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
Anworth Mortgage Asset Corp
(NY:
ANH
)
N/A
UNCHANGED
Last Price
Updated:
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, 2007
2.681
2.703
2.629
2.640
2,137,873
-0.04(-1.44%)
Apr 27, 2007
2.687
2.706
2.673
2.678
1,280,396
-0.02(-0.71%)
Apr 26, 2007
2.692
2.709
2.670
2.698
732,382
-0.01(-0.20%)
Apr 25, 2007
2.709
2.722
2.673
2.703
939,296
+0.01(+0.51%)
Apr 24, 2007
2.678
2.711
2.659
2.689
884,022
+0.01(+0.20%)
Apr 23, 2007
2.736
2.750
2.670
2.684
1,048,026
-0.05(-1.81%)
Apr 20, 2007
2.678
2.739
2.662
2.733
1,230,213
+0.08(+2.90%)
Apr 19, 2007
2.626
2.665
2.618
2.656
617,834
+0.00(+0.10%)
Apr 18, 2007
2.684
2.720
2.651
2.654
849,840
-0.04(-1.63%)
Apr 17, 2007
2.687
2.717
2.684
2.698
600,197
+0.01(+0.31%)
Apr 16, 2007
2.667
2.722
2.656
2.689
1,005,844
+0.04(+1.45%)
Apr 13, 2007
2.623
2.667
2.623
2.651
443,647
+0.03(+1.05%)
Apr 12, 2007
2.596
2.629
2.552
2.623
481,830
+0.02(+0.74%)
Apr 11, 2007
2.618
2.629
2.590
2.604
1,056,027
-0.02(-0.94%)
Apr 10, 2007
2.643
2.645
2.621
2.629
567,650
-0.02(-0.62%)
Apr 09, 2007
2.673
2.673
2.618
2.645
1,082,936
-0.03(-1.03%)
Apr 05, 2007
2.678
2.689
2.656
2.673
1,228,758
+0.00(+0.00%)
Apr 04, 2007
2.667
2.681
2.654
2.673
698,927
+0.01(+0.21%)
Apr 03, 2007
2.681
2.687
2.667
2.667
941,115
-0.01(-0.31%)
Apr 02, 2007
2.687
2.689
2.665
2.676
1,193,485
-0.01(-0.41%)
Mar 30, 2007
2.659
2.687
2.654
2.687
1,170,939
+0.03(+1.24%)
Mar 29, 2007
2.667
2.667
2.634
2.654
1,533,130
-0.01(-0.31%)
Mar 28, 2007
2.579
2.667
2.571
2.662
2,572,429
+0.08(+3.09%)
Mar 27, 2007
2.566
2.612
2.557
2.582
1,462,219
+0.02(+0.97%)
Mar 26, 2007
2.555
2.585
2.513
2.557
3,376,814
+0.09(+3.45%)
Mar 23, 2007
2.447
2.491
2.439
2.472
830,203
+0.01(+0.56%)
Mar 22, 2007
2.546
2.546
2.450
2.458
1,107,664
-0.09(-3.35%)
Mar 21, 2007
2.384
2.549
2.368
2.544
1,055,663
+0.16(+6.69%)
Mar 20, 2007
2.362
2.384
2.348
2.384
359,281
+0.02(+0.70%)
Mar 19, 2007
2.337
2.390
2.337
2.368
390,191
+0.04(+1.65%)
Mar 16, 2007
2.384
2.381
2.313
2.329
1,581,131
-0.05(-2.19%)
Mar 15, 2007
2.351
2.406
2.346
2.381
464,739
+0.03(+1.17%)
Mar 14, 2007
2.307
2.354
2.296
2.354
793,111
+0.05(+2.03%)
Mar 13, 2007
2.343
2.370
2.293
2.307
1,990,232
-0.04(-1.53%)
Mar 12, 2007
2.346
2.370
2.313
2.343
1,687,316
-0.03(-1.27%)
Mar 09, 2007
2.384
2.384
2.310
2.373
1,567,676
-0.02(-0.80%)
Mar 08, 2007
2.420
2.445
2.379
2.392
788,747
-0.02(-0.91%)
Mar 07, 2007
2.445
2.445
2.392
2.414
636,379
-0.03(-1.24%)
Mar 06, 2007
2.379
2.464
2.362
2.445
837,476
+0.11(+4.59%)
Mar 05, 2007
2.387
2.406
2.293
2.337
1,921,503
-0.09(-3.52%)
Mar 02, 2007
2.461
2.461
2.412
2.423
1,459,310
-0.05(-2.11%)
Mar 01, 2007
2.414
2.519
2.376
2.475
937,256
+0.03(+1.24%)
Feb 28, 2007
2.447
2.541
2.434
2.445
2,978,985
-0.01(-0.56%)
Feb 27, 2007
2.247
2.458
2.247
2.458
1,688,043
+0.03(+1.25%)
Feb 26, 2007
2.412
2.431
2.392
2.428
1,007,247
+0.01(+0.34%)
Feb 23, 2007
2.412
2.431
2.392
2.420
841,839
-0.02(-0.68%)
Feb 22, 2007
2.469
2.480
2.409
2.436
1,013,116
-0.04(-1.56%)
Feb 21, 2007
2.398
2.502
2.395
2.475
1,453,855
+0.04(+1.69%)
Feb 20, 2007
2.453
2.458
2.431
2.434
509,467
-0.03(-1.12%)
Feb 16, 2007
2.458
2.461
2.428
2.461
428,374
+0.00(+0.00%)
Feb 15, 2007
2.486
2.497
2.458
2.461
478,921
-0.03(-1.32%)
Feb 14, 2007
2.458
2.500
2.456
2.494
603,586
+0.03(+1.23%)
Feb 13, 2007
2.436
2.464
2.434
2.464
167,022
+0.03(+1.13%)
Feb 12, 2007
2.445
2.445
2.395
2.436
333,063
-0.00(-0.11%)
Feb 09, 2007
2.456
2.480
2.398
2.439
914,932
-0.02(-0.89%)
Feb 08, 2007
2.497
2.497
2.436
2.461
1,578,222
-0.04(-1.65%)
Feb 07, 2007
2.538
2.544
2.494
2.502
529,468
-0.04(-1.51%)
Feb 06, 2007
2.524
2.544
2.522
2.541
355,645
+0.02(+0.98%)
Feb 05, 2007
2.530
2.549
2.505
2.516
544,013
-0.02(-0.97%)
Feb 02, 2007
2.568
2.568
2.524
2.541
446,193
+0.00(+0.00%)
Feb 01, 2007
2.535
2.555
2.511
2.541
352,009
+0.02(+0.65%)
Jan 31, 2007
2.555
2.563
2.516
2.524
542,559
-0.04(-1.40%)
Jan 30, 2007
2.511
2.560
2.502
2.560
429,465
+0.06(+2.31%)
Jan 29, 2007
2.456
2.516
2.456
2.502
646,562
+0.03(+1.34%)
Jan 26, 2007
2.453
2.527
2.453
2.469
1,670,224
+0.02(+0.79%)
Jan 25, 2007
2.461
2.472
2.403
2.450
1,042,572
-0.01(-0.56%)
Jan 24, 2007
2.425
2.464
2.425
2.464
1,147,665
+0.04(+1.70%)
Jan 23, 2007
2.461
2.472
2.401
2.423
1,223,667
-0.04(-1.78%)
Jan 22, 2007
2.524
2.524
2.458
2.467
771,656
-0.07(-2.61%)
Jan 19, 2007
2.483
2.533
2.480
2.533
364,009
+0.04(+1.66%)
Jan 18, 2007
2.530
2.533
2.478
2.491
946,206
-0.04(-1.52%)
Jan 17, 2007
2.530
2.555
2.505
2.530
577,833
-0.02(-0.65%)
Jan 16, 2007
2.574
2.574
2.533
2.546
448,375
-0.02(-0.75%)
Jan 12, 2007
2.530
2.568
2.527
2.566
615,288
+0.04(+1.41%)
Jan 11, 2007
2.519
2.560
2.511
2.530
437,102
+0.01(+0.44%)
Jan 10, 2007
2.475
2.524
2.461
2.519
491,285
+0.03(+1.33%)
Jan 09, 2007
2.494
2.508
2.423
2.486
581,833
-0.01(-0.55%)
Jan 08, 2007
2.491
2.505
2.478
2.500
482,921
+0.00(+0.11%)
Jan 05, 2007
2.571
2.585
2.489
2.497
697,108
-0.09(-3.51%)
Jan 04, 2007
2.604
2.612
2.577
2.588
516,013
-0.02(-0.74%)
Jan 03, 2007
2.615
2.637
2.585
2.607
1,033,844
-0.01(-0.32%)
Dec 29, 2006
2.604
2.626
2.596
2.615
809,475
+0.01(+0.32%)
Dec 28, 2006
2.508
2.626
2.500
2.607
1,184,757
+0.08(+3.27%)
Dec 27, 2006
2.467
2.524
2.467
2.524
941,842
+0.05(+1.89%)
Dec 26, 2006
2.450
2.478
2.447
2.478
523,649
+0.02(+1.01%)
Dec 22, 2006
2.480
2.489
2.447
2.453
273,825
-0.04(-1.44%)
Dec 21, 2006
2.475
2.519
2.475
2.489
463,648
+0.01(+0.56%)
Dec 20, 2006
2.478
2.513
2.467
2.475
854,931
+0.00(+0.11%)
Dec 19, 2006
2.505
2.516
2.467
2.472
1,376,762
-0.05(-2.07%)
Dec 18, 2006
2.524
2.582
2.428
2.524
1,150,938
-0.03(-1.29%)
Dec 15, 2006
2.568
2.599
2.557
2.557
1,121,483
-0.01(-0.43%)
Dec 14, 2006
2.560
2.588
2.555
2.568
516,013
+0.01(+0.32%)
Dec 13, 2006
2.588
2.596
2.549
2.560
767,656
-0.01(-0.53%)
Dec 12, 2006
2.593
2.593
2.555
2.574
654,198
-0.02(-0.95%)
Dec 11, 2006
2.582
2.618
2.571
2.599
907,296
+0.02(+0.75%)
Dec 08, 2006
2.601
2.629
2.577
2.579
375,282
-0.03(-1.16%)
Dec 07, 2006
2.612
2.634
2.599
2.610
565,832
-0.01(-0.21%)
Dec 06, 2006
2.640
2.645
2.612
2.615
429,101
-0.04(-1.35%)
Dec 05, 2006
2.681
2.684
2.640
2.651
755,292
-0.01(-0.52%)
Dec 04, 2006
2.618
2.681
2.618
2.665
720,018
+0.05(+1.79%)
Dec 01, 2006
2.579
2.629
2.563
2.618
1,089,846
+0.02(+0.85%)
Nov 30, 2006
2.621
2.634
2.588
2.596
1,324,761
-0.03(-1.05%)
Nov 29, 2006
2.585
2.623
2.574
2.623
676,381
+0.04(+1.38%)
Nov 28, 2006
2.546
2.599
2.544
2.588
1,064,027
+0.02(+0.97%)
Nov 27, 2006
2.568
2.585
2.544
2.563
1,470,219
-0.02(-0.85%)
Nov 24, 2006
2.577
2.599
2.571
2.585
484,012
-0.01(-0.53%)
Nov 22, 2006
2.643
2.654
2.596
2.599
1,039,663
-0.04(-1.46%)
Nov 21, 2006
2.662
2.678
2.634
2.637
890,568
-0.03(-1.13%)
Nov 20, 2006
2.656
2.670
2.640
2.667
1,808,410
-0.02(-0.61%)
Nov 17, 2006
2.681
2.700
2.667
2.684
894,932
+0.00(+0.00%)
Nov 16, 2006
2.632
2.700
2.618
2.684
1,813,864
+0.06(+2.09%)
Nov 15, 2006
2.596
2.640
2.579
2.629
1,424,400
+0.03(+1.27%)
Nov 14, 2006
2.557
2.601
2.539
2.596
2,130,963
+0.04(+1.51%)
Nov 13, 2006
2.546
2.568
2.533
2.557
684,017
+0.01(+0.22%)
Nov 10, 2006
2.519
2.555
2.505
2.552
766,565
+0.03(+1.20%)
Nov 09, 2006
2.511
2.535
2.497
2.522
540,377
-0.01(-0.33%)
Nov 08, 2006
2.486
2.541
2.475
2.530
1,907,685
+0.04(+1.66%)
Nov 07, 2006
2.475
2.511
2.461
2.489
1,566,949
+0.01(+0.22%)
Nov 06, 2006
2.447
2.497
2.431
2.483
799,293
+0.04(+1.69%)
Nov 03, 2006
2.456
2.475
2.420
2.442
1,042,935
-0.01(-0.22%)
Nov 02, 2006
2.442
2.464
2.412
2.447
1,147,665
-0.02(-0.67%)
Nov 01, 2006
2.502
2.502
2.464
2.464
645,834
-0.03(-1.32%)
Oct 31, 2006
2.489
2.502
2.472
2.497
949,478
+0.01(+0.33%)
Oct 30, 2006
2.469
2.489
2.445
2.489
925,478
+0.02(+0.89%)
Oct 27, 2006
2.475
2.483
2.453
2.467
585,469
-0.03(-1.21%)
Oct 26, 2006
2.480
2.497
2.461
2.497
880,022
+0.02(+0.89%)
Oct 25, 2006
2.472
2.500
2.461
2.475
711,654
-0.00(-0.11%)
Oct 24, 2006
2.472
2.491
2.450
2.478
537,104
+0.01(+0.22%)
Oct 23, 2006
2.467
2.489
2.458
2.472
560,741
-0.00(-0.11%)
Oct 20, 2006
2.505
2.505
2.464
2.475
702,199
-0.02(-0.99%)
Oct 19, 2006
2.502
2.522
2.480
2.500
733,473
-0.01(-0.33%)
Oct 18, 2006
2.519
2.527
2.491
2.508
516,376
-0.01(-0.44%)
Oct 17, 2006
2.516
2.527
2.480
2.519
647,289
-0.01(-0.22%)
Oct 16, 2006
2.480
2.530
2.478
2.524
824,021
+0.04(+1.66%)
Oct 13, 2006
2.445
2.489
2.445
2.483
534,559
+0.02(+0.89%)
Oct 12, 2006
2.445
2.467
2.445
2.461
675,290
+0.02(+0.79%)
Oct 11, 2006
2.464
2.486
2.428
2.442
1,566,585
-0.02(-0.89%)
Oct 10, 2006
2.486
2.486
2.445
2.464
1,566,222
-0.02(-0.88%)
Oct 09, 2006
2.434
2.489
2.420
2.486
1,248,759
+0.04(+1.69%)
Oct 06, 2006
2.445
2.447
2.423
2.445
1,187,303
+0.00(+0.00%)
Oct 05, 2006
2.436
2.447
2.395
2.445
1,170,575
+0.01(+0.34%)
Oct 04, 2006
2.324
2.436
2.318
2.436
2,133,873
+0.10(+4.24%)
Oct 03, 2006
2.274
2.337
2.255
2.337
1,531,312
+0.06(+2.78%)
Oct 02, 2006
2.288
2.288
2.255
2.274
660,744
-0.02(-0.96%)
Sep 29, 2006
2.315
2.324
2.296
2.296
1,493,492
-0.03(-1.18%)
Sep 28, 2006
2.326
2.335
2.296
2.324
608,742
-0.00(-0.12%)
Sep 27, 2006
2.285
2.332
2.260
2.326
1,007,662
+0.03(+1.20%)
Sep 26, 2006
2.244
2.307
2.241
2.299
1,318,943
+0.05(+2.33%)
Sep 25, 2006
2.230
2.252
2.219
2.247
1,214,576
+0.02(+0.74%)
Sep 22, 2006
2.227
2.233
2.205
2.230
819,657
+0.00(+0.00%)
Sep 21, 2006
2.241
2.249
2.225
2.230
1,005,480
+0.00(+0.12%)
Sep 20, 2006
2.197
2.241
2.186
2.227
1,026,571
+0.03(+1.38%)
Sep 19, 2006
2.164
2.197
2.145
2.197
1,049,845
+0.03(+1.40%)
Sep 18, 2006
2.175
2.189
2.159
2.167
435,647
-0.02(-0.88%)
Sep 15, 2006
2.214
2.216
2.181
2.186
1,076,754
-0.01(-0.63%)
Sep 14, 2006
2.214
2.214
2.191
2.200
338,917
-0.02(-0.99%)
Sep 13, 2006
2.200
2.225
2.194
2.222
1,063,300
+0.01(+0.50%)
Sep 12, 2006
2.161
2.225
2.150
2.211
1,376,035
+0.04(+1.64%)
Sep 11, 2006
2.172
2.208
2.159
2.175
842,567
-0.01(-0.63%)
Sep 08, 2006
2.145
2.192
2.134
2.189
645,471
+0.04(+2.05%)
Sep 07, 2006
2.156
2.164
2.142
2.145
393,464
-0.02(-0.76%)
Sep 06, 2006
2.156
2.167
2.137
2.161
478,557
-0.01(-0.51%)
Sep 05, 2006
2.159
2.183
2.153
2.172
312,735
+0.02(+0.89%)
Sep 01, 2006
2.145
2.161
2.145
2.153
467,284
+0.00(+0.00%)
Aug 31, 2006
2.145
2.167
2.142
2.153
635,652
+0.00(+0.13%)
Aug 30, 2006
2.150
2.167
2.148
2.150
952,388
-0.01(-0.26%)
Aug 29, 2006
2.153
2.167
2.134
2.156
462,557
+0.01(+0.38%)
Aug 28, 2006
2.150
2.167
2.139
2.148
603,288
+0.00(+0.13%)
Aug 25, 2006
2.142
2.161
2.128
2.145
854,567
+0.00(+0.00%)
Aug 24, 2006
2.145
2.172
2.120
2.145
789,474
+0.00(+0.00%)
Aug 23, 2006
2.197
2.197
2.128
2.145
3,425,542
-0.05(-2.13%)
Aug 22, 2006
2.194
2.203
2.172
2.192
565,105
-0.01(-0.38%)
Aug 21, 2006
2.216
2.230
2.192
2.200
795,656
-0.03(-1.48%)
Aug 18, 2006
2.266
2.266
2.222
2.233
674,199
-0.03(-1.22%)
Aug 17, 2006
2.230
2.269
2.214
2.260
2,741,161
+0.03(+1.36%)
Aug 16, 2006
2.241
2.244
2.214
2.230
2,529,883
-0.01(-0.25%)
Aug 15, 2006
2.214
2.241
2.214
2.236
3,076,442
+0.04(+1.63%)
Aug 14, 2006
2.214
2.238
2.189
2.200
1,633,860
-0.02(-0.87%)
Aug 11, 2006
2.227
2.238
2.203
2.219
505,467
-0.03(-1.22%)
Aug 10, 2006
2.186
2.249
2.178
2.247
522,195
+0.04(+1.74%)
Aug 09, 2006
2.263
2.266
2.189
2.208
1,131,301
-0.03(-1.23%)
Aug 08, 2006
2.230
2.252
2.214
2.236
1,085,846
-0.00(-0.12%)
Aug 07, 2006
2.227
2.241
2.214
2.238
684,017
-0.01(-0.25%)
Aug 04, 2006
2.214
2.255
2.208
2.244
998,934
+0.05(+2.13%)
Aug 03, 2006
2.172
2.200
2.161
2.197
430,920
+0.02(+0.88%)
Aug 02, 2006
2.172
2.208
2.167
2.178
790,929
-0.02(-0.88%)
Aug 01, 2006
2.153
2.200
2.137
2.197
1,776,772
+0.03(+1.27%)
Jul 31, 2006
2.183
2.194
2.161
2.170
927,296
-0.01(-0.63%)
Jul 28, 2006
2.183
2.200
2.167
2.183
1,496,402
+0.02(+1.02%)
Jul 27, 2006
2.200
2.214
2.145
2.161
1,138,211
-0.06(-2.48%)
Jul 26, 2006
2.167
2.216
2.153
2.216
1,101,482
+0.04(+1.64%)
Jul 25, 2006
2.194
2.222
2.175
2.181
592,015
-0.02(-0.88%)
Jul 24, 2006
2.161
2.203
2.161
2.200
908,386
+0.04(+1.78%)
Jul 21, 2006
2.139
2.161
2.101
2.161
1,044,390
-0.01(-0.25%)
Jul 20, 2006
2.230
2.233
2.161
2.167
766,565
-0.05(-2.23%)
Jul 19, 2006
2.197
2.230
2.183
2.216
1,048,390
+0.04(+1.64%)
Jul 18, 2006
2.126
2.197
2.115
2.181
900,386
+0.05(+2.59%)
Jul 17, 2006
2.120
2.142
2.112
2.126
679,290
-0.01(-0.26%)
Jul 14, 2006
2.150
2.161
2.117
2.131
640,016
-0.05(-2.15%)
Jul 13, 2006
2.159
2.186
2.142
2.178
1,021,117
+0.00(+0.13%)
Jul 12, 2006
2.186
2.194
2.150
2.175
786,565
-0.00(-0.13%)
Jul 11, 2006
2.189
2.200
2.172
2.178
553,468
-0.02(-0.75%)
Jul 10, 2006
2.197
2.211
2.181
2.194
531,286
-0.01(-0.37%)
Jul 07, 2006
2.230
2.263
2.203
2.203
518,558
-0.03(-1.23%)
Jul 06, 2006
2.271
2.282
2.211
2.230
598,924
-0.02(-0.98%)
Jul 05, 2006
2.241
2.274
2.227
2.252
796,020
-0.01(-0.61%)
Jul 03, 2006
2.269
2.285
2.244
2.266
551,286
-0.02(-0.72%)
Jun 30, 2006
2.252
2.310
2.236
2.282
2,272,058
+0.03(+1.47%)
Jun 29, 2006
2.197
2.249
2.161
2.249
1,554,949
+0.07(+3.41%)
Jun 28, 2006
2.172
2.181
2.145
2.175
402,919
-0.01(-0.25%)
Jun 27, 2006
2.186
2.211
2.159
2.181
936,751
-0.01(-0.25%)
Jun 26, 2006
2.167
2.189
2.153
2.186
708,381
+0.04(+1.79%)
Jun 23, 2006
2.145
2.159
2.126
2.148
852,385
-0.01(-0.64%)
Jun 22, 2006
2.142
2.172
2.117
2.161
863,294
+0.02(+0.90%)
Jun 21, 2006
2.084
2.142
2.082
2.142
800,747
+0.05(+2.63%)
Jun 20, 2006
2.104
2.117
2.068
2.087
744,382
-0.02(-0.78%)
Jun 19, 2006
2.139
2.142
2.101
2.104
1,261,123
-0.04(-1.80%)
Jun 16, 2006
2.167
2.172
2.120
2.142
2,181,510
-0.02(-0.89%)
Jun 15, 2006
2.128
2.186
2.126
2.161
456,011
+0.04(+2.08%)
Jun 14, 2006
2.109
2.145
2.087
2.117
581,105
+0.01(+0.26%)
Jun 13, 2006
2.123
2.167
2.112
2.112
747,291
-0.02(-0.90%)
Jun 12, 2006
2.139
2.161
2.131
2.131
526,195
-0.02(-0.77%)
Jun 09, 2006
2.172
2.189
2.137
2.148
403,283
-0.02(-1.01%)
Jun 08, 2006
2.159
2.183
2.117
2.170
755,655
+0.00(+0.00%)
Jun 07, 2006
2.172
2.214
2.156
2.170
486,194
+0.00(+0.13%)
Jun 06, 2006
2.189
2.194
2.112
2.167
1,300,033
-0.00(-0.13%)
Jun 05, 2006
2.200
2.222
2.159
2.170
1,008,025
-0.05(-2.47%)
Jun 02, 2006
2.241
2.241
2.186
2.225
810,202
+0.03(+1.38%)
Jun 01, 2006
2.181
2.241
2.156
2.194
667,289
+0.02(+1.01%)
May 31, 2006
2.137
2.183
2.117
2.172
894,568
+0.04(+1.67%)
May 30, 2006
2.186
2.186
2.131
2.137
824,748
-0.05(-2.26%)
May 26, 2006
2.205
2.214
2.178
2.186
680,017
+0.00(+0.00%)
May 25, 2006
2.186
2.211
2.175
2.186
874,204
+0.02(+0.89%)
May 24, 2006
2.148
2.197
2.104
2.167
1,104,028
+0.02(+0.77%)
May 23, 2006
2.249
2.252
2.142
2.150
649,107
-0.09(-3.81%)
May 22, 2006
2.170
2.241
2.159
2.236
651,289
+0.07(+3.04%)
May 19, 2006
2.156
2.172
2.131
2.170
607,288
+0.00(+0.13%)
May 18, 2006
2.189
2.238
2.167
2.167
425,465
-0.03(-1.25%)
May 17, 2006
2.227
2.241
2.172
2.194
735,291
-0.02(-1.12%)
May 16, 2006
2.183
2.225
2.181
2.219
689,472
+0.05(+2.28%)
May 15, 2006
2.170
2.200
2.150
2.170
2,316,423
+0.01(+0.25%)
May 12, 2006
2.131
2.194
2.117
2.164
856,749
+0.02(+0.90%)
May 11, 2006
2.159
2.200
2.131
2.145
1,480,765
-0.02(-0.89%)
May 10, 2006
2.203
2.252
2.159
2.164
568,014
-0.06(-2.48%)
May 09, 2006
2.192
2.310
2.189
2.219
920,387
+0.01(+0.62%)
May 08, 2006
2.167
2.219
2.159
2.205
737,473
+0.03(+1.52%)
May 05, 2006
2.139
2.183
2.128
2.172
644,016
+0.04(+1.67%)
May 04, 2006
2.159
2.183
2.131
2.137
573,105
-0.03(-1.40%)
May 03, 2006
2.161
2.197
2.159
2.167
773,474
+0.02(+0.77%)
May 02, 2006
2.159
2.186
2.145
2.150
625,470
-0.02(-0.76%)
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.