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
Booz Allen Hamilton Holding Corp
(NY:
BAH
)
152.29
-0.26 (-0.17%)
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, 2013
10.60
10.76
10.53
10.70
717,257
+0.13(+1.27%)
Apr 29, 2013
10.30
10.57
10.26
10.57
569,125
+0.34(+3.31%)
Apr 26, 2013
10.24
10.29
10.15
10.23
160,994
-0.01(-0.14%)
Apr 25, 2013
10.15
10.37
10.13
10.24
270,755
+0.11(+1.04%)
Apr 24, 2013
10.00
10.14
9.990
10.14
255,985
+0.13(+1.27%)
Apr 23, 2013
9.856
10.02
9.821
10.01
183,952
+0.23(+2.38%)
Apr 22, 2013
9.764
9.828
9.630
9.778
237,742
+0.01(+0.14%)
Apr 19, 2013
9.785
9.796
9.673
9.764
176,595
+0.03(+0.29%)
Apr 18, 2013
9.708
9.775
9.623
9.736
340,074
+0.08(+0.88%)
Apr 17, 2013
9.609
9.673
9.542
9.652
373,242
-0.04(-0.44%)
Apr 16, 2013
9.659
9.778
9.609
9.694
297,067
+0.10(+1.03%)
Apr 15, 2013
9.863
9.870
9.518
9.595
714,221
-0.29(-2.92%)
Apr 12, 2013
9.856
9.905
9.822
9.884
266,928
+0.00(+0.00%)
Apr 11, 2013
9.947
10.04
9.870
9.884
328,221
-0.08(-0.78%)
Apr 10, 2013
9.680
10.12
9.676
9.962
751,305
+0.29(+2.99%)
Apr 09, 2013
9.454
9.715
9.391
9.673
504,469
+0.24(+2.54%)
Apr 08, 2013
9.208
9.447
9.180
9.433
269,980
+0.23(+2.45%)
Apr 05, 2013
9.053
9.236
8.919
9.208
374,283
+0.06(+0.62%)
Apr 04, 2013
9.109
9.158
9.011
9.151
360,179
+0.06(+0.70%)
Apr 03, 2013
9.426
9.426
9.067
9.088
521,405
-0.34(-3.59%)
Apr 02, 2013
9.546
9.553
9.335
9.426
275,061
-0.05(-0.52%)
Apr 01, 2013
9.475
9.497
9.289
9.475
352,657
+0.01(+0.07%)
Mar 28, 2013
9.292
9.553
9.257
9.468
480,471
+0.15(+1.59%)
Mar 27, 2013
9.313
9.320
9.236
9.320
340,109
-0.05(-0.53%)
Mar 26, 2013
9.201
9.391
9.194
9.370
375,466
+0.18(+1.92%)
Mar 25, 2013
9.370
9.370
9.137
9.194
236,769
-0.15(-1.66%)
Mar 22, 2013
9.518
9.553
9.292
9.349
204,696
-0.14(-1.48%)
Mar 21, 2013
9.313
9.556
9.278
9.490
278,555
+0.13(+1.35%)
Mar 20, 2013
9.363
9.442
9.349
9.363
272,197
+0.04(+0.45%)
Mar 19, 2013
9.377
9.412
9.320
9.320
389,894
-0.04(-0.45%)
Mar 18, 2013
9.187
9.384
9.144
9.363
328,118
+0.06(+0.61%)
Mar 15, 2013
8.947
9.328
8.947
9.306
982,260
+0.32(+3.53%)
Mar 14, 2013
8.912
9.014
8.898
8.989
599,547
+0.12(+1.35%)
Mar 13, 2013
8.912
8.947
8.834
8.870
357,160
-0.03(-0.32%)
Mar 12, 2013
8.891
8.982
8.856
8.898
316,897
+0.00(+0.00%)
Mar 11, 2013
8.968
8.968
8.863
8.898
424,696
-0.08(-0.94%)
Mar 08, 2013
8.975
9.003
8.919
8.982
407,107
+0.07(+0.79%)
Mar 07, 2013
8.884
8.912
8.856
8.912
315,649
+0.04(+0.48%)
Mar 06, 2013
8.947
8.954
8.827
8.870
328,024
-0.07(-0.79%)
Mar 05, 2013
8.898
8.982
8.870
8.940
436,476
+0.06(+0.71%)
Mar 04, 2013
8.891
8.933
8.813
8.877
358,656
-0.04(-0.40%)
Mar 01, 2013
8.982
9.067
8.813
8.912
645,265
-0.11(-1.17%)
Feb 28, 2013
9.130
9.229
8.947
9.018
522,251
-0.14(-1.54%)
Feb 27, 2013
8.996
9.176
8.996
9.158
442,873
+0.15(+1.64%)
Feb 26, 2013
9.039
9.081
8.912
9.011
1,004,004
-0.06(-0.62%)
Feb 22, 2013
9.018
9.109
9.018
9.067
325,554
+0.08(+0.86%)
Feb 21, 2013
9.109
9.116
8.834
8.989
967,135
-0.13(-1.47%)
Feb 20, 2013
9.278
9.279
9.074
9.123
359,750
-0.17(-1.82%)
Feb 19, 2013
9.053
9.299
9.046
9.292
841,864
+0.26(+2.89%)
Feb 15, 2013
8.968
9.123
8.905
9.032
695,563
+0.04(+0.47%)
Feb 14, 2013
9.123
9.141
8.944
8.989
454,165
-0.17(-1.85%)
Feb 13, 2013
9.328
9.398
9.144
9.158
474,391
-0.18(-1.89%)
Feb 12, 2013
9.285
9.440
9.158
9.335
444,773
+0.08(+0.84%)
Feb 11, 2013
9.370
9.426
9.243
9.257
264,555
-0.11(-1.20%)
Feb 08, 2013
9.384
9.507
9.285
9.370
272,873
+0.00(+0.00%)
Feb 07, 2013
9.405
9.504
9.208
9.370
322,001
-0.07(-0.75%)
Feb 06, 2013
9.518
9.616
9.440
9.440
364,562
+0.03(+0.30%)
Feb 04, 2013
9.652
9.652
9.335
9.412
913,344
-0.34(-3.47%)
Feb 01, 2013
9.778
9.814
9.680
9.750
622,950
-0.01(-0.14%)
Jan 31, 2013
9.645
9.807
9.433
9.764
793,717
+0.04(+0.43%)
Jan 30, 2013
10.02
10.05
9.680
9.722
1,026,031
-0.56(-5.41%)
Jan 29, 2013
10.25
10.29
9.976
10.28
771,207
+0.00(+0.00%)
Jan 28, 2013
10.43
10.48
10.13
10.28
443,197
-0.12(-1.15%)
Jan 25, 2013
10.33
10.48
10.31
10.40
188,513
+0.11(+1.10%)
Jan 24, 2013
10.24
10.34
10.19
10.29
323,855
+0.08(+0.83%)
Jan 23, 2013
10.29
10.30
10.11
10.20
206,002
-0.11(-1.03%)
Jan 22, 2013
10.26
10.35
10.23
10.31
151,238
+0.03(+0.27%)
Jan 18, 2013
10.24
10.34
10.14
10.28
149,688
+0.04(+0.34%)
Jan 17, 2013
10.12
10.39
10.07
10.24
389,645
+0.17(+1.68%)
Jan 16, 2013
10.16
10.32
10.03
10.07
673,319
-0.12(-1.18%)
Jan 15, 2013
10.10
10.19
9.969
10.19
419,576
+0.07(+0.70%)
Jan 14, 2013
10.18
10.18
10.03
10.12
372,636
-0.07(-0.69%)
Jan 11, 2013
10.34
10.45
10.12
10.19
337,191
-0.20(-1.90%)
Jan 10, 2013
10.10
10.44
9.990
10.39
518,990
-0.31(-2.90%)
Jan 09, 2013
10.49
10.72
10.44
10.70
401,278
+0.24(+2.29%)
Jan 08, 2013
10.38
10.50
10.31
10.46
330,575
+0.04(+0.41%)
Jan 07, 2013
10.40
10.43
10.22
10.42
350,508
-0.05(-0.47%)
Jan 04, 2013
10.26
10.51
10.22
10.47
694,215
+0.20(+1.99%)
Jan 03, 2013
10.16
10.31
10.06
10.26
475,375
+0.06(+0.55%)
Jan 02, 2013
10.12
10.25
9.807
10.21
619,462
+0.40(+4.09%)
Dec 31, 2012
9.581
9.828
9.525
9.807
359,979
+0.22(+2.28%)
Dec 28, 2012
9.595
9.757
9.560
9.588
328,519
-0.08(-0.80%)
Dec 27, 2012
9.750
9.800
9.490
9.666
325,550
-0.11(-1.15%)
Dec 26, 2012
9.877
9.919
9.750
9.778
159,734
-0.10(-1.00%)
Dec 24, 2012
9.926
10.04
9.859
9.877
238,779
-0.09(-0.92%)
Dec 21, 2012
9.863
9.983
9.821
9.969
503,234
+0.01(+0.07%)
Dec 20, 2012
9.990
10.09
9.835
9.962
430,394
-0.06(-0.63%)
Dec 19, 2012
10.04
10.12
9.951
10.03
251,640
-0.03(-0.28%)
Dec 18, 2012
9.990
10.06
9.898
10.05
312,603
+0.07(+0.71%)
Dec 17, 2012
9.990
10.10
9.877
9.983
308,123
+0.05(+0.50%)
Dec 14, 2012
10.04
10.08
9.912
9.933
574,749
-0.12(-1.19%)
Dec 13, 2012
10.16
10.27
9.983
10.05
571,416
-0.11(-1.04%)
Dec 12, 2012
10.29
10.32
10.07
10.16
925,194
-0.08(-0.83%)
Dec 11, 2012
10.38
10.41
10.09
10.24
798,282
-0.08(-0.82%)
Dec 10, 2012
10.06
10.38
9.984
10.33
788,614
+0.27(+2.66%)
Dec 07, 2012
10.12
10.24
9.976
10.06
848,539
-0.01(-0.14%)
Dec 06, 2012
9.800
10.10
9.757
10.07
1,498,636
+0.25(+2.51%)
Dec 05, 2012
9.898
9.955
9.750
9.828
698,865
-0.10(-0.99%)
Dec 04, 2012
9.828
9.954
9.828
9.926
416,780
+0.06(+0.57%)
Nov 30, 2012
9.898
9.919
9.708
9.870
672,196
-0.02(-0.21%)
Nov 29, 2012
9.891
9.919
9.821
9.891
376,721
+0.03(+0.29%)
Nov 28, 2012
9.856
9.897
9.743
9.863
610,010
-0.04(-0.43%)
Nov 27, 2012
10.01
10.01
9.856
9.905
626,961
-0.09(-0.92%)
Nov 26, 2012
9.926
10.10
9.898
9.997
565,140
+0.04(+0.35%)
Nov 23, 2012
9.785
10.01
9.778
9.962
109,949
+0.18(+1.87%)
Nov 21, 2012
9.764
9.863
9.722
9.778
207,431
-0.01(-0.07%)
Nov 20, 2012
9.722
9.842
9.688
9.785
363,042
+0.08(+0.87%)
Nov 19, 2012
9.680
9.856
9.645
9.701
555,784
+0.08(+0.88%)
Nov 16, 2012
9.483
9.623
9.433
9.616
356,517
+0.14(+1.49%)
Nov 15, 2012
9.553
9.736
9.454
9.475
315,438
-0.13(-1.32%)
Nov 14, 2012
9.778
9.898
9.532
9.602
843,820
-0.18(-1.80%)
Nov 13, 2012
9.616
9.863
9.525
9.778
669,272
+0.14(+1.46%)
Nov 12, 2012
9.701
9.835
9.623
9.638
394,321
-0.07(-0.73%)
Nov 09, 2012
9.680
9.785
9.602
9.708
878,661
+0.04(+0.36%)
Nov 08, 2012
9.553
9.747
9.454
9.673
557,482
+0.06(+0.59%)
Nov 07, 2012
9.863
9.997
9.553
9.616
793,340
-0.37(-3.74%)
Nov 06, 2012
9.955
10.01
9.828
9.990
994,598
+0.04(+0.35%)
Nov 05, 2012
9.912
10.09
9.863
9.955
516,827
+0.00(+0.00%)
Nov 02, 2012
10.06
10.07
9.856
9.955
701,630
-0.06(-0.56%)
Nov 01, 2012
9.588
10.03
9.484
10.01
1,369,486
+0.58(+6.20%)
Oct 31, 2012
8.905
9.588
8.863
9.426
1,211,572
+0.58(+6.61%)
Oct 26, 2012
8.715
8.841
8.841
8.841
527,611
+0.13(+1.54%)
Oct 25, 2012
8.715
8.827
8.588
8.708
584,688
+0.06(+0.65%)
Oct 24, 2012
8.778
9.046
8.602
8.651
616,260
+0.01(+0.16%)
Oct 23, 2012
8.722
8.736
8.538
8.637
510,563
-0.06(-0.73%)
Oct 19, 2012
8.961
8.996
8.686
8.701
1,267,977
-0.23(-2.53%)
Oct 18, 2012
9.067
9.067
8.926
8.926
505,185
-0.15(-1.63%)
Oct 17, 2012
9.130
9.229
9.067
9.074
397,611
-0.06(-0.69%)
Oct 16, 2012
9.123
9.271
8.926
9.137
753,788
+0.16(+1.81%)
Oct 15, 2012
8.940
9.074
8.885
8.975
596,781
+0.04(+0.39%)
Oct 12, 2012
8.975
9.011
8.870
8.940
328,397
-0.02(-0.24%)
Oct 11, 2012
8.877
9.018
8.877
8.961
579,365
+0.13(+1.44%)
Oct 10, 2012
8.841
9.109
8.778
8.834
1,572,590
-0.33(-3.61%)
Oct 09, 2012
9.243
9.271
9.060
9.165
270,563
-0.11(-1.21%)
Oct 08, 2012
9.257
9.328
9.088
9.278
412,301
-0.01(-0.08%)
Oct 05, 2012
9.313
9.426
9.236
9.285
601,571
-0.02(-0.23%)
Oct 04, 2012
9.236
9.342
9.088
9.306
2,075,126
-0.42(-4.34%)
Oct 03, 2012
9.764
9.807
9.588
9.729
679,902
-0.04(-0.43%)
Oct 02, 2012
9.778
9.842
9.729
9.771
758,090
+0.02(+0.22%)
Oct 01, 2012
9.764
9.828
9.722
9.750
968,473
-0.01(-0.07%)
Sep 28, 2012
9.715
9.800
9.666
9.757
451,649
+0.01(+0.07%)
Sep 27, 2012
9.785
9.821
9.688
9.750
475,681
+0.06(+0.58%)
Sep 26, 2012
9.666
9.694
9.412
9.694
512,898
+0.01(+0.07%)
Sep 25, 2012
9.807
9.863
9.652
9.687
467,555
-0.12(-1.22%)
Sep 24, 2012
9.673
9.870
9.673
9.807
553,501
+0.08(+0.87%)
Sep 21, 2012
9.694
9.785
9.588
9.722
508,949
+0.05(+0.51%)
Sep 20, 2012
9.595
9.708
9.567
9.673
400,239
-0.04(-0.44%)
Sep 19, 2012
9.461
9.771
9.440
9.715
491,876
+0.13(+1.40%)
Sep 18, 2012
9.539
9.602
9.497
9.581
282,039
-0.01(-0.07%)
Sep 17, 2012
9.574
9.659
9.483
9.588
285,713
-0.03(-0.29%)
Sep 14, 2012
9.419
9.638
9.320
9.616
869,587
+0.23(+2.40%)
Sep 13, 2012
9.165
9.447
9.151
9.391
1,078,634
-0.01(-0.15%)
Sep 12, 2012
9.384
9.440
9.264
9.405
680,192
+0.07(+0.75%)
Sep 11, 2012
9.299
9.483
9.215
9.335
623,422
+0.05(+0.53%)
Sep 10, 2012
8.856
9.483
8.806
9.285
1,538,309
+0.47(+5.36%)
Sep 07, 2012
8.651
8.820
8.598
8.813
489,924
+0.19(+2.21%)
Sep 06, 2012
8.468
8.679
8.450
8.623
1,193,458
+0.24(+2.86%)
Sep 05, 2012
8.510
8.588
8.355
8.383
755,931
-0.10(-1.16%)
Sep 04, 2012
8.461
8.750
8.348
8.482
1,279,744
-4.45(-34.42%)
Aug 31, 2012
13.12
13.12
12.66
12.93
697,803
-0.09(-0.70%)
Aug 30, 2012
13.01
13.10
12.91
13.03
249,298
-0.08(-0.59%)
Aug 29, 2012
13.05
13.18
13.04
13.10
208,103
+0.02(+0.16%)
Aug 27, 2012
13.03
13.21
12.97
13.08
305,443
+0.12(+0.92%)
Aug 24, 2012
12.84
13.05
12.71
12.96
396,039
+0.13(+1.04%)
Aug 23, 2012
12.92
12.92
12.69
12.83
404,446
-0.08(-0.65%)
Aug 22, 2012
12.99
12.99
12.86
12.91
214,502
-0.06(-0.49%)
Aug 21, 2012
13.03
13.15
12.91
12.98
253,643
-0.06(-0.49%)
Aug 20, 2012
13.28
13.29
12.94
13.04
384,300
-0.27(-2.01%)
Aug 17, 2012
13.37
13.41
13.24
13.31
183,455
-0.06(-0.42%)
Aug 16, 2012
13.41
13.48
13.23
13.36
408,736
-0.06(-0.47%)
Aug 15, 2012
13.39
13.55
13.34
13.43
919,234
+0.07(+0.53%)
Aug 14, 2012
13.39
13.39
13.28
13.36
501,004
-0.01(-0.11%)
Aug 13, 2012
13.15
13.39
13.15
13.37
402,122
+0.23(+1.71%)
Aug 10, 2012
13.06
13.24
13.02
13.15
844,897
+0.04(+0.32%)
Aug 09, 2012
12.75
13.10
12.72
13.10
988,976
+0.38(+2.99%)
Aug 08, 2012
12.64
12.75
12.48
12.72
485,561
+0.12(+0.95%)
Aug 07, 2012
12.49
12.65
12.48
12.60
543,378
+0.08(+0.67%)
Aug 06, 2012
12.32
12.65
12.29
12.52
909,549
+0.23(+1.83%)
Aug 03, 2012
12.33
12.49
12.24
12.29
398,657
+0.09(+0.75%)
Aug 02, 2012
12.29
12.42
12.12
12.20
550,995
-0.13(-1.03%)
Aug 01, 2012
12.44
12.65
12.12
12.33
1,106,113
+0.05(+0.40%)
Jul 31, 2012
12.15
12.54
12.09
12.28
1,122,653
+0.12(+0.99%)
Jul 30, 2012
11.92
12.19
11.90
12.16
648,649
+0.26(+2.19%)
Jul 27, 2012
11.65
11.99
11.55
11.90
384,104
+0.31(+2.67%)
Jul 26, 2012
11.69
11.69
11.53
11.59
475,153
-0.04(-0.30%)
Jul 25, 2012
11.72
11.74
11.60
11.62
601,358
-0.11(-0.90%)
Jul 24, 2012
11.86
11.93
11.62
11.73
553,773
-0.12(-1.01%)
Jul 23, 2012
12.00
12.00
11.70
11.85
427,284
-0.30(-2.49%)
Jul 20, 2012
12.08
12.25
11.96
12.15
449,935
+0.01(+0.06%)
Jul 19, 2012
12.05
12.18
11.99
12.15
422,832
+0.08(+0.64%)
Jul 18, 2012
12.01
12.14
11.87
12.07
355,167
+0.06(+0.47%)
Jul 17, 2012
11.97
12.08
11.72
12.01
1,154,845
+0.09(+0.77%)
Jul 16, 2012
11.92
12.03
11.65
11.92
880,962
-0.10(-0.82%)
Jul 13, 2012
12.00
12.43
11.89
12.02
617,679
+0.05(+0.41%)
Jul 12, 2012
11.63
12.15
11.39
11.97
1,719,887
+0.16(+1.37%)
Jul 11, 2012
10.41
12.27
10.36
11.81
4,119,333
+1.41(+13.55%)
Jul 10, 2012
10.38
10.50
10.30
10.40
113,454
+0.03(+0.27%)
Jul 09, 2012
10.28
10.55
10.16
10.37
314,654
+0.04(+0.34%)
Jul 06, 2012
10.38
10.44
10.24
10.34
102,517
-0.11(-1.08%)
Jul 05, 2012
10.53
10.57
10.36
10.45
230,648
-0.11(-1.07%)
Jul 03, 2012
10.44
10.57
10.37
10.56
283,731
+0.13(+1.28%)
Jul 02, 2012
10.68
10.72
10.36
10.43
545,222
-0.34(-3.14%)
Jun 29, 2012
10.60
10.76
10.57
10.76
212,402
+0.25(+2.41%)
Jun 28, 2012
10.41
10.66
10.41
10.51
386,213
+0.03(+0.27%)
Jun 27, 2012
10.17
10.55
10.13
10.48
372,449
+0.34(+3.33%)
Jun 26, 2012
10.17
10.17
10.07
10.14
281,846
+0.06(+0.56%)
Jun 25, 2012
10.34
10.34
10.07
10.09
558,228
-0.26(-2.52%)
Jun 22, 2012
10.42
10.48
10.35
10.35
808,059
+0.00(+0.00%)
Jun 21, 2012
10.55
10.68
10.35
10.35
433,404
-0.18(-1.67%)
Jun 20, 2012
10.58
10.65
10.50
10.53
340,149
-0.09(-0.86%)
Jun 19, 2012
10.70
10.70
10.43
10.62
534,905
-0.12(-1.11%)
Jun 18, 2012
10.74
10.92
10.70
10.74
405,543
-0.01(-0.07%)
Jun 15, 2012
10.76
10.90
10.72
10.74
467,319
-0.04(-0.39%)
Jun 14, 2012
10.79
10.96
10.74
10.79
321,716
+0.04(+0.33%)
Jun 13, 2012
10.89
11.02
10.70
10.75
404,771
-0.14(-1.29%)
Jun 12, 2012
10.81
10.97
10.69
10.89
551,635
+0.11(+1.05%)
Jun 11, 2012
11.06
11.10
10.74
10.78
424,076
-0.24(-2.17%)
Jun 08, 2012
10.98
11.05
10.74
11.02
503,050
+0.06(+0.51%)
Jun 07, 2012
10.35
11.22
10.35
10.96
1,094,639
-0.94(-7.93%)
Jun 06, 2012
11.56
11.91
11.50
11.91
1,055,144
+0.40(+3.49%)
Jun 05, 2012
11.48
11.67
11.31
11.50
1,058,611
+0.04(+0.31%)
Jun 04, 2012
11.60
11.60
11.28
11.47
780,939
-0.11(-0.97%)
Jun 01, 2012
11.39
11.65
11.25
11.58
1,087,490
+0.16(+1.42%)
May 31, 2012
11.66
11.72
11.11
11.42
3,647,493
-0.46(-3.86%)
May 30, 2012
11.41
12.11
11.06
11.88
3,306,540
+1.39(+13.31%)
May 29, 2012
10.59
10.62
10.45
10.48
503,581
-0.07(-0.67%)
May 25, 2012
10.74
10.74
10.48
10.55
250,821
-0.18(-1.64%)
May 24, 2012
10.64
10.77
10.54
10.73
354,683
+0.09(+0.86%)
May 23, 2012
10.76
10.78
10.46
10.64
563,262
-0.13(-1.24%)
May 22, 2012
10.86
10.94
10.72
10.77
256,909
-0.08(-0.78%)
May 21, 2012
10.79
10.86
10.55
10.86
215,194
+0.08(+0.79%)
May 18, 2012
10.91
11.02
10.76
10.77
715,569
-0.13(-1.16%)
May 17, 2012
10.85
10.95
10.76
10.90
499,433
+0.04(+0.39%)
May 16, 2012
10.79
10.99
10.74
10.86
648,867
+0.15(+1.45%)
May 15, 2012
10.59
10.72
10.57
10.70
221,439
+0.10(+0.93%)
May 14, 2012
10.53
10.64
10.48
10.60
222,983
-0.04(-0.33%)
May 11, 2012
10.48
10.71
10.45
10.64
471,309
+0.16(+1.55%)
May 10, 2012
10.53
10.55
10.36
10.48
192,134
+0.01(+0.13%)
May 09, 2012
10.81
10.81
10.44
10.46
327,389
-0.44(-4.07%)
May 08, 2012
11.09
11.26
10.84
10.91
767,222
-0.61(-5.26%)
May 07, 2012
11.54
11.58
11.29
11.51
822,971
-0.03(-0.24%)
May 04, 2012
11.79
11.81
11.38
11.54
1,481,633
-0.30(-2.50%)
May 03, 2012
12.05
12.05
11.53
11.84
766,165
-0.25(-2.10%)
May 02, 2012
12.34
12.43
12.05
12.09
250,765
-0.32(-2.61%)
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.