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
Axt Inc
(NQ:
AXTI
)
3.330
+0.050 (+1.52%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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, 2013
2.940
2.950
2.830
2.870
0
-0.08(-2.71%)
Apr 29, 2013
2.910
2.970
2.870
2.950
244,102
+0.12(+4.24%)
Apr 26, 2013
2.820
2.950
2.790
2.830
181,897
-0.01(-0.35%)
Apr 25, 2013
2.820
2.870
2.780
2.840
115,250
+0.02(+0.71%)
Apr 24, 2013
2.860
2.870
2.770
2.820
45,352
-0.03(-1.05%)
Apr 23, 2013
2.830
2.850
2.760
2.850
56,122
+0.04(+1.42%)
Apr 22, 2013
2.720
2.820
2.700
2.810
127,604
+0.10(+3.69%)
Apr 19, 2013
2.650
2.740
2.650
2.710
111,395
+0.06(+2.26%)
Apr 18, 2013
2.610
2.680
2.590
2.650
123,791
+0.04(+1.53%)
Apr 17, 2013
2.750
2.780
2.590
2.610
343,629
-0.17(-6.12%)
Apr 16, 2013
2.800
2.840
2.750
2.780
96,484
+0.01(+0.36%)
Apr 15, 2013
2.920
2.920
2.760
2.770
123,706
-0.17(-5.78%)
Apr 12, 2013
2.910
2.940
2.860
2.940
81,991
+0.02(+0.68%)
Apr 11, 2013
2.910
2.940
2.860
2.920
74,170
+0.00(+0.00%)
Apr 10, 2013
2.890
2.950
2.890
2.920
111,329
+0.07(+2.46%)
Apr 09, 2013
2.840
2.900
2.800
2.850
121,493
+0.03(+1.06%)
Apr 08, 2013
2.770
2.820
2.750
2.820
103,586
+0.03(+1.08%)
Apr 05, 2013
2.750
2.830
2.750
2.790
48,600
-0.02(-0.71%)
Apr 04, 2013
2.830
2.840
2.800
2.810
147,763
-0.02(-0.71%)
Apr 03, 2013
2.830
2.860
2.780
2.830
154,907
+0.02(+0.71%)
Apr 02, 2013
2.960
2.960
2.800
2.810
218,899
-0.13(-4.42%)
Apr 01, 2013
2.930
3.000
2.880
2.940
190,236
+0.00(+0.00%)
Mar 28, 2013
2.980
2.980
2.900
2.940
223,138
-0.02(-0.68%)
Mar 27, 2013
2.950
2.990
2.920
2.960
84,028
-0.02(-0.67%)
Mar 26, 2013
3.030
3.050
2.970
2.980
60,088
-0.02(-0.67%)
Mar 25, 2013
2.980
3.058
2.951
3.000
88,732
+0.02(+0.67%)
Mar 22, 2013
3.080
3.140
2.970
2.980
210,200
-0.10(-3.25%)
Mar 21, 2013
3.260
3.270
3.080
3.080
138,758
-0.22(-6.67%)
Mar 20, 2013
3.270
3.370
3.270
3.300
384,748
+0.09(+2.80%)
Mar 19, 2013
3.090
3.430
3.010
3.210
699,323
+0.12(+3.88%)
Mar 18, 2013
2.960
3.090
2.960
3.090
88,237
+0.08(+2.66%)
Mar 15, 2013
3.000
3.020
2.950
3.010
185,038
+0.01(+0.33%)
Mar 14, 2013
3.030
3.030
2.970
3.000
63,485
-0.01(-0.33%)
Mar 13, 2013
3.010
3.030
3.000
3.010
90,141
+0.01(+0.33%)
Mar 12, 2013
2.990
3.040
2.943
3.000
112,714
+0.02(+0.67%)
Mar 11, 2013
2.920
2.990
2.900
2.980
124,192
+0.06(+2.05%)
Mar 08, 2013
2.900
2.940
2.890
2.920
109,432
+0.02(+0.69%)
Mar 07, 2013
2.850
2.950
2.840
2.900
74,709
+0.04(+1.40%)
Mar 06, 2013
2.860
2.870
2.810
2.860
83,451
+0.01(+0.35%)
Mar 05, 2013
2.840
2.880
2.820
2.850
125,711
+0.01(+0.35%)
Mar 04, 2013
2.830
2.850
2.790
2.840
135,537
-0.01(-0.35%)
Mar 01, 2013
2.830
2.910
2.820
2.850
149,626
+0.00(+0.00%)
Feb 28, 2013
2.890
2.990
2.830
2.850
476,757
-0.17(-5.63%)
Feb 27, 2013
2.970
3.070
2.920
3.020
161,620
+0.06(+2.03%)
Feb 26, 2013
3.100
3.100
2.910
2.960
284,939
+0.16(+5.71%)
Feb 25, 2013
2.890
2.940
2.800
2.800
224,916
-0.06(-2.10%)
Feb 22, 2013
2.860
2.860
2.810
2.860
70,258
+0.02(+0.70%)
Feb 21, 2013
2.890
2.890
2.830
2.840
63,330
-0.06(-2.07%)
Feb 20, 2013
3.050
3.080
2.900
2.900
91,476
-0.15(-4.92%)
Feb 19, 2013
3.030
3.050
2.970
3.050
79,892
+0.02(+0.66%)
Feb 15, 2013
3.090
3.100
3.000
3.030
107,023
-0.02(-0.66%)
Feb 14, 2013
2.910
3.090
2.821
3.050
227,899
+0.09(+3.04%)
Feb 13, 2013
2.860
3.050
2.850
2.960
299,969
+0.11(+3.86%)
Feb 12, 2013
2.790
2.860
2.790
2.850
69,373
+0.07(+2.52%)
Feb 11, 2013
2.840
2.850
2.780
2.780
46,918
-0.05(-1.77%)
Feb 08, 2013
2.790
2.880
2.770
2.830
106,793
+0.06(+2.17%)
Feb 07, 2013
2.800
2.820
2.760
2.770
130,038
-0.02(-0.72%)
Feb 06, 2013
2.790
2.810
2.780
2.790
77,393
+0.01(+0.36%)
Feb 04, 2013
2.870
2.890
2.760
2.780
116,756
-0.11(-3.81%)
Feb 01, 2013
2.800
2.900
2.770
2.890
222,472
+0.11(+3.96%)
Jan 31, 2013
2.830
2.840
2.730
2.780
219,496
-0.05(-1.77%)
Jan 30, 2013
2.870
2.915
2.830
2.830
68,596
-0.02(-0.70%)
Jan 29, 2013
2.820
2.875
2.800
2.850
192,104
+0.02(+0.71%)
Jan 28, 2013
2.880
2.880
2.810
2.830
142,303
-0.07(-2.41%)
Jan 25, 2013
2.920
2.930
2.840
2.900
74,791
-0.01(-0.34%)
Jan 24, 2013
2.860
2.930
2.820
2.910
84,851
+0.06(+2.11%)
Jan 23, 2013
2.930
2.930
2.820
2.850
144,985
-0.08(-2.73%)
Jan 22, 2013
2.860
2.968
2.850
2.930
97,854
+0.07(+2.45%)
Jan 18, 2013
2.870
2.900
2.830
2.860
96,206
-0.02(-0.69%)
Jan 17, 2013
2.920
2.920
2.830
2.880
125,053
-0.02(-0.69%)
Jan 16, 2013
2.870
2.920
2.860
2.900
77,530
+0.03(+1.05%)
Jan 15, 2013
2.840
2.890
2.840
2.870
85,434
+0.04(+1.41%)
Jan 14, 2013
2.900
3.010
2.830
2.830
111,770
-0.07(-2.41%)
Jan 11, 2013
3.000
3.010
2.890
2.900
103,422
-0.09(-3.01%)
Jan 10, 2013
3.030
3.050
2.980
2.990
132,427
-0.03(-0.99%)
Jan 09, 2013
3.020
3.120
2.990
3.020
174,756
+0.02(+0.67%)
Jan 08, 2013
3.050
3.070
2.970
3.000
86,652
-0.05(-1.64%)
Jan 07, 2013
3.070
3.140
3.050
3.050
156,622
-0.04(-1.29%)
Jan 04, 2013
3.020
3.140
3.010
3.090
327,461
+0.09(+3.00%)
Jan 03, 2013
2.960
3.000
2.900
3.000
140,113
+0.05(+1.69%)
Jan 02, 2013
2.950
3.000
2.790
2.950
257,287
+0.16(+5.73%)
Dec 31, 2012
2.800
2.830
2.690
2.790
488,506
-0.02(-0.71%)
Dec 28, 2012
2.870
2.880
2.800
2.810
103,565
-0.08(-2.77%)
Dec 27, 2012
2.870
2.900
2.850
2.890
95,043
+0.03(+1.05%)
Dec 26, 2012
2.870
2.910
2.845
2.860
68,169
+0.00(+0.00%)
Dec 24, 2012
2.830
2.900
2.830
2.860
48,626
+0.02(+0.70%)
Dec 21, 2012
2.970
2.970
2.820
2.840
321,687
-0.16(-5.33%)
Dec 20, 2012
2.990
3.010
2.940
3.000
116,151
+0.01(+0.33%)
Dec 19, 2012
2.950
3.010
2.950
2.990
203,089
+0.03(+1.01%)
Dec 18, 2012
3.030
3.040
2.880
2.960
381,458
-0.08(-2.63%)
Dec 17, 2012
3.000
3.040
3.000
3.040
146,918
-0.01(-0.33%)
Dec 14, 2012
3.020
3.050
2.975
3.050
151,060
+0.04(+1.33%)
Dec 13, 2012
3.040
3.040
3.000
3.010
69,269
+0.00(+0.00%)
Dec 12, 2012
3.000
3.030
3.000
3.010
60,413
+0.01(+0.33%)
Dec 11, 2012
2.970
3.020
2.965
3.000
119,617
+0.02(+0.67%)
Dec 10, 2012
2.970
3.000
2.940
2.980
84,098
+0.01(+0.34%)
Dec 07, 2012
3.000
3.000
2.920
2.970
85,305
-0.01(-0.34%)
Dec 06, 2012
2.890
2.990
2.850
2.980
88,883
+0.08(+2.76%)
Dec 05, 2012
2.900
2.900
2.830
2.900
106,932
+0.01(+0.35%)
Dec 04, 2012
2.850
2.950
2.850
2.890
77,171
+0.07(+2.48%)
Nov 30, 2012
2.820
2.850
2.790
2.820
445,570
+0.02(+0.71%)
Nov 29, 2012
2.820
2.820
2.780
2.800
182,407
+0.00(+0.00%)
Nov 28, 2012
2.800
2.820
2.760
2.800
138,439
+0.00(+0.00%)
Nov 27, 2012
2.800
2.830
2.790
2.800
89,647
+0.00(+0.00%)
Nov 26, 2012
2.870
2.880
2.780
2.800
317,824
-0.05(-1.75%)
Nov 23, 2012
2.840
2.880
2.840
2.850
45,011
+0.01(+0.35%)
Nov 21, 2012
2.790
2.870
2.790
2.840
173,919
+0.05(+1.79%)
Nov 20, 2012
2.770
2.820
2.730
2.790
211,161
+0.02(+0.72%)
Nov 19, 2012
2.800
2.830
2.745
2.770
236,018
+0.01(+0.36%)
Nov 16, 2012
2.730
2.850
2.730
2.760
232,916
+0.03(+1.10%)
Nov 15, 2012
2.770
2.780
2.720
2.730
146,322
-0.01(-0.45%)
Nov 14, 2012
2.970
2.980
2.730
2.742
124,398
-0.23(-7.67%)
Nov 13, 2012
2.910
3.000
2.910
2.970
165,432
+0.03(+1.02%)
Nov 12, 2012
2.940
2.960
2.910
2.940
102,611
+0.03(+1.03%)
Nov 09, 2012
2.820
2.970
2.820
2.910
123,822
+0.09(+3.19%)
Nov 08, 2012
2.860
2.910
2.800
2.820
70,509
-0.02(-0.70%)
Nov 07, 2012
2.980
3.000
2.840
2.840
143,283
-0.16(-5.33%)
Nov 06, 2012
2.940
3.070
2.920
3.000
292,880
+0.09(+3.09%)
Nov 05, 2012
2.770
2.930
2.730
2.910
291,388
+0.15(+5.43%)
Nov 02, 2012
2.900
2.920
2.600
2.760
1,006,535
-0.43(-13.48%)
Nov 01, 2012
3.220
3.220
3.160
3.190
155,990
-0.02(-0.72%)
Oct 31, 2012
3.220
3.250
3.100
3.213
89,168
-0.02(-0.52%)
Oct 26, 2012
3.230
3.230
3.230
3.230
69,300
-0.01(-0.31%)
Oct 25, 2012
3.300
3.300
3.180
3.240
74,889
-0.02(-0.61%)
Oct 24, 2012
3.276
3.300
3.220
3.260
55,799
+0.02(+0.62%)
Oct 23, 2012
3.260
3.300
3.190
3.240
52,731
-0.05(-1.52%)
Oct 19, 2012
3.460
3.460
3.250
3.290
139,799
-0.21(-6.00%)
Oct 18, 2012
3.490
3.548
3.440
3.500
110,781
+0.02(+0.57%)
Oct 17, 2012
3.430
3.520
3.390
3.480
84,358
+0.05(+1.46%)
Oct 16, 2012
3.350
3.430
3.340
3.430
108,311
+0.11(+3.31%)
Oct 15, 2012
3.210
3.330
3.200
3.320
200,347
+0.11(+3.43%)
Oct 12, 2012
3.280
3.280
3.190
3.210
72,539
-0.06(-1.83%)
Oct 11, 2012
3.250
3.300
3.190
3.270
101,971
+0.06(+1.87%)
Oct 10, 2012
3.270
3.270
3.190
3.210
139,311
-0.05(-1.53%)
Oct 09, 2012
3.340
3.350
3.230
3.260
205,186
-0.08(-2.40%)
Oct 08, 2012
3.350
3.370
3.330
3.340
47,304
-0.04(-1.18%)
Oct 05, 2012
3.350
3.430
3.340
3.380
204,255
+0.04(+1.20%)
Oct 04, 2012
3.360
3.410
3.310
3.340
135,629
+0.00(+0.00%)
Oct 03, 2012
3.370
3.370
3.300
3.340
130,250
-0.03(-0.89%)
Oct 02, 2012
3.450
3.450
3.330
3.370
87,235
-0.06(-1.75%)
Oct 01, 2012
3.410
3.440
3.310
3.430
97,976
+0.05(+1.48%)
Sep 28, 2012
3.450
3.470
3.380
3.380
220,074
-0.10(-2.87%)
Sep 27, 2012
3.400
3.510
3.390
3.480
181,263
+0.10(+2.96%)
Sep 26, 2012
3.470
3.470
3.271
3.380
409,843
-0.09(-2.59%)
Sep 25, 2012
3.470
3.570
3.440
3.470
350,443
+0.01(+0.29%)
Sep 24, 2012
3.450
3.475
3.400
3.460
279,642
-0.01(-0.29%)
Sep 21, 2012
3.130
3.500
3.080
3.470
2,147,450
+0.39(+12.66%)
Sep 20, 2012
3.100
3.140
3.060
3.080
96,090
-0.04(-1.28%)
Sep 19, 2012
3.160
3.170
3.100
3.120
193,405
-0.01(-0.32%)
Sep 18, 2012
3.050
3.150
3.050
3.130
212,961
+0.07(+2.29%)
Sep 17, 2012
3.030
3.080
3.030
3.060
146,782
+0.02(+0.66%)
Sep 14, 2012
3.070
3.120
3.020
3.040
180,233
-0.03(-0.98%)
Sep 13, 2012
3.070
3.120
3.020
3.070
201,209
-0.07(-2.23%)
Sep 12, 2012
3.110
3.150
3.060
3.140
147,636
+0.05(+1.62%)
Sep 11, 2012
3.220
3.280
3.080
3.090
148,416
-0.14(-4.33%)
Sep 10, 2012
3.290
3.340
3.205
3.230
359,309
-0.07(-2.12%)
Sep 07, 2012
3.300
3.330
3.230
3.300
225,178
+0.02(+0.61%)
Sep 06, 2012
3.310
3.370
3.260
3.280
208,811
-0.03(-0.91%)
Sep 05, 2012
3.370
3.370
3.290
3.310
164,119
-0.05(-1.49%)
Sep 04, 2012
3.350
3.360
3.230
3.360
160,595
+0.01(+0.30%)
Aug 31, 2012
3.220
3.360
3.170
3.350
91,221
+0.15(+4.69%)
Aug 30, 2012
3.220
3.220
3.170
3.200
85,670
-0.04(-1.23%)
Aug 29, 2012
3.260
3.260
3.180
3.240
38,301
+0.06(+1.89%)
Aug 27, 2012
3.270
3.300
3.140
3.180
126,197
-0.08(-2.45%)
Aug 24, 2012
3.250
3.290
3.240
3.260
112,824
+0.01(+0.31%)
Aug 23, 2012
3.267
3.290
3.250
3.250
50,505
-0.02(-0.61%)
Aug 22, 2012
3.250
3.350
3.250
3.270
76,846
+0.03(+0.93%)
Aug 21, 2012
3.280
3.430
3.240
3.240
196,650
-0.04(-1.22%)
Aug 20, 2012
3.190
3.290
3.110
3.280
177,217
+0.07(+2.18%)
Aug 17, 2012
3.100
3.240
3.100
3.210
180,221
+0.12(+3.88%)
Aug 16, 2012
3.250
3.290
3.060
3.090
338,233
-0.14(-4.33%)
Aug 15, 2012
3.150
3.270
3.150
3.230
274,235
+0.07(+2.22%)
Aug 14, 2012
3.190
3.300
3.150
3.160
251,679
+0.01(+0.32%)
Aug 13, 2012
3.170
3.180
3.040
3.150
140,618
-0.01(-0.32%)
Aug 10, 2012
2.990
3.200
2.980
3.160
345,212
+0.17(+5.69%)
Aug 09, 2012
2.800
3.020
2.800
2.990
201,649
+0.19(+6.79%)
Aug 08, 2012
2.850
2.850
2.790
2.800
428,810
-0.07(-2.44%)
Aug 07, 2012
2.880
2.970
2.850
2.870
527,310
+0.02(+0.70%)
Aug 06, 2012
2.800
2.948
2.800
2.850
535,074
+0.06(+2.15%)
Aug 03, 2012
2.850
2.850
2.750
2.790
675,900
+0.03(+1.09%)
Aug 02, 2012
3.370
3.370
2.750
2.760
1,488,946
-0.67(-19.53%)
Aug 01, 2012
3.500
3.600
3.420
3.430
343,095
-0.06(-1.72%)
Jul 31, 2012
3.480
3.580
3.440
3.490
291,254
-0.02(-0.57%)
Jul 30, 2012
3.530
3.570
3.500
3.510
175,630
-0.01(-0.28%)
Jul 27, 2012
3.460
3.530
3.420
3.520
200,381
+0.12(+3.53%)
Jul 26, 2012
3.500
3.500
3.400
3.400
197,602
-0.01(-0.29%)
Jul 25, 2012
3.400
3.470
3.370
3.410
115,112
+0.03(+0.89%)
Jul 24, 2012
3.510
3.550
3.350
3.380
193,934
-0.10(-2.87%)
Jul 23, 2012
3.650
3.650
3.480
3.480
333,937
-0.24(-6.45%)
Jul 20, 2012
3.780
3.790
3.720
3.720
110,485
-0.07(-1.85%)
Jul 19, 2012
3.960
3.970
3.775
3.790
481,530
-0.19(-4.77%)
Jul 18, 2012
3.930
4.050
3.930
3.980
63,887
+0.06(+1.53%)
Jul 17, 2012
3.970
3.990
3.880
3.920
57,774
-0.02(-0.51%)
Jul 16, 2012
3.930
3.970
3.850
3.940
32,399
-0.01(-0.25%)
Jul 13, 2012
3.840
3.990
3.840
3.950
56,034
+0.12(+3.13%)
Jul 12, 2012
3.890
3.950
3.810
3.830
87,169
-0.10(-2.54%)
Jul 11, 2012
3.930
3.955
3.890
3.930
71,828
+0.00(+0.00%)
Jul 10, 2012
3.990
4.020
3.870
3.930
75,363
-0.05(-1.26%)
Jul 09, 2012
4.000
4.000
3.870
3.980
39,232
-0.01(-0.25%)
Jul 06, 2012
4.020
4.080
3.940
3.990
65,575
-0.07(-1.72%)
Jul 05, 2012
4.110
4.110
3.990
4.060
66,347
-0.05(-1.22%)
Jul 03, 2012
4.060
4.140
4.030
4.110
120,930
+0.06(+1.48%)
Jul 02, 2012
3.960
4.050
3.910
4.050
127,180
+0.10(+2.53%)
Jun 29, 2012
3.910
3.970
3.840
3.950
137,077
+0.15(+3.95%)
Jun 28, 2012
3.950
4.010
3.750
3.800
257,719
-0.22(-5.47%)
Jun 27, 2012
3.990
4.060
3.920
4.020
246,876
+0.03(+0.75%)
Jun 26, 2012
3.980
4.050
3.900
3.990
175,186
-0.01(-0.25%)
Jun 25, 2012
3.830
4.010
3.720
4.000
170,082
+0.09(+2.30%)
Jun 22, 2012
3.780
3.910
3.770
3.910
813,397
+0.16(+4.27%)
Jun 21, 2012
3.920
3.920
3.750
3.750
117,844
-0.16(-4.09%)
Jun 20, 2012
3.880
3.930
3.850
3.910
109,845
+0.05(+1.30%)
Jun 19, 2012
3.800
3.900
3.800
3.860
113,060
+0.08(+2.12%)
Jun 18, 2012
3.740
3.870
3.740
3.780
126,380
+0.02(+0.53%)
Jun 15, 2012
3.800
3.850
3.760
3.760
182,969
-0.06(-1.57%)
Jun 14, 2012
3.800
3.850
3.680
3.820
167,377
+0.03(+0.79%)
Jun 13, 2012
3.930
3.990
3.759
3.790
178,978
-0.16(-4.05%)
Jun 12, 2012
3.800
3.950
3.750
3.950
143,433
+0.18(+4.77%)
Jun 11, 2012
4.100
4.100
3.760
3.770
137,959
-0.27(-6.68%)
Jun 08, 2012
3.960
4.060
3.900
4.040
73,380
+0.06(+1.51%)
Jun 07, 2012
4.080
4.110
3.960
3.980
243,859
-0.04(-1.00%)
Jun 06, 2012
3.850
4.100
3.810
4.020
374,721
+0.34(+9.24%)
Jun 05, 2012
3.600
3.810
3.600
3.680
147,314
+0.08(+2.22%)
Jun 04, 2012
3.670
3.750
3.550
3.600
158,997
-0.07(-1.91%)
Jun 01, 2012
3.790
3.850
3.650
3.670
144,888
-0.18(-4.68%)
May 31, 2012
3.810
3.890
3.800
3.850
204,819
+0.04(+1.05%)
May 30, 2012
3.830
3.900
3.800
3.810
131,671
-0.08(-2.06%)
May 29, 2012
3.850
3.930
3.790
3.890
131,917
+0.08(+2.10%)
May 25, 2012
3.800
3.860
3.770
3.810
83,046
+0.00(+0.00%)
May 24, 2012
3.890
3.910
3.750
3.810
187,782
-0.09(-2.31%)
May 23, 2012
3.770
3.920
3.750
3.900
127,621
+0.09(+2.36%)
May 22, 2012
3.930
4.000
3.760
3.810
200,129
-0.13(-3.30%)
May 21, 2012
3.820
3.990
3.810
3.940
471,075
+0.13(+3.41%)
May 18, 2012
3.760
3.880
3.760
3.810
161,012
+0.04(+1.06%)
May 17, 2012
3.900
3.950
3.760
3.770
207,917
-0.11(-2.84%)
May 16, 2012
3.930
3.980
3.870
3.880
156,122
-0.02(-0.51%)
May 15, 2012
3.850
3.980
3.830
3.900
188,566
+0.05(+1.30%)
May 14, 2012
4.000
4.020
3.830
3.850
317,870
-0.17(-4.23%)
May 11, 2012
4.090
4.180
4.010
4.020
135,108
-0.11(-2.66%)
May 10, 2012
4.200
4.200
4.060
4.130
108,177
-0.03(-0.72%)
May 09, 2012
4.110
4.200
4.030
4.160
199,800
-0.03(-0.72%)
May 08, 2012
4.140
4.240
4.100
4.190
338,130
+0.02(+0.48%)
May 07, 2012
4.020
4.260
4.020
4.170
385,351
+0.12(+2.84%)
May 04, 2012
4.050
4.130
4.010
4.055
359,937
-0.00(-0.12%)
May 03, 2012
4.700
4.700
3.965
4.060
1,477,134
-0.99(-19.60%)
May 02, 2012
5.020
5.090
4.900
5.050
419,449
+0.01(+0.20%)
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.