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, 2012
6.116
6.144
6.044
6.058
65,099
-0.05(-0.82%)
Apr 27, 2012
6.152
6.231
6.080
6.108
135,290
-0.05(-0.82%)
Apr 26, 2012
6.130
6.173
6.087
6.159
53,478
+0.00(+0.00%)
Apr 25, 2012
6.245
6.245
6.094
6.159
61,788
+0.00(+0.00%)
Apr 24, 2012
6.116
6.159
6.065
6.159
92,480
+0.04(+0.71%)
Apr 23, 2012
6.274
6.274
6.044
6.116
165,819
-0.16(-2.52%)
Apr 20, 2012
6.346
6.382
6.238
6.274
111,695
+0.01(+0.11%)
Apr 19, 2012
6.583
6.662
6.224
6.267
155,325
-0.32(-4.81%)
Apr 18, 2012
6.540
6.612
6.526
6.583
81,679
+0.03(+0.44%)
Apr 17, 2012
6.619
6.670
6.447
6.554
130,635
-0.01(-0.11%)
Apr 16, 2012
6.569
6.612
6.497
6.562
128,131
+0.05(+0.77%)
Apr 13, 2012
6.641
6.698
6.475
6.511
115,501
-0.18(-2.69%)
Apr 12, 2012
6.619
6.734
6.605
6.691
100,850
+0.07(+1.09%)
Apr 11, 2012
6.519
6.648
6.497
6.619
145,768
+0.18(+2.79%)
Apr 10, 2012
6.583
6.612
6.403
6.439
153,160
-0.14(-2.19%)
Apr 09, 2012
6.626
6.684
6.497
6.583
137,268
-0.19(-2.87%)
Apr 05, 2012
6.619
6.857
6.584
6.778
136,217
+0.16(+2.39%)
Apr 04, 2012
6.864
6.928
6.590
6.619
121,848
-0.36(-5.15%)
Apr 03, 2012
6.986
7.115
6.907
6.979
156,383
-0.03(-0.41%)
Apr 02, 2012
6.720
7.015
6.662
7.008
141,076
+0.29(+4.28%)
Mar 30, 2012
6.763
6.806
6.684
6.720
107,197
+0.05(+0.76%)
Mar 29, 2012
6.677
6.706
6.511
6.670
114,000
-0.07(-1.07%)
Mar 28, 2012
6.907
7.022
6.655
6.742
152,994
-0.17(-2.40%)
Mar 27, 2012
7.087
7.101
6.900
6.907
78,823
-0.17(-2.44%)
Mar 26, 2012
7.008
7.173
6.965
7.080
102,430
+0.19(+2.82%)
Mar 23, 2012
6.921
7.008
6.849
6.885
121,586
-0.04(-0.52%)
Mar 22, 2012
7.137
7.216
6.907
6.921
194,844
-0.45(-6.15%)
Mar 21, 2012
7.288
7.418
7.224
7.375
153,338
+0.14(+1.89%)
Mar 20, 2012
7.252
7.367
7.180
7.238
168,323
-0.09(-1.28%)
Mar 19, 2012
7.432
7.439
7.307
7.332
148,387
-0.07(-0.97%)
Mar 16, 2012
7.533
7.533
7.209
7.403
416,912
-0.12(-1.63%)
Mar 15, 2012
7.483
7.547
7.382
7.526
256,691
+0.06(+0.87%)
Mar 14, 2012
7.044
7.511
7.016
7.461
418,944
+0.45(+6.47%)
Mar 13, 2012
6.274
7.058
6.274
7.008
454,320
+0.96(+15.95%)
Mar 12, 2012
6.080
6.144
5.857
6.044
186,090
+0.00(+0.00%)
Mar 09, 2012
5.785
6.108
5.756
6.044
166,721
+0.24(+4.22%)
Mar 08, 2012
5.864
5.936
5.777
5.799
98,918
-0.04(-0.74%)
Mar 07, 2012
5.914
5.957
5.619
5.842
244,402
-0.05(-0.85%)
Mar 06, 2012
6.080
6.108
5.828
5.893
136,710
-0.22(-3.65%)
Mar 05, 2012
6.036
6.195
6.029
6.116
180,143
+0.09(+1.43%)
Mar 02, 2012
6.202
6.252
6.000
6.029
164,193
-0.18(-2.90%)
Mar 01, 2012
6.526
6.611
6.180
6.209
187,729
-0.30(-4.64%)
Feb 29, 2012
6.411
6.612
6.259
6.511
412,025
+0.13(+2.03%)
Feb 28, 2012
6.346
6.396
6.224
6.382
162,679
+0.06(+0.91%)
Feb 27, 2012
6.259
6.346
6.224
6.324
58,154
+0.01(+0.23%)
Feb 24, 2012
6.461
6.526
6.274
6.310
101,966
-0.13(-2.01%)
Feb 23, 2012
6.324
6.490
6.238
6.439
161,909
+0.12(+1.82%)
Feb 22, 2012
6.382
6.497
6.324
6.324
84,089
-0.09(-1.46%)
Feb 21, 2012
6.583
6.583
6.303
6.418
151,945
-0.25(-3.78%)
Feb 17, 2012
6.691
6.720
6.547
6.670
126,821
+0.01(+0.11%)
Feb 16, 2012
6.339
6.720
6.339
6.662
136,970
+0.31(+4.87%)
Feb 15, 2012
6.324
6.454
6.245
6.353
158,280
+0.01(+0.11%)
Feb 14, 2012
6.339
6.418
6.252
6.346
118,431
-0.01(-0.23%)
Feb 13, 2012
6.389
6.461
6.259
6.360
264,935
+0.07(+1.14%)
Feb 10, 2012
6.166
6.360
6.152
6.288
382,172
+0.03(+0.46%)
Feb 09, 2012
6.411
6.454
6.180
6.259
268,238
-0.12(-1.81%)
Feb 08, 2012
6.576
6.619
6.331
6.375
288,845
-0.20(-3.06%)
Feb 07, 2012
6.547
6.648
6.547
6.576
112,396
+0.01(+0.11%)
Feb 06, 2012
6.749
6.871
6.547
6.569
222,738
-0.20(-2.98%)
Feb 03, 2012
6.943
6.943
6.749
6.770
189,063
-0.05(-0.74%)
Feb 02, 2012
6.619
6.821
6.562
6.821
111,894
+0.19(+2.93%)
Feb 01, 2012
6.346
6.655
6.303
6.626
211,855
+0.29(+4.66%)
Jan 31, 2012
6.540
6.655
6.317
6.331
235,423
-0.17(-2.65%)
Jan 30, 2012
6.554
6.648
6.475
6.504
93,738
-0.09(-1.42%)
Jan 27, 2012
6.713
6.821
6.569
6.598
114,986
-0.15(-2.24%)
Jan 26, 2012
6.742
6.763
6.598
6.749
117,663
+0.04(+0.54%)
Jan 25, 2012
6.713
6.828
6.562
6.713
87,675
-0.04(-0.64%)
Jan 24, 2012
6.756
6.828
6.634
6.756
86,488
-0.04(-0.53%)
Jan 23, 2012
6.957
6.986
6.770
6.792
103,295
-0.19(-2.68%)
Jan 20, 2012
6.885
7.008
6.864
6.979
166,714
+0.04(+0.62%)
Jan 19, 2012
7.058
7.116
6.907
6.936
128,132
-0.12(-1.63%)
Jan 18, 2012
6.900
7.051
6.742
7.051
164,084
+0.14(+2.08%)
Jan 17, 2012
6.921
6.921
6.720
6.907
281,505
+0.09(+1.27%)
Jan 13, 2012
6.742
6.900
6.692
6.821
156,491
-0.02(-0.32%)
Jan 12, 2012
6.835
6.857
6.662
6.842
187,049
+0.04(+0.53%)
Jan 11, 2012
6.857
6.950
6.766
6.806
221,652
-0.04(-0.53%)
Jan 10, 2012
6.763
7.051
6.756
6.842
503,940
+0.16(+2.37%)
Jan 09, 2012
6.439
6.693
6.389
6.684
257,635
+0.25(+3.92%)
Jan 06, 2012
6.490
6.525
6.368
6.432
155,789
-0.05(-0.78%)
Jan 05, 2012
6.425
6.526
6.303
6.483
342,696
+0.00(+0.00%)
Jan 04, 2012
6.821
6.849
6.475
6.483
182,235
-0.27(-3.94%)
Dec 30, 2011
6.475
6.785
6.475
6.749
265,431
+0.27(+4.22%)
Dec 29, 2011
6.375
6.576
6.367
6.475
170,945
+0.10(+1.58%)
Dec 28, 2011
6.720
6.727
6.346
6.375
220,390
-0.33(-4.94%)
Dec 27, 2011
6.727
6.783
6.626
6.706
152,587
+0.00(+0.00%)
Dec 23, 2011
6.698
6.727
6.475
6.706
282,913
-0.11(-1.58%)
Dec 21, 2011
6.698
6.900
6.547
6.813
312,730
+0.03(+0.42%)
Dec 20, 2011
7.015
7.037
6.713
6.785
315,852
-0.06(-0.84%)
Dec 19, 2011
7.029
7.058
6.835
6.842
238,687
-0.17(-2.36%)
Dec 16, 2011
6.914
7.087
6.698
7.008
489,881
+0.10(+1.46%)
Dec 15, 2011
7.037
7.296
6.871
6.907
507,787
-0.01(-0.10%)
Dec 14, 2011
7.698
7.698
6.698
6.914
698,109
-0.78(-10.19%)
Dec 13, 2011
8.950
9.173
7.662
7.698
849,229
-1.77(-18.69%)
Dec 12, 2011
9.224
9.526
9.209
9.468
131,031
+0.09(+0.92%)
Dec 09, 2011
9.123
9.461
9.094
9.382
203,428
+0.30(+3.33%)
Dec 08, 2011
9.512
9.533
9.065
9.080
185,689
-0.52(-5.40%)
Dec 07, 2011
9.655
9.727
9.317
9.598
123,672
-0.11(-1.11%)
Dec 06, 2011
9.641
9.799
9.526
9.706
215,616
+0.04(+0.37%)
Dec 05, 2011
9.814
9.814
9.526
9.670
248,125
+0.06(+0.60%)
Dec 02, 2011
9.483
9.691
9.339
9.612
303,435
+0.34(+3.65%)
Dec 01, 2011
9.289
9.461
9.159
9.274
325,409
-0.08(-0.85%)
Nov 30, 2011
8.878
9.368
8.655
9.353
465,942
+0.91(+10.83%)
Nov 29, 2011
8.440
8.490
8.116
8.440
343,821
+0.02(+0.26%)
Nov 28, 2011
8.562
8.655
8.109
8.418
302,332
+0.18(+2.18%)
Nov 25, 2011
8.317
8.411
8.173
8.238
88,175
-0.18(-2.14%)
Nov 23, 2011
8.735
8.735
8.303
8.418
187,607
-0.42(-4.80%)
Nov 22, 2011
9.109
9.224
8.806
8.842
220,749
-0.27(-3.00%)
Nov 21, 2011
9.173
9.296
9.010
9.116
230,153
-0.17(-1.78%)
Nov 18, 2011
9.209
9.468
9.209
9.281
139,229
+0.06(+0.70%)
Nov 17, 2011
9.360
9.512
9.073
9.217
174,060
-0.19(-1.99%)
Nov 16, 2011
9.202
9.612
9.044
9.404
278,196
+0.09(+0.93%)
Nov 15, 2011
9.440
9.529
9.051
9.317
293,494
-0.23(-2.41%)
Nov 14, 2011
9.893
9.914
9.512
9.548
555,094
-0.40(-4.05%)
Nov 11, 2011
9.994
10.05
9.857
9.950
169,724
+0.14(+1.39%)
Nov 10, 2011
10.14
10.14
9.749
9.814
185,033
-0.09(-0.87%)
Nov 09, 2011
9.893
10.20
9.843
9.900
241,914
-0.28(-2.76%)
Nov 08, 2011
9.713
10.22
9.591
10.18
408,856
+0.63(+6.63%)
Nov 07, 2011
9.526
9.697
9.353
9.548
270,372
-0.03(-0.30%)
Nov 04, 2011
9.727
9.773
9.354
9.576
314,498
-0.27(-2.78%)
Nov 03, 2011
9.835
10.04
9.634
9.850
591,220
+0.23(+2.39%)
Nov 02, 2011
8.770
9.627
8.770
9.619
547,185
+0.99(+11.42%)
Nov 01, 2011
8.101
8.774
7.929
8.634
577,863
+0.36(+4.35%)
Oct 31, 2011
8.742
8.763
8.274
8.274
571,818
-6.73(-44.87%)
Oct 28, 2011
14.28
15.14
14.28
15.01
304,941
+0.29(+2.00%)
Oct 27, 2011
14.71
14.76
14.33
14.71
346,396
+0.63(+4.44%)
Oct 26, 2011
13.93
14.22
13.73
14.09
180,642
+0.42(+3.11%)
Oct 25, 2011
13.97
14.17
13.62
13.66
201,861
-0.44(-3.11%)
Oct 24, 2011
13.92
14.33
13.89
14.10
199,610
+0.18(+1.29%)
Oct 21, 2011
14.09
14.09
13.40
13.92
184,360
+0.14(+0.99%)
Oct 20, 2011
13.68
13.99
13.24
13.79
235,999
+0.14(+1.00%)
Oct 19, 2011
13.38
13.80
13.35
13.65
199,075
+0.22(+1.66%)
Oct 18, 2011
13.15
13.64
13.04
13.43
447,823
+0.33(+2.53%)
Oct 17, 2011
12.91
13.42
12.86
13.09
349,001
+0.12(+0.89%)
Oct 14, 2011
13.24
13.24
12.82
12.98
350,639
-0.01(-0.05%)
Oct 13, 2011
12.81
13.25
12.80
12.99
340,995
+0.11(+0.84%)
Oct 12, 2011
12.45
13.32
12.43
12.88
465,414
+0.63(+5.17%)
Oct 11, 2011
12.68
12.73
11.98
12.25
507,198
-0.60(-4.65%)
Oct 10, 2011
13.35
13.45
12.56
12.84
421,023
-0.20(-1.54%)
Oct 07, 2011
13.55
14.35
12.95
13.04
508,636
-2.37(-15.40%)
Oct 06, 2011
15.04
15.45
14.96
15.42
164,378
+0.82(+5.62%)
Oct 05, 2011
14.69
14.73
14.21
14.60
172,956
-0.07(-0.49%)
Oct 04, 2011
13.44
14.71
13.33
14.67
251,025
+1.09(+8.06%)
Oct 03, 2011
14.72
14.91
13.58
13.58
211,631
-1.10(-7.50%)
Sep 30, 2011
14.81
15.30
14.60
14.68
169,451
-0.47(-3.09%)
Sep 29, 2011
15.16
15.24
14.33
15.15
158,263
+0.74(+5.15%)
Sep 28, 2011
15.03
15.37
14.40
14.40
152,348
-0.60(-3.98%)
Sep 27, 2011
14.76
15.43
14.65
15.00
245,136
+0.68(+4.72%)
Sep 26, 2011
14.48
14.51
13.62
14.32
163,281
+0.06(+0.40%)
Sep 23, 2011
13.87
14.71
13.87
14.27
174,724
+0.38(+2.75%)
Sep 22, 2011
13.90
14.26
13.64
13.89
311,907
-0.62(-4.27%)
Sep 21, 2011
15.02
15.38
14.49
14.50
116,212
-0.47(-3.17%)
Sep 20, 2011
15.58
15.82
14.90
14.98
176,959
-0.57(-3.66%)
Sep 19, 2011
15.37
15.65
15.22
15.55
113,520
-0.19(-1.23%)
Sep 16, 2011
15.59
15.78
15.38
15.74
197,779
+0.30(+1.96%)
Sep 15, 2011
15.18
15.47
14.98
15.44
147,000
+0.48(+3.22%)
Sep 14, 2011
15.32
15.43
14.79
14.96
143,214
-0.13(-0.86%)
Sep 13, 2011
15.07
15.25
14.73
15.09
199,818
+0.16(+1.06%)
Sep 12, 2011
14.22
14.93
14.17
14.93
162,655
+0.45(+3.13%)
Sep 09, 2011
14.70
14.82
14.26
14.48
178,178
-0.40(-2.71%)
Sep 08, 2011
15.15
15.24
14.58
14.88
189,377
-0.37(-2.41%)
Sep 07, 2011
15.31
15.31
14.97
15.25
146,574
+0.27(+1.78%)
Sep 06, 2011
14.07
15.04
14.03
14.98
199,372
+0.33(+2.26%)
Sep 02, 2011
14.72
15.07
14.50
14.65
178,190
-0.58(-3.83%)
Sep 01, 2011
15.82
15.91
15.10
15.23
226,383
-0.49(-3.11%)
Aug 31, 2011
15.62
15.83
15.30
15.72
430,231
+0.29(+1.91%)
Aug 30, 2011
15.20
15.64
14.90
15.43
236,664
+0.14(+0.89%)
Aug 29, 2011
14.65
15.40
14.60
15.29
310,262
+0.97(+6.78%)
Aug 26, 2011
13.93
14.44
13.53
14.32
166,097
+0.29(+2.05%)
Aug 25, 2011
14.68
14.79
13.64
14.03
211,181
-0.51(-3.51%)
Aug 24, 2011
14.38
15.15
14.12
14.54
355,143
+0.15(+1.05%)
Aug 23, 2011
13.56
14.48
13.47
14.39
162,058
+0.84(+6.21%)
Aug 22, 2011
13.97
14.09
13.40
13.55
184,296
+0.02(+0.16%)
Aug 19, 2011
13.38
14.21
13.38
13.53
142,510
-0.32(-2.34%)
Aug 18, 2011
14.12
14.34
13.69
13.85
232,286
-0.99(-6.64%)
Aug 17, 2011
15.22
15.22
14.68
14.84
151,414
-0.27(-1.76%)
Aug 16, 2011
15.82
15.82
14.88
15.10
207,377
-0.72(-4.55%)
Aug 15, 2011
15.32
16.07
15.32
15.82
180,971
+0.76(+5.06%)
Aug 12, 2011
15.32
15.44
14.94
15.06
132,794
-0.07(-0.48%)
Aug 11, 2011
14.35
15.40
14.35
15.13
233,472
+0.83(+5.84%)
Aug 10, 2011
14.84
15.01
14.27
14.30
232,964
-1.12(-7.24%)
Aug 09, 2011
14.95
15.44
13.81
15.41
383,924
+1.24(+8.79%)
Aug 08, 2011
14.95
15.26
14.08
14.17
538,318
-1.33(-8.59%)
Aug 05, 2011
16.18
16.50
15.29
15.50
338,696
-0.45(-2.80%)
Aug 04, 2011
16.81
16.85
15.92
15.94
388,697
-1.12(-6.58%)
Aug 03, 2011
16.89
17.12
16.20
17.07
267,659
+0.22(+1.28%)
Aug 02, 2011
17.36
17.68
16.84
16.85
194,819
-0.57(-3.26%)
Aug 01, 2011
17.65
17.84
17.34
17.42
301,886
+0.06(+0.33%)
Jul 29, 2011
17.52
17.79
17.31
17.36
223,299
-0.40(-2.23%)
Jul 28, 2011
17.45
18.31
17.27
17.76
240,539
+0.27(+1.56%)
Jul 27, 2011
17.97
17.97
17.45
17.48
271,186
-0.67(-3.69%)
Jul 26, 2011
18.24
18.36
18.02
18.15
143,939
-0.19(-1.06%)
Jul 25, 2011
18.40
18.56
18.25
18.35
130,275
-0.29(-1.58%)
Jul 22, 2011
18.69
18.71
18.60
18.64
133,958
+0.03(+0.15%)
Jul 21, 2011
18.61
18.89
18.52
18.61
217,548
+0.11(+0.58%)
Jul 20, 2011
19.00
19.00
18.38
18.51
224,706
-0.43(-2.28%)
Jul 19, 2011
18.97
19.07
18.58
18.94
285,230
+0.08(+0.42%)
Jul 18, 2011
19.24
19.39
18.63
18.86
280,226
-0.58(-2.96%)
Jul 15, 2011
19.08
19.56
19.07
19.43
290,126
+0.42(+2.19%)
Jul 14, 2011
19.72
19.93
18.94
19.02
202,852
-0.61(-3.12%)
Jul 13, 2011
19.49
19.87
19.42
19.63
371,636
+0.30(+1.53%)
Jul 12, 2011
19.53
19.78
19.26
19.33
372,475
-0.35(-1.79%)
Jul 11, 2011
19.53
19.84
19.43
19.68
314,462
-0.14(-0.69%)
Jul 08, 2011
19.43
19.89
19.43
19.82
237,038
-0.03(-0.15%)
Jul 07, 2011
20.43
20.43
19.72
19.85
223,212
-0.22(-1.11%)
Jul 06, 2011
19.86
20.16
19.51
20.07
336,510
+0.23(+1.16%)
Jul 05, 2011
19.87
19.91
19.43
19.84
283,502
-0.09(-0.43%)
Jul 01, 2011
19.49
20.17
19.42
19.93
474,189
+0.49(+2.52%)
Jun 30, 2011
19.51
19.60
19.11
19.44
207,151
+0.05(+0.26%)
Jun 29, 2011
19.36
20.51
19.20
19.39
777,623
+0.05(+0.26%)
Jun 28, 2011
18.84
19.45
18.78
19.34
261,067
+0.64(+3.42%)
Jun 27, 2011
19.07
19.09
18.38
18.70
390,215
-0.45(-2.37%)
Jun 24, 2011
19.59
19.63
18.94
19.15
578,904
-0.28(-1.44%)
Jun 23, 2011
18.58
19.48
18.42
19.43
249,537
+0.50(+2.62%)
Jun 22, 2011
18.72
19.46
18.71
18.94
232,998
+0.04(+0.23%)
Jun 21, 2011
18.14
19.09
18.05
18.89
384,833
+1.03(+5.76%)
Jun 20, 2011
17.86
18.00
17.79
17.86
153,271
+0.06(+0.32%)
Jun 17, 2011
17.83
18.43
17.74
17.81
327,100
+0.15(+0.86%)
Jun 16, 2011
17.88
17.99
17.27
17.66
338,825
-0.30(-1.64%)
Jun 15, 2011
18.42
18.47
17.89
17.95
341,312
-0.81(-4.30%)
Jun 14, 2011
18.49
19.01
18.12
18.76
457,448
+0.51(+2.80%)
Jun 13, 2011
18.53
18.93
18.09
18.25
377,534
-0.33(-1.78%)
Jun 10, 2011
19.12
19.44
18.53
18.58
290,360
-0.75(-3.87%)
Jun 09, 2011
19.30
19.61
19.01
19.33
194,403
+0.04(+0.22%)
Jun 08, 2011
19.92
19.92
19.02
19.28
453,312
-0.67(-3.35%)
Jun 07, 2011
20.61
20.61
19.92
19.95
193,322
-0.37(-1.84%)
Jun 06, 2011
20.49
20.58
20.04
20.33
280,615
-0.23(-1.12%)
Jun 03, 2011
20.16
20.90
20.16
20.56
216,295
+0.86(+4.38%)
May 24, 2011
19.43
19.93
19.19
19.69
233,258
+0.22(+1.15%)
May 23, 2011
18.99
19.69
18.82
19.47
243,141
-0.01(-0.04%)
May 20, 2011
19.15
19.76
19.03
19.48
221,199
+0.31(+1.61%)
May 19, 2011
19.24
19.45
18.86
19.17
240,667
+0.17(+0.87%)
May 18, 2011
18.99
19.38
18.83
19.00
372,269
-0.04(-0.23%)
May 17, 2011
18.80
19.26
18.74
19.04
333,409
+0.04(+0.23%)
May 16, 2011
19.86
19.89
18.94
19.00
244,899
-1.09(-5.41%)
May 13, 2011
20.13
20.29
19.84
20.09
138,382
+0.03(+0.14%)
May 12, 2011
20.61
20.67
19.84
20.06
330,886
-0.65(-3.16%)
May 11, 2011
21.25
21.25
20.30
20.71
201,843
-0.53(-2.47%)
May 10, 2011
21.12
21.46
20.93
21.24
290,664
+0.32(+1.55%)
May 09, 2011
19.32
21.17
19.27
20.92
463,333
+1.62(+8.39%)
May 06, 2011
19.45
19.71
19.06
19.30
156,329
+0.23(+1.21%)
May 05, 2011
18.71
19.53
18.71
19.07
212,247
+0.11(+0.57%)
May 04, 2011
19.75
19.75
18.89
18.96
257,882
-0.78(-3.97%)
May 03, 2011
20.08
20.38
19.63
19.74
222,076
-0.45(-2.24%)
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.