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
SLM Corp
(NQ:
SLM
)
21.16
+0.09 (+0.43%)
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, 2014
8.349
8.407
8.274
8.346
294,636,768
+0.01(+0.10%)
Apr 29, 2014
8.452
8.456
8.290
8.337
16,973,784
-0.04(-0.45%)
Apr 28, 2014
8.355
8.457
8.316
8.375
15,201,344
+0.01(+0.08%)
Apr 25, 2014
8.252
8.381
8.232
8.368
16,121,228
+0.06(+0.70%)
Apr 24, 2014
8.378
8.394
8.235
8.310
12,651,239
-0.05(-0.62%)
Apr 23, 2014
8.352
8.427
8.346
8.362
13,537,022
-0.01(-0.12%)
Apr 22, 2014
8.414
8.433
8.358
8.371
13,150,566
-0.02(-0.19%)
Apr 21, 2014
8.440
8.517
8.342
8.388
19,355,798
-0.02(-0.19%)
Apr 17, 2014
8.041
8.404
8.404
8.404
92,732,336
+0.14(+1.65%)
Apr 16, 2014
8.135
8.284
8.087
8.268
18,062,504
+0.21(+2.61%)
Apr 15, 2014
7.934
8.104
7.914
8.057
15,586,277
-0.02(-0.28%)
Apr 14, 2014
8.141
8.141
7.942
8.080
12,370,426
+0.04(+0.48%)
Apr 11, 2014
7.983
8.122
7.927
8.041
16,219,378
+0.01(+0.16%)
Apr 10, 2014
8.021
8.203
8.021
8.028
16,639,263
+0.00(+0.04%)
Apr 09, 2014
7.944
8.025
7.856
8.025
6,955,743
+0.13(+1.60%)
Apr 08, 2014
7.837
7.950
7.765
7.898
11,042,227
+0.05(+0.62%)
Apr 07, 2014
7.947
8.054
7.795
7.850
13,614,274
-0.10(-1.30%)
Apr 04, 2014
8.002
8.124
7.944
7.953
11,023,224
+0.00(+0.00%)
Apr 03, 2014
8.025
8.067
7.940
7.953
19,814,882
-0.08(-1.01%)
Apr 02, 2014
8.008
8.073
7.934
8.034
20,127,398
+0.05(+0.57%)
Apr 01, 2014
7.940
8.021
7.889
7.989
21,602,552
+0.06(+0.69%)
Mar 31, 2014
7.931
8.051
7.918
7.934
17,870,172
-0.04(-0.49%)
Mar 28, 2014
7.966
8.067
7.921
7.973
7,687,533
+0.00(+0.00%)
Mar 27, 2014
8.070
8.125
7.902
7.973
12,538,427
-0.10(-1.24%)
Mar 26, 2014
8.177
8.196
8.067
8.073
6,782,980
-0.05(-0.64%)
Mar 25, 2014
8.229
8.229
8.112
8.125
7,982,301
-0.06(-0.67%)
Mar 24, 2014
8.346
8.346
8.154
8.180
12,731,606
-0.15(-1.83%)
Mar 21, 2014
8.362
8.397
8.245
8.333
23,537,690
+0.07(+0.86%)
Mar 20, 2014
8.102
8.307
8.067
8.261
14,747,587
+0.14(+1.68%)
Mar 19, 2014
8.106
8.164
8.070
8.125
15,208,879
+0.03(+0.32%)
Mar 18, 2014
8.057
8.128
8.041
8.099
17,744,026
+0.04(+0.44%)
Mar 17, 2014
7.989
8.138
7.973
8.064
13,555,282
+0.14(+1.76%)
Mar 14, 2014
7.989
8.028
7.830
7.924
12,102,390
-0.06(-0.69%)
Mar 13, 2014
8.054
8.102
7.960
7.979
9,490,134
-0.06(-0.81%)
Mar 12, 2014
8.044
8.095
8.005
8.044
6,679,823
-0.04(-0.52%)
Mar 11, 2014
8.086
8.102
8.031
8.086
9,593,920
+0.02(+0.28%)
Mar 10, 2014
8.054
8.089
7.989
8.064
7,383,915
+0.02(+0.24%)
Mar 07, 2014
8.008
8.135
7.911
8.044
12,835,368
+0.06(+0.77%)
Mar 06, 2014
7.905
8.028
7.832
7.983
16,437,086
+0.11(+1.44%)
Mar 05, 2014
7.846
7.931
7.788
7.869
8,291,353
+0.02(+0.25%)
Mar 04, 2014
7.792
7.921
7.782
7.850
10,685,959
+0.12(+1.54%)
Mar 03, 2014
7.656
7.769
7.595
7.730
7,827,076
+0.02(+0.25%)
Feb 28, 2014
7.653
7.817
7.550
7.711
9,391,437
+0.05(+0.67%)
Feb 27, 2014
7.557
7.669
7.437
7.660
8,489,317
+0.07(+0.98%)
Feb 26, 2014
7.634
7.698
7.563
7.586
9,657,075
-0.02(-0.25%)
Feb 25, 2014
7.724
7.724
7.563
7.605
16,963,950
-0.11(-1.46%)
Feb 24, 2014
7.658
7.788
7.658
7.718
11,324,933
+0.04(+0.50%)
Feb 21, 2014
7.534
7.702
7.497
7.679
14,824,898
+0.14(+1.84%)
Feb 20, 2014
7.618
7.673
7.511
7.540
15,571,881
-0.10(-1.27%)
Feb 19, 2014
7.730
7.800
7.586
7.637
17,838,298
-0.07(-0.88%)
Feb 18, 2014
7.611
7.737
7.531
7.705
13,594,539
+0.10(+1.36%)
Feb 14, 2014
7.595
7.602
7.602
7.602
22,806,642
-0.00(-0.04%)
Feb 13, 2014
7.563
7.684
7.508
7.605
11,477,633
+0.01(+0.17%)
Feb 12, 2014
7.553
7.718
7.540
7.592
12,183,766
+0.06(+0.77%)
Feb 11, 2014
7.144
7.589
6.790
7.534
18,420,562
+0.18(+2.41%)
Feb 10, 2014
7.338
7.373
7.270
7.357
8,597,751
+0.03(+0.40%)
Feb 07, 2014
7.273
7.383
7.267
7.328
11,448,648
+0.07(+0.93%)
Feb 06, 2014
7.070
7.267
7.038
7.260
13,059,990
+0.17(+2.45%)
Feb 05, 2014
7.048
7.135
6.996
7.086
15,503,969
+0.03(+0.41%)
Feb 04, 2014
7.144
7.238
7.022
7.057
17,059,440
-0.10(-1.35%)
Feb 03, 2014
7.318
7.334
7.120
7.154
26,419,396
-0.18(-2.42%)
Jan 31, 2014
7.363
7.433
7.292
7.331
14,491,052
-0.11(-1.47%)
Jan 30, 2014
7.508
7.537
7.418
7.441
13,146,068
-0.01(-0.13%)
Jan 29, 2014
7.396
7.540
7.386
7.450
27,634,704
+0.08(+1.09%)
Jan 28, 2014
7.437
7.499
7.357
7.370
18,406,486
-0.03(-0.44%)
Jan 27, 2014
7.444
7.531
7.392
7.402
17,831,224
-0.01(-0.13%)
Jan 24, 2014
7.457
7.524
7.402
7.412
25,133,940
-0.10(-1.37%)
Jan 23, 2014
7.740
7.840
7.334
7.515
62,060,008
-0.35(-4.46%)
Jan 22, 2014
7.921
7.950
7.787
7.866
13,935,287
+0.06(+0.74%)
Jan 21, 2014
7.901
7.901
7.737
7.808
23,581,810
-0.07(-0.94%)
Jan 17, 2014
8.294
7.882
7.882
7.882
160,388,496
-0.86(-9.84%)
Jan 16, 2014
8.771
8.806
8.694
8.742
11,307,749
-0.03(-0.37%)
Jan 15, 2014
8.716
8.774
8.716
8.774
12,383,568
+0.06(+0.67%)
Jan 14, 2014
8.694
8.748
8.681
8.716
13,571,295
+0.04(+0.41%)
Jan 13, 2014
8.616
8.690
8.584
8.681
10,373,267
+0.04(+0.50%)
Jan 10, 2014
8.600
8.652
8.578
8.637
9,215,459
+0.06(+0.69%)
Jan 09, 2014
8.536
8.591
8.489
8.578
8,346,012
+0.05(+0.64%)
Jan 08, 2014
8.365
8.526
8.359
8.523
12,357,294
+0.19(+2.32%)
Jan 07, 2014
8.388
8.442
8.323
8.330
7,674,237
-0.09(-1.07%)
Jan 06, 2014
8.475
8.514
8.413
8.420
6,966,868
-0.04(-0.46%)
Jan 03, 2014
8.413
8.504
8.381
8.458
5,807,899
+0.08(+0.92%)
Jan 02, 2014
8.452
8.468
8.346
8.381
7,462,557
-0.08(-0.99%)
Dec 31, 2013
8.429
8.465
8.465
8.465
19,097,586
+0.07(+0.81%)
Dec 30, 2013
8.375
8.407
8.336
8.397
4,563,740
+0.02(+0.23%)
Dec 27, 2013
8.394
8.394
8.362
8.378
3,084,620
-0.01(-0.15%)
Dec 26, 2013
8.439
8.446
8.291
8.391
5,274,487
+0.00(+0.00%)
Dec 24, 2013
8.349
8.417
8.349
8.391
2,535,762
+0.03(+0.39%)
Dec 23, 2013
8.446
8.446
8.342
8.359
7,912,661
+0.00(+0.00%)
Dec 20, 2013
8.375
8.401
8.297
8.359
10,818,422
+0.00(+0.04%)
Dec 19, 2013
8.368
8.384
8.326
8.355
10,045,841
-0.02(-0.23%)
Dec 18, 2013
8.239
8.388
8.174
8.375
10,776,383
+0.14(+1.64%)
Dec 17, 2013
8.304
8.307
8.185
8.239
10,376,496
-0.06(-0.70%)
Dec 16, 2013
8.249
8.363
8.246
8.297
7,717,500
+0.00(+0.00%)
Dec 13, 2013
8.278
8.336
8.243
8.297
8,100,482
+0.06(+0.72%)
Dec 12, 2013
8.288
8.310
8.111
8.238
18,296,716
-0.07(-0.83%)
Dec 11, 2013
8.426
8.526
8.307
8.307
17,388,896
-0.18(-2.13%)
Dec 10, 2013
8.523
8.632
8.481
8.487
9,278,458
-0.10(-1.16%)
Dec 09, 2013
8.552
8.623
8.536
8.587
10,289,490
+0.07(+0.83%)
Dec 06, 2013
8.526
8.542
8.426
8.516
0
+0.09(+1.11%)
Dec 05, 2013
8.542
8.571
8.417
8.423
7,445,416
-0.13(-1.51%)
Dec 04, 2013
8.465
8.562
8.429
8.552
0
+0.06(+0.68%)
Dec 03, 2013
8.465
8.503
8.452
8.494
7,134,355
+0.02(+0.23%)
Dec 02, 2013
8.500
8.568
8.467
8.475
5,998,970
-0.06(-0.71%)
Nov 29, 2013
8.529
8.585
8.481
8.536
0
+0.02(+0.19%)
Nov 27, 2013
8.484
8.519
8.468
8.519
0
+0.05(+0.57%)
Nov 26, 2013
8.433
8.519
8.141
8.471
0
+0.03(+0.34%)
Nov 25, 2013
8.414
8.446
8.393
8.443
5,945,892
+0.04(+0.44%)
Nov 22, 2013
8.407
8.407
8.356
8.406
0
+0.04(+0.48%)
Nov 21, 2013
8.350
8.385
8.215
8.366
8,384,018
+0.07(+0.85%)
Nov 20, 2013
8.375
8.379
8.281
8.295
8,332,713
-0.03(-0.31%)
Nov 19, 2013
8.340
8.363
8.302
8.321
10,048,788
-0.04(-0.42%)
Nov 18, 2013
8.414
8.455
8.350
8.356
11,787,682
-0.06(-0.69%)
Nov 15, 2013
8.388
8.452
8.372
8.414
0
-0.00(-0.04%)
Nov 14, 2013
8.266
8.417
8.257
8.417
15,110,545
+0.19(+2.34%)
Nov 12, 2013
8.119
8.279
8.074
8.225
9,518,120
+0.09(+1.14%)
Nov 11, 2013
8.020
8.164
8.007
8.132
0
+0.09(+1.16%)
Nov 08, 2013
7.972
8.065
7.882
8.039
0
+0.05(+0.68%)
Nov 07, 2013
8.106
8.183
7.985
7.985
8,660,119
-0.14(-1.69%)
Nov 06, 2013
8.151
8.151
8.058
8.122
5,530,183
+0.04(+0.48%)
Nov 05, 2013
8.042
8.110
8.020
8.084
7,294,265
+0.02(+0.20%)
Nov 04, 2013
8.110
8.114
8.029
8.068
4,931,204
-0.02(-0.24%)
Nov 01, 2013
8.106
8.138
8.017
8.087
0
-0.04(-0.47%)
Oct 31, 2013
8.212
8.234
8.122
8.126
7,985,272
-0.08(-0.98%)
Oct 30, 2013
8.324
8.327
8.193
8.206
4,209,935
-0.09(-1.04%)
Oct 29, 2013
8.257
8.315
8.212
8.292
5,915,537
+0.05(+0.66%)
Oct 28, 2013
8.266
8.292
8.215
8.238
0
-0.00(-0.04%)
Oct 25, 2013
8.234
8.254
8.196
8.241
0
+0.01(+0.12%)
Oct 24, 2013
8.202
8.263
8.199
8.231
8,164,258
+0.01(+0.11%)
Oct 23, 2013
8.321
8.350
8.206
8.222
10,697,385
-0.15(-1.76%)
Oct 22, 2013
8.324
8.417
8.299
8.369
8,456,252
+0.06(+0.69%)
Oct 21, 2013
8.276
8.327
8.238
8.311
6,208,782
+0.05(+0.62%)
Oct 18, 2013
8.282
8.286
8.196
8.260
5,729,498
+0.03(+0.31%)
Oct 17, 2013
8.225
8.308
8.108
8.234
9,763,482
-0.01(-0.08%)
Oct 16, 2013
8.151
8.270
8.090
8.241
12,075,238
+0.18(+2.22%)
Oct 15, 2013
8.061
8.122
8.007
8.061
8,715,895
-0.01(-0.16%)
Oct 14, 2013
7.972
8.100
7.969
8.074
9,735,366
+0.04(+0.48%)
Oct 11, 2013
7.921
8.055
7.898
8.036
0
+0.12(+1.50%)
Oct 10, 2013
7.818
7.956
7.788
7.917
10,102,984
+0.18(+2.28%)
Oct 09, 2013
7.812
7.815
7.664
7.741
10,300,666
-0.04(-0.45%)
Oct 08, 2013
7.898
7.943
7.760
7.776
8,576,349
-0.13(-1.70%)
Oct 07, 2013
7.975
7.990
7.885
7.911
4,989,640
-0.12(-1.44%)
Oct 04, 2013
7.892
8.055
7.857
8.026
0
+0.15(+1.87%)
Oct 03, 2013
7.921
7.969
7.831
7.879
8,955,890
-0.07(-0.85%)
Oct 02, 2013
7.892
7.953
7.879
7.946
0
-0.02(-0.28%)
Oct 01, 2013
7.997
8.004
7.885
7.969
9,819,352
-0.01(-0.08%)
Sep 30, 2013
7.988
8.041
7.927
7.975
10,206,277
-0.08(-0.95%)
Sep 27, 2013
8.023
8.071
7.988
8.052
0
-0.02(-0.24%)
Sep 26, 2013
8.039
8.135
7.965
8.071
6,665,655
+0.04(+0.44%)
Sep 25, 2013
7.921
8.065
7.921
8.036
7,007,804
+0.04(+0.44%)
Sep 24, 2013
7.965
8.052
7.917
8.001
8,540,646
+0.05(+0.64%)
Sep 23, 2013
7.981
7.981
7.882
7.949
6,431,084
-0.08(-1.00%)
Sep 20, 2013
8.090
8.119
8.023
8.029
0
-0.08(-0.95%)
Sep 19, 2013
8.135
8.164
8.071
8.106
14,109,139
+0.01(+0.08%)
Sep 18, 2013
7.981
8.129
7.952
8.100
9,555,915
+0.12(+1.44%)
Sep 17, 2013
7.933
8.002
7.921
7.985
0
+0.03(+0.40%)
Sep 16, 2013
7.994
8.001
7.922
7.953
6,203,543
+0.02(+0.24%)
Sep 13, 2013
7.975
7.980
7.908
7.933
0
-0.04(-0.52%)
Sep 12, 2013
7.985
7.997
7.946
7.975
5,671,899
-0.01(-0.16%)
Sep 11, 2013
7.930
7.993
7.905
7.988
10,825,598
+0.06(+0.73%)
Sep 10, 2013
7.937
7.975
7.889
7.930
5,870,627
+0.02(+0.28%)
Sep 09, 2013
7.764
7.908
7.738
7.908
8,354,263
+0.17(+2.24%)
Sep 06, 2013
7.802
7.802
7.650
7.735
0
-0.01(-0.08%)
Sep 05, 2013
7.786
7.853
7.725
7.741
0
-0.01(-0.12%)
Sep 04, 2013
7.722
7.805
7.700
7.751
12,165,281
+0.01(+0.08%)
Sep 03, 2013
7.754
7.756
7.665
7.744
5,663,069
+0.11(+1.42%)
Aug 30, 2013
7.687
7.716
7.604
7.636
0
-0.03(-0.37%)
Aug 29, 2013
7.623
7.735
7.595
7.665
5,882,332
+0.03(+0.42%)
Aug 28, 2013
7.627
7.674
7.587
7.633
9,491,439
+0.00(+0.00%)
Aug 27, 2013
7.818
7.821
7.608
7.633
10,171,474
-0.25(-3.15%)
Aug 26, 2013
7.990
7.992
7.878
7.881
7,154,516
-0.08(-0.96%)
Aug 23, 2013
7.939
7.980
7.821
7.958
0
+0.01(+0.16%)
Aug 22, 2013
7.881
7.990
7.865
7.945
3,305,754
+0.08(+0.97%)
Aug 21, 2013
7.904
7.937
7.834
7.869
0
-0.04(-0.48%)
Aug 20, 2013
7.805
7.945
7.732
7.907
6,273,498
+0.11(+1.39%)
Aug 19, 2013
7.859
7.939
7.795
7.799
9,158,241
-0.10(-1.29%)
Aug 16, 2013
7.808
7.964
7.770
7.900
0
+0.06(+0.73%)
Aug 15, 2013
7.824
7.884
7.703
7.843
7,268,135
-0.11(-1.36%)
Aug 14, 2013
7.948
7.983
7.910
7.951
8,763,805
-0.01(-0.08%)
Aug 13, 2013
7.888
8.012
7.859
7.958
16,765,650
+0.07(+0.85%)
Aug 12, 2013
7.865
7.900
7.811
7.891
4,107,238
+0.02(+0.24%)
Aug 09, 2013
7.891
7.929
7.814
7.872
6,125,600
-0.04(-0.44%)
Aug 08, 2013
7.853
7.951
7.818
7.907
6,420,862
+0.11(+1.43%)
Aug 07, 2013
7.875
7.875
7.709
7.795
12,196,898
-0.09(-1.09%)
Aug 06, 2013
7.958
7.958
7.838
7.881
9,988,804
-0.10(-1.20%)
Aug 05, 2013
7.954
8.021
7.913
7.977
11,261,572
+0.02(+0.28%)
Aug 02, 2013
7.951
7.983
7.910
7.954
8,703,090
+0.00(+0.04%)
Aug 01, 2013
7.916
7.975
7.888
7.951
20,841,696
+0.09(+1.09%)
Jul 31, 2013
7.827
7.935
7.773
7.865
0
+0.06(+0.73%)
Jul 30, 2013
7.655
7.865
7.630
7.808
17,895,698
+0.17(+2.21%)
Jul 29, 2013
7.697
7.697
7.585
7.639
0
-0.05(-0.66%)
Jul 26, 2013
7.741
7.757
7.678
7.690
0
-0.09(-1.11%)
Jul 25, 2013
7.856
7.954
7.729
7.776
0
-0.04(-0.53%)
Jul 24, 2013
7.900
7.926
7.805
7.818
0
-0.07(-0.93%)
Jul 23, 2013
7.974
7.977
7.875
7.891
0
-0.02(-0.28%)
Jul 22, 2013
7.814
7.926
7.811
7.913
0
+0.10(+1.30%)
Jul 19, 2013
7.853
7.853
7.716
7.811
0
+0.03(+0.41%)
Jul 18, 2013
7.738
8.002
7.598
7.779
29,917,008
+0.33(+4.44%)
Jul 17, 2013
7.480
7.515
7.442
7.448
6,133,344
-0.00(-0.04%)
Jul 16, 2013
7.512
7.557
7.429
7.452
0
-0.04(-0.55%)
Jul 15, 2013
7.480
7.509
7.452
7.493
0
+0.04(+0.60%)
Jul 12, 2013
7.423
7.464
7.353
7.448
0
+0.02(+0.21%)
Jul 11, 2013
7.480
7.480
7.382
7.432
7,660,257
+0.03(+0.43%)
Jul 10, 2013
7.413
7.445
7.350
7.401
0
-0.01(-0.09%)
Jul 09, 2013
7.417
7.410
7.327
7.407
0
+0.06(+0.87%)
Jul 08, 2013
7.353
7.378
7.334
7.343
0
+0.03(+0.35%)
Jul 05, 2013
7.299
7.397
7.267
7.318
0
+0.03(+0.44%)
Jul 03, 2013
7.264
7.302
7.222
7.286
0
-0.03(-0.43%)
Jul 02, 2013
7.308
7.350
7.289
7.318
0
-0.00(-0.04%)
Jul 01, 2013
7.315
7.385
7.277
7.321
0
+0.04(+0.61%)
Jun 28, 2013
7.321
7.321
7.210
7.277
12,105,622
-0.04(-0.57%)
Jun 27, 2013
7.356
7.371
7.315
7.318
0
+0.01(+0.09%)
Jun 26, 2013
7.312
7.356
7.226
7.312
0
+0.02(+0.22%)
Jun 25, 2013
7.051
7.308
7.051
7.296
0
+0.28(+3.95%)
Jun 24, 2013
7.000
7.057
6.971
7.019
0
-0.10(-1.39%)
Jun 21, 2013
7.216
7.216
7.051
7.117
19,253,808
-0.04(-0.53%)
Jun 20, 2013
7.245
7.312
7.152
7.156
0
-0.14(-1.88%)
Jun 19, 2013
7.350
7.410
7.286
7.292
0
-0.07(-0.95%)
Jun 18, 2013
7.296
7.401
7.296
7.362
12,094,274
+0.04(+0.52%)
Jun 17, 2013
7.378
7.611
7.272
7.324
0
+0.01(+0.13%)
Jun 14, 2013
7.423
7.432
7.269
7.315
0
-0.09(-1.18%)
Jun 13, 2013
7.417
7.429
7.382
7.402
22,650,360
-0.03(-0.36%)
Jun 12, 2013
7.506
7.506
7.407
7.429
8,635,865
-0.01(-0.09%)
Jun 11, 2013
7.420
7.487
7.382
7.436
16,934,810
-0.04(-0.55%)
Jun 10, 2013
7.512
7.553
7.461
7.477
0
-0.02(-0.30%)
Jun 07, 2013
7.588
7.601
7.471
7.499
0
-0.06(-0.80%)
Jun 06, 2013
7.471
7.565
7.432
7.560
11,071,042
+0.07(+0.89%)
Jun 05, 2013
7.506
7.557
7.448
7.493
0
-0.10(-1.26%)
Jun 04, 2013
7.627
7.678
7.560
7.588
0
-0.04(-0.50%)
Jun 03, 2013
7.588
7.673
7.503
7.627
15,325,098
+0.07(+0.93%)
May 31, 2013
7.636
7.714
7.544
7.557
14,627,492
-0.10(-1.25%)
May 30, 2013
7.480
7.741
7.455
7.652
0
+0.18(+2.38%)
May 29, 2013
7.986
8.330
7.448
7.474
38,689,292
+0.16(+2.18%)
May 28, 2013
7.321
7.366
7.289
7.315
11,280,924
+0.06(+0.83%)
May 24, 2013
7.178
7.261
7.146
7.254
0
+0.04(+0.62%)
May 23, 2013
7.261
7.289
7.194
7.210
0
-0.08(-1.09%)
May 22, 2013
7.280
7.366
7.248
7.289
0
+0.00(+0.00%)
May 21, 2013
7.280
7.324
7.254
7.289
0
+0.01(+0.17%)
May 20, 2013
7.245
7.302
7.222
7.277
0
+0.04(+0.53%)
May 17, 2013
7.162
7.251
7.082
7.238
0
+0.11(+1.61%)
May 16, 2013
7.121
7.178
7.066
7.124
13,109,963
-0.00(-0.02%)
May 15, 2013
6.856
7.130
6.844
7.125
0
+0.42(+6.34%)
May 13, 2013
6.713
6.739
6.659
6.700
0
-0.04(-0.52%)
May 10, 2013
6.770
6.780
6.653
6.735
0
-0.05(-0.70%)
May 09, 2013
6.805
6.818
6.695
6.783
0
-0.03(-0.37%)
May 08, 2013
6.777
6.821
6.678
6.809
0
+0.01(+0.21%)
May 07, 2013
6.758
6.805
6.688
6.794
0
+0.07(+0.97%)
May 06, 2013
6.681
6.742
6.656
6.729
0
+0.06(+0.86%)
May 03, 2013
6.719
6.688
6.653
6.672
0
-0.01(-0.14%)
May 02, 2013
6.576
6.681
6.576
6.681
0
+0.13(+2.04%)
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.