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
IDT Corp
(NY:
IDT
)
39.69
-0.22 (-0.55%)
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, 2010
7.108
7.195
6.885
7.130
172,987
-0.15(-2.08%)
Apr 29, 2010
6.432
7.914
6.339
7.281
507,298
+0.86(+13.33%)
Apr 28, 2010
6.583
6.583
6.259
6.425
169,940
-0.16(-2.40%)
Apr 27, 2010
6.605
6.662
6.403
6.583
196,448
-0.01(-0.11%)
Apr 26, 2010
6.583
6.813
6.583
6.590
230,440
-0.04(-0.54%)
Apr 23, 2010
6.806
6.900
6.547
6.626
246,637
-0.14(-2.13%)
Apr 22, 2010
6.353
6.864
6.216
6.770
332,526
+0.42(+6.69%)
Apr 21, 2010
5.648
6.455
5.619
6.346
540,785
+0.78(+14.10%)
Apr 20, 2010
5.202
5.569
5.202
5.562
150,258
+0.40(+7.81%)
Apr 19, 2010
5.087
5.259
5.087
5.159
80,840
+0.02(+0.42%)
Apr 16, 2010
5.231
5.353
5.137
5.137
141,404
-0.17(-3.12%)
Apr 15, 2010
5.267
5.339
5.119
5.303
124,529
+0.08(+1.52%)
Apr 14, 2010
5.087
5.288
5.072
5.223
180,239
+0.11(+2.11%)
Apr 13, 2010
4.979
5.144
4.943
5.116
102,379
+0.17(+3.49%)
Apr 12, 2010
4.813
4.979
4.813
4.943
53,074
+0.13(+2.69%)
Apr 09, 2010
4.928
4.928
4.785
4.813
52,971
-0.11(-2.19%)
Apr 08, 2010
4.892
5.015
4.828
4.921
58,964
+0.01(+0.15%)
Apr 07, 2010
4.986
5.101
4.856
4.914
62,621
-0.12(-2.43%)
Apr 06, 2010
4.964
5.310
4.964
5.036
210,508
+0.18(+3.70%)
Apr 05, 2010
4.993
4.993
4.734
4.856
128,895
+0.16(+3.37%)
Apr 01, 2010
4.677
4.698
4.698
4.698
54,205
+0.04(+0.77%)
Mar 31, 2010
4.698
4.749
4.648
4.662
56,325
-0.10(-2.11%)
Mar 30, 2010
4.943
5.008
4.673
4.763
77,692
-0.19(-3.78%)
Mar 29, 2010
4.705
5.000
4.641
4.950
138,103
+0.31(+6.67%)
Mar 26, 2010
5.072
5.209
4.468
4.641
276,344
-0.50(-9.79%)
Mar 25, 2010
5.173
5.281
5.144
5.144
54,052
-0.06(-1.24%)
Mar 24, 2010
5.267
5.489
5.144
5.209
168,039
-0.02(-0.41%)
Mar 23, 2010
5.223
5.634
5.072
5.231
297,466
-0.04(-0.68%)
Mar 22, 2010
5.396
5.720
4.892
5.267
488,004
-0.13(-2.40%)
Mar 19, 2010
4.777
5.396
4.684
5.396
614,470
+0.67(+14.16%)
Mar 18, 2010
4.281
4.921
4.223
4.727
422,176
+0.52(+12.31%)
Mar 17, 2010
4.101
4.268
4.072
4.209
140,145
+0.12(+2.99%)
Mar 16, 2010
4.072
4.108
4.029
4.087
70,193
+0.05(+1.25%)
Mar 15, 2010
3.972
4.036
3.972
4.036
124,901
+0.09(+2.37%)
Mar 12, 2010
3.734
3.957
3.734
3.943
171,077
+0.27(+7.24%)
Mar 11, 2010
3.597
3.677
3.540
3.677
64,173
+0.12(+3.23%)
Mar 10, 2010
3.533
3.576
3.525
3.561
41,439
-0.01(-0.40%)
Mar 09, 2010
3.547
3.597
3.547
3.576
25,247
+0.01(+0.20%)
Mar 08, 2010
3.597
3.597
3.561
3.569
45,306
-0.01(-0.20%)
Mar 05, 2010
3.612
3.612
3.540
3.576
67,783
-0.05(-1.39%)
Mar 04, 2010
3.698
3.698
3.396
3.626
65,552
-0.07(-1.95%)
Mar 03, 2010
3.518
3.698
3.518
3.698
157,108
+0.16(+4.47%)
Mar 02, 2010
3.446
3.540
3.389
3.540
39,624
+0.07(+2.07%)
Mar 01, 2010
3.454
3.497
3.403
3.468
31,401
+0.06(+1.69%)
Feb 26, 2010
3.317
3.410
3.295
3.410
48,924
+0.09(+2.60%)
Feb 25, 2010
3.446
3.461
3.295
3.324
66,347
-0.15(-4.35%)
Feb 24, 2010
3.590
3.590
3.475
3.475
35,232
-0.09(-2.62%)
Feb 23, 2010
3.583
3.583
3.515
3.569
36,017
+0.02(+0.61%)
Feb 22, 2010
3.626
3.626
3.547
3.547
70,524
-0.04(-1.00%)
Feb 19, 2010
3.583
3.597
3.576
3.583
37,232
+0.01(+0.20%)
Feb 18, 2010
3.533
3.590
3.461
3.576
27,953
-0.01(-0.40%)
Feb 17, 2010
3.633
3.633
3.569
3.590
37,553
-0.03(-0.80%)
Feb 16, 2010
3.655
3.669
3.525
3.619
82,855
-0.01(-0.20%)
Feb 12, 2010
3.518
3.626
3.626
3.626
95,902
+0.06(+1.82%)
Feb 11, 2010
3.569
3.590
3.511
3.561
68,976
+0.02(+0.61%)
Feb 10, 2010
3.540
3.597
3.518
3.540
89,171
+0.06(+1.65%)
Feb 09, 2010
3.547
3.583
3.454
3.482
32,513
-0.01(-0.21%)
Feb 08, 2010
3.547
3.569
3.432
3.489
37,884
+0.01(+0.21%)
Feb 05, 2010
3.454
3.597
3.425
3.482
124,724
+0.05(+1.47%)
Feb 04, 2010
3.446
3.590
3.346
3.432
165,936
+0.04(+1.06%)
Feb 03, 2010
3.230
3.397
3.223
3.396
117,106
+0.19(+6.07%)
Feb 02, 2010
3.324
3.439
3.202
3.202
121,362
-0.08(-2.41%)
Feb 01, 2010
3.266
3.338
3.202
3.281
76,846
+0.08(+2.47%)
Jan 29, 2010
3.295
3.302
3.188
3.202
75,536
-0.01(-0.45%)
Jan 28, 2010
3.374
3.374
3.159
3.216
35,015
-0.11(-3.25%)
Jan 27, 2010
3.338
3.338
3.252
3.324
89,123
-0.04(-1.07%)
Jan 26, 2010
3.266
3.360
3.223
3.360
110,102
+0.14(+4.47%)
Jan 25, 2010
3.115
3.238
3.058
3.216
142,692
+0.18(+5.92%)
Jan 22, 2010
2.885
3.079
2.864
3.036
116,250
+0.14(+4.71%)
Jan 21, 2010
2.900
2.926
2.864
2.900
74,498
-0.01(-0.49%)
Jan 20, 2010
2.928
3.015
2.799
2.914
78,014
-0.06(-1.94%)
Jan 19, 2010
3.043
3.043
2.878
2.971
158,441
-0.11(-3.50%)
Jan 15, 2010
3.108
3.079
3.079
3.079
89,508
+0.01(+0.23%)
Jan 14, 2010
3.108
3.108
3.051
3.072
42,951
+0.01(+0.23%)
Jan 13, 2010
3.058
3.115
3.029
3.065
89,839
-0.02(-0.70%)
Jan 12, 2010
3.216
3.216
3.079
3.087
96,587
-0.07(-2.28%)
Jan 11, 2010
3.072
3.166
3.072
3.159
76,514
+0.06(+1.89%)
Jan 08, 2010
3.029
3.108
3.029
3.100
18,421
+0.06(+2.10%)
Jan 07, 2010
3.223
3.223
2.986
3.036
135,769
-0.24(-7.25%)
Jan 06, 2010
3.346
3.382
3.216
3.274
65,789
-0.04(-1.09%)
Jan 05, 2010
3.360
3.439
3.238
3.310
62,076
-0.03(-0.99%)
Jan 04, 2010
3.547
3.597
3.274
3.343
99,107
-0.15(-4.21%)
Dec 31, 2009
3.410
3.489
3.489
3.489
65,324
+0.04(+1.04%)
Dec 30, 2009
3.454
3.482
3.403
3.454
86,966
+0.00(+0.00%)
Dec 29, 2009
3.525
3.554
3.389
3.454
62,086
+0.00(+0.00%)
Dec 28, 2009
3.230
3.525
3.187
3.454
94,442
+0.22(+6.90%)
Dec 24, 2009
3.295
3.295
3.151
3.230
84,845
-0.01(-0.22%)
Dec 23, 2009
3.022
3.288
2.950
3.238
43,889
+0.06(+1.81%)
Dec 22, 2009
3.144
3.223
3.051
3.180
57,861
+0.06(+2.08%)
Dec 21, 2009
3.079
3.130
2.971
3.115
83,795
+0.02(+0.70%)
Dec 18, 2009
2.878
3.094
2.849
3.094
68,396
+0.23(+8.04%)
Dec 17, 2009
2.892
2.892
2.864
2.864
36,804
-0.02(-0.75%)
Dec 16, 2009
2.900
2.900
2.842
2.885
74,967
+0.03(+1.01%)
Dec 15, 2009
2.835
2.893
2.777
2.856
71,348
+0.07(+2.58%)
Dec 14, 2009
2.648
2.784
2.648
2.784
96,406
+0.14(+5.16%)
Dec 11, 2009
2.770
2.928
2.619
2.648
221,837
-0.31(-10.46%)
Dec 10, 2009
3.072
3.072
2.943
2.957
46,723
-0.04(-1.20%)
Dec 09, 2009
3.216
3.216
2.964
2.993
127,167
-0.19(-6.09%)
Dec 08, 2009
3.159
3.195
3.159
3.187
44,951
+0.03(+0.91%)
Dec 07, 2009
3.022
3.194
3.022
3.159
90,170
+0.14(+4.52%)
Dec 04, 2009
2.878
3.101
2.878
3.022
53,560
+0.17(+6.06%)
Dec 03, 2009
2.820
2.871
2.735
2.849
64,507
+0.05(+1.80%)
Dec 02, 2009
2.669
2.842
2.669
2.799
62,854
+0.10(+3.73%)
Dec 01, 2009
2.662
2.715
2.626
2.698
37,001
+0.04(+1.35%)
Nov 30, 2009
2.720
2.720
2.605
2.662
26,004
-0.01(-0.54%)
Nov 27, 2009
2.619
2.691
2.619
2.676
45,332
+0.04(+1.64%)
Nov 25, 2009
2.619
2.648
2.605
2.633
22,575
-0.01(-0.54%)
Nov 24, 2009
2.648
2.648
2.605
2.648
24,680
+0.01(+0.27%)
Nov 23, 2009
2.705
2.705
2.569
2.640
41,379
-0.04(-1.34%)
Nov 20, 2009
2.619
2.684
2.619
2.676
47,347
+0.04(+1.36%)
Nov 19, 2009
2.734
2.756
2.576
2.640
59,031
-0.06(-2.39%)
Nov 18, 2009
2.748
2.752
2.684
2.705
11,647
-0.04(-1.57%)
Nov 17, 2009
2.691
2.756
2.662
2.748
36,044
+0.07(+2.69%)
Nov 16, 2009
2.626
2.691
2.612
2.676
39,867
+0.06(+2.48%)
Nov 13, 2009
2.597
2.648
2.590
2.612
20,028
-0.03(-1.09%)
Nov 12, 2009
2.698
2.748
2.612
2.640
10,835
-0.04(-1.34%)
Nov 11, 2009
2.676
2.698
2.590
2.676
57,836
-0.02(-0.80%)
Nov 10, 2009
2.698
2.727
2.648
2.698
40,750
-0.01(-0.27%)
Nov 09, 2009
2.748
2.792
2.698
2.705
38,655
-0.05(-1.83%)
Nov 06, 2009
2.734
2.770
2.619
2.756
40,333
+0.01(+0.26%)
Nov 05, 2009
2.612
2.748
2.569
2.748
51,741
+0.19(+7.61%)
Nov 04, 2009
2.741
2.741
2.554
2.554
78,407
-0.22(-8.03%)
Nov 03, 2009
2.662
2.792
2.518
2.777
125,248
+0.12(+4.61%)
Nov 02, 2009
2.871
2.878
2.626
2.655
134,505
-0.17(-5.87%)
Oct 30, 2009
2.792
2.907
2.684
2.820
186,471
+0.06(+2.35%)
Oct 29, 2009
2.633
2.914
2.605
2.756
244,420
+0.16(+6.09%)
Oct 28, 2009
2.741
2.741
2.547
2.597
167,195
-0.12(-4.24%)
Oct 27, 2009
2.676
2.741
2.605
2.712
91,438
-0.04(-1.57%)
Oct 26, 2009
2.662
2.770
2.497
2.756
110,743
+0.12(+4.64%)
Oct 23, 2009
2.662
2.662
2.461
2.633
34,886
+0.02(+0.83%)
Oct 22, 2009
2.511
2.662
2.461
2.612
75,240
-0.06(-2.42%)
Oct 21, 2009
2.705
2.871
2.676
2.676
138,487
-0.07(-2.62%)
Oct 20, 2009
2.756
2.784
2.734
2.748
148,141
-0.05(-1.80%)
Oct 19, 2009
2.468
2.799
2.468
2.799
209,559
+0.38(+15.77%)
Oct 16, 2009
2.425
2.482
2.389
2.417
49,926
+0.00(+0.00%)
Oct 15, 2009
2.338
2.475
2.317
2.417
24,268
+0.06(+2.44%)
Oct 14, 2009
2.389
2.554
2.302
2.360
75,516
-0.04(-1.80%)
Oct 13, 2009
2.381
2.439
2.324
2.403
19,216
-0.02(-0.89%)
Oct 12, 2009
2.504
2.547
2.374
2.425
43,953
-0.09(-3.44%)
Oct 09, 2009
2.497
2.511
2.497
2.511
39,485
+0.01(+0.58%)
Oct 08, 2009
2.425
2.511
2.294
2.497
71,153
+0.11(+4.52%)
Oct 07, 2009
2.274
2.518
2.245
2.389
111,025
+0.12(+5.06%)
Oct 06, 2009
2.230
2.295
2.158
2.274
44,101
+0.05(+2.27%)
Oct 05, 2009
2.194
2.230
2.175
2.223
52,205
+0.08(+3.69%)
Oct 02, 2009
2.158
2.166
2.108
2.144
13,511
-0.02(-1.00%)
Oct 01, 2009
2.130
2.202
2.130
2.166
27,628
+0.01(+0.67%)
Sep 30, 2009
2.209
2.209
2.137
2.151
66,008
-0.09(-3.86%)
Sep 29, 2009
2.154
2.324
2.058
2.238
118,661
+0.07(+3.19%)
Sep 28, 2009
2.223
2.331
2.065
2.169
120,228
-0.03(-1.18%)
Sep 25, 2009
2.202
2.446
2.144
2.194
150,391
+0.01(+0.66%)
Sep 24, 2009
2.072
2.230
2.072
2.180
300,224
+0.15(+7.45%)
Sep 23, 2009
2.000
2.065
1.986
2.029
74,168
+0.02(+1.08%)
Sep 22, 2009
1.943
2.043
1.907
2.007
100,329
+0.07(+3.72%)
Sep 21, 2009
1.971
1.986
1.856
1.935
61,182
-0.06(-2.89%)
Sep 18, 2009
2.000
2.000
1.856
1.993
52,939
+0.04(+1.84%)
Sep 17, 2009
1.907
2.051
1.885
1.957
103,912
+0.11(+5.84%)
Sep 16, 2009
1.856
1.921
1.842
1.849
50,730
-0.01(-0.77%)
Sep 15, 2009
1.784
1.885
1.770
1.863
71,033
-0.02(-1.14%)
Sep 14, 2009
1.885
1.899
1.813
1.885
87,403
-0.01(-0.38%)
Sep 11, 2009
1.813
1.935
1.813
1.892
135,157
+0.08(+4.37%)
Sep 10, 2009
1.806
1.863
1.784
1.813
45,239
+0.01(+0.40%)
Sep 09, 2009
1.770
1.856
1.763
1.806
61,838
+0.01(+0.80%)
Sep 08, 2009
1.799
1.799
1.770
1.792
29,453
-0.01(-0.40%)
Sep 04, 2009
1.813
1.849
1.756
1.799
34,273
-0.02(-1.19%)
Sep 03, 2009
1.777
1.842
1.777
1.820
61,805
+0.01(+0.80%)
Sep 02, 2009
1.806
1.827
1.792
1.806
43,079
-0.01(-0.40%)
Sep 01, 2009
1.806
1.856
1.806
1.813
90,084
-0.04(-1.95%)
Aug 31, 2009
1.777
1.856
1.777
1.849
68,902
+0.02(+1.18%)
Aug 28, 2009
1.827
1.871
1.820
1.827
85,938
+0.01(+0.39%)
Aug 27, 2009
1.806
1.842
1.799
1.820
67,883
+0.03(+1.61%)
Aug 26, 2009
1.820
1.878
1.777
1.792
54,621
-0.01(-0.80%)
Aug 25, 2009
1.835
1.856
1.784
1.806
65,012
-0.03(-1.57%)
Aug 24, 2009
1.863
1.899
1.777
1.835
44,388
-0.03(-1.54%)
Aug 21, 2009
1.792
1.863
1.727
1.863
89,848
+0.09(+5.28%)
Aug 20, 2009
1.748
1.799
1.734
1.770
46,024
-0.03(-1.60%)
Aug 19, 2009
1.799
1.806
1.727
1.799
52,029
-0.02(-1.19%)
Aug 18, 2009
1.741
1.820
1.741
1.820
84,131
+0.05(+2.85%)
Aug 17, 2009
1.799
1.799
1.727
1.770
101,509
-0.06(-3.53%)
Aug 14, 2009
1.871
1.878
1.827
1.835
91,624
-0.04(-1.92%)
Aug 13, 2009
1.871
1.892
1.849
1.871
39,937
+0.02(+1.17%)
Aug 12, 2009
1.835
1.907
1.835
1.849
80,506
+0.00(+0.00%)
Aug 11, 2009
1.878
1.892
1.849
1.849
44,048
-0.06(-3.38%)
Aug 10, 2009
1.914
1.914
1.799
1.914
139,686
+0.00(+0.00%)
Aug 07, 2009
1.827
1.971
1.806
1.914
151,896
+0.11(+5.98%)
Aug 06, 2009
1.784
1.827
1.763
1.806
84,052
+0.00(+0.00%)
Aug 05, 2009
1.863
1.921
1.799
1.806
53,210
-0.06(-3.09%)
Aug 04, 2009
1.878
1.914
1.799
1.863
92,743
-0.01(-0.38%)
Aug 03, 2009
1.899
1.950
1.841
1.871
105,203
+0.00(+0.00%)
Jul 31, 2009
1.835
1.899
1.806
1.871
96,333
+0.04(+2.36%)
Jul 30, 2009
1.763
1.899
1.748
1.827
320,648
+0.09(+4.96%)
Jul 29, 2009
1.799
1.799
1.712
1.741
59,344
-0.06(-3.20%)
Jul 28, 2009
1.727
1.799
1.705
1.799
141,810
+0.09(+5.04%)
Jul 27, 2009
1.741
1.748
1.699
1.712
118,147
+0.00(+0.00%)
Jul 24, 2009
1.640
1.748
1.640
1.712
1,681
+0.02(+1.28%)
Jul 23, 2009
1.604
1.741
1.604
1.691
207,415
+0.10(+6.34%)
Jul 22, 2009
1.511
1.619
1.475
1.590
72,340
+0.08(+5.24%)
Jul 21, 2009
1.439
1.561
1.417
1.511
208,167
+0.08(+5.53%)
Jul 20, 2009
1.453
1.489
1.425
1.432
127,865
+0.03(+2.05%)
Jul 17, 2009
1.367
1.425
1.353
1.403
205,464
+0.06(+4.28%)
Jul 16, 2009
1.317
1.367
1.309
1.345
243,101
-0.01(-1.06%)
Jul 15, 2009
1.331
1.396
1.295
1.360
452,534
+0.03(+2.16%)
Jul 14, 2009
1.367
1.367
1.324
1.331
61,231
-0.02(-1.60%)
Jul 13, 2009
1.367
1.367
1.345
1.353
44,198
+0.02(+1.62%)
Jul 10, 2009
1.317
1.360
1.302
1.331
68,231
+0.00(+0.00%)
Jul 09, 2009
1.273
1.345
1.259
1.331
263,336
+0.06(+5.11%)
Jul 08, 2009
1.223
1.273
1.223
1.266
60,885
+0.02(+1.73%)
Jul 07, 2009
1.238
1.288
1.238
1.245
254,378
-0.01(-1.14%)
Jul 06, 2009
1.202
1.259
1.187
1.259
101,917
+0.07(+6.06%)
Jul 02, 2009
1.158
1.245
1.158
1.187
49,895
+0.02(+1.85%)
Jul 01, 2009
1.173
1.223
1.166
1.166
44,525
+0.00(+0.00%)
Jun 30, 2009
1.151
1.245
1.144
1.166
88,592
+0.01(+1.25%)
Jun 29, 2009
1.137
1.187
1.137
1.151
158,033
+0.03(+2.56%)
Jun 26, 2009
1.259
1.273
1.122
1.122
2,558,223
-0.18(-13.81%)
Jun 25, 2009
1.288
1.302
1.281
1.302
128,161
+0.13(+11.04%)
Jun 24, 2009
1.223
1.223
1.137
1.173
211,349
-0.04(-3.55%)
Jun 23, 2009
1.216
1.238
1.187
1.216
65,370
+0.01(+1.20%)
Jun 22, 2009
1.259
1.259
1.194
1.202
153,495
-0.04(-3.47%)
Jun 19, 2009
1.245
1.259
1.223
1.245
125,583
+0.02(+1.76%)
Jun 18, 2009
1.216
1.259
1.202
1.223
50,008
+0.01(+0.59%)
Jun 17, 2009
1.209
1.252
1.209
1.216
116,970
-0.02(-1.74%)
Jun 16, 2009
1.223
1.281
1.144
1.238
119,053
-0.06(-4.97%)
Jun 15, 2009
1.209
1.353
1.209
1.302
200,549
+0.04(+3.43%)
Jun 12, 2009
1.317
1.360
1.238
1.259
141,558
-0.04(-3.32%)
Jun 11, 2009
1.266
1.331
1.266
1.302
80,277
+0.04(+3.43%)
Jun 10, 2009
1.273
1.302
1.216
1.259
117,624
+0.00(+0.00%)
Jun 09, 2009
1.281
1.353
1.223
1.259
143,385
-0.01(-1.13%)
Jun 08, 2009
1.324
1.331
1.273
1.273
58,097
-0.03(-2.21%)
Jun 05, 2009
1.259
1.324
1.259
1.302
70,902
+0.05(+4.02%)
Jun 04, 2009
1.223
1.259
1.223
1.252
88,679
+0.04(+2.96%)
Jun 03, 2009
1.245
1.259
1.187
1.216
45,375
-0.03(-2.31%)
Jun 02, 2009
1.209
1.259
1.187
1.245
115,770
+0.04(+2.98%)
Jun 01, 2009
1.187
1.216
1.151
1.209
141,678
+0.00(+0.00%)
May 29, 2009
1.115
1.209
1.036
1.209
250,804
+0.09(+8.39%)
May 28, 2009
1.065
1.194
1.108
1.115
105,384
+0.05(+4.73%)
May 27, 2009
1.086
1.108
1.050
1.065
68,143
-0.04(-3.90%)
May 26, 2009
1.072
1.130
0.9353
1.108
150,454
-0.02(-1.91%)
May 22, 2009
1.115
1.151
1.115
1.130
118,823
+0.04(+3.29%)
May 21, 2009
1.238
1.238
1.079
1.094
115,854
-0.15(-12.14%)
May 20, 2009
1.295
1.331
1.238
1.245
169,274
-0.01(-0.58%)
May 19, 2009
1.259
1.281
1.202
1.252
117,459
+0.06(+4.82%)
May 18, 2009
1.065
1.194
1.065
1.194
110,619
+0.09(+7.79%)
May 15, 2009
1.223
1.223
1.079
1.108
176,529
-0.14(-11.49%)
May 14, 2009
1.122
1.281
1.122
1.252
161,787
+0.13(+11.54%)
May 13, 2009
1.079
1.209
1.022
1.122
239,091
-0.06(-5.45%)
May 12, 2009
1.374
1.374
1.166
1.187
181,621
-0.14(-10.33%)
May 11, 2009
1.230
1.381
1.209
1.324
147,422
+0.14(+11.52%)
May 08, 2009
1.115
1.187
1.115
1.187
85,326
+0.09(+7.84%)
May 07, 2009
1.158
1.158
1.079
1.101
92,984
+0.01(+0.66%)
May 06, 2009
0.9785
1.122
0.9713
1.094
397,930
+0.13(+13.43%)
May 05, 2009
1.029
1.029
0.9641
0.9641
224,482
-0.06(-6.29%)
May 04, 2009
1.007
1.029
0.9929
1.029
127,939
+0.07(+7.52%)
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.