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
Aercap Holdings N.V.
(NY:
AER
)
91.48
+0.81 (+0.89%)
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, 2009
4.600
4.860
4.500
4.720
521,164
+0.21(+4.66%)
Apr 29, 2009
4.280
4.630
4.215
4.510
416,601
+0.26(+6.12%)
Apr 28, 2009
4.240
4.300
4.060
4.250
218,850
+0.00(+0.00%)
Apr 27, 2009
4.430
4.570
4.210
4.250
477,891
-0.30(-6.60%)
Apr 24, 2009
4.510
4.630
4.310
4.550
450,101
+0.21(+4.84%)
Apr 23, 2009
4.500
4.630
4.080
4.340
438,250
-0.14(-3.13%)
Apr 22, 2009
4.240
4.630
4.020
4.480
389,331
+0.17(+3.94%)
Apr 21, 2009
4.520
4.520
4.100
4.310
539,401
-0.01(-0.23%)
Apr 20, 2009
4.750
4.750
4.250
4.320
542,433
-0.41(-8.67%)
Apr 17, 2009
4.450
4.880
4.450
4.730
455,673
+0.33(+7.50%)
Apr 16, 2009
4.280
4.550
4.110
4.400
526,261
+0.29(+7.06%)
Apr 15, 2009
3.810
4.380
3.750
4.110
585,806
+0.17(+4.31%)
Apr 14, 2009
3.880
4.000
3.520
3.940
418,231
+0.09(+2.34%)
Apr 13, 2009
3.760
4.190
3.580
3.850
499,505
+0.17(+4.62%)
Apr 09, 2009
2.850
4.050
2.850
3.680
877,830
+0.85(+30.04%)
Apr 08, 2009
2.760
2.890
2.670
2.830
202,986
+0.07(+2.54%)
Apr 07, 2009
2.760
2.810
2.660
2.760
281,325
-0.01(-0.36%)
Apr 06, 2009
2.890
2.900
2.680
2.770
520,650
-0.09(-3.15%)
Apr 03, 2009
3.010
3.010
2.780
2.860
390,164
-0.18(-5.92%)
Apr 02, 2009
4.200
4.200
2.990
3.040
540,584
-0.13(-4.10%)
Apr 01, 2009
3.230
3.270
3.050
3.170
347,680
-0.08(-2.46%)
Mar 31, 2009
3.090
3.290
3.070
3.250
230,864
+0.18(+5.86%)
Mar 30, 2009
3.200
3.220
3.050
3.070
203,883
-0.66(-17.69%)
Mar 26, 2009
3.540
3.830
3.280
3.730
271,146
+0.32(+9.38%)
Mar 25, 2009
3.500
3.500
2.980
3.410
453,220
+0.34(+11.07%)
Mar 24, 2009
3.730
3.730
3.020
3.070
251,523
-0.17(-5.25%)
Mar 23, 2009
3.130
3.280
3.120
3.240
519,080
+0.32(+10.96%)
Mar 20, 2009
3.220
3.270
2.860
2.920
144,644
-0.23(-7.30%)
Mar 19, 2009
2.990
3.310
2.950
3.150
310,837
+0.20(+6.78%)
Mar 18, 2009
2.680
3.030
2.638
2.950
453,502
+0.28(+10.49%)
Mar 17, 2009
2.750
2.750
2.400
2.670
513,519
-0.03(-1.11%)
Mar 16, 2009
2.820
2.880
2.670
2.700
638,899
-0.10(-3.57%)
Mar 13, 2009
2.760
2.920
2.760
2.800
0
+0.00(+0.00%)
Mar 12, 2009
2.460
2.900
2.380
2.800
296,253
+0.28(+11.11%)
Mar 11, 2009
2.340
2.730
2.260
2.520
354,203
+0.31(+14.03%)
Mar 10, 2009
2.000
2.220
1.850
2.210
750,531
+0.38(+20.77%)
Mar 09, 2009
2.120
2.222
1.830
1.830
554,339
-0.26(-12.44%)
Mar 06, 2009
2.130
2.197
2.000
2.090
0
-0.07(-3.24%)
Mar 05, 2009
2.480
2.540
1.950
2.160
544,688
-0.32(-12.90%)
Mar 04, 2009
2.700
2.850
2.430
2.480
711,158
-0.30(-10.79%)
Mar 02, 2009
3.110
3.210
2.690
2.780
674,152
-0.45(-13.93%)
Feb 27, 2009
3.230
3.450
3.000
3.230
0
-0.34(-9.52%)
Feb 26, 2009
3.810
4.140
3.530
3.570
359,418
-0.41(-10.30%)
Feb 25, 2009
4.070
4.180
3.150
3.980
1,124,307
-0.10(-2.45%)
Feb 24, 2009
4.030
4.350
4.030
4.080
362,111
-0.02(-0.49%)
Feb 23, 2009
4.390
4.630
4.030
4.100
524,149
-0.37(-8.28%)
Feb 20, 2009
4.600
4.760
4.020
4.470
403,207
-0.29(-6.09%)
Feb 19, 2009
4.960
5.020
4.710
4.760
466,258
+0.00(+0.00%)
Feb 18, 2009
4.710
4.840
4.630
4.760
693,940
-0.02(-0.42%)
Feb 17, 2009
4.840
4.880
4.680
4.780
388,890
-0.04(-0.83%)
Feb 13, 2009
4.810
4.900
4.720
4.820
175,290
+0.01(+0.21%)
Feb 12, 2009
4.700
4.910
4.700
4.810
339,162
-0.01(-0.21%)
Feb 11, 2009
4.680
5.090
4.680
4.820
423,551
+0.06(+1.26%)
Feb 10, 2009
5.000
5.100
4.670
4.760
567,998
-0.37(-7.21%)
Feb 09, 2009
5.280
5.390
5.000
5.130
180,336
-0.21(-3.93%)
Feb 06, 2009
5.260
5.450
5.050
5.340
304,627
+0.13(+2.50%)
Feb 05, 2009
4.800
5.270
4.700
5.210
538,039
+0.52(+11.09%)
Feb 04, 2009
4.760
5.110
4.610
4.690
363,780
-0.22(-4.48%)
Feb 03, 2009
4.510
4.960
4.360
4.910
470,916
+0.40(+8.87%)
Feb 02, 2009
4.710
4.990
4.410
4.510
554,030
-0.36(-7.39%)
Jan 30, 2009
5.130
5.250
4.800
4.870
0
-0.26(-5.07%)
Jan 29, 2009
5.580
5.610
5.060
5.130
357,978
-0.62(-10.78%)
Jan 28, 2009
5.500
5.830
5.200
5.750
776,933
+0.45(+8.49%)
Jan 27, 2009
5.750
5.830
5.100
5.300
571,270
-0.29(-5.19%)
Jan 26, 2009
5.830
6.150
5.290
5.590
891,063
-0.24(-4.12%)
Jan 23, 2009
5.800
5.930
5.440
5.830
593,882
-0.07(-1.19%)
Jan 22, 2009
6.250
6.250
5.700
5.900
761,677
-0.37(-5.90%)
Jan 21, 2009
5.990
6.310
5.300
6.270
703,820
+0.26(+4.33%)
Jan 20, 2009
5.890
6.150
5.340
6.010
1,312,749
-0.02(-0.33%)
Jan 16, 2009
4.930
6.160
4.810
6.030
1,680,054
+1.10(+22.31%)
Jan 15, 2009
5.220
5.230
4.600
4.930
640,417
-0.31(-5.92%)
Jan 14, 2009
5.650
5.650
4.800
5.240
779,587
-0.45(-7.91%)
Jan 13, 2009
4.330
5.710
4.070
5.690
1,715,673
+1.42(+33.26%)
Jan 12, 2009
5.030
5.079
4.210
4.270
792,385
-0.76(-15.11%)
Jan 09, 2009
5.170
5.410
5.000
5.030
471,042
-0.34(-6.33%)
Jan 08, 2009
5.890
5.890
4.930
5.370
1,210,444
-0.41(-7.09%)
Jan 07, 2009
5.180
6.170
5.040
5.780
1,153,270
+0.43(+8.04%)
Jan 06, 2009
4.970
6.200
4.890
5.350
1,525,273
+0.59(+12.39%)
Jan 05, 2009
3.360
5.180
3.310
4.760
1,664,881
+1.54(+47.83%)
Jan 02, 2009
3.160
3.370
3.080
3.220
917,400
+0.21(+6.98%)
Jan 01, 2009
2.570
3.040
2.540
3.010
0
+0.00(+0.00%)
Dec 31, 2008
2.570
3.040
2.540
3.010
560,995
+0.50(+19.92%)
Dec 30, 2008
2.620
2.680
2.460
2.510
558,910
-0.08(-3.09%)
Dec 29, 2008
2.600
2.770
2.510
2.590
464,555
-0.07(-2.63%)
Dec 26, 2008
2.780
2.800
2.620
2.660
234,959
-0.05(-1.85%)
Dec 24, 2008
2.900
2.900
2.550
2.710
373,573
-0.07(-2.52%)
Dec 23, 2008
2.820
2.930
2.690
2.780
579,304
-0.03(-1.07%)
Dec 22, 2008
2.980
3.110
2.735
2.810
4,109,215
-0.11(-3.77%)
Dec 19, 2008
2.950
3.230
2.830
2.920
267,598
-0.07(-2.34%)
Dec 18, 2008
2.550
3.170
2.460
2.990
1,032,880
+0.46(+18.18%)
Dec 17, 2008
2.630
2.720
2.450
2.530
784,649
-0.13(-4.89%)
Dec 16, 2008
2.820
2.850
2.500
2.660
677,794
-0.10(-3.62%)
Dec 15, 2008
3.150
3.150
2.760
2.760
459,836
-0.28(-9.21%)
Dec 12, 2008
2.970
3.200
2.800
3.040
205,913
+0.09(+3.05%)
Dec 11, 2008
3.200
3.240
2.810
2.950
561,371
-0.16(-5.14%)
Dec 10, 2008
3.150
3.360
3.110
3.110
752,322
-0.10(-3.12%)
Dec 09, 2008
3.320
3.680
3.140
3.210
297,364
-0.08(-2.43%)
Dec 08, 2008
3.270
3.415
3.180
3.290
368,236
+0.21(+6.82%)
Dec 05, 2008
3.260
3.330
2.970
3.080
373,572
-0.14(-4.35%)
Dec 04, 2008
3.420
3.550
3.200
3.220
386,842
-0.35(-9.80%)
Dec 03, 2008
3.640
3.780
3.240
3.570
472,667
-0.07(-1.92%)
Dec 02, 2008
3.330
3.790
3.200
3.640
217,997
+0.23(+6.74%)
Dec 01, 2008
4.390
4.520
3.330
3.410
567,485
-1.22(-26.35%)
Nov 28, 2008
4.690
4.850
4.620
4.630
153,400
+0.03(+0.65%)
Nov 26, 2008
3.980
4.650
3.590
4.600
333,743
+0.47(+11.38%)
Nov 25, 2008
4.040
4.240
3.790
4.130
548,299
+0.27(+6.99%)
Nov 24, 2008
2.270
4.100
2.110
3.860
1,057,760
+1.26(+48.46%)
Nov 21, 2008
3.100
3.440
2.380
2.600
528,000
-0.49(-15.86%)
Nov 20, 2008
3.520
3.570
3.050
3.090
444,419
-0.36(-10.43%)
Nov 19, 2008
3.870
3.950
3.290
3.450
401,953
-0.37(-9.69%)
Nov 18, 2008
4.050
4.150
3.700
3.820
489,510
-0.23(-5.68%)
Nov 17, 2008
4.010
4.290
3.960
4.050
469,795
+0.00(+0.00%)
Nov 14, 2008
4.250
4.420
4.030
4.050
1,049,927
+0.05(+1.25%)
Nov 13, 2008
4.470
4.520
3.500
4.000
1,010,547
-0.50(-11.11%)
Nov 12, 2008
5.050
5.200
4.410
4.500
461,338
-0.70(-13.46%)
Nov 11, 2008
5.570
5.620
5.000
5.200
244,007
-0.52(-9.09%)
Nov 10, 2008
6.200
6.230
5.500
5.720
275,075
-0.25(-4.19%)
Nov 07, 2008
6.180
6.260
5.740
5.970
591,158
-0.02(-0.33%)
Nov 06, 2008
6.960
6.960
5.410
5.990
783,321
-0.80(-11.78%)
Nov 05, 2008
7.490
7.630
6.750
6.790
638,609
-0.67(-8.98%)
Nov 04, 2008
7.310
7.690
7.220
7.460
634,069
+0.79(+11.84%)
Nov 03, 2008
6.450
6.810
6.450
6.670
396,205
+0.33(+5.21%)
Oct 31, 2008
6.230
6.590
6.160
6.340
455,369
+0.12(+1.93%)
Oct 30, 2008
6.820
7.000
6.050
6.220
402,821
-0.32(-4.89%)
Oct 29, 2008
6.210
6.940
6.040
6.540
446,615
+0.40(+6.51%)
Oct 28, 2008
6.050
6.210
5.370
6.140
595,200
+0.00(+0.00%)
Oct 27, 2008
6.750
6.900
6.120
6.140
306,956
-0.79(-11.40%)
Oct 24, 2008
7.340
7.560
6.820
6.930
163,218
-0.63(-8.33%)
Oct 23, 2008
7.900
7.990
7.300
7.560
208,506
-0.21(-2.70%)
Oct 22, 2008
7.770
7.870
7.410
7.770
334,198
-0.10(-1.27%)
Oct 21, 2008
7.910
7.940
7.620
7.870
186,765
-0.05(-0.63%)
Oct 20, 2008
7.860
8.070
7.830
7.920
128,490
+0.16(+2.06%)
Oct 17, 2008
7.490
7.890
7.290
7.760
297,984
+0.26(+3.47%)
Oct 16, 2008
7.250
7.530
6.720
7.500
348,650
+0.27(+3.73%)
Oct 15, 2008
7.960
8.280
7.230
7.230
383,872
-0.77(-9.62%)
Oct 14, 2008
8.840
9.000
7.600
8.000
412,275
+0.60(+8.11%)
Oct 13, 2008
7.020
7.710
6.960
7.400
329,090
+0.80(+12.12%)
Oct 10, 2008
6.580
7.000
5.700
6.600
819,395
-0.33(-4.76%)
Oct 09, 2008
7.900
7.990
6.710
6.930
209,948
-0.68(-8.94%)
Oct 08, 2008
7.570
7.990
6.800
7.610
645,597
-0.22(-2.81%)
Oct 07, 2008
8.630
8.870
7.800
7.830
312,580
-0.60(-7.12%)
Oct 06, 2008
9.000
9.530
7.880
8.430
313,376
-1.45(-14.68%)
Oct 03, 2008
10.33
10.77
9.840
9.880
329,698
-0.12(-1.20%)
Oct 02, 2008
10.42
10.44
9.850
10.00
584,835
-0.41(-3.94%)
Oct 01, 2008
10.35
10.63
10.27
10.41
182,150
-0.20(-1.89%)
Sep 30, 2008
10.50
10.85
9.980
10.61
711,758
+0.43(+4.22%)
Sep 29, 2008
12.11
12.11
10.00
10.18
371,533
-1.85(-15.38%)
Sep 26, 2008
11.94
12.16
11.21
12.03
0
-0.42(-3.37%)
Sep 25, 2008
12.62
12.65
12.19
12.45
522,820
-0.26(-2.05%)
Sep 24, 2008
13.07
13.10
12.52
12.71
327,654
-0.41(-3.12%)
Sep 23, 2008
12.67
13.28
12.50
13.12
667,025
+0.30(+2.34%)
Sep 22, 2008
12.66
13.21
11.84
12.82
551,589
-0.06(-0.47%)
Sep 19, 2008
15.80
16.00
12.74
12.88
0
+0.78(+6.45%)
Sep 18, 2008
10.95
12.40
10.95
12.10
553,165
+0.43(+3.68%)
Sep 17, 2008
12.47
12.87
11.47
11.67
739,257
-1.19(-9.25%)
Sep 16, 2008
13.00
13.26
12.54
12.86
783,825
-0.57(-4.24%)
Sep 15, 2008
12.41
13.58
12.41
13.43
223,056
-0.60(-4.28%)
Sep 12, 2008
13.69
14.18
13.58
14.03
347,536
+0.08(+0.57%)
Sep 11, 2008
13.89
14.21
13.60
13.95
267,301
-0.26(-1.83%)
Sep 10, 2008
14.63
14.63
14.05
14.21
272,877
-0.44(-3.00%)
Sep 09, 2008
15.09
15.53
14.54
14.65
289,938
-0.51(-3.36%)
Sep 08, 2008
14.68
15.23
14.68
15.16
318,289
+0.46(+3.13%)
Sep 05, 2008
14.39
14.89
14.23
14.70
0
+0.30(+2.08%)
Sep 04, 2008
14.61
14.64
14.26
14.40
294,293
-0.26(-1.77%)
Sep 03, 2008
14.48
14.84
14.08
14.66
280,736
+0.35(+2.45%)
Sep 02, 2008
14.13
14.58
14.13
14.31
221,958
+0.44(+3.17%)
Aug 29, 2008
13.99
14.21
13.80
13.87
134,809
-0.17(-1.21%)
Aug 28, 2008
13.40
14.09
13.40
14.04
129,145
+0.70(+5.25%)
Aug 27, 2008
13.82
13.82
13.09
13.34
375,750
-0.59(-4.24%)
Aug 26, 2008
13.90
14.01
13.60
13.93
220,929
+0.00(+0.00%)
Aug 25, 2008
14.27
14.27
13.49
13.93
202,316
-0.42(-2.93%)
Aug 22, 2008
13.77
14.43
13.71
14.35
176,933
+0.49(+3.54%)
Aug 21, 2008
13.76
14.44
12.18
13.86
512,096
-1.23(-8.15%)
Aug 20, 2008
15.34
15.54
14.67
15.09
509,275
-0.19(-1.24%)
Aug 19, 2008
15.58
15.61
15.04
15.28
341,708
-0.52(-3.29%)
Aug 18, 2008
15.92
16.11
15.46
15.80
173,720
+0.01(+0.06%)
Aug 15, 2008
15.60
16.23
15.60
15.79
0
-0.01(-0.06%)
Aug 14, 2008
15.33
15.85
15.21
15.80
141,625
+0.60(+3.95%)
Aug 13, 2008
15.35
15.40
14.47
15.20
400,604
-0.25(-1.62%)
Aug 12, 2008
15.82
15.84
15.20
15.45
365,407
-0.42(-2.65%)
Aug 11, 2008
15.94
16.23
15.61
15.87
778,092
+0.02(+0.13%)
Aug 08, 2008
14.41
16.16
14.41
15.85
746,996
+1.11(+7.53%)
Aug 07, 2008
15.29
15.39
14.58
14.74
443,725
-0.44(-2.90%)
Aug 06, 2008
15.77
15.93
15.06
15.18
418,519
-0.81(-5.07%)
Aug 05, 2008
15.28
16.30
15.15
15.99
920,777
+0.85(+5.61%)
Aug 04, 2008
15.88
16.05
15.07
15.14
567,261
-0.86(-5.37%)
Aug 01, 2008
15.29
16.23
14.95
16.00
630,067
+0.74(+4.85%)
Jul 31, 2008
14.62
15.27
14.24
15.26
383,570
+0.77(+5.31%)
Jul 30, 2008
14.76
14.94
14.09
14.49
1,592,987
+0.01(+0.07%)
Jul 29, 2008
14.48
14.50
13.92
14.48
360,701
+0.83(+6.08%)
Jul 28, 2008
14.00
14.36
13.41
13.65
315,614
-0.59(-4.14%)
Jul 25, 2008
13.56
14.83
13.26
14.24
499,023
+0.71(+5.25%)
Jul 24, 2008
14.75
14.75
13.23
13.53
426,192
-1.36(-9.13%)
Jul 23, 2008
14.80
15.10
14.41
14.89
398,189
+0.00(+0.00%)
Jul 22, 2008
14.29
14.98
13.79
14.89
697,150
+0.73(+5.16%)
Jul 21, 2008
14.11
14.54
13.98
14.16
337,028
-0.04(-0.28%)
Jul 18, 2008
14.25
14.46
13.72
14.20
249,871
-0.19(-1.32%)
Jul 17, 2008
13.41
14.46
13.40
14.39
397,959
+1.03(+7.71%)
Jul 16, 2008
12.31
13.41
11.97
13.36
278,033
+0.99(+8.00%)
Jul 15, 2008
11.97
12.57
11.39
12.37
377,140
+0.31(+2.57%)
Jul 14, 2008
12.63
12.79
11.93
12.06
353,133
-0.59(-4.66%)
Jul 11, 2008
12.83
12.93
12.38
12.65
223,633
-0.34(-2.62%)
Jul 10, 2008
13.14
13.28
12.69
12.99
314,555
-0.22(-1.67%)
Jul 09, 2008
13.50
13.85
13.19
13.21
466,314
-0.32(-2.37%)
Jul 08, 2008
12.67
13.57
12.23
13.53
412,203
+0.79(+6.20%)
Jul 07, 2008
12.04
12.84
11.81
12.74
587,574
+0.71(+5.90%)
Jul 04, 2008
12.08
12.12
11.78
12.03
223,460
+0.00(+0.00%)
Jul 03, 2008
12.08
12.12
11.78
12.03
223,460
-0.01(-0.08%)
Jul 02, 2008
12.30
12.68
11.98
12.04
552,782
-0.32(-2.59%)
Jul 01, 2008
11.96
12.62
11.96
12.36
508,351
-0.27(-2.14%)
Jun 30, 2008
11.37
13.01
11.37
12.63
456,049
+0.37(+3.02%)
Jun 27, 2008
12.96
12.96
12.05
12.26
343,229
-0.08(-0.65%)
Jun 26, 2008
12.58
12.58
12.01
12.34
326,712
-0.31(-2.45%)
Jun 25, 2008
12.59
12.84
12.38
12.65
502,600
+0.20(+1.61%)
Jun 24, 2008
12.88
12.88
12.12
12.45
474,746
-0.57(-4.38%)
Jun 23, 2008
13.77
13.77
12.76
13.02
535,648
+0.30(+2.36%)
Jun 20, 2008
13.28
13.45
12.49
12.72
391,602
-0.54(-4.07%)
Jun 19, 2008
13.30
13.46
13.08
13.26
378,374
-0.02(-0.15%)
Jun 18, 2008
13.72
13.72
13.13
13.28
461,847
-0.50(-3.63%)
Jun 17, 2008
14.29
14.44
13.75
13.78
370,498
-0.51(-3.57%)
Jun 16, 2008
13.85
14.59
13.51
14.29
891,763
+0.25(+1.78%)
Jun 13, 2008
12.76
14.04
12.74
14.04
887,148
+1.43(+11.34%)
Jun 12, 2008
12.91
13.29
12.48
12.61
955,989
-0.21(-1.64%)
Jun 11, 2008
13.25
13.40
12.73
12.82
1,069,247
-0.57(-4.26%)
Jun 10, 2008
13.43
13.71
13.35
13.39
970,773
-0.22(-1.62%)
Jun 09, 2008
13.65
13.76
13.51
13.61
787,539
-0.09(-0.66%)
Jun 06, 2008
13.85
14.05
13.60
13.70
1,219,571
-0.27(-1.93%)
Jun 05, 2008
13.82
14.09
13.82
13.97
461,724
+0.15(+1.09%)
Jun 04, 2008
14.11
14.11
13.35
13.82
1,131,356
-0.29(-2.06%)
Jun 03, 2008
14.88
14.90
14.10
14.11
386,417
-0.67(-4.53%)
Jun 02, 2008
15.10
15.16
14.68
14.78
584,768
-0.25(-1.66%)
May 30, 2008
14.94
15.21
14.85
15.03
790,652
+0.03(+0.20%)
May 29, 2008
14.99
15.48
14.80
15.00
626,202
+0.10(+0.67%)
May 28, 2008
14.89
15.17
14.70
14.90
544,621
+0.07(+0.47%)
May 27, 2008
14.89
15.09
14.60
14.83
532,101
-0.05(-0.34%)
May 26, 2008
15.58
15.58
14.82
14.88
0
+0.00(+0.00%)
May 23, 2008
15.58
15.58
14.82
14.88
915,315
-0.61(-3.94%)
May 22, 2008
16.33
16.37
15.31
15.49
1,068,523
-0.91(-5.55%)
May 21, 2008
17.83
17.98
16.01
16.40
1,074,841
-1.33(-7.50%)
May 20, 2008
17.87
17.93
16.88
17.73
302,873
-0.64(-3.48%)
May 19, 2008
18.49
18.53
18.03
18.37
301,215
+0.01(+0.05%)
May 16, 2008
18.02
18.72
18.02
18.36
253,500
+0.16(+0.88%)
May 15, 2008
17.47
18.35
17.47
18.20
392,655
+0.61(+3.47%)
May 14, 2008
17.47
17.79
17.32
17.59
218,150
+0.30(+1.74%)
May 13, 2008
17.45
17.47
16.99
17.29
272,631
+0.01(+0.06%)
May 12, 2008
16.89
17.39
16.87
17.28
238,406
+0.62(+3.72%)
May 09, 2008
18.16
18.16
16.22
16.66
805,648
-0.74(-4.25%)
May 08, 2008
17.78
18.00
17.36
17.40
348,094
-0.15(-0.85%)
May 07, 2008
17.96
18.37
17.34
17.55
273,891
-0.37(-2.06%)
May 06, 2008
17.63
18.09
17.54
17.92
324,021
+0.05(+0.28%)
May 05, 2008
17.35
18.25
17.19
17.87
471,270
+0.68(+3.96%)
May 02, 2008
17.60
17.93
17.14
17.19
309,592
-0.35(-2.00%)
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.