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
Ford Motor
(NY:
F
)
12.28
-0.10 (-0.81%)
Official Closing Price
Updated: 7:00 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
9.684
9.775
9.618
9.757
43,816,092
+0.09(+0.97%)
Apr 29, 2014
9.591
9.681
9.537
9.663
45,066,008
+0.09(+0.94%)
Apr 28, 2014
9.555
9.621
9.441
9.573
54,686,712
+0.11(+1.20%)
Apr 25, 2014
9.477
9.531
9.417
9.459
89,872,120
-0.32(-3.31%)
Apr 24, 2014
9.837
9.855
9.711
9.783
45,579,348
+0.05(+0.55%)
Apr 23, 2014
9.639
9.783
9.639
9.729
32,861,238
+0.08(+0.81%)
Apr 22, 2014
9.567
9.699
9.549
9.651
31,297,424
+0.07(+0.75%)
Apr 21, 2014
9.597
9.639
9.531
9.579
41,426,768
-0.01(-0.13%)
Apr 17, 2014
9.585
9.591
9.591
9.591
29,456,646
-0.04(-0.44%)
Apr 16, 2014
9.555
9.633
9.531
9.633
36,376,388
+0.14(+1.45%)
Apr 15, 2014
9.453
9.519
9.387
9.495
47,646,140
+0.08(+0.89%)
Apr 14, 2014
9.429
9.453
9.310
9.411
33,725,264
+0.04(+0.45%)
Apr 11, 2014
9.471
9.543
9.351
9.369
65,621,804
+0.00(+0.00%)
Apr 10, 2014
9.531
9.537
9.345
9.369
51,270,260
-0.13(-1.33%)
Apr 09, 2014
9.591
9.642
9.441
9.495
60,900,060
-0.16(-1.61%)
Apr 08, 2014
9.585
9.687
9.543
9.651
44,495,980
+0.10(+1.00%)
Apr 07, 2014
9.639
9.693
9.507
9.555
46,788,156
-0.11(-1.18%)
Apr 04, 2014
9.885
9.885
9.657
9.669
50,921,176
-0.16(-1.59%)
Apr 03, 2014
9.867
9.885
9.795
9.825
43,486,080
-0.04(-0.43%)
Apr 02, 2014
9.741
9.885
9.681
9.867
66,316,144
+0.08(+0.86%)
Apr 01, 2014
9.393
9.864
9.393
9.783
141,613,728
+0.43(+4.62%)
Mar 31, 2014
9.351
9.369
9.280
9.351
44,796,680
+0.09(+0.97%)
Mar 28, 2014
9.184
9.339
9.178
9.262
61,080,684
+0.12(+1.31%)
Mar 27, 2014
9.142
9.220
9.094
9.142
46,872,064
+0.00(+0.00%)
Mar 26, 2014
9.220
9.256
9.130
9.142
40,582,324
-0.05(-0.52%)
Mar 25, 2014
9.244
9.268
9.166
9.190
40,694,908
-0.04(-0.39%)
Mar 24, 2014
9.280
9.316
9.172
9.226
44,866,404
-0.05(-0.52%)
Mar 21, 2014
9.429
9.435
9.262
9.274
52,987,096
-0.05(-0.51%)
Mar 20, 2014
9.262
9.322
9.214
9.322
35,147,544
+0.04(+0.45%)
Mar 19, 2014
9.298
9.322
9.202
9.280
40,590,608
-0.01(-0.06%)
Mar 18, 2014
9.166
9.334
9.160
9.286
47,031,344
+0.13(+1.37%)
Mar 17, 2014
9.100
9.190
9.088
9.160
44,589,900
+0.12(+1.33%)
Mar 14, 2014
9.100
9.142
9.028
9.040
44,946,340
-0.06(-0.66%)
Mar 13, 2014
9.268
9.268
9.052
9.100
57,187,508
-0.13(-1.43%)
Mar 12, 2014
9.136
9.244
9.082
9.232
51,837,924
+0.06(+0.65%)
Mar 11, 2014
9.286
9.304
9.094
9.172
57,699,292
-0.13(-1.35%)
Mar 10, 2014
9.292
9.375
9.262
9.298
50,847,696
-0.07(-0.70%)
Mar 07, 2014
9.423
9.471
9.316
9.363
39,579,712
-0.03(-0.32%)
Mar 06, 2014
9.423
9.489
9.387
9.393
44,358,408
+0.02(+0.26%)
Mar 05, 2014
9.220
9.393
9.208
9.369
54,804,092
+0.16(+1.69%)
Mar 04, 2014
9.190
9.226
9.151
9.214
55,161,356
+0.10(+1.12%)
Mar 03, 2014
9.112
9.184
9.010
9.112
71,407,280
-0.11(-1.23%)
Feb 28, 2014
9.190
9.238
9.130
9.226
59,541,824
+0.00(+0.00%)
Feb 27, 2014
9.124
9.250
9.088
9.226
42,914,168
+0.08(+0.85%)
Feb 26, 2014
9.076
9.265
9.034
9.148
57,853,800
+0.07(+0.73%)
Feb 25, 2014
9.118
9.166
9.058
9.082
44,032,360
-0.02(-0.20%)
Feb 24, 2014
9.084
9.208
9.064
9.100
50,730,124
+0.01(+0.13%)
Feb 21, 2014
9.154
9.178
9.058
9.088
50,195,444
-0.07(-0.72%)
Feb 20, 2014
9.154
9.172
9.082
9.154
34,410,468
+0.01(+0.13%)
Feb 19, 2014
9.178
9.286
9.118
9.142
43,800,820
-0.08(-0.91%)
Feb 18, 2014
9.220
9.262
9.160
9.226
53,650,920
+0.09(+0.98%)
Feb 14, 2014
9.064
9.136
9.136
9.136
57,189,056
+0.10(+1.06%)
Feb 13, 2014
8.932
9.046
8.920
9.040
45,043,908
+0.05(+0.53%)
Feb 12, 2014
9.046
9.064
8.986
8.992
50,907,072
+0.02(+0.27%)
Feb 11, 2014
8.938
8.998
8.884
8.968
72,529,896
+0.07(+0.81%)
Feb 10, 2014
9.022
9.028
8.860
8.896
60,399,088
-0.08(-0.87%)
Feb 07, 2014
8.956
9.070
8.956
8.974
64,475,248
+0.07(+0.81%)
Feb 06, 2014
8.734
8.902
8.710
8.902
79,275,664
+0.07(+0.81%)
Feb 05, 2014
8.950
8.950
8.692
8.830
75,842,960
-0.08(-0.94%)
Feb 04, 2014
8.734
8.950
8.662
8.914
92,373,576
+0.19(+2.20%)
Feb 03, 2014
8.992
8.992
8.632
8.722
154,154,656
-0.25(-2.74%)
Jan 31, 2014
9.046
9.052
8.932
8.968
107,136,640
-0.17(-1.90%)
Jan 30, 2014
9.250
9.262
9.100
9.142
54,431,036
-0.01(-0.07%)
Jan 29, 2014
9.280
9.310
9.112
9.148
87,071,424
-0.20(-2.15%)
Jan 28, 2014
9.343
9.521
9.224
9.348
96,935,560
+0.01(+0.06%)
Jan 27, 2014
9.456
9.461
9.230
9.343
86,059,976
-0.07(-0.76%)
Jan 24, 2014
9.628
9.640
9.384
9.414
111,415,840
-0.36(-3.65%)
Jan 23, 2014
9.806
9.830
9.699
9.771
63,584,868
-0.07(-0.73%)
Jan 22, 2014
9.777
9.884
9.735
9.842
47,910,256
+0.08(+0.85%)
Jan 21, 2014
9.896
9.919
9.729
9.759
59,848,644
-0.07(-0.67%)
Jan 17, 2014
9.979
9.824
9.824
9.824
62,473,340
-0.12(-1.26%)
Jan 16, 2014
9.913
9.967
9.848
9.949
64,583,772
+0.02(+0.18%)
Jan 15, 2014
9.753
9.949
9.723
9.931
107,807,800
+0.18(+1.83%)
Jan 14, 2014
9.699
9.771
9.616
9.753
73,876,568
+0.17(+1.80%)
Jan 13, 2014
9.735
9.830
9.563
9.580
96,772,808
+0.02(+0.25%)
Jan 10, 2014
9.521
9.580
9.479
9.557
75,907,824
+0.14(+1.45%)
Jan 09, 2014
9.414
9.527
9.378
9.420
113,952,728
+0.18(+1.93%)
Jan 08, 2014
9.277
9.343
9.224
9.241
81,471,864
+0.10(+1.04%)
Jan 07, 2014
9.354
9.360
9.128
9.146
91,098,592
-0.12(-1.28%)
Jan 06, 2014
9.348
9.372
9.230
9.265
71,605,936
+0.04(+0.45%)
Jan 03, 2014
9.230
9.301
9.099
9.224
77,568,160
+0.04(+0.45%)
Jan 02, 2014
9.170
9.188
9.087
9.182
52,984,316
+0.01(+0.06%)
Dec 31, 2013
9.093
9.176
9.176
9.176
46,796,024
+0.09(+0.98%)
Dec 30, 2013
9.134
9.170
9.069
9.087
55,095,072
-0.01(-0.13%)
Dec 27, 2013
9.128
9.128
9.069
9.099
36,728,344
-0.02(-0.20%)
Dec 26, 2013
9.057
9.123
9.051
9.117
41,905,508
+0.08(+0.92%)
Dec 24, 2013
9.039
9.057
8.980
9.033
38,074,120
+0.02(+0.26%)
Dec 23, 2013
9.212
9.218
8.992
9.010
99,474,496
-0.16(-1.75%)
Dec 20, 2013
9.128
9.218
9.111
9.170
103,429,608
+0.07(+0.78%)
Dec 19, 2013
9.218
9.218
9.069
9.099
142,189,728
-0.21(-2.24%)
Dec 18, 2013
9.931
9.515
9.021
9.307
370,287,648
-0.62(-6.29%)
Dec 17, 2013
10.03
10.10
9.907
9.931
68,036,488
-0.10(-0.95%)
Dec 16, 2013
9.943
10.07
9.937
10.03
63,777,088
+0.16(+1.63%)
Dec 13, 2013
9.800
9.985
9.789
9.866
81,615,176
+0.12(+1.22%)
Dec 12, 2013
9.729
9.789
9.634
9.747
51,889,828
-0.01(-0.12%)
Dec 11, 2013
9.836
9.878
9.711
9.759
63,616,320
-0.07(-0.73%)
Dec 10, 2013
9.842
9.925
9.818
9.830
51,285,408
-0.02(-0.18%)
Dec 09, 2013
9.919
9.985
9.812
9.848
57,735,076
-0.08(-0.84%)
Dec 06, 2013
10.06
10.08
9.881
9.931
55,933,836
-0.02(-0.24%)
Dec 05, 2013
9.907
10.03
9.824
9.955
75,213,920
+0.07(+0.72%)
Dec 04, 2013
9.878
9.967
9.806
9.884
67,378,616
+0.04(+0.36%)
Dec 03, 2013
10.14
10.23
9.765
9.848
125,495,752
-0.30(-2.93%)
Dec 02, 2013
10.18
10.23
10.13
10.15
46,632,120
-0.01(-0.12%)
Nov 29, 2013
10.15
10.22
10.13
10.16
25,086,866
+0.03(+0.29%)
Nov 27, 2013
10.03
10.16
9.997
10.13
53,069,424
+0.10(+0.95%)
Nov 26, 2013
10.14
10.14
10.02
10.03
44,402,500
-0.04(-0.41%)
Nov 25, 2013
10.17
10.19
10.07
10.07
42,241,048
-0.04(-0.41%)
Nov 22, 2013
10.18
10.19
10.11
10.12
50,101,584
-0.05(-0.47%)
Nov 21, 2013
10.12
10.20
10.10
10.16
55,559,748
+0.10(+1.00%)
Nov 20, 2013
10.04
10.16
10.01
10.06
52,256,924
+0.03(+0.30%)
Nov 19, 2013
10.10
10.13
10.00
10.03
45,017,840
-0.07(-0.65%)
Nov 18, 2013
10.15
10.22
10.06
10.10
52,391,480
-0.05(-0.53%)
Nov 15, 2013
10.19
10.20
10.11
10.15
55,668,256
-0.01(-0.12%)
Nov 14, 2013
10.18
10.23
10.12
10.16
59,654,528
-0.01(-0.06%)
Nov 13, 2013
9.907
10.17
9.896
10.17
65,733,236
+0.23(+2.27%)
Nov 12, 2013
9.991
10.02
9.907
9.943
52,805,456
-0.10(-1.01%)
Nov 11, 2013
10.03
10.19
9.949
10.04
49,678,156
+0.02(+0.24%)
Nov 08, 2013
9.907
10.03
9.878
10.02
65,559,404
+0.18(+1.81%)
Nov 07, 2013
10.06
10.06
9.830
9.842
79,798,432
-0.21(-2.13%)
Nov 06, 2013
10.20
10.23
10.02
10.06
62,249,792
-0.11(-1.05%)
Nov 05, 2013
10.04
10.19
10.01
10.16
73,062,616
+0.05(+0.53%)
Nov 04, 2013
10.09
10.12
9.979
10.11
57,101,028
+0.07(+0.65%)
Nov 01, 2013
10.25
10.25
9.967
10.04
88,269,904
-0.13(-1.29%)
Oct 31, 2013
10.28
10.31
10.17
10.18
64,962,828
-0.14(-1.33%)
Oct 30, 2013
10.48
10.49
10.26
10.31
66,789,792
-0.10(-0.97%)
Oct 29, 2013
10.39
10.42
10.29
10.41
62,303,772
+0.02(+0.23%)
Oct 28, 2013
10.44
10.48
10.36
10.39
62,732,484
-0.02(-0.17%)
Oct 25, 2013
10.55
10.55
10.30
10.41
80,356,672
-0.09(-0.90%)
Oct 24, 2013
10.65
10.66
10.43
10.50
120,504,456
+0.14(+1.37%)
Oct 23, 2013
10.44
10.47
10.28
10.36
76,600,304
-0.05(-0.45%)
Oct 22, 2013
10.38
10.45
10.31
10.41
50,738,424
+0.06(+0.57%)
Oct 21, 2013
10.40
10.41
10.29
10.35
37,409,992
-0.02(-0.17%)
Oct 18, 2013
10.36
10.38
10.31
10.37
38,934,116
+0.04(+0.40%)
Oct 17, 2013
10.19
10.34
10.19
10.32
45,392,176
+0.10(+0.98%)
Oct 16, 2013
10.10
10.22
10.07
10.22
55,828,696
+0.19(+1.89%)
Oct 15, 2013
10.16
10.18
10.02
10.03
66,273,872
-0.12(-1.22%)
Oct 14, 2013
10.01
10.20
10.01
10.16
52,635,856
+0.04(+0.41%)
Oct 11, 2013
10.06
10.12
9.981
10.12
52,111,712
+0.11(+1.06%)
Oct 10, 2013
9.975
10.05
9.952
10.01
79,203,712
+0.18(+1.87%)
Oct 09, 2013
9.763
9.899
9.668
9.828
85,937,408
+0.07(+0.73%)
Oct 08, 2013
9.952
9.964
9.727
9.757
76,695,200
-0.18(-1.84%)
Oct 07, 2013
9.969
10.02
9.940
9.940
51,140,256
-0.17(-1.64%)
Oct 04, 2013
10.03
10.14
10.02
10.11
42,274,248
+0.08(+0.83%)
Oct 03, 2013
10.12
10.15
9.910
10.02
61,867,672
-0.15(-1.51%)
Oct 02, 2013
10.11
10.18
10.02
10.18
49,788,632
+0.01(+0.12%)
Oct 01, 2013
10.01
10.25
10.01
10.16
70,529,064
+0.19(+1.90%)
Sep 30, 2013
9.916
10.06
9.869
9.975
61,672,728
-0.11(-1.06%)
Sep 27, 2013
10.15
10.17
10.05
10.08
57,540,360
-0.13(-1.27%)
Sep 26, 2013
10.21
10.28
10.12
10.21
54,599,320
+0.05(+0.47%)
Sep 25, 2013
10.20
10.28
10.15
10.16
53,480,960
-0.04(-0.41%)
Sep 24, 2013
10.19
10.29
10.10
10.21
56,599,884
+0.04(+0.35%)
Sep 23, 2013
10.21
10.26
10.04
10.17
72,157,384
-0.11(-1.09%)
Sep 20, 2013
10.47
10.47
10.23
10.28
81,111,352
-0.16(-1.53%)
Sep 19, 2013
10.50
10.51
10.35
10.44
51,908,828
+0.02(+0.20%)
Sep 18, 2013
10.27
10.51
10.25
10.42
76,251,912
+0.11(+1.06%)
Sep 17, 2013
10.26
10.32
10.23
10.31
39,146,504
+0.05(+0.52%)
Sep 16, 2013
10.40
10.40
10.23
10.26
45,742,212
+0.00(+0.00%)
Sep 13, 2013
10.32
10.34
10.22
10.26
36,497,608
-0.02(-0.23%)
Sep 12, 2013
10.38
10.38
10.24
10.28
45,358,032
-0.09(-0.86%)
Sep 11, 2013
10.35
10.40
10.28
10.37
55,605,220
-0.01(-0.06%)
Sep 10, 2013
10.34
10.45
10.27
10.38
77,455,568
+0.14(+1.39%)
Sep 09, 2013
10.12
10.29
10.11
10.24
64,691,548
+0.18(+1.82%)
Sep 06, 2013
10.25
10.25
9.946
10.05
104,418,248
-0.18(-1.73%)
Sep 05, 2013
10.11
10.26
10.07
10.23
94,315,520
+0.23(+2.31%)
Sep 04, 2013
9.686
10.06
9.680
9.999
117,224,584
+0.34(+3.49%)
Sep 03, 2013
9.709
9.780
9.585
9.662
55,350,376
+0.09(+0.93%)
Aug 30, 2013
9.804
9.810
9.533
9.573
68,137,768
-0.18(-1.88%)
Aug 29, 2013
9.585
9.851
9.550
9.757
80,215,616
+0.28(+3.00%)
Aug 28, 2013
9.378
9.550
9.289
9.473
62,612,180
+0.08(+0.88%)
Aug 27, 2013
9.556
9.567
9.372
9.390
74,333,440
-0.31(-3.23%)
Aug 26, 2013
9.721
9.828
9.686
9.703
41,874,472
-0.02(-0.24%)
Aug 23, 2013
9.739
9.768
9.668
9.727
36,440,976
+0.02(+0.24%)
Aug 22, 2013
9.632
9.751
9.609
9.703
27,831,938
+0.09(+0.98%)
Aug 21, 2013
9.644
9.709
9.526
9.609
59,024,832
-0.04(-0.37%)
Aug 20, 2013
9.496
9.674
9.355
9.644
72,006,992
+0.11(+1.18%)
Aug 19, 2013
9.632
9.644
9.526
9.532
47,274,064
-0.11(-1.10%)
Aug 16, 2013
9.727
9.816
9.621
9.638
51,541,948
-0.08(-0.79%)
Aug 15, 2013
9.881
9.893
9.591
9.715
94,358,912
-0.27(-2.72%)
Aug 14, 2013
10.08
10.09
9.964
9.987
49,385,632
-0.10(-1.00%)
Aug 13, 2013
10.14
10.18
10.03
10.09
37,759,000
-0.01(-0.06%)
Aug 12, 2013
9.999
10.14
9.987
10.09
39,038,332
+0.03(+0.29%)
Aug 09, 2013
10.02
10.12
10.02
10.06
43,362,508
+0.02(+0.24%)
Aug 08, 2013
10.02
10.07
9.975
10.04
44,962,668
+0.12(+1.25%)
Aug 07, 2013
10.02
10.03
9.887
9.916
55,868,020
-0.15(-1.53%)
Aug 06, 2013
10.16
10.19
10.05
10.07
48,478,384
-0.09(-0.93%)
Aug 05, 2013
10.31
10.35
10.12
10.16
90,973,456
-0.18(-1.77%)
Aug 02, 2013
10.14
10.35
10.12
10.35
54,514,144
+0.18(+1.80%)
Aug 01, 2013
10.08
10.18
10.02
10.16
66,815,084
+0.18(+1.84%)
Jul 31, 2013
10.11
10.14
9.958
9.981
71,213,040
-0.06(-0.59%)
Jul 30, 2013
10.11
10.14
10.03
10.04
43,970,536
+0.00(+0.00%)
Jul 29, 2013
10.04
10.11
10.02
10.04
47,330,872
+0.04(+0.35%)
Jul 26, 2013
9.946
10.07
9.935
10.01
51,639,368
+0.04(+0.35%)
Jul 25, 2013
10.15
10.15
9.923
9.970
87,638,656
-0.24(-2.36%)
Jul 24, 2013
10.28
10.39
10.14
10.21
133,706,320
+0.25(+2.54%)
Jul 23, 2013
10.09
10.09
9.888
9.958
59,454,608
-0.06(-0.59%)
Jul 22, 2013
9.899
10.02
9.852
10.02
48,859,288
+0.16(+1.67%)
Jul 19, 2013
9.929
9.929
9.788
9.852
50,342,696
-0.10(-1.00%)
Jul 18, 2013
9.888
9.982
9.864
9.952
41,807,352
+0.09(+0.90%)
Jul 17, 2013
9.782
9.893
9.770
9.864
47,408,012
+0.11(+1.08%)
Jul 16, 2013
9.964
9.964
9.647
9.758
107,625,816
-0.31(-3.04%)
Jul 15, 2013
10.13
10.16
10.05
10.06
45,299,728
+0.01(+0.06%)
Jul 12, 2013
9.982
10.06
9.976
10.06
46,450,796
+0.08(+0.77%)
Jul 11, 2013
9.964
9.988
9.911
9.982
58,842,148
+0.15(+1.56%)
Jul 10, 2013
9.852
9.923
9.788
9.829
65,007,732
-0.07(-0.71%)
Jul 09, 2013
9.911
9.958
9.829
9.899
57,436,092
+0.02(+0.18%)
Jul 08, 2013
9.905
9.952
9.846
9.882
71,447,632
+0.06(+0.66%)
Jul 05, 2013
9.717
9.841
9.688
9.817
76,094,848
+0.16(+1.64%)
Jul 03, 2013
9.494
9.670
9.488
9.658
64,837,216
+0.15(+1.55%)
Jul 02, 2013
9.264
9.529
9.223
9.511
119,499,872
+0.26(+2.80%)
Jul 01, 2013
9.176
9.282
9.144
9.253
61,235,556
+0.16(+1.75%)
Jun 28, 2013
9.147
9.200
9.076
9.094
76,671,664
-0.11(-1.15%)
Jun 27, 2013
9.070
9.229
9.047
9.200
60,912,260
+0.21(+2.35%)
Jun 26, 2013
8.912
9.000
8.874
8.988
67,358,136
+0.19(+2.14%)
Jun 25, 2013
8.730
8.818
8.724
8.800
57,870,200
+0.18(+2.04%)
Jun 24, 2013
8.624
8.718
8.406
8.624
99,680,576
-0.19(-2.20%)
Jun 21, 2013
8.829
8.850
8.577
8.818
82,073,688
+0.11(+1.21%)
Jun 20, 2013
8.929
8.982
8.671
8.712
97,448,016
-0.29(-3.26%)
Jun 19, 2013
9.170
9.182
9.000
9.006
61,214,748
-0.19(-2.11%)
Jun 18, 2013
9.135
9.235
9.076
9.200
44,144,332
+0.06(+0.64%)
Jun 17, 2013
9.129
9.241
9.076
9.141
53,338,996
+0.11(+1.17%)
Jun 14, 2013
9.123
9.153
9.023
9.035
46,251,608
-0.12(-1.35%)
Jun 13, 2013
9.000
9.170
8.924
9.159
58,356,636
+0.12(+1.37%)
Jun 12, 2013
9.188
9.235
9.000
9.035
61,591,240
-0.08(-0.90%)
Jun 11, 2013
9.123
9.217
9.053
9.118
60,144,028
-0.12(-1.27%)
Jun 10, 2013
9.323
9.347
9.170
9.235
50,311,192
-0.01(-0.13%)
Jun 07, 2013
9.159
9.264
9.088
9.247
63,124,724
+0.17(+1.88%)
Jun 06, 2013
8.965
9.100
8.853
9.076
93,205,576
+0.11(+1.25%)
Jun 05, 2013
9.229
9.235
8.924
8.965
110,212,456
-0.31(-3.36%)
Jun 04, 2013
9.394
9.458
9.188
9.276
85,481,376
-0.06(-0.69%)
Jun 03, 2013
9.364
9.453
9.118
9.341
100,359,064
+0.12(+1.34%)
May 31, 2013
9.335
9.429
9.217
9.217
88,660,448
-0.13(-1.38%)
May 30, 2013
9.264
9.417
9.253
9.347
105,060,624
+0.16(+1.73%)
May 29, 2013
8.976
9.241
8.959
9.188
110,817,192
+0.21(+2.29%)
May 28, 2013
8.947
9.023
8.877
8.982
100,751,336
+0.29(+3.31%)
May 24, 2013
8.647
8.747
8.618
8.694
43,024,028
-0.01(-0.14%)
May 23, 2013
8.524
8.782
8.447
8.706
83,566,640
-0.09(-1.07%)
May 22, 2013
8.865
9.006
8.735
8.800
114,187,128
+0.01(+0.13%)
May 21, 2013
8.859
8.947
8.671
8.788
105,169,608
-0.06(-0.66%)
May 20, 2013
8.824
8.953
8.818
8.847
58,824,588
-0.02(-0.20%)
May 17, 2013
8.694
8.906
8.671
8.865
101,638,688
+0.26(+3.01%)
May 16, 2013
8.683
8.730
8.583
8.606
69,616,888
-0.02(-0.20%)
May 15, 2013
8.394
8.683
8.389
8.624
96,699,496
+0.39(+4.71%)
May 13, 2013
8.289
8.300
8.183
8.236
38,714,088
-0.06(-0.71%)
May 10, 2013
8.353
8.365
8.242
8.295
52,543,288
-0.05(-0.63%)
May 09, 2013
8.342
8.383
8.324
8.347
51,999,668
-0.01(-0.07%)
May 08, 2013
8.318
8.371
8.289
8.353
56,695,044
+0.01(+0.14%)
May 07, 2013
8.347
8.377
8.283
8.342
71,566,640
+0.06(+0.71%)
May 06, 2013
8.148
8.318
8.130
8.283
91,537,632
+0.15(+1.88%)
May 03, 2013
7.983
8.130
7.883
8.130
78,141,144
+0.25(+3.13%)
May 02, 2013
7.959
7.965
7.865
7.883
57,775,100
+0.02(+0.22%)
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.