)
Mar 28, 2012
11.69
11.75
11.60
11.64
34,931,440
-0.10(-0.83%)
Mar 27, 2012
11.78
11.83
11.73
11.74
30,420,924
-0.07(-0.59%)
Mar 26, 2012
11.71
11.82
11.65
11.81
34,708,396
+0.14(+1.22%)
Mar 23, 2012
11.65
11.67
11.53
11.67
21,549,690
+0.04(+0.32%)
Mar 22, 2012
11.50
11.64
11.49
11.63
31,197,184
+0.07(+0.61%)
Mar 21, 2012
11.58
11.64
11.49
11.56
28,369,376
-0.02(-0.20%)
Mar 20, 2012
11.56
11.65
11.46
11.58
26,870,912
-0.04(-0.30%)
Mar 19, 2012
11.43
11.67
11.39
11.62
25,198,986
+0.14(+1.22%)
Mar 16, 2012
11.57
11.61
11.44
11.48
53,686,980
-0.12(-1.01%)
Mar 15, 2012
11.59
11.63
11.45
11.60
29,328,364
+0.01(+0.05%)
Mar 14, 2012
11.67
11.67
11.57
11.59
28,692,018
-0.10(-0.85%)
Mar 13, 2012
11.61
11.69
11.54
11.69
29,524,822
+0.17(+1.45%)
Mar 12, 2012
11.55
11.62
11.50
11.52
22,550,750
-0.09(-0.77%)
Mar 09, 2012
11.60
11.62
11.55
11.61
23,470,004
+0.09(+0.74%)
Mar 08, 2012
11.46
11.58
11.44
11.53
26,176,874
+0.15(+1.30%)
Mar 07, 2012
11.27
11.41
11.21
11.38
33,047,090
+0.12(+1.11%)
Mar 06, 2012
11.23
11.35
11.18
11.25
37,169,276
-0.07(-0.62%)
Mar 05, 2012
11.36
11.37
11.21
11.32
34,292,016
-0.05(-0.48%)
Mar 02, 2012
11.43
11.52
11.32
11.38
28,613,714
-0.08(-0.71%)
Mar 01, 2012
11.44
11.53
11.40
11.46
33,649,960
+0.02(+0.15%)
Feb 29, 2012
11.44
11.50
11.39
11.44
43,814,868
+0.01(+0.12%)
Feb 28, 2012
11.36
11.44
11.30
11.43
35,194,764
+0.07(+0.62%)
Feb 27, 2012
11.25
11.44
11.25
11.36
31,223,688
+0.00(+0.00%)
Feb 24, 2012
11.64
11.64
11.30
11.36
41,492,640
-0.24(-2.08%)
Feb 23, 2012
11.37
11.61
11.36
11.60
51,441,944
+0.21(+1.81%)
Feb 22, 2012
11.27
11.40
11.22
11.39
54,163,784
+0.08(+0.72%)
Feb 21, 2012
11.33
11.35
11.25
11.31
37,053,832
-0.04(-0.34%)
Feb 17, 2012
11.09
11.39
11.05
11.35
60,461,044
+0.20(+1.83%)
Feb 16, 2012
11.18
11.21
11.05
11.15
51,288,160
+0.05(+0.44%)
Feb 15, 2012
11.28
11.30
11.01
11.10
90,624,352
+0.49(+4.66%)
Feb 14, 2012
10.59
10.65
10.48
10.60
42,980,604
-0.06(-0.58%)
Feb 13, 2012
10.66
10.71
10.61
10.67
20,630,890
+0.09(+0.87%)
Feb 10, 2012
10.61
10.64
10.51
10.57
27,509,506
-0.11(-1.04%)
Feb 09, 2012
10.61
10.70
10.55
10.69
35,850,304
+0.08(+0.77%)
Feb 08, 2012
10.53
10.62
10.44
10.60
32,683,190
+0.06(+0.59%)
Feb 07, 2012
10.51
10.56
10.41
10.54
31,310,614
+0.00(+0.00%)
Feb 06, 2012
10.54
10.58
10.48
10.54
33,251,728
-0.02(-0.22%)
Feb 03, 2012
10.50
10.58
10.47
10.57
35,039,968
+0.18(+1.72%)
Feb 02, 2012
10.43
10.50
10.37
10.39
44,544,580
-0.06(-0.60%)
Feb 01, 2012
10.40
10.57
10.34
10.45
41,331,832
+0.11(+1.02%)
Jan 31, 2012
10.31
10.35
10.22
10.34
41,497,216
+0.09(+0.83%)
Jan 30, 2012
10.20
10.34
10.06
10.26
46,894,288
+0.01(+0.11%)
Jan 27, 2012
10.24
10.35
10.20
10.25
36,918,864
+0.01(+0.08%)
Jan 26, 2012
10.25
10.43
10.18
10.24
47,668,688
+0.07(+0.73%)
Jan 25, 2012
10.02
10.20
9.966
10.16
46,489,320
+0.10(+1.01%)
Jan 24, 2012
10.04
10.08
9.962
10.06
25,757,634
-0.03(-0.27%)
Jan 23, 2012
10.09
10.24
10.03
10.09
34,814,240
-0.05(-0.54%)
Jan 20, 2012
10.07
10.16
10.02
10.14
39,300,868
+0.08(+0.77%)
Jan 19, 2012
10.01
10.09
9.985
10.07
25,792,056
+0.06(+0.58%)
Jan 18, 2012
9.935
10.05
9.849
10.01
37,848,428
+0.07(+0.72%)
Jan 17, 2012
9.966
10.06
9.896
9.937
30,795,194
+0.06(+0.61%)
Jan 13, 2012
9.892
9.919
9.786
9.877
25,854,598
-0.05(-0.47%)
Jan 12, 2012
9.900
9.974
9.849
9.923
28,424,840
+0.03(+0.31%)
Jan 11, 2012
9.880
9.962
9.810
9.892
30,239,048
+0.01(+0.08%)
Jan 10, 2012
9.939
10.00
9.857
9.884
49,962,304
+0.07(+0.75%)
Jan 09, 2012
9.674
9.873
9.670
9.810
50,653,208
+0.20(+2.13%)
Jan 06, 2012
9.690
9.740
9.565
9.606
24,705,296
-0.10(-1.06%)
Jan 05, 2012
9.604
9.740
9.530
9.709
57,416,764
+0.09(+0.89%)
Jan 04, 2012
9.538
9.631
9.487
9.624
44,569,120
+0.40(+4.30%)
Dec 30, 2011
9.231
9.285
9.207
9.227
14,558,782
-0.00(-0.03%)
Dec 29, 2011
9.129
9.241
9.106
9.230
18,226,798
+0.15(+1.60%)
Dec 28, 2011
9.195
9.226
9.048
9.084
20,209,430
-0.13(-1.45%)
Dec 27, 2011
9.233
9.257
9.156
9.218
15,793,346
-0.02(-0.17%)
Dec 23, 2011
9.202
9.262
9.156
9.233
23,545,302
+0.10(+1.06%)
Dec 21, 2011
9.098
9.164
9.017
9.137
35,412,136
+0.08(+0.83%)
Dec 20, 2011
9.009
9.164
8.986
9.061
48,622,436
+0.21(+2.32%)
Dec 19, 2011
9.048
9.063
8.796
8.856
34,741,656
-0.18(-1.99%)
Dec 16, 2011
9.086
9.295
8.993
9.036
76,715,416
+0.02(+0.17%)
Dec 15, 2011
9.017
9.125
9.005
9.020
41,414,272
+0.04(+0.47%)
Dec 14, 2011
8.970
9.020
8.896
8.978
39,692,472
-0.00(-0.04%)
Dec 13, 2011
9.109
9.171
8.939
8.982
46,653,356
-0.03(-0.34%)
Dec 12, 2011
8.726
9.055
8.664
9.013
52,099,140
+0.23(+2.60%)
Dec 09, 2011
8.757
8.865
8.742
8.784
36,045,732
+0.08(+0.93%)
Dec 08, 2011
8.877
8.896
8.680
8.703
37,771,448
-0.26(-2.85%)
Dec 07, 2011
8.943
9.036
8.811
8.958
37,218,996
-0.02(-0.26%)
Dec 06, 2011
9.001
9.098
8.935
8.982
52,938,204
+0.02(+0.17%)
Dec 05, 2011
9.253
9.253
8.900
8.966
54,791,912
-0.08(-0.90%)
Dec 02, 2011
9.020
9.179
8.858
9.048
85,043,016
+0.31(+3.50%)
Dec 01, 2011
8.792
8.852
8.699
8.742
31,212,060
-0.04(-0.44%)
Nov 30, 2011
8.649
8.889
8.633
8.780
59,431,100
+0.36(+4.23%)
Nov 29, 2011
8.420
8.536
8.401
8.424
49,296,672
+0.00(+0.00%)
Nov 28, 2011
8.327
8.474
8.285
8.424
44,135,816
+0.29(+3.57%)
Nov 25, 2011
8.106
8.238
8.095
8.133
14,269,417
-0.03(-0.33%)
Nov 23, 2011
8.219
8.273
8.161
8.161
43,456,968
-0.12(-1.50%)
Nov 22, 2011
8.288
8.319
8.159
8.285
46,629,736
-0.05(-0.60%)
Nov 21, 2011
8.168
8.377
8.122
8.335
54,797,044
+0.03(+0.42%)
Nov 18, 2011
8.234
8.327
8.164
8.300
43,530,816
+0.07(+0.85%)
Nov 17, 2011
8.331
8.416
8.184
8.230
57,673,364
-0.10(-1.21%)
Nov 16, 2011
8.532
8.571
8.304
8.331
48,690,620
-0.31(-3.54%)
Nov 15, 2011
8.556
8.691
8.525
8.637
31,892,944
+0.03(+0.41%)
Nov 14, 2011
8.680
8.745
8.548
8.602
30,806,170
-0.12(-1.38%)
Nov 11, 2011
8.726
8.809
8.652
8.722
45,868,968
+0.14(+1.58%)
Nov 10, 2011
8.436
8.629
8.408
8.587
43,063,984
+0.22(+2.59%)
Nov 09, 2011
8.614
8.621
8.319
8.370
81,446,680
-0.45(-5.05%)
Nov 08, 2011
8.831
8.858
8.618
8.815
40,475,500
+0.04(+0.49%)
Nov 07, 2011
8.788
8.836
8.621
8.773
43,600,836
-0.04(-0.44%)
Nov 04, 2011
8.951
8.962
8.730
8.811
51,023,960
-0.22(-2.44%)
Nov 03, 2011
8.978
9.075
8.823
9.032
54,098,788
+0.12(+1.30%)
Nov 02, 2011
9.168
9.241
8.881
8.916
63,880,344
+0.02(+0.17%)
Nov 01, 2011
8.881
9.009
8.742
8.900
73,249,680
-0.18(-2.00%)
Oct 31, 2011
9.214
9.245
9.044
9.082
46,891,368
-0.15(-1.68%)
Oct 28, 2011
9.431
9.501
9.084
9.237
96,839,872
-0.29(-3.01%)
Oct 27, 2011
9.756
9.807
9.261
9.524
98,388,384
-0.08(-0.85%)
Oct 26, 2011
9.439
9.679
9.357
9.605
66,089,068
+0.23(+2.44%)
Oct 25, 2011
9.493
9.536
9.346
9.377
38,786,812
-0.18(-1.86%)
Oct 24, 2011
9.415
9.594
9.384
9.555
39,056,652
+0.13(+1.42%)
Oct 21, 2011
9.214
9.435
9.202
9.421
45,377,320
+0.29(+3.20%)
Oct 20, 2011
9.144
9.245
8.920
9.129
38,770,596
+0.01(+0.13%)
Oct 19, 2011
9.210
9.303
9.036
9.117
47,322,828
-0.09(-1.01%)
Oct 18, 2011
9.086
9.311
8.908
9.210
45,719,464
+0.14(+1.54%)
Oct 17, 2011
9.214
9.245
9.009
9.071
31,757,964
-0.20(-2.17%)
Oct 14, 2011
9.183
9.307
9.094
9.272
36,659,364
+0.15(+1.61%)
Oct 13, 2011
9.113
9.175
9.024
9.125
38,623,804
-0.02(-0.17%)
Oct 12, 2011
8.974
9.226
8.893
9.140
49,851,004
+0.24(+2.70%)
Oct 11, 2011
8.904
8.993
8.838
8.900
33,644,608
-0.03(-0.30%)
Oct 10, 2011
8.699
8.927
8.699
8.927
30,232,552
+0.38(+4.49%)
Oct 07, 2011
8.594
8.664
8.468
8.544
47,878,520
-0.01(-0.14%)
Oct 06, 2011
8.505
8.567
8.337
8.556
40,320,956
+0.18(+2.13%)
Oct 05, 2011
8.234
8.393
8.087
8.377
52,952,408
+0.18(+2.17%)
Oct 04, 2011
7.735
8.215
7.638
8.199
84,824,896
+0.31(+3.98%)
Oct 03, 2011
7.990
8.207
7.878
7.886
67,069,052
-0.17(-2.15%)
Sep 30, 2011
8.240
8.298
8.043
8.059
57,623,396
-0.30(-3.55%)
Sep 29, 2011
8.606
8.660
8.205
8.356
53,220,012
-0.12(-1.39%)
Sep 28, 2011
8.625
8.814
8.440
8.473
53,061,196
-0.13(-1.50%)
Sep 27, 2011
8.591
8.787
8.517
8.602
42,839,888
+0.17(+1.96%)
Sep 26, 2011
8.282
8.463
8.186
8.436
42,722,372
+0.19(+2.34%)
Sep 23, 2011
8.047
8.290
7.943
8.244
54,046,076
+0.15(+1.81%)
Sep 22, 2011
8.194
8.244
7.949
8.097
72,043,184
-0.32(-3.84%)
Sep 21, 2011
8.725
8.756
8.409
8.421
51,086,700
-0.33(-3.79%)
Sep 20, 2011
8.856
9.014
8.743
8.752
48,626,168
-0.05(-0.61%)
Sep 19, 2011
8.706
8.849
8.621
8.806
35,688,080
-0.03(-0.35%)
Sep 16, 2011
8.760
8.845
8.652
8.837
62,058,348
+0.13(+1.46%)
Sep 15, 2011
8.579
8.729
8.529
8.710
34,806,428
+0.24(+2.87%)
Sep 14, 2011
8.475
8.594
8.317
8.467
69,989,088
+0.05(+0.64%)
Sep 13, 2011
8.182
8.440
8.144
8.413
63,811,852
+0.27(+3.31%)
Sep 12, 2011
7.936
8.159
7.893
8.144
52,219,920
+0.09(+1.10%)
Sep 09, 2011
8.186
8.205
7.993
8.055
77,575,696
-0.20(-2.38%)
Sep 08, 2011
8.205
8.348
8.186
8.252
57,110,576
+0.01(+0.14%)
Sep 07, 2011
8.063
8.263
8.024
8.240
35,114,816
+0.26(+3.28%)
Sep 06, 2011
7.855
8.001
7.801
7.978
39,299,296
-0.11(-1.36%)
Sep 02, 2011
8.186
8.226
8.030
8.088
42,745,204
-0.24(-2.89%)
Sep 01, 2011
8.282
8.451
8.252
8.329
55,352,032
+0.04(+0.51%)
Aug 31, 2011
8.275
8.440
8.198
8.286
40,055,620
+0.07(+0.89%)
Aug 30, 2011
8.148
8.282
8.090
8.213
37,001,872
+0.03(+0.38%)
Aug 29, 2011
8.020
8.190
7.959
8.182
33,304,420
+0.26(+3.26%)
Aug 26, 2011
7.789
7.970
7.539
7.924
57,701,616
+0.13(+1.68%)
Aug 25, 2011
7.943
8.009
7.762
7.793
50,842,992
-0.13(-1.65%)
Aug 24, 2011
7.705
7.970
7.670
7.924
63,947,700
+0.20(+2.54%)
Aug 23, 2011
7.631
7.735
7.527
7.728
66,383,972
+0.11(+1.42%)
Aug 22, 2011
7.878
7.878
7.593
7.620
45,000,644
-0.07(-0.90%)
Aug 19, 2011
7.701
7.928
7.685
7.689
51,764,308
-0.12(-1.58%)
Aug 18, 2011
7.993
8.063
7.739
7.812
67,880,512
-0.40(-4.92%)
Aug 17, 2011
8.209
8.313
8.086
8.217
39,685,028
+0.04(+0.52%)
Aug 16, 2011
8.128
8.230
8.040
8.174
42,440,144
-0.02(-0.24%)
Aug 15, 2011
7.966
8.219
7.959
8.194
47,479,796
+0.24(+3.05%)
Aug 12, 2011
7.909
8.007
7.835
7.951
51,588,440
+0.02(+0.24%)
Aug 11, 2011
7.577
8.040
7.496
7.932
83,556,424
+0.31(+4.10%)
Aug 10, 2011
7.728
7.928
7.597
7.620
125,461,024
-0.36(-4.47%)
Aug 09, 2011
7.886
8.040
7.392
7.976
135,318,640
+0.11(+1.35%)
Aug 08, 2011
8.275
8.402
7.870
7.870
111,035,128
-0.56(-6.63%)
Aug 05, 2011
8.521
8.675
8.159
8.429
82,809,496
+0.03(+0.37%)
Aug 04, 2011
8.644
8.668
8.332
8.398
87,313,640
-0.37(-4.26%)
Aug 03, 2011
8.841
8.903
8.610
8.772
93,448,872
+0.02(+0.18%)
Aug 02, 2011
9.087
9.149
8.752
8.756
75,441,008
-0.43(-4.70%)
Aug 01, 2011
9.303
9.369
9.080
9.188
39,905,604
-0.07(-0.71%)
Jul 29, 2011
9.261
9.376
9.195
9.253
46,437,028
-0.06(-0.62%)
Jul 28, 2011
9.465
9.477
9.295
9.311
55,303,320
-0.19(-1.99%)
Jul 27, 2011
9.673
9.681
9.461
9.500
46,159,448
-0.22(-2.30%)
Jul 26, 2011
9.638
9.777
9.592
9.723
45,176,116
+0.08(+0.84%)
Jul 25, 2011
9.488
9.692
9.459
9.642
43,452,536
+0.07(+0.72%)
Jul 22, 2011
9.477
9.592
9.415
9.573
33,554,464
+0.10(+1.10%)
Jul 21, 2011
9.326
9.556
9.315
9.469
38,709,652
+0.19(+2.03%)
Jul 20, 2011
9.411
9.461
9.269
9.280
41,218,648
-0.15(-1.55%)
Jul 19, 2011
9.284
9.465
9.272
9.426
36,175,904
+0.21(+2.24%)
Jul 18, 2011
9.272
9.303
9.102
9.220
57,063,488
-0.08(-0.81%)
Jul 15, 2011
9.396
9.396
9.220
9.295
65,825,728
-0.11(-1.21%)
Jul 14, 2011
9.507
9.577
9.384
9.409
58,744,072
-0.06(-0.59%)
Jul 13, 2011
9.573
9.619
9.446
9.465
49,831,184
-0.02(-0.20%)
Jul 12, 2011
9.673
9.712
9.484
9.484
55,317,640
-0.16(-1.64%)
Jul 11, 2011
9.739
9.821
9.592
9.642
52,934,464
-0.18(-1.88%)
Jul 08, 2011
9.762
9.868
9.692
9.827
58,855,248
-0.03(-0.27%)
Jul 07, 2011
9.893
9.945
9.839
9.854
44,172,920
+0.03(+0.35%)
Jul 06, 2011
10.02
10.04
9.796
9.819
45,470,368
-0.18(-1.85%)
Jul 05, 2011
9.920
10.07
9.900
10.00
33,730,328
+0.09(+0.93%)
Jul 01, 2011
9.746
9.935
9.696
9.912
30,398,416
+0.19(+1.99%)
Jun 30, 2011
9.588
9.768
9.576
9.718
36,186,164
+0.15(+1.60%)
Jun 29, 2011
9.515
9.645
9.507
9.565
52,527,376
+0.07(+0.73%)
Jun 28, 2011
9.319
9.500
9.273
9.496
59,809,364
+0.19(+2.02%)
Jun 27, 2011
9.181
9.381
9.024
9.308
48,327,936
+0.26(+2.93%)
Jun 24, 2011
9.220
9.227
8.990
9.043
101,139,960
-0.05(-0.55%)
Jun 23, 2011
9.105
9.112
8.959
9.093
50,352,440
-0.08(-0.88%)
Jun 22, 2011
9.174
9.285
9.147
9.174
36,579,204
-0.05(-0.54%)
Jun 21, 2011
9.108
9.239
9.047
9.224
39,044,584
+0.14(+1.52%)
Jun 20, 2011
9.109
9.158
8.997
9.085
38,063,848
+0.02(+0.17%)
Jun 17, 2011
9.105
9.108
9.020
9.070
51,808,424
+0.08(+0.90%)
Jun 16, 2011
8.986
9.062
8.944
8.990
44,223,004
-0.01(-0.09%)
Jun 15, 2011
9.105
9.128
8.970
8.997
46,437,608
-0.18(-1.96%)
Jun 14, 2011
9.166
9.243
9.143
9.178
40,666,744
+0.08(+0.93%)
Jun 13, 2011
9.166
9.174
9.039
9.093
46,371,716
-0.07(-0.75%)
Jun 10, 2011
9.170
9.247
9.143
9.162
56,756,152
-0.16(-1.73%)
Jun 09, 2011
9.289
9.346
9.227
9.323
39,424,188
+0.07(+0.79%)
Jun 08, 2011
9.158
9.350
9.158
9.250
42,801,532
+0.04(+0.42%)
Jun 07, 2011
9.204
9.365
9.178
9.212
69,640,064
+0.04(+0.42%)
Jun 06, 2011
9.266
9.331
9.158
9.174
46,783,308
-0.12(-1.28%)
Jun 03, 2011
9.327
9.408
9.224
9.293
52,665,924
-0.06(-0.66%)
May 24, 2011
9.450
9.480
9.312
9.354
38,358,704
-0.06(-0.65%)
May 23, 2011
9.504
9.523
9.339
9.415
42,580,112
-0.22(-2.27%)
May 20, 2011
9.722
9.726
9.576
9.634
38,331,420
-0.10(-1.02%)
May 19, 2011
9.749
9.768
9.611
9.734
31,439,868
+0.00(+0.04%)
May 18, 2011
9.561
9.730
9.480
9.730
37,735,776
+0.13(+1.40%)
May 17, 2011
9.438
9.603
9.411
9.596
53,829,176
+0.12(+1.25%)
May 16, 2011
9.576
9.588
9.469
9.477
51,419,164
-0.16(-1.67%)
May 13, 2011
9.760
9.787
9.576
9.638
35,758,660
-0.12(-1.22%)
May 12, 2011
9.739
9.807
9.649
9.757
36,175,312
-0.03(-0.27%)
May 11, 2011
9.841
9.856
9.645
9.783
49,780,688
-0.12(-1.20%)
May 10, 2011
9.757
9.937
9.726
9.902
44,647,528
+0.21(+2.14%)
May 09, 2011
9.760
9.803
9.649
9.695
35,694,872
-0.06(-0.63%)
May 06, 2011
9.906
9.929
9.745
9.757
46,570,268
-0.05(-0.47%)
May 05, 2011
9.891
9.968
9.741
9.803
52,673,592
-0.15(-1.54%)
May 04, 2011
10.37
10.42
9.925
9.956
77,355,512
-0.25(-2.44%)
May 03, 2011
10.24
10.32
10.10
10.21
38,457,256
-0.03(-0.26%)
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.