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
TJX Companies
(NY:
TJX
)
100.29
+1.37 (+1.38%)
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, 2008
6.916
6.941
6.609
6.646
26,541,054
-0.22(-3.19%)
Apr 29, 2008
6.786
6.908
6.749
6.865
14,633,556
+0.08(+1.15%)
Apr 28, 2008
6.817
6.842
6.706
6.786
17,612,910
-0.01(-0.12%)
Apr 25, 2008
6.631
6.807
6.596
6.794
20,959,962
+0.20(+3.07%)
Apr 24, 2008
6.543
6.642
6.466
6.592
36,407,276
+0.07(+1.08%)
Apr 23, 2008
6.508
6.634
6.427
6.522
16,854,792
+0.03(+0.41%)
Apr 22, 2008
6.530
6.543
6.372
6.495
20,342,874
-0.07(-1.13%)
Apr 21, 2008
6.561
6.596
6.483
6.570
20,814,016
-0.04(-0.59%)
Apr 18, 2008
6.528
6.679
6.528
6.609
23,644,384
+0.18(+2.73%)
Apr 17, 2008
6.413
6.460
6.349
6.433
14,852,272
-0.01(-0.16%)
Apr 16, 2008
6.365
6.466
6.330
6.444
15,245,712
+0.11(+1.79%)
Apr 15, 2008
6.413
6.413
6.266
6.330
24,689,696
-0.03(-0.45%)
Apr 14, 2008
6.235
6.407
6.235
6.359
27,904,632
+0.16(+2.53%)
Apr 11, 2008
6.281
6.332
6.188
6.202
36,799,884
-0.17(-2.62%)
Apr 10, 2008
6.409
6.541
6.186
6.370
60,286,520
-0.25(-3.74%)
Apr 09, 2008
6.714
6.716
6.493
6.617
25,134,386
-0.04(-0.65%)
Apr 08, 2008
6.631
6.689
6.576
6.660
18,024,094
+0.03(+0.47%)
Apr 07, 2008
6.908
6.908
6.605
6.629
27,052,832
-0.21(-3.08%)
Apr 04, 2008
7.065
7.065
6.768
6.840
35,132,924
-0.19(-2.67%)
Apr 03, 2008
7.073
7.108
6.945
7.028
20,066,380
-0.08(-1.07%)
Apr 02, 2008
7.108
7.182
7.042
7.104
32,153,688
+0.08(+1.17%)
Apr 01, 2008
6.858
7.085
6.636
7.021
35,298,608
+0.20(+2.93%)
Mar 31, 2008
6.722
6.871
6.691
6.821
32,858,558
+0.08(+1.22%)
Mar 28, 2008
6.739
6.797
6.617
6.739
25,813,736
-0.12(-1.80%)
Mar 27, 2008
6.992
7.038
6.858
6.863
21,785,904
-0.06(-0.86%)
Mar 26, 2008
7.083
7.083
6.872
6.922
23,666,700
-0.18(-2.58%)
Mar 25, 2008
7.110
7.135
7.003
7.106
27,475,810
+0.01(+0.17%)
Mar 24, 2008
7.058
7.205
6.980
7.094
31,919,506
+0.09(+1.36%)
Mar 21, 2008
6.646
7.025
6.646
6.999
39,694,280
+0.00(+0.00%)
Mar 20, 2008
6.646
7.025
6.646
6.999
39,694,280
+0.33(+4.95%)
Mar 19, 2008
6.832
6.910
6.660
6.669
27,067,050
-0.14(-2.12%)
Mar 18, 2008
6.590
6.815
6.590
6.813
39,759,688
+0.24(+3.57%)
Mar 17, 2008
6.485
6.673
6.411
6.578
42,533,912
-0.08(-1.15%)
Mar 14, 2008
6.685
6.786
6.466
6.654
36,688,344
-0.03(-0.40%)
Mar 13, 2008
6.629
6.733
6.572
6.681
53,517,696
-0.03(-0.40%)
Mar 12, 2008
6.745
6.860
6.650
6.708
42,592,740
-0.02(-0.37%)
Mar 11, 2008
6.520
6.733
6.520
6.733
36,398,428
+0.31(+4.88%)
Mar 10, 2008
6.440
6.510
6.385
6.419
22,712,676
-0.03(-0.42%)
Mar 07, 2008
6.425
6.549
6.353
6.446
27,844,052
-0.04(-0.67%)
Mar 06, 2008
6.819
6.819
6.477
6.489
28,233,904
-0.33(-4.84%)
Mar 05, 2008
6.887
6.931
6.704
6.819
27,816,640
-0.04(-0.54%)
Mar 04, 2008
6.665
6.879
6.665
6.856
46,005,308
+0.12(+1.71%)
Mar 03, 2008
6.580
6.745
6.543
6.741
30,315,658
+0.14(+2.12%)
Feb 29, 2008
6.631
6.755
6.555
6.601
24,361,602
-0.13(-1.90%)
Feb 28, 2008
6.708
6.821
6.698
6.728
23,369,518
-0.05(-0.76%)
Feb 27, 2008
6.842
6.867
6.722
6.780
31,094,748
-0.09(-1.32%)
Feb 26, 2008
6.726
6.891
6.716
6.871
31,383,760
+0.10(+1.46%)
Feb 25, 2008
6.704
6.797
6.625
6.772
36,966,224
+0.07(+1.11%)
Feb 22, 2008
6.489
6.704
6.466
6.698
44,634,012
+0.27(+4.20%)
Feb 21, 2008
6.466
6.586
6.419
6.427
37,614,596
-0.00(-0.06%)
Feb 20, 2008
6.149
6.555
6.149
6.431
48,560,180
+0.30(+4.88%)
Feb 19, 2008
6.215
6.291
6.116
6.132
19,989,174
-0.06(-1.03%)
Feb 18, 2008
6.147
6.211
6.073
6.196
0
+0.00(+0.00%)
Feb 15, 2008
6.147
6.211
6.073
6.196
20,611,632
+0.03(+0.43%)
Feb 14, 2008
6.386
6.444
6.151
6.169
24,126,558
-0.22(-3.52%)
Feb 13, 2008
6.394
6.429
6.262
6.394
22,406,928
+0.07(+1.08%)
Feb 12, 2008
6.425
6.450
6.271
6.326
24,427,522
-0.05(-0.74%)
Feb 11, 2008
6.246
6.421
6.184
6.374
20,393,706
+0.12(+1.85%)
Feb 08, 2008
6.464
6.520
6.254
6.258
29,878,928
-0.19(-2.97%)
Feb 07, 2008
6.322
6.543
6.322
6.450
36,909,700
+0.08(+1.26%)
Feb 06, 2008
6.450
6.535
6.337
6.370
26,908,600
-0.05(-0.77%)
Feb 05, 2008
6.384
6.586
6.384
6.419
38,176,808
-0.07(-1.02%)
Feb 04, 2008
6.662
6.710
6.421
6.485
24,716,064
-0.14(-2.06%)
Feb 01, 2008
6.524
6.640
6.460
6.621
36,060,216
+0.10(+1.55%)
Jan 31, 2008
6.355
6.601
6.304
6.520
58,012,864
+0.08(+1.18%)
Jan 30, 2008
6.559
6.578
6.405
6.444
43,197,944
-0.12(-1.76%)
Jan 29, 2008
6.528
6.584
6.279
6.559
38,918,800
+0.08(+1.31%)
Jan 28, 2008
6.254
6.491
6.213
6.475
28,402,098
+0.24(+3.87%)
Jan 25, 2008
6.450
6.452
6.182
6.233
29,404,176
-0.17(-2.64%)
Jan 24, 2008
6.590
6.590
6.386
6.403
57,551,504
-0.15(-2.24%)
Jan 23, 2008
6.116
6.580
6.073
6.549
66,508,620
+0.42(+6.87%)
Jan 22, 2008
5.660
6.147
5.641
6.128
43,933,072
+0.17(+2.87%)
Jan 21, 2008
6.052
6.124
5.831
5.957
0
+0.00(+0.00%)
Jan 18, 2008
6.052
6.124
5.831
5.957
32,416,574
-0.03(-0.55%)
Jan 17, 2008
5.928
6.085
5.924
5.990
47,209,660
+0.09(+1.47%)
Jan 16, 2008
5.806
5.982
5.796
5.903
31,136,514
+0.06(+0.99%)
Jan 15, 2008
5.846
5.910
5.792
5.846
25,749,266
-0.06(-1.05%)
Jan 14, 2008
5.901
5.914
5.761
5.907
21,588,252
+0.08(+1.31%)
Jan 11, 2008
5.804
5.947
5.736
5.831
33,368,072
-0.04(-0.63%)
Jan 10, 2008
5.460
5.953
5.460
5.868
53,743,772
+0.38(+6.87%)
Jan 09, 2008
5.493
5.515
5.258
5.491
29,850,606
+0.01(+0.11%)
Jan 08, 2008
5.687
5.724
5.472
5.485
25,886,132
-0.19(-3.27%)
Jan 07, 2008
5.623
5.749
5.557
5.670
23,882,748
+0.05(+0.84%)
Jan 04, 2008
5.709
5.761
5.586
5.623
28,052,392
-0.13(-2.26%)
Jan 03, 2008
5.813
5.879
5.736
5.753
18,144,496
-0.03(-0.53%)
Jan 02, 2008
5.920
5.955
5.699
5.784
20,127,722
-0.14(-2.40%)
Jan 01, 2008
5.856
6.025
5.841
5.926
0
+0.00(+0.00%)
Dec 31, 2007
5.856
6.025
5.841
5.926
13,213,463
+0.04(+0.67%)
Dec 28, 2007
5.957
6.002
5.881
5.887
10,335,457
-0.04(-0.59%)
Dec 27, 2007
5.967
6.023
5.922
5.922
12,814,447
-0.07(-1.20%)
Dec 26, 2007
6.056
6.081
5.891
5.994
9,199,394
-0.12(-1.89%)
Dec 24, 2007
6.004
6.153
6.004
6.110
3,862,954
+0.05(+0.89%)
Dec 21, 2007
6.021
6.097
5.986
6.056
21,008,694
+0.10(+1.63%)
Dec 20, 2007
5.907
5.982
5.817
5.959
15,244,175
+0.07(+1.23%)
Dec 19, 2007
6.126
6.126
5.858
5.887
18,293,642
-0.18(-2.99%)
Dec 18, 2007
6.019
6.151
5.932
6.068
24,762,578
+0.11(+1.76%)
Dec 17, 2007
5.930
6.079
5.907
5.963
14,410,229
+0.00(+0.03%)
Dec 14, 2007
6.060
6.108
5.955
5.961
14,937,253
-0.17(-2.73%)
Dec 13, 2007
6.217
6.262
5.998
6.128
23,563,696
-0.10(-1.66%)
Dec 12, 2007
6.310
6.382
6.134
6.231
19,581,814
+0.07(+1.17%)
Dec 11, 2007
6.367
6.423
6.126
6.159
27,957,550
-0.21(-3.33%)
Dec 10, 2007
6.365
6.392
6.283
6.372
14,880,560
+0.01(+0.16%)
Dec 07, 2007
6.182
6.380
6.182
6.361
22,092,724
+0.17(+2.77%)
Dec 06, 2007
6.033
6.281
5.924
6.190
30,117,690
+0.21(+3.48%)
Dec 05, 2007
6.015
6.091
5.938
5.982
17,766,322
+0.00(+0.00%)
Dec 04, 2007
5.848
6.023
5.784
5.982
23,947,786
+0.08(+1.29%)
Dec 03, 2007
6.087
6.087
5.905
5.905
17,337,742
-0.15(-2.42%)
Nov 30, 2007
5.928
6.089
5.916
6.052
23,365,522
+0.26(+4.49%)
Nov 29, 2007
5.885
5.885
5.765
5.792
19,285,664
-0.11(-1.78%)
Nov 28, 2007
5.676
5.949
5.666
5.897
26,688,756
+0.25(+4.50%)
Nov 27, 2007
5.635
5.747
5.598
5.643
21,132,412
+0.01(+0.26%)
Nov 26, 2007
5.895
5.895
5.621
5.629
35,330,360
-0.25(-4.31%)
Nov 23, 2007
5.870
5.910
5.823
5.883
12,613,455
+0.05(+0.81%)
Nov 21, 2007
5.804
5.924
5.728
5.835
18,576,610
-0.06(-0.95%)
Nov 20, 2007
5.827
5.996
5.782
5.891
28,824,840
+0.08(+1.35%)
Nov 19, 2007
6.025
6.025
5.808
5.813
26,593,860
-0.24(-3.95%)
Nov 16, 2007
6.085
6.136
5.945
6.052
24,631,204
+0.01(+0.20%)
Nov 15, 2007
5.998
6.126
5.988
6.040
21,009,930
+0.01(+0.10%)
Nov 14, 2007
6.299
6.299
6.015
6.033
42,466,844
-0.24(-3.85%)
Nov 13, 2007
6.145
6.394
6.077
6.275
42,979,716
+0.23(+3.75%)
Nov 12, 2007
5.800
6.126
5.800
6.048
30,997,030
+0.18(+3.02%)
Nov 09, 2007
5.854
6.002
5.815
5.870
32,641,448
-0.01(-0.21%)
Nov 08, 2007
5.786
6.009
5.689
5.883
41,084,824
+0.25(+4.51%)
Nov 07, 2007
5.582
5.734
5.577
5.629
31,896,930
-0.04(-0.66%)
Nov 06, 2007
5.654
5.687
5.491
5.666
22,551,788
+0.01(+0.15%)
Nov 05, 2007
5.650
5.726
5.590
5.658
23,606,112
-0.07(-1.22%)
Nov 02, 2007
5.751
5.792
5.590
5.728
28,006,834
-0.01(-0.25%)
Nov 01, 2007
5.971
5.980
5.720
5.742
31,012,980
-0.22(-3.77%)
Oct 31, 2007
5.938
6.079
5.897
5.967
32,527,712
+0.09(+1.58%)
Oct 30, 2007
5.827
5.914
5.775
5.875
16,579,926
+0.01(+0.25%)
Oct 29, 2007
5.941
5.982
5.846
5.860
13,107,251
-0.07(-1.11%)
Oct 26, 2007
5.965
5.994
5.825
5.926
17,174,300
+0.03(+0.56%)
Oct 25, 2007
6.015
6.058
5.786
5.893
21,046,940
-0.11(-1.79%)
Oct 24, 2007
6.048
6.079
5.883
6.000
19,483,364
-0.05(-0.78%)
Oct 23, 2007
6.004
6.054
5.912
6.048
20,732,300
+0.05(+0.79%)
Oct 22, 2007
5.829
6.031
5.778
6.000
25,023,816
+0.15(+2.61%)
Oct 19, 2007
5.938
6.025
5.831
5.848
22,072,308
-0.11(-1.90%)
Oct 18, 2007
6.031
6.044
5.910
5.961
17,071,520
-0.12(-1.93%)
Oct 17, 2007
6.209
6.246
6.013
6.079
20,481,170
-0.07(-1.14%)
Oct 16, 2007
6.161
6.252
6.116
6.149
18,960,330
-0.03(-0.50%)
Oct 15, 2007
6.310
6.322
6.134
6.180
17,325,560
-0.13(-2.03%)
Oct 12, 2007
6.351
6.415
6.240
6.308
17,589,294
-0.05(-0.81%)
Oct 11, 2007
6.192
6.598
6.190
6.359
43,394,280
+0.24(+3.91%)
Oct 10, 2007
6.062
6.155
6.042
6.120
17,166,058
+0.00(+0.03%)
Oct 09, 2007
6.221
6.250
6.054
6.118
26,658,198
+0.00(+0.07%)
Oct 08, 2007
5.998
6.132
5.899
6.114
31,283,648
+0.12(+2.07%)
Oct 05, 2007
5.976
6.042
5.957
5.990
15,269,880
+0.08(+1.33%)
Oct 04, 2007
6.066
6.079
5.841
5.912
20,835,564
-0.13(-2.15%)
Oct 03, 2007
5.976
6.112
5.959
6.042
15,949,677
+0.04(+0.65%)
Oct 02, 2007
6.013
6.027
5.934
6.002
13,522,731
-0.02(-0.34%)
Oct 01, 2007
5.961
6.048
5.891
6.023
17,433,672
+0.03(+0.45%)
Sep 28, 2007
6.013
6.064
5.974
5.996
22,433,490
-0.01(-0.10%)
Sep 27, 2007
6.060
6.120
5.994
6.002
24,830,378
-0.09(-1.46%)
Sep 26, 2007
6.345
6.345
6.060
6.091
23,771,558
-0.21(-3.34%)
Sep 25, 2007
6.165
6.301
6.077
6.301
22,014,132
+0.05(+0.86%)
Sep 24, 2007
6.085
6.372
6.085
6.248
21,863,556
+0.04(+0.66%)
Sep 21, 2007
6.283
6.291
6.169
6.207
31,332,614
-0.07(-1.12%)
Sep 20, 2007
6.574
6.561
6.275
6.277
24,917,642
-0.30(-4.52%)
Sep 19, 2007
6.497
6.695
6.479
6.574
27,565,268
+0.14(+2.11%)
Sep 18, 2007
6.291
6.497
6.297
6.438
25,443,174
+0.15(+2.33%)
Sep 17, 2007
6.312
6.382
6.287
6.291
10,799,520
-0.07(-1.10%)
Sep 14, 2007
6.306
6.378
6.188
6.361
11,189,838
+0.03(+0.46%)
Sep 13, 2007
6.238
6.394
6.219
6.332
16,471,814
+0.14(+2.33%)
Sep 12, 2007
6.186
6.289
6.141
6.188
17,551,480
-0.01(-0.17%)
Sep 11, 2007
6.029
6.207
6.058
6.198
15,841,080
+0.17(+2.81%)
Sep 10, 2007
6.083
6.116
5.978
6.029
13,663,810
-0.05(-0.88%)
Sep 07, 2007
6.151
6.279
6.025
6.083
16,630,831
-0.18(-2.93%)
Sep 06, 2007
6.083
6.312
6.013
6.266
25,273,976
+0.18(+3.02%)
Sep 05, 2007
6.310
6.310
6.027
6.083
19,095,106
-0.17(-2.67%)
Sep 04, 2007
6.291
6.372
6.233
6.250
16,914,444
-0.04(-0.62%)
Aug 31, 2007
6.215
6.328
6.182
6.289
15,693,698
+0.13(+2.08%)
Aug 30, 2007
6.235
6.260
6.116
6.161
14,646,999
-0.07(-1.19%)
Aug 29, 2007
6.106
6.258
6.066
6.235
19,819,894
+0.16(+2.68%)
Aug 28, 2007
6.320
6.337
6.058
6.073
22,225,992
-0.27(-4.23%)
Aug 27, 2007
6.308
6.429
6.291
6.341
23,031,180
-0.00(-0.03%)
Aug 24, 2007
6.157
6.345
6.116
6.343
19,386,960
+0.18(+2.88%)
Aug 23, 2007
6.157
6.198
6.101
6.165
13,597,391
+0.01(+0.13%)
Aug 22, 2007
6.172
6.209
6.070
6.157
17,566,024
+0.04(+0.71%)
Aug 21, 2007
6.116
6.153
6.056
6.114
13,991,540
-0.00(-0.03%)
Aug 20, 2007
6.167
6.217
6.081
6.116
29,691,210
-0.07(-1.17%)
Aug 17, 2007
6.139
6.235
6.066
6.188
39,601,488
+0.15(+2.42%)
Aug 16, 2007
5.875
6.139
5.590
6.042
34,822,112
+0.17(+2.84%)
Aug 15, 2007
5.712
5.905
5.689
5.875
29,651,302
+0.19(+3.26%)
Aug 14, 2007
5.685
5.829
5.577
5.689
28,657,932
-0.02(-0.29%)
Aug 13, 2007
5.676
5.837
5.672
5.705
17,183,026
+0.03(+0.51%)
Aug 10, 2007
5.573
5.740
5.423
5.676
21,712,940
+0.11(+1.93%)
Aug 09, 2007
5.887
5.881
5.559
5.569
28,485,762
-0.32(-5.40%)
Aug 08, 2007
5.930
5.941
5.782
5.887
21,784,576
-0.00(-0.07%)
Aug 07, 2007
5.815
5.938
5.738
5.891
27,695,822
+0.06(+0.99%)
Aug 06, 2007
5.747
5.833
5.559
5.833
26,791,010
+0.20(+3.55%)
Aug 03, 2007
5.699
5.802
5.629
5.633
25,619,688
-0.17(-2.91%)
Aug 02, 2007
5.813
5.837
5.738
5.802
24,269,320
+0.02(+0.39%)
Aug 01, 2007
5.695
5.794
5.648
5.780
37,777,200
+0.06(+0.97%)
Jul 31, 2007
5.924
6.031
5.720
5.724
28,356,962
-0.11(-1.84%)
Jul 30, 2007
5.660
5.839
5.623
5.831
25,101,026
+0.20(+3.52%)
Jul 27, 2007
5.701
5.745
5.600
5.633
22,420,488
-0.06(-1.01%)
Jul 26, 2007
5.831
5.872
5.633
5.691
36,906,932
-0.18(-2.99%)
Jul 25, 2007
5.957
6.023
5.841
5.866
21,170,174
-0.06(-1.04%)
Jul 24, 2007
6.013
6.077
5.907
5.928
22,251,048
-0.12(-1.91%)
Jul 23, 2007
6.120
6.161
6.031
6.044
16,641,943
-0.03(-0.54%)
Jul 20, 2007
6.099
6.182
6.046
6.077
20,597,578
-0.02(-0.37%)
Jul 19, 2007
6.087
6.126
6.056
6.099
9,844,013
+0.02(+0.31%)
Jul 18, 2007
6.075
6.151
5.998
6.081
21,563,746
-0.03(-0.47%)
Jul 17, 2007
6.070
6.227
6.058
6.110
28,958,066
+0.05(+0.78%)
Jul 16, 2007
6.081
6.087
6.015
6.062
12,804,247
-0.04(-0.71%)
Jul 13, 2007
5.899
6.114
5.862
6.106
28,935,096
+0.20(+3.42%)
Jul 12, 2007
5.907
5.949
5.773
5.903
34,234,104
+0.13(+2.25%)
Jul 11, 2007
5.780
5.817
5.705
5.773
25,168,046
-0.01(-0.25%)
Jul 10, 2007
6.044
6.058
5.780
5.788
32,207,900
-0.24(-3.97%)
Jul 09, 2007
5.806
6.075
5.782
6.027
40,865,356
+0.21(+3.69%)
Jul 06, 2007
5.761
5.837
5.736
5.813
12,217,867
+0.03(+0.57%)
Jul 05, 2007
5.730
5.788
5.695
5.780
13,017,445
+0.09(+1.60%)
Jul 03, 2007
5.699
5.724
5.674
5.689
5,436,081
+0.01(+0.22%)
Jul 02, 2007
5.703
5.738
5.660
5.676
9,820,645
+0.00(+0.07%)
Jun 29, 2007
5.672
5.763
5.639
5.672
22,414,908
+0.01(+0.15%)
Jun 28, 2007
5.619
5.676
5.569
5.664
18,406,380
+0.05(+0.88%)
Jun 27, 2007
5.437
5.633
5.433
5.615
13,972,976
+0.09(+1.60%)
Jun 26, 2007
5.584
5.594
5.514
5.526
13,390,863
-0.02(-0.41%)
Jun 25, 2007
5.802
5.802
5.514
5.549
23,062,672
-0.09(-1.61%)
Jun 22, 2007
5.658
5.687
5.631
5.639
15,238,464
-0.05(-0.94%)
Jun 21, 2007
5.689
5.716
5.621
5.693
14,113,711
+0.00(+0.07%)
Jun 20, 2007
5.817
5.831
5.681
5.689
19,109,166
-0.12(-2.13%)
Jun 19, 2007
5.794
5.819
5.761
5.813
14,195,644
-0.04(-0.63%)
Jun 18, 2007
5.982
5.982
5.841
5.850
14,455,500
-0.06(-1.08%)
Jun 15, 2007
5.953
5.982
5.903
5.914
17,393,432
-0.00(-0.03%)
Jun 14, 2007
5.872
5.932
5.848
5.916
17,172,360
+0.05(+0.77%)
Jun 13, 2007
5.753
5.872
5.707
5.870
22,965,324
+0.15(+2.63%)
Jun 12, 2007
5.745
5.775
5.681
5.720
19,145,042
-0.05(-0.89%)
Jun 11, 2007
5.821
5.827
5.736
5.771
10,391,360
-0.05(-0.85%)
Jun 08, 2007
5.722
5.850
5.707
5.821
27,133,696
+0.10(+1.73%)
Jun 07, 2007
5.827
5.887
5.693
5.722
25,934,284
-0.16(-2.70%)
Jun 06, 2007
5.858
5.910
5.778
5.881
21,677,298
+0.01(+0.25%)
Jun 05, 2007
5.899
5.916
5.837
5.866
13,621,021
-0.05(-0.80%)
Jun 04, 2007
5.817
5.928
5.798
5.914
16,656,021
+0.11(+1.96%)
Jun 01, 2007
5.771
5.858
5.763
5.800
16,343,825
+0.03(+0.54%)
May 31, 2007
5.755
5.773
5.676
5.769
14,996,061
+0.05(+0.87%)
May 30, 2007
5.656
5.726
5.652
5.720
13,846,582
+0.06(+1.02%)
May 29, 2007
5.658
5.724
5.643
5.662
13,427,709
-0.01(-0.18%)
May 25, 2007
5.714
5.730
5.621
5.672
17,976,172
-0.04(-0.69%)
May 24, 2007
5.788
5.806
5.683
5.712
18,072,164
-0.09(-1.63%)
May 23, 2007
5.775
5.844
5.763
5.806
14,818,621
+0.04(+0.64%)
May 22, 2007
5.829
5.848
5.763
5.769
13,213,424
-0.06(-1.10%)
May 21, 2007
5.817
5.848
5.778
5.833
16,030,155
-0.01(-0.18%)
May 18, 2007
5.720
5.846
5.693
5.844
16,126,874
+0.17(+2.91%)
May 17, 2007
5.672
5.714
5.641
5.679
15,028,252
-0.02(-0.33%)
May 16, 2007
5.724
5.732
5.646
5.697
19,876,024
-0.03(-0.47%)
May 15, 2007
5.615
5.821
5.695
5.724
23,934,550
-0.13(-2.19%)
May 14, 2007
5.813
5.910
5.827
5.852
13,798,344
+0.04(+0.67%)
May 11, 2007
5.883
5.903
5.771
5.813
17,529,664
-0.08(-1.36%)
May 10, 2007
5.806
5.992
5.775
5.893
21,450,786
+0.09(+1.53%)
May 09, 2007
5.709
5.821
5.701
5.804
22,548,874
+0.10(+1.70%)
May 08, 2007
5.796
5.821
5.695
5.707
17,866,120
-0.12(-1.98%)
May 07, 2007
5.769
5.839
5.755
5.823
9,193,392
+0.04(+0.68%)
May 04, 2007
5.817
5.825
5.765
5.784
11,914,140
-0.01(-0.18%)
May 03, 2007
5.854
5.866
5.782
5.794
16,648,769
-0.06(-1.02%)
May 02, 2007
5.813
5.872
5.802
5.854
13,625,539
+0.05(+0.78%)
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.