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
Entercom Communications Corp
(NY:
ETM
)
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, 2015
10.65
10.70
9.835
10.13
183,603
-0.66(-6.09%)
Apr 29, 2015
10.94
10.94
10.76
10.78
29,419
-0.23(-2.09%)
Apr 28, 2015
10.81
11.06
10.76
11.01
28,335
+0.24(+2.22%)
Apr 27, 2015
11.10
11.17
10.73
10.77
41,627
-0.21(-1.94%)
Apr 24, 2015
11.05
11.17
10.95
10.99
45,725
-0.06(-0.54%)
Apr 23, 2015
11.01
11.07
10.96
11.05
24,404
+0.03(+0.31%)
Apr 22, 2015
11.04
11.04
10.82
11.01
12,249
-0.05(-0.46%)
Apr 21, 2015
11.12
11.12
10.94
11.06
36,623
-0.07(-0.61%)
Apr 20, 2015
11.10
11.21
11.08
11.13
44,325
+0.09(+0.77%)
Apr 17, 2015
11.23
11.27
11.02
11.05
95,661
-0.28(-2.48%)
Apr 16, 2015
11.29
11.36
11.14
11.33
35,353
+0.03(+0.30%)
Apr 15, 2015
11.33
11.33
11.14
11.29
38,342
-0.03(-0.23%)
Apr 14, 2015
11.17
11.34
11.13
11.32
40,250
+0.14(+1.22%)
Apr 13, 2015
11.13
11.20
11.04
11.18
76,533
+0.06(+0.54%)
Apr 10, 2015
11.14
11.16
11.02
11.12
36,030
+0.03(+0.23%)
Apr 09, 2015
11.06
11.12
10.87
11.10
80,869
+0.05(+0.46%)
Apr 08, 2015
10.98
11.08
10.77
11.05
45,256
+0.06(+0.54%)
Apr 07, 2015
10.93
11.08
10.64
10.99
66,608
+0.07(+0.62%)
Apr 06, 2015
10.36
11.08
10.36
10.92
104,684
+0.48(+4.57%)
Apr 02, 2015
10.39
10.44
10.44
10.44
40,713
+0.03(+0.25%)
Apr 01, 2015
10.36
10.57
10.31
10.41
59,462
+0.06(+0.58%)
Mar 31, 2015
10.19
10.50
10.14
10.36
170,581
+0.10(+1.00%)
Mar 30, 2015
9.904
10.53
9.904
10.25
86,480
+0.36(+3.62%)
Mar 27, 2015
9.759
9.929
9.691
9.895
103,516
+0.10(+1.04%)
Mar 26, 2015
9.929
10.01
9.742
9.793
52,941
-0.14(-1.46%)
Mar 25, 2015
10.45
10.45
9.844
9.938
87,943
-0.51(-4.89%)
Mar 24, 2015
10.29
10.49
10.21
10.45
36,414
+0.11(+1.07%)
Mar 23, 2015
9.946
10.36
9.946
10.34
41,024
+0.25(+2.45%)
Mar 20, 2015
9.938
10.18
9.810
10.09
144,886
+0.24(+2.42%)
Mar 19, 2015
10.08
10.13
9.776
9.853
53,055
-0.20(-2.03%)
Mar 18, 2015
9.853
10.09
9.708
10.06
28,616
+0.15(+1.55%)
Mar 17, 2015
9.810
9.967
9.674
9.904
34,153
+0.09(+0.96%)
Mar 16, 2015
10.36
10.36
9.776
9.810
58,635
-0.54(-5.19%)
Mar 13, 2015
10.24
10.42
10.13
10.35
39,559
+0.11(+1.08%)
Mar 12, 2015
9.980
10.27
9.946
10.24
83,942
+0.32(+3.27%)
Mar 11, 2015
9.801
9.955
9.682
9.912
56,042
+0.11(+1.13%)
Mar 10, 2015
9.699
9.861
9.674
9.801
103,027
+0.00(+0.00%)
Mar 09, 2015
9.878
9.996
9.682
9.801
75,103
-0.04(-0.43%)
Mar 06, 2015
9.784
9.946
9.750
9.844
47,298
-0.04(-0.43%)
Mar 05, 2015
9.989
10.06
9.674
9.887
65,757
-0.07(-0.68%)
Mar 04, 2015
9.921
10.01
9.980
9.955
37,672
-0.03(-0.26%)
Mar 03, 2015
9.963
10.12
9.963
9.980
49,485
-0.03(-0.34%)
Mar 02, 2015
9.699
10.09
9.674
10.01
84,762
+0.32(+3.25%)
Feb 27, 2015
9.725
9.974
9.605
9.699
88,238
-0.08(-0.78%)
Feb 26, 2015
9.938
9.980
9.622
9.776
80,885
-0.14(-1.38%)
Feb 25, 2015
9.895
10.16
9.844
9.912
44,455
+0.05(+0.52%)
Feb 24, 2015
10.04
10.13
9.759
9.861
148,616
-0.15(-1.53%)
Feb 23, 2015
10.47
10.47
9.895
10.01
54,546
-0.49(-4.70%)
Feb 20, 2015
10.56
10.59
10.15
10.51
90,981
-0.05(-0.48%)
Feb 19, 2015
10.28
10.65
10.18
10.56
54,876
+0.24(+2.31%)
Feb 18, 2015
10.17
10.36
10.15
10.32
33,318
+0.16(+1.59%)
Feb 17, 2015
10.30
10.36
10.05
10.16
48,413
-0.20(-1.89%)
Feb 13, 2015
10.14
10.36
10.36
10.36
24,874
+0.23(+2.27%)
Feb 12, 2015
9.980
10.13
9.921
10.13
34,668
+0.24(+2.41%)
Feb 11, 2015
10.17
10.17
9.810
9.887
64,945
-0.27(-2.69%)
Feb 10, 2015
9.853
10.22
9.793
10.16
56,847
+0.38(+3.92%)
Feb 09, 2015
10.14
10.30
9.742
9.776
47,200
-0.43(-4.18%)
Feb 06, 2015
10.04
10.30
9.912
10.20
54,103
+0.15(+1.53%)
Feb 05, 2015
9.989
10.12
9.895
10.05
61,008
+0.12(+1.20%)
Feb 04, 2015
10.18
10.25
9.874
9.929
71,919
-0.32(-3.16%)
Feb 03, 2015
10.05
10.41
10.05
10.25
64,410
+0.28(+2.82%)
Feb 02, 2015
9.878
10.01
9.507
9.972
124,851
+0.11(+1.12%)
Jan 30, 2015
9.878
10.06
9.793
9.861
72,323
-0.12(-1.20%)
Jan 29, 2015
9.767
10.01
9.639
9.980
66,042
+0.25(+2.54%)
Jan 28, 2015
10.22
10.43
9.656
9.733
104,618
-0.43(-4.20%)
Jan 27, 2015
10.02
10.30
9.938
10.16
65,025
+0.04(+0.42%)
Jan 26, 2015
10.14
10.30
9.934
10.12
94,132
-0.03(-0.25%)
Jan 23, 2015
10.20
10.28
9.955
10.14
86,805
-0.11(-1.08%)
Jan 22, 2015
10.58
10.58
10.14
10.25
306,680
-0.25(-2.35%)
Jan 21, 2015
10.88
10.93
10.31
10.50
68,137
-0.43(-3.90%)
Jan 20, 2015
11.08
11.16
10.65
10.93
407,253
-0.03(-0.31%)
Jan 16, 2015
10.54
11.06
10.54
10.96
99,287
+0.36(+3.38%)
Jan 15, 2015
10.54
10.78
10.29
10.60
181,655
+0.07(+0.65%)
Jan 14, 2015
10.51
10.62
10.04
10.53
152,193
-0.08(-0.72%)
Jan 13, 2015
10.47
10.88
10.42
10.61
86,173
+0.18(+1.72%)
Jan 12, 2015
10.82
10.82
10.38
10.43
64,556
-0.39(-3.62%)
Jan 09, 2015
10.93
11.02
10.78
10.82
63,644
-0.12(-1.09%)
Jan 08, 2015
10.60
11.00
10.52
10.94
102,864
+0.38(+3.63%)
Jan 07, 2015
10.47
10.62
10.34
10.56
125,448
+0.10(+0.98%)
Jan 06, 2015
10.79
10.79
10.36
10.46
86,338
-0.28(-2.62%)
Jan 05, 2015
10.85
10.85
10.47
10.74
92,242
-0.12(-1.10%)
Jan 02, 2015
10.44
10.92
10.31
10.86
59,430
+0.49(+4.77%)
Dec 31, 2014
10.65
10.36
10.36
10.36
99,378
-0.29(-2.72%)
Dec 30, 2014
10.59
10.82
10.49
10.65
144,411
-0.05(-0.48%)
Dec 29, 2014
10.59
10.86
10.59
10.70
91,140
+0.07(+0.64%)
Dec 26, 2014
10.80
10.80
10.59
10.64
37,201
-0.08(-0.72%)
Dec 24, 2014
10.64
10.71
10.71
10.71
27,807
+0.08(+0.72%)
Dec 23, 2014
10.74
10.88
10.58
10.64
114,680
-0.05(-0.48%)
Dec 22, 2014
10.47
10.72
10.28
10.69
95,324
+0.30(+2.87%)
Dec 19, 2014
10.44
10.56
10.16
10.39
225,463
-0.03(-0.24%)
Dec 18, 2014
10.21
10.45
10.15
10.41
97,596
+0.36(+3.56%)
Dec 17, 2014
9.588
10.10
9.478
10.06
111,374
+0.51(+5.36%)
Dec 16, 2014
9.478
9.691
9.392
9.546
97,351
+0.05(+0.54%)
Dec 15, 2014
9.460
9.708
9.460
9.495
91,410
+0.06(+0.63%)
Dec 12, 2014
9.205
9.503
9.205
9.435
82,092
+0.09(+0.91%)
Dec 11, 2014
9.401
9.460
9.316
9.350
62,228
-0.03(-0.27%)
Dec 10, 2014
9.529
9.584
9.290
9.375
126,027
-0.20(-2.14%)
Dec 09, 2014
9.324
9.665
9.171
9.580
107,378
+0.25(+2.65%)
Dec 08, 2014
9.128
9.358
9.094
9.333
197,147
+0.20(+2.24%)
Dec 05, 2014
9.111
9.213
9.051
9.128
48,029
+0.01(+0.09%)
Dec 04, 2014
9.094
9.222
9.043
9.120
50,825
-0.04(-0.47%)
Dec 03, 2014
9.094
9.222
9.043
9.162
68,598
+0.05(+0.56%)
Dec 02, 2014
9.017
9.120
9.000
9.111
56,469
+0.11(+1.23%)
Dec 01, 2014
9.043
9.111
8.941
9.000
56,751
-0.05(-0.56%)
Nov 28, 2014
9.077
9.358
9.017
9.051
23,115
-0.05(-0.56%)
Nov 26, 2014
9.137
9.103
9.103
9.103
40,713
+0.05(+0.56%)
Nov 25, 2014
8.872
9.068
8.830
9.051
59,482
+0.17(+1.92%)
Nov 24, 2014
8.702
8.898
8.702
8.881
69,670
+0.22(+2.56%)
Nov 21, 2014
8.668
8.710
8.600
8.659
32,272
+0.09(+1.09%)
Nov 20, 2014
8.199
8.591
8.199
8.566
62,575
+0.31(+3.72%)
Nov 19, 2014
8.429
8.429
8.037
8.259
23,185
-0.20(-2.42%)
Nov 18, 2014
8.480
8.523
8.233
8.463
34,584
+0.01(+0.10%)
Nov 17, 2014
8.566
8.668
8.365
8.455
54,424
-0.09(-1.10%)
Nov 14, 2014
8.566
8.642
8.523
8.549
39,855
+0.01(+0.10%)
Nov 13, 2014
8.506
8.566
8.404
8.540
48,221
+0.14(+1.62%)
Nov 12, 2014
8.276
8.438
8.221
8.404
27,729
+0.08(+0.92%)
Nov 11, 2014
8.344
8.387
8.165
8.327
56,518
-0.03(-0.41%)
Nov 10, 2014
8.455
8.455
8.165
8.361
40,995
-0.09(-1.01%)
Nov 07, 2014
8.574
8.574
8.327
8.446
20,339
-0.15(-1.78%)
Nov 06, 2014
8.480
8.617
8.225
8.600
39,208
+0.14(+1.71%)
Nov 05, 2014
8.335
8.489
8.165
8.455
39,609
+0.16(+1.95%)
Nov 04, 2014
8.583
8.625
8.250
8.293
79,874
-0.33(-3.85%)
Nov 03, 2014
8.736
8.872
8.540
8.625
67,555
-0.14(-1.56%)
Oct 31, 2014
8.506
8.838
8.387
8.762
157,815
+0.38(+4.58%)
Oct 30, 2014
8.020
8.514
8.020
8.378
79,856
+0.32(+3.91%)
Oct 29, 2014
8.131
8.190
7.986
8.063
39,519
-0.04(-0.53%)
Oct 28, 2014
7.730
8.182
7.696
8.105
69,685
+0.43(+5.55%)
Oct 27, 2014
7.585
7.722
7.500
7.679
26,605
+0.04(+0.56%)
Oct 24, 2014
7.790
7.798
7.598
7.637
24,134
-0.12(-1.54%)
Oct 23, 2014
7.585
7.858
7.568
7.756
55,774
+0.26(+3.53%)
Oct 22, 2014
7.790
7.790
7.466
7.492
34,818
-0.25(-3.19%)
Oct 21, 2014
7.722
7.756
7.620
7.739
24,240
+0.03(+0.33%)
Oct 20, 2014
7.441
7.713
7.441
7.713
29,536
+0.26(+3.55%)
Oct 17, 2014
7.739
7.739
7.406
7.449
88,794
-0.20(-2.56%)
Oct 16, 2014
7.415
7.730
7.415
7.645
46,844
+0.12(+1.59%)
Oct 15, 2014
7.210
7.568
7.091
7.526
96,705
+0.20(+2.79%)
Oct 14, 2014
7.185
7.492
7.168
7.321
76,080
+0.25(+3.49%)
Oct 13, 2014
6.904
7.245
6.904
7.074
65,634
+0.19(+2.72%)
Oct 10, 2014
6.861
7.074
6.861
6.887
46,481
-0.03(-0.49%)
Oct 09, 2014
7.168
7.168
6.904
6.921
31,397
-0.28(-3.91%)
Oct 08, 2014
7.176
7.219
7.023
7.202
90,689
+0.01(+0.12%)
Oct 07, 2014
7.176
7.296
7.100
7.193
73,867
+0.00(+0.00%)
Oct 06, 2014
7.134
7.279
7.108
7.193
91,753
+0.07(+0.96%)
Oct 03, 2014
7.074
7.176
6.946
7.125
46,751
+0.12(+1.70%)
Oct 02, 2014
6.938
7.083
6.818
7.006
47,191
+0.05(+0.74%)
Oct 01, 2014
6.844
6.989
6.699
6.955
133,149
+0.11(+1.62%)
Sep 30, 2014
7.040
7.057
6.844
6.844
75,737
-0.20(-2.90%)
Sep 29, 2014
7.057
7.219
7.031
7.048
52,655
-0.09(-1.19%)
Sep 26, 2014
7.117
7.253
7.074
7.134
134,895
+0.02(+0.24%)
Sep 25, 2014
7.415
7.441
7.074
7.117
96,730
-0.33(-4.46%)
Sep 24, 2014
7.585
7.594
7.415
7.449
64,507
-0.20(-2.67%)
Sep 23, 2014
7.730
7.730
7.526
7.654
124,654
-0.12(-1.54%)
Sep 22, 2014
7.867
7.867
7.645
7.773
72,462
-0.13(-1.62%)
Sep 19, 2014
7.943
8.012
7.841
7.901
171,518
-0.03(-0.43%)
Sep 18, 2014
7.892
7.969
7.816
7.935
72,981
+0.05(+0.65%)
Sep 17, 2014
7.875
7.969
7.824
7.884
49,447
+0.00(+0.00%)
Sep 16, 2014
7.858
7.935
7.756
7.884
59,462
-0.01(-0.11%)
Sep 15, 2014
8.003
8.012
7.764
7.892
114,998
-0.01(-0.11%)
Sep 12, 2014
7.926
7.943
7.713
7.901
122,528
-0.05(-0.64%)
Sep 11, 2014
7.901
8.037
7.764
7.952
337,746
+0.00(+0.00%)
Sep 10, 2014
7.892
8.003
7.858
7.952
30,607
+0.08(+0.97%)
Sep 09, 2014
7.807
7.926
7.654
7.875
49,949
+0.06(+0.76%)
Sep 08, 2014
8.071
8.080
7.798
7.816
39,086
-0.25(-3.07%)
Sep 05, 2014
7.909
8.122
7.833
8.063
59,793
+0.13(+1.61%)
Sep 04, 2014
7.824
7.986
7.824
7.935
51,075
+0.14(+1.86%)
Sep 03, 2014
7.833
7.926
7.739
7.790
62,003
-0.03(-0.44%)
Sep 02, 2014
7.773
7.841
7.713
7.824
44,084
+0.04(+0.55%)
Aug 29, 2014
7.764
7.781
7.781
7.781
78,141
+0.01(+0.11%)
Aug 28, 2014
7.909
7.909
7.747
7.773
63,089
-0.14(-1.72%)
Aug 27, 2014
7.960
7.977
7.858
7.909
37,692
-0.07(-0.85%)
Aug 26, 2014
7.901
8.012
7.858
7.977
48,289
+0.06(+0.75%)
Aug 25, 2014
8.097
8.097
7.875
7.918
34,080
-0.10(-1.28%)
Aug 22, 2014
8.012
8.058
7.960
8.020
43,176
+0.02(+0.21%)
Aug 21, 2014
8.046
8.063
7.960
8.003
33,155
-0.05(-0.63%)
Aug 20, 2014
8.054
8.122
7.960
8.054
45,547
-0.03(-0.32%)
Aug 19, 2014
8.242
8.242
8.063
8.080
75,514
-0.15(-1.86%)
Aug 18, 2014
8.208
8.344
8.063
8.233
108,291
+0.14(+1.79%)
Aug 15, 2014
8.293
8.463
8.037
8.088
139,222
-0.16(-1.96%)
Aug 14, 2014
8.267
8.378
8.191
8.250
77,494
+0.00(+0.00%)
Aug 13, 2014
8.267
8.387
8.216
8.250
63,696
-0.02(-0.21%)
Aug 12, 2014
8.438
8.480
8.242
8.267
97,758
-0.20(-2.32%)
Aug 11, 2014
8.506
8.583
8.404
8.463
61,996
+0.03(+0.40%)
Aug 08, 2014
8.318
8.429
8.260
8.429
110,733
+0.09(+1.02%)
Aug 07, 2014
8.455
8.480
8.250
8.344
293,685
-0.10(-1.21%)
Aug 06, 2014
8.114
8.506
8.114
8.446
150,621
+0.21(+2.59%)
Aug 05, 2014
8.054
8.293
8.012
8.233
50,846
+0.10(+1.26%)
Aug 04, 2014
8.139
8.199
7.952
8.131
108,921
+0.05(+0.63%)
Aug 01, 2014
8.054
8.105
7.875
8.080
107,043
+0.03(+0.32%)
Jul 31, 2014
8.122
8.225
8.012
8.054
93,299
-0.14(-1.77%)
Jul 30, 2014
8.335
8.395
8.165
8.199
42,166
-0.09(-1.03%)
Jul 29, 2014
8.455
8.540
8.276
8.284
38,747
-0.14(-1.62%)
Jul 28, 2014
8.455
8.540
8.378
8.421
86,547
-0.02(-0.20%)
Jul 25, 2014
8.455
8.625
8.353
8.438
99,567
-0.14(-1.69%)
Jul 24, 2014
8.753
8.864
8.566
8.583
76,811
-0.20(-2.23%)
Jul 23, 2014
8.813
8.932
8.745
8.779
62,478
-0.05(-0.58%)
Jul 22, 2014
8.958
9.060
8.813
8.830
105,826
-0.12(-1.33%)
Jul 21, 2014
9.128
9.128
8.941
8.949
54,910
-0.23(-2.51%)
Jul 18, 2014
9.017
9.299
8.915
9.179
85,813
+0.14(+1.51%)
Jul 17, 2014
9.213
9.360
9.034
9.043
77,448
-0.23(-2.48%)
Jul 16, 2014
9.384
9.452
9.222
9.273
62,932
-0.07(-0.73%)
Jul 15, 2014
9.367
9.401
9.300
9.341
91,576
-0.09(-0.90%)
Jul 14, 2014
9.435
9.546
9.350
9.426
68,308
+0.06(+0.64%)
Jul 11, 2014
9.503
9.656
9.350
9.367
72,553
-0.16(-1.70%)
Jul 10, 2014
9.222
9.563
9.154
9.529
123,425
+0.22(+2.38%)
Jul 09, 2014
9.225
9.392
9.162
9.307
34,021
+0.11(+1.20%)
Jul 08, 2014
9.264
9.264
9.043
9.196
61,948
-0.06(-0.64%)
Jul 07, 2014
9.460
9.478
9.239
9.256
120,940
-0.16(-1.72%)
Jul 03, 2014
9.290
9.418
9.418
9.418
45,876
+0.14(+1.47%)
Jul 02, 2014
9.367
9.512
9.273
9.281
185,953
+0.03(+0.37%)
Jul 01, 2014
9.196
9.418
9.196
9.247
138,909
+0.10(+1.12%)
Jun 30, 2014
8.975
9.230
8.966
9.145
53,603
+0.15(+1.71%)
Jun 27, 2014
8.915
9.068
8.847
8.992
87,209
+0.03(+0.29%)
Jun 26, 2014
8.941
9.017
8.787
8.966
36,064
+0.00(+0.00%)
Jun 25, 2014
8.736
9.009
8.702
8.966
42,610
+0.20(+2.24%)
Jun 24, 2014
8.830
9.068
8.745
8.770
46,727
-0.04(-0.48%)
Jun 23, 2014
8.889
8.906
8.727
8.813
41,870
-0.09(-1.05%)
Jun 20, 2014
8.864
8.924
8.659
8.906
99,193
+0.06(+0.67%)
Jun 19, 2014
8.830
8.864
8.753
8.847
63,299
+0.04(+0.48%)
Jun 18, 2014
8.719
8.855
8.625
8.804
48,288
+0.09(+0.98%)
Jun 17, 2014
8.719
8.847
8.608
8.719
68,958
+0.01(+0.10%)
Jun 16, 2014
8.702
8.855
8.557
8.710
116,237
+0.03(+0.29%)
Jun 13, 2014
8.625
8.762
8.531
8.685
89,215
+0.09(+1.09%)
Jun 12, 2014
8.557
8.625
8.480
8.591
66,412
+0.03(+0.30%)
Jun 11, 2014
8.685
8.685
8.472
8.566
75,715
-0.13(-1.47%)
Jun 10, 2014
8.881
8.932
8.642
8.693
55,951
-0.20(-2.21%)
Jun 06, 2014
8.915
8.975
8.796
8.889
127,037
+0.02(+0.19%)
Jun 05, 2014
8.523
8.941
8.446
8.872
117,411
+0.33(+3.89%)
Jun 04, 2014
8.540
8.566
8.421
8.540
173,098
-0.07(-0.79%)
Jun 03, 2014
8.821
8.830
8.438
8.608
107,124
-0.20(-2.32%)
Jun 02, 2014
8.932
9.137
8.651
8.813
108,984
-0.09(-0.96%)
May 30, 2014
8.872
8.941
8.821
8.898
59,694
+0.03(+0.38%)
May 29, 2014
8.992
9.009
8.787
8.864
89,166
-0.13(-1.42%)
May 28, 2014
8.975
9.068
8.847
8.992
77,982
+0.00(+0.00%)
May 27, 2014
8.992
9.154
8.881
8.992
172,425
+0.01(+0.09%)
May 23, 2014
8.889
8.983
8.983
8.983
88,467
+0.09(+0.96%)
May 22, 2014
8.924
8.949
8.881
8.898
29,940
-0.04(-0.48%)
May 21, 2014
9.085
9.137
8.915
8.941
101,853
-0.09(-1.04%)
May 20, 2014
9.256
9.281
8.787
9.034
211,139
-0.26(-2.75%)
May 19, 2014
9.333
9.443
9.247
9.290
188,776
-0.04(-0.46%)
May 16, 2014
9.375
9.409
9.281
9.333
419,119
-0.06(-0.64%)
May 15, 2014
9.290
9.469
9.172
9.392
230,236
+0.09(+0.92%)
May 14, 2014
9.239
9.324
9.171
9.307
249,450
+0.03(+0.37%)
May 13, 2014
9.316
9.375
9.247
9.273
105,666
-0.04(-0.46%)
May 12, 2014
9.043
9.375
8.881
9.316
136,956
+0.32(+3.50%)
May 09, 2014
8.958
9.094
8.898
9.000
92,879
+0.07(+0.76%)
May 08, 2014
9.026
9.051
8.898
8.932
99,282
-0.09(-0.95%)
May 07, 2014
8.924
9.068
8.736
9.017
83,515
+0.09(+1.05%)
May 06, 2014
9.068
9.068
8.898
8.924
121,646
-0.19(-2.06%)
May 05, 2014
8.932
9.179
8.855
9.111
144,905
+0.16(+1.81%)
May 02, 2014
9.111
9.222
8.932
8.949
64,896
-0.17(-1.87%)
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.