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
Verizon Communications
(NY:
VZ
)
40.40
+0.61 (+1.53%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2011
12.61
12.69
12.54
12.61
43,564,548
+0.03(+0.21%)
Mar 30, 2011
12.58
12.58
12.58
12.58
78,254,496
+0.06(+0.44%)
Mar 29, 2011
12.32
12.57
12.28
12.53
70,398,584
+0.18(+1.43%)
Mar 28, 2011
12.25
12.41
12.24
12.35
58,653,220
+0.15(+1.23%)
Mar 25, 2011
12.19
12.21
12.16
12.20
33,157,088
+0.04(+0.30%)
Mar 24, 2011
12.14
12.19
12.13
12.17
33,497,598
+0.07(+0.54%)
Mar 23, 2011
12.01
12.13
11.93
12.10
42,285,080
+0.01(+0.08%)
Mar 22, 2011
11.96
12.12
11.90
12.09
51,766,276
+0.16(+1.34%)
Mar 21, 2011
12.01
12.05
11.90
11.93
82,583,584
+0.20(+1.73%)
Mar 18, 2011
11.65
11.73
11.57
11.73
63,633,736
+0.17(+1.44%)
Mar 17, 2011
11.36
11.56
11.32
11.56
95,489,880
+0.34(+3.00%)
Mar 16, 2011
11.41
11.42
11.16
11.22
65,271,448
-0.19(-1.63%)
Mar 15, 2011
11.35
11.45
11.33
11.41
83,589,208
-0.10(-0.88%)
Mar 14, 2011
11.69
11.69
11.42
11.51
71,562,528
-0.22(-1.87%)
Mar 11, 2011
11.82
11.90
11.67
11.73
51,484,416
-0.18(-1.51%)
Mar 10, 2011
11.90
11.96
11.84
11.91
44,438,440
-0.08(-0.68%)
Mar 09, 2011
11.87
11.99
11.86
11.99
31,686,630
+0.06(+0.47%)
Mar 08, 2011
11.82
11.97
11.79
11.94
43,848,156
+0.15(+1.31%)
Mar 07, 2011
11.82
11.85
11.75
11.78
30,839,182
-0.02(-0.19%)
Mar 04, 2011
11.88
11.94
11.73
11.81
41,063,076
-0.09(-0.77%)
Mar 03, 2011
12.01
12.03
11.85
11.90
44,174,688
+0.01(+0.08%)
Mar 02, 2011
11.82
11.95
11.73
11.89
49,698,988
+0.10(+0.86%)
Mar 01, 2011
12.04
12.06
11.76
11.79
54,198,344
-0.29(-2.44%)
Feb 28, 2011
11.80
12.09
11.77
12.08
55,577,464
+0.31(+2.64%)
Feb 25, 2011
11.64
11.79
11.62
11.77
34,841,784
+0.13(+1.10%)
Feb 24, 2011
11.69
11.71
11.57
11.64
51,387,304
-0.08(-0.64%)
Feb 23, 2011
11.71
11.81
11.69
11.72
45,914,448
-0.06(-0.53%)
Feb 22, 2011
11.86
11.88
11.73
11.78
44,069,536
-0.20(-1.69%)
Feb 18, 2011
11.90
12.04
11.87
11.98
50,493,848
+0.11(+0.96%)
Feb 17, 2011
11.79
11.93
11.79
11.87
40,723,312
+0.03(+0.28%)
Feb 16, 2011
11.90
11.93
11.76
11.84
54,432,568
-0.09(-0.77%)
Feb 15, 2011
11.71
11.94
11.67
11.93
61,235,220
+0.18(+1.53%)
Feb 14, 2011
11.88
11.89
11.69
11.75
54,202,600
-0.16(-1.35%)
Feb 11, 2011
11.92
11.95
11.81
11.91
49,089,524
-0.01(-0.08%)
Feb 10, 2011
12.02
12.03
11.79
11.92
66,378,748
-0.09(-0.71%)
Feb 09, 2011
11.89
12.00
11.85
12.00
45,473,328
+0.11(+0.94%)
Feb 08, 2011
11.81
11.92
11.70
11.89
36,279,908
+0.10(+0.89%)
Feb 07, 2011
11.88
11.89
11.78
11.79
42,212,856
-0.09(-0.80%)
Feb 04, 2011
11.92
11.94
11.77
11.88
36,973,060
-0.04(-0.33%)
Feb 03, 2011
11.78
11.94
11.75
11.92
55,730,184
+0.09(+0.75%)
Feb 02, 2011
11.90
11.94
11.76
11.83
35,781,224
-0.04(-0.30%)
Feb 01, 2011
11.87
11.89
11.75
11.87
49,973,860
+0.21(+1.82%)
Jan 31, 2011
11.66
11.75
11.58
11.66
44,283,300
-0.00(-0.03%)
Jan 28, 2011
11.90
11.91
11.64
11.66
63,312,000
-0.28(-2.36%)
Jan 27, 2011
11.91
11.95
11.85
11.94
60,060,196
+0.03(+0.25%)
Jan 26, 2011
11.88
11.94
11.79
11.91
74,607,104
+0.20(+1.70%)
Jan 25, 2011
11.53
11.97
11.41
11.71
132,611,192
+0.25(+2.17%)
Jan 24, 2011
11.41
11.54
11.41
11.46
48,685,516
+0.03(+0.23%)
Jan 21, 2011
11.39
11.51
11.37
11.44
73,559,008
+0.11(+0.98%)
Jan 20, 2011
11.28
11.39
11.26
11.32
53,703,136
+0.00(+0.03%)
Jan 19, 2011
11.29
11.38
11.24
11.32
74,965,024
+0.08(+0.70%)
Jan 18, 2011
11.58
11.62
11.24
11.24
128,700,680
-0.36(-3.10%)
Jan 14, 2011
11.68
11.74
11.58
11.60
67,725,552
-0.11(-0.95%)
Jan 13, 2011
11.58
11.72
11.53
11.71
73,032,176
+0.11(+0.93%)
Jan 12, 2011
11.68
11.70
11.57
11.61
75,950,744
+0.04(+0.31%)
Jan 11, 2011
11.79
11.80
11.45
11.57
132,396,304
-0.18(-1.56%)
Jan 10, 2011
11.96
11.97
11.72
11.75
117,583,952
-0.00(-0.03%)
Jan 07, 2011
11.79
11.79
11.59
11.76
90,286,232
-0.12(-1.04%)
Jan 06, 2011
12.18
12.20
11.79
11.88
109,072,720
-0.13(-1.05%)
Jan 05, 2011
11.82
12.02
11.76
12.01
106,394,512
+0.16(+1.37%)
Jan 04, 2011
11.67
11.85
11.61
11.84
71,119,128
+0.23(+2.00%)
Jan 03, 2011
11.49
11.62
11.44
11.61
63,058,592
+0.21(+1.82%)
Dec 31, 2010
11.35
11.47
11.35
11.40
38,088,112
+0.07(+0.62%)
Dec 30, 2010
11.33
11.37
11.32
11.33
29,732,730
-0.01(-0.06%)
Dec 29, 2010
11.39
11.40
11.32
11.34
44,873,008
-0.01(-0.11%)
Dec 28, 2010
11.31
11.36
11.28
11.35
37,353,256
+0.04(+0.34%)
Dec 27, 2010
11.30
11.34
11.25
11.32
25,688,928
+0.02(+0.17%)
Dec 23, 2010
11.23
11.32
11.22
11.30
32,714,914
+0.08(+0.74%)
Dec 22, 2010
11.15
11.23
11.10
11.21
32,879,870
+0.08(+0.69%)
Dec 21, 2010
11.09
11.16
11.03
11.14
42,774,948
+0.04(+0.34%)
Dec 20, 2010
11.13
11.14
11.02
11.10
39,760,604
+0.06(+0.52%)
Dec 17, 2010
11.08
11.08
10.95
11.04
77,431,632
-0.04(-0.34%)
Dec 16, 2010
11.06
11.10
10.98
11.08
52,107,608
+0.04(+0.38%)
Dec 15, 2010
11.03
11.10
11.00
11.04
51,878,228
-0.01(-0.12%)
Dec 14, 2010
10.88
11.05
10.86
11.05
55,899,712
+0.18(+1.64%)
Dec 13, 2010
10.92
10.99
10.87
10.87
62,485,808
+0.02(+0.21%)
Dec 10, 2010
10.73
10.85
10.68
10.85
60,656,124
+0.15(+1.43%)
Dec 09, 2010
10.58
10.74
10.52
10.70
62,087,528
+0.18(+1.76%)
Dec 08, 2010
10.54
10.59
10.48
10.51
36,895,304
+0.01(+0.09%)
Dec 07, 2010
10.61
10.63
10.46
10.50
65,471,584
-0.01(-0.09%)
Dec 06, 2010
10.50
10.55
10.44
10.51
64,472,488
+0.03(+0.24%)
Dec 03, 2010
10.37
10.49
10.33
10.49
39,505,992
+0.05(+0.49%)
Dec 02, 2010
10.30
10.45
10.29
10.44
62,170,544
+0.12(+1.21%)
Dec 01, 2010
10.34
10.36
10.27
10.31
45,641,296
+0.11(+1.06%)
Nov 30, 2010
10.11
10.25
10.07
10.20
51,224,376
+0.04(+0.35%)
Nov 29, 2010
10.26
10.26
10.09
10.17
46,784,780
-0.10(-0.96%)
Nov 26, 2010
10.26
10.30
10.23
10.27
19,069,698
-0.04(-0.43%)
Nov 24, 2010
10.36
10.31
10.31
10.31
46,309,788
-0.01(-0.12%)
Nov 23, 2010
10.30
10.38
10.27
10.32
43,814,156
-0.04(-0.34%)
Nov 22, 2010
10.40
10.41
10.29
10.36
40,276,948
-0.03(-0.28%)
Nov 19, 2010
10.41
10.43
10.27
10.39
42,169,720
-0.02(-0.18%)
Nov 18, 2010
10.40
10.47
10.37
10.41
40,358,212
+0.10(+0.96%)
Nov 17, 2010
10.28
10.37
10.18
10.31
41,561,008
+0.05(+0.47%)
Nov 16, 2010
10.41
10.41
10.19
10.26
61,754,224
-0.14(-1.35%)
Nov 15, 2010
10.40
10.52
10.38
10.40
44,642,168
+0.02(+0.21%)
Nov 12, 2010
10.30
10.40
10.28
10.38
37,804,248
-0.02(-0.21%)
Nov 11, 2010
10.43
10.48
10.35
10.40
40,141,556
-0.07(-0.67%)
Nov 10, 2010
10.51
10.52
10.36
10.47
42,918,404
-0.05(-0.48%)
Nov 09, 2010
10.61
10.61
10.51
10.52
50,084,444
-0.05(-0.51%)
Nov 08, 2010
10.62
10.63
10.49
10.58
34,390,148
-0.08(-0.75%)
Nov 05, 2010
10.71
10.72
10.53
10.66
41,462,400
-0.03(-0.27%)
Nov 04, 2010
10.59
10.69
10.57
10.68
46,265,756
+0.17(+1.61%)
Nov 03, 2010
10.49
10.53
10.42
10.52
43,222,520
+0.06(+0.58%)
Nov 02, 2010
10.40
10.51
10.40
10.45
40,660,616
+0.13(+1.23%)
Nov 01, 2010
10.45
10.45
10.27
10.33
39,584,636
-0.03(-0.25%)
Oct 29, 2010
10.32
10.38
10.27
10.35
37,888,160
+0.02(+0.22%)
Oct 28, 2010
10.42
10.44
10.27
10.33
48,293,436
-0.03(-0.31%)
Oct 27, 2010
10.34
10.38
10.26
10.36
59,569,620
+0.05(+0.49%)
Oct 25, 2010
10.30
10.39
10.26
10.31
48,709,892
+0.08(+0.81%)
Oct 22, 2010
10.34
10.36
10.12
10.23
75,263,576
-0.14(-1.32%)
Oct 21, 2010
10.47
10.47
10.26
10.37
100,167,640
-0.04(-0.37%)
Oct 20, 2010
10.31
10.46
10.30
10.40
47,683,628
+0.15(+1.49%)
Oct 19, 2010
10.38
10.39
10.21
10.25
64,033,484
-0.14(-1.32%)
Oct 18, 2010
10.37
10.50
10.36
10.39
55,196,276
+0.05(+0.49%)
Oct 15, 2010
10.42
10.45
10.25
10.34
97,886,912
-0.00(-0.03%)
Oct 14, 2010
10.31
10.41
10.29
10.34
56,370,056
+0.07(+0.71%)
Oct 13, 2010
10.33
10.35
10.25
10.27
70,662,728
-0.11(-1.01%)
Oct 12, 2010
10.34
10.40
10.26
10.37
75,017,872
-0.16(-1.48%)
Oct 11, 2010
10.49
10.58
10.47
10.53
34,740,576
+0.06(+0.61%)
Oct 08, 2010
10.46
10.56
10.39
10.46
47,958,124
-0.03(-0.30%)
Oct 07, 2010
10.70
10.70
10.47
10.50
22,410
-0.14(-1.29%)
Oct 06, 2010
10.56
10.67
10.44
10.63
122,863,336
+0.24(+2.35%)
Oct 05, 2010
10.27
10.42
10.26
10.39
155,814
+0.17(+1.63%)
Oct 04, 2010
10.19
10.26
10.14
10.22
61,804,084
+0.04(+0.43%)
Oct 01, 2010
10.18
10.20
10.10
10.18
46,890,208
+0.09(+0.93%)
Sep 30, 2010
10.09
10.24
10.06
10.09
50,361,108
-0.02(-0.22%)
Sep 29, 2010
10.11
10.16
10.03
10.11
182,041
-0.02(-0.18%)
Sep 28, 2010
10.22
10.24
10.12
10.13
28,011
-0.04(-0.43%)
Sep 27, 2010
10.09
10.23
10.06
10.17
63,987,144
+0.07(+0.67%)
Sep 24, 2010
10.05
10.11
10.03
10.10
60,284,148
+0.15(+1.46%)
Sep 23, 2010
9.956
10.09
9.925
9.956
51,607,652
-0.07(-0.68%)
Sep 22, 2010
9.999
10.10
9.981
10.02
56,931,916
+0.02(+0.22%)
Sep 21, 2010
9.941
10.06
9.869
10.00
5,169
+0.07(+0.72%)
Sep 20, 2010
9.854
9.956
9.774
9.931
69,824,576
+0.13(+1.29%)
Sep 17, 2010
9.804
9.826
9.712
9.804
69,557,456
+0.15(+1.57%)
Sep 15, 2010
9.563
9.659
9.517
9.653
51,162,140
+0.09(+0.91%)
Sep 14, 2010
9.532
9.640
9.475
9.566
11,955
+0.00(+0.03%)
Sep 13, 2010
9.591
9.609
9.473
9.563
48,353,752
+0.02(+0.26%)
Sep 10, 2010
9.548
9.575
9.526
9.538
37,439,668
-0.01(-0.06%)
Sep 09, 2010
9.486
9.569
9.455
9.544
646
+0.12(+1.25%)
Sep 08, 2010
9.368
9.442
9.362
9.427
44,267
+0.07(+0.79%)
Sep 07, 2010
9.346
9.430
9.306
9.353
105,375
+0.01(+0.07%)
Sep 03, 2010
9.362
9.393
9.189
9.346
67,814,336
+0.03(+0.30%)
Sep 02, 2010
9.365
9.371
9.260
9.319
14,931
-0.05(-0.50%)
Sep 01, 2010
9.192
9.374
9.176
9.365
76,537,872
+0.21(+2.26%)
Aug 31, 2010
9.173
9.278
9.040
9.158
213,190
+0.05(+0.51%)
Aug 30, 2010
9.216
9.247
9.105
9.111
33,628,916
-0.12(-1.34%)
Aug 27, 2010
9.220
9.263
9.130
9.235
40,982,064
+0.10(+1.05%)
Aug 26, 2010
9.102
9.210
9.099
9.139
131,832
-0.04(-0.44%)
Aug 25, 2010
9.080
9.206
9.034
9.179
18,587,724
+0.06(+0.64%)
Aug 24, 2010
9.034
9.192
9.006
9.120
146,873
+0.02(+0.20%)
Aug 23, 2010
9.139
9.179
9.093
9.102
64,637,936
+0.01(+0.14%)
Aug 20, 2010
9.108
9.161
9.018
9.090
55,958,404
-0.08(-0.84%)
Aug 19, 2010
9.315
9.328
9.111
9.167
95,833
-0.16(-1.76%)
Aug 18, 2010
9.334
9.373
9.226
9.331
3,554
-0.01(-0.07%)
Aug 17, 2010
9.315
9.402
9.281
9.337
115,918
+0.06(+0.70%)
Aug 16, 2010
9.266
9.331
9.198
9.272
45,492,812
-0.02(-0.23%)
Aug 13, 2010
9.294
9.374
9.258
9.294
47,303,224
-0.09(-0.96%)
Aug 12, 2010
9.093
9.402
9.046
9.384
99,790,424
+0.24(+2.57%)
Aug 11, 2010
9.155
9.254
9.133
9.148
59,668,140
-0.06(-0.61%)
Aug 10, 2010
9.192
9.328
9.148
9.204
9,706
-0.04(-0.40%)
Aug 09, 2010
9.189
9.303
9.167
9.241
49,567,028
+0.10(+1.05%)
Aug 06, 2010
9.145
9.151
9.034
9.145
42,182,656
+0.00(+0.00%)
Aug 05, 2010
9.056
9.210
9.052
9.145
3,541
+0.05(+0.51%)
Aug 04, 2010
9.192
9.192
9.006
9.099
42,777
-0.04(-0.47%)
Aug 03, 2010
9.173
9.223
9.093
9.142
96,350
-0.01(-0.07%)
Aug 02, 2010
8.994
9.179
9.071
9.148
80,797,048
+0.15(+1.72%)
Jul 30, 2010
8.994
9.049
8.854
8.994
61,734,148
+0.06(+0.62%)
Jul 29, 2010
8.987
9.034
8.907
8.938
1,887
-0.01(-0.10%)
Jul 28, 2010
8.947
9.025
8.836
8.947
20,547
+0.10(+1.12%)
Jul 27, 2010
8.848
8.898
8.758
8.848
403,823
+0.10(+1.10%)
Jul 26, 2010
8.675
8.774
8.675
8.752
49,888,228
+0.08(+0.93%)
Jul 23, 2010
8.610
8.721
8.508
8.672
152,173,408
+0.32(+3.78%)
Jul 22, 2010
8.269
8.406
8.260
8.356
77,668
+0.15(+1.81%)
Jul 21, 2010
8.294
8.297
8.173
8.208
66,682,308
-0.05(-0.56%)
Jul 20, 2010
8.254
8.285
8.220
8.254
69,105,640
-0.02(-0.19%)
Jul 19, 2010
8.288
8.331
8.263
8.269
48,279,528
+0.01(+0.11%)
Jul 16, 2010
8.260
8.356
8.232
8.260
70,028,936
-0.02(-0.22%)
Jul 15, 2010
8.316
8.316
8.254
8.279
59,543,824
-0.03(-0.34%)
Jul 14, 2010
8.334
8.372
8.242
8.307
18,886
-0.02(-0.19%)
Jul 13, 2010
8.322
8.378
8.266
8.322
101,233
+0.12(+1.51%)
Jul 12, 2010
8.248
8.263
8.177
8.198
66,763,636
-0.05(-0.60%)
Jul 09, 2010
8.248
8.300
8.190
8.248
59,222,444
-0.04(-0.49%)
Jul 08, 2010
8.269
8.288
8.146
8.288
19,115
+0.08(+0.98%)
Jul 07, 2010
8.084
8.211
8.043
8.208
66,941,532
+0.27(+3.35%)
Jul 06, 2010
8.103
8.117
7.906
7.941
44,331
-0.06(-0.75%)
Jul 02, 2010
8.001
8.111
7.903
8.001
85,710,296
+0.13(+1.62%)
Jul 01, 2010
7.840
7.893
7.725
7.874
108,633,224
+0.03(+0.39%)
Jun 30, 2010
7.843
8.053
7.781
7.843
99,460
-0.25(-3.08%)
Jun 29, 2010
8.055
8.162
7.879
8.092
172,605
+0.10(+1.26%)
Jun 25, 2010
7.991
8.173
7.986
7.991
71,695,088
-0.11(-1.42%)
Jun 24, 2010
8.106
8.237
8.081
8.106
43,072
-0.10(-1.26%)
Jun 23, 2010
8.173
8.249
8.156
8.209
18,467
+0.08(+0.93%)
Jun 22, 2010
8.148
8.223
8.120
8.134
8,217
+0.00(+0.00%)
Jun 21, 2010
8.229
8.243
8.103
8.134
44,910,024
-0.02(-0.24%)
Jun 18, 2010
8.153
8.201
8.134
8.153
65,375,780
+0.01(+0.14%)
Jun 17, 2010
8.176
8.207
8.029
8.142
46,652
-0.03(-0.31%)
Jun 16, 2010
8.167
8.176
8.111
8.167
69,493,824
+0.02(+0.24%)
Jun 15, 2010
8.148
8.153
8.036
8.148
19,049
+0.13(+1.68%)
Jun 14, 2010
8.050
8.081
8.000
8.014
53,609,004
+0.02(+0.25%)
Jun 11, 2010
7.882
7.994
7.837
7.994
60,424,976
+0.06(+0.78%)
Jun 10, 2010
7.932
7.955
7.851
7.932
166,417
+0.16(+2.02%)
Jun 09, 2010
7.750
7.847
7.728
7.776
65,955,624
+0.03(+0.36%)
Jun 08, 2010
7.591
7.762
7.574
7.748
72,234,600
+0.17(+2.22%)
Jun 07, 2010
7.633
7.661
7.580
7.580
58,890,040
-0.04(-0.48%)
Jun 04, 2010
7.616
7.683
7.588
7.616
75,268,296
-0.12(-1.56%)
Jun 03, 2010
7.745
7.778
7.689
7.736
56,834,012
+0.01(+0.18%)
Jun 02, 2010
7.722
7.725
7.582
7.722
63,572,672
+0.11(+1.40%)
Jun 01, 2010
7.641
7.762
7.616
7.616
55,777
-0.09(-1.13%)
May 28, 2010
7.703
7.745
7.610
7.703
65,393,716
-0.02(-0.22%)
May 27, 2010
7.619
7.722
7.560
7.720
62,640,248
+0.18(+2.41%)
May 26, 2010
7.700
7.700
7.501
7.538
11,907
-0.13(-1.72%)
May 25, 2010
7.582
7.686
7.501
7.669
26,277
-0.03(-0.33%)
May 24, 2010
7.773
7.787
7.666
7.694
69,099,640
-0.13(-1.68%)
May 21, 2010
7.661
7.832
7.647
7.826
124,686,896
+0.06(+0.72%)
May 20, 2010
7.793
7.876
7.767
7.770
93,880
-0.21(-2.63%)
May 19, 2010
7.924
8.011
7.918
7.980
85,346,944
+0.03(+0.32%)
May 18, 2010
8.033
8.120
7.944
7.955
29,424
-0.07(-0.84%)
May 17, 2010
7.972
8.036
7.924
8.022
74,656,504
+0.04(+0.53%)
May 14, 2010
7.980
8.075
7.935
7.980
82,441,872
-0.05(-0.63%)
May 13, 2010
8.030
8.106
7.988
8.030
47,436,676
+0.03(+0.35%)
May 12, 2010
7.991
8.055
7.963
8.002
69,323,520
+0.05(+0.67%)
May 11, 2010
7.958
8.019
7.932
7.949
15,273
-0.06(-0.73%)
May 10, 2010
7.986
8.095
7.916
8.008
92,729,648
+0.12(+1.49%)
May 07, 2010
7.832
8.034
7.781
7.890
130,328,808
+0.26(+3.45%)
May 06, 2010
7.916
8.039
7.415
7.627
21,847
-0.43(-5.28%)
May 05, 2010
8.033
8.086
8.000
8.053
58,129,356
+0.01(+0.07%)
May 04, 2010
8.156
8.162
7.986
8.047
54,898
-0.15(-1.84%)
May 03, 2010
8.162
8.240
8.151
8.198
52,071,928
+0.11(+1.35%)
Apr 30, 2010
8.173
8.203
8.086
8.089
78,304,752
-0.09(-1.10%)
Apr 29, 2010
8.179
8.207
8.151
8.179
53,139,908
+0.03(+0.34%)
Apr 28, 2010
8.075
8.187
8.039
8.151
95,049,720
+0.10(+1.29%)
Apr 27, 2010
8.086
8.103
8.005
8.047
18,767
-0.05(-0.66%)
Apr 26, 2010
8.111
8.145
8.072
8.100
58,398,648
-0.03(-0.38%)
Apr 23, 2010
8.137
8.137
8.067
8.131
87,378,696
-0.06(-0.79%)
Apr 22, 2010
8.151
8.215
8.092
8.195
88,975,512
-0.08(-0.95%)
Apr 21, 2010
8.338
8.349
8.237
8.274
457,858
-0.06(-0.67%)
Apr 20, 2010
8.338
8.349
8.268
8.330
34,340
+0.01(+0.10%)
Apr 19, 2010
8.257
8.330
8.243
8.321
63,593,936
+0.04(+0.51%)
Apr 16, 2010
8.254
8.335
8.251
8.279
88,161,416
+0.01(+0.14%)
Apr 15, 2010
8.352
8.352
8.257
8.268
96,656,400
-0.09(-1.04%)
Apr 14, 2010
8.411
8.411
8.299
8.355
148,106,400
-0.06(-0.73%)
Apr 13, 2010
8.397
8.439
8.330
8.417
67,930,328
+0.04(+0.43%)
Apr 12, 2010
8.411
8.453
8.369
8.380
65,786,400
-0.04(-0.47%)
Apr 09, 2010
8.450
8.464
8.377
8.419
70,448,056
-0.02(-0.27%)
Apr 08, 2010
8.439
8.475
8.358
8.442
105,809,248
-0.02(-0.26%)
Apr 07, 2010
8.615
8.615
8.422
8.464
97,191,648
-0.00(-0.03%)
Apr 06, 2010
8.510
8.510
8.445
8.467
77,673,600
-0.07(-0.79%)
Apr 05, 2010
8.605
8.605
8.491
8.535
65,143,668
+0.05(+0.54%)
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.