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
Tesla, Inc.
(NQ:
TSLA
)
177.46
+2.62 (+1.50%)
Streaming Delayed Price
Updated: 4:00 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 29, 2011
1.846
1.858
1.828
1.840
10,893,599
-0.00(-0.22%)
Apr 28, 2011
1.805
1.846
1.781
1.844
24,673,454
+0.04(+2.14%)
Apr 27, 2011
1.795
1.824
1.775
1.805
14,953,514
+0.01(+0.56%)
Apr 26, 2011
1.777
1.817
1.754
1.795
20,585,144
+0.04(+2.05%)
Apr 25, 2011
1.776
1.782
1.731
1.759
12,012,584
-0.02(-1.31%)
Apr 21, 2011
1.723
1.799
1.706
1.783
20,790,794
+0.07(+3.84%)
Apr 20, 2011
1.713
1.739
1.687
1.717
12,557,534
+0.04(+2.35%)
Apr 19, 2011
1.684
1.684
1.643
1.677
8,230,394
+0.01(+0.52%)
Apr 18, 2011
1.675
1.708
1.624
1.669
15,508,064
-0.04(-2.15%)
Apr 15, 2011
1.710
1.745
1.694
1.705
14,151,764
+0.03(+1.75%)
Apr 14, 2011
1.658
1.685
1.613
1.676
14,750,729
+0.01(+0.84%)
Apr 13, 2011
1.675
1.713
1.654
1.662
18,171,660
+0.02(+1.14%)
Apr 12, 2011
1.672
1.681
1.620
1.643
20,361,014
-0.04(-2.45%)
Apr 11, 2011
1.765
1.769
1.668
1.685
20,540,248
-0.08(-4.61%)
Apr 08, 2011
1.839
1.840
1.757
1.766
29,195,278
-0.05(-2.75%)
Apr 07, 2011
1.790
1.863
1.763
1.816
42,153,988
+0.05(+2.83%)
Apr 06, 2011
1.799
1.801
1.720
1.766
19,324,454
-0.01(-0.79%)
Apr 05, 2011
1.727
1.800
1.713
1.780
47,712,404
+0.06(+3.37%)
Apr 04, 2011
1.789
1.800
1.682
1.722
39,138,404
-0.06(-3.11%)
Apr 01, 2011
1.830
1.879
1.771
1.777
42,976,304
-0.07(-3.93%)
Mar 31, 2011
1.770
1.914
1.767
1.850
172,766,272
+0.27(+17.04%)
Mar 30, 2011
1.607
1.633
1.534
1.581
18,349,154
-0.01(-0.88%)
Mar 29, 2011
1.553
1.600
1.547
1.595
11,330,864
+0.04(+2.88%)
Mar 28, 2011
1.513
1.569
1.503
1.550
15,870,269
+0.03(+2.20%)
Mar 25, 2011
1.495
1.533
1.493
1.517
8,518,830
+0.03(+1.88%)
Mar 24, 2011
1.476
1.492
1.465
1.489
6,932,399
+0.01(+0.54%)
Mar 23, 2011
1.474
1.485
1.451
1.481
6,341,894
+0.00(+0.09%)
Mar 22, 2011
1.515
1.524
1.467
1.479
8,742,195
-0.04(-2.38%)
Mar 21, 2011
1.513
1.537
1.503
1.515
6,174,749
-0.02(-1.00%)
Mar 18, 2011
1.546
1.546
1.501
1.531
10,317,344
+0.01(+0.66%)
Mar 17, 2011
1.549
1.562
1.509
1.521
13,837,559
-0.00(-0.04%)
Mar 16, 2011
1.524
1.550
1.513
1.521
17,545,140
-0.01(-0.57%)
Mar 15, 2011
1.480
1.531
1.453
1.530
19,781,338
-0.02(-1.29%)
Mar 14, 2011
1.588
1.600
1.547
1.550
17,489,564
-0.05(-3.41%)
Mar 11, 2011
1.590
1.617
1.569
1.605
13,961,909
+0.00(+0.25%)
Mar 10, 2011
1.629
1.633
1.582
1.601
15,254,204
-0.05(-2.87%)
Mar 09, 2011
1.644
1.666
1.618
1.648
13,870,814
+0.00(+0.24%)
Mar 08, 2011
1.640
1.664
1.600
1.644
20,997,764
-0.02(-1.12%)
Mar 07, 2011
1.662
1.693
1.647
1.663
30,502,964
-0.00(-0.04%)
Mar 04, 2011
1.632
1.666
1.585
1.663
23,701,498
+0.04(+2.42%)
Mar 03, 2011
1.632
1.653
1.604
1.624
9,602,099
+0.02(+1.42%)
Mar 02, 2011
1.588
1.619
1.582
1.601
9,949,409
+0.01(+0.33%)
Mar 01, 2011
1.603
1.621
1.580
1.596
16,595,249
+0.00(+0.21%)
Feb 28, 2011
1.583
1.607
1.567
1.593
15,766,589
+0.02(+1.19%)
Feb 25, 2011
1.521
1.590
1.513
1.574
20,193,854
+0.07(+4.79%)
Feb 24, 2011
1.452
1.505
1.433
1.502
15,828,749
+0.05(+3.21%)
Feb 23, 2011
1.479
1.500
1.407
1.455
24,082,618
-0.00(-0.18%)
Feb 22, 2011
1.525
1.533
1.452
1.458
30,968,098
-0.09(-5.65%)
Feb 18, 2011
1.555
1.566
1.531
1.545
35,561,548
-0.03(-1.78%)
Feb 17, 2011
1.642
1.699
1.570
1.573
39,272,308
-0.08(-4.57%)
Feb 16, 2011
1.540
1.665
1.538
1.649
61,725,088
+0.13(+8.27%)
Feb 15, 2011
1.534
1.545
1.504
1.523
14,304,899
-0.02(-1.04%)
Feb 14, 2011
1.576
1.609
1.537
1.539
19,245,058
-0.01(-0.73%)
Feb 11, 2011
1.550
1.583
1.529
1.550
9,549,030
+0.00(+0.15%)
Feb 10, 2011
1.551
1.576
1.521
1.548
12,540,299
+0.00(+0.02%)
Feb 09, 2011
1.609
1.612
1.519
1.547
39,533,428
-0.09(-5.23%)
Feb 08, 2011
1.585
1.683
1.533
1.633
52,573,244
+0.09(+6.16%)
Feb 07, 2011
1.551
1.551
1.525
1.538
13,425,164
-0.03(-1.66%)
Feb 04, 2011
1.563
1.578
1.548
1.564
8,158,754
-0.01(-0.72%)
Feb 03, 2011
1.588
1.593
1.543
1.575
7,678,754
-0.02(-1.30%)
Feb 02, 2011
1.611
1.612
1.578
1.596
8,542,080
+0.00(+0.13%)
Feb 01, 2011
1.621
1.649
1.569
1.594
10,616,864
-0.01(-0.79%)
Jan 31, 2011
1.603
1.608
1.567
1.607
12,453,209
+0.01(+0.37%)
Jan 28, 2011
1.659
1.659
1.583
1.601
15,724,664
-0.06(-3.65%)
Jan 27, 2011
1.649
1.672
1.635
1.661
13,434,824
+0.01(+0.69%)
Jan 26, 2011
1.647
1.659
1.607
1.650
16,198,004
+0.00(+0.28%)
Jan 25, 2011
1.643
1.659
1.601
1.645
19,071,854
+0.01(+0.78%)
Jan 24, 2011
1.569
1.654
1.549
1.633
24,675,718
+0.10(+6.29%)
Jan 21, 2011
1.541
1.573
1.514
1.536
18,254,114
+0.03(+1.86%)
Jan 20, 2011
1.602
1.630
1.491
1.508
34,197,868
-0.09(-5.87%)
Jan 19, 2011
1.685
1.698
1.583
1.602
35,571,208
-0.11(-6.28%)
Jan 18, 2011
1.699
1.709
1.650
1.709
24,325,064
-0.01(-0.43%)
Jan 14, 2011
1.743
1.772
1.707
1.717
17,881,814
-0.03(-1.79%)
Jan 13, 2011
1.797
1.798
1.744
1.748
10,851,329
-0.05(-2.74%)
Jan 12, 2011
1.801
1.827
1.768
1.797
14,464,829
+0.00(+0.00%)
Jan 11, 2011
1.906
1.914
1.795
1.797
25,653,014
-0.10(-5.24%)
Jan 10, 2011
1.878
1.912
1.870
1.897
20,139,178
+0.01(+0.74%)
Jan 07, 2011
1.867
1.905
1.860
1.883
33,743,100
+0.02(+1.29%)
Jan 06, 2011
1.789
1.867
1.787
1.859
30,916,754
+0.07(+3.91%)
Jan 05, 2011
1.765
1.793
1.746
1.789
21,700,034
+0.01(+0.60%)
Jan 04, 2011
1.777
1.797
1.735
1.778
17,810,564
+0.00(+0.19%)
Jan 03, 2011
1.789
1.800
1.727
1.775
19,243,558
-0.00(-0.04%)
Dec 31, 2010
1.771
1.817
1.767
1.775
21,267,704
+0.01(+0.49%)
Dec 30, 2010
1.847
1.860
1.759
1.767
30,616,004
-0.08(-4.44%)
Dec 29, 2010
1.802
1.867
1.767
1.849
49,786,948
+0.09(+5.00%)
Dec 28, 2010
1.723
1.783
1.667
1.761
60,844,048
+0.06(+3.37%)
Dec 27, 2010
1.868
1.905
1.671
1.703
139,527,424
-0.30(-15.09%)
Dec 23, 2010
2.084
2.165
1.995
2.006
23,356,874
-0.17(-7.78%)
Dec 22, 2010
2.150
2.191
2.113
2.175
12,498,839
+0.02(+1.15%)
Dec 21, 2010
2.120
2.179
2.114
2.151
11,665,169
+0.04(+1.77%)
Dec 20, 2010
2.109
2.146
2.084
2.113
7,849,799
+0.02(+1.08%)
Dec 17, 2010
2.089
2.103
2.047
2.091
12,207,254
+0.04(+1.79%)
Dec 16, 2010
2.000
2.061
1.977
2.054
11,851,049
+0.08(+4.09%)
Dec 15, 2010
1.911
1.998
1.902
1.973
11,143,499
+0.07(+3.75%)
Dec 14, 2010
2.019
2.026
1.851
1.902
26,485,274
-0.13(-6.61%)
Dec 13, 2010
2.109
2.118
2.027
2.037
6,154,964
-0.06(-3.08%)
Dec 10, 2010
2.137
2.195
2.075
2.101
6,440,714
-0.04(-1.65%)
Dec 09, 2010
2.167
2.181
2.110
2.137
6,089,744
-0.02(-0.99%)
Dec 08, 2010
2.165
2.166
2.101
2.158
9,899,699
+0.05(+2.57%)
Dec 07, 2010
2.033
2.160
2.003
2.104
19,662,628
+0.08(+4.12%)
Dec 06, 2010
2.090
2.097
1.971
2.021
19,115,624
-0.08(-3.75%)
Dec 03, 2010
2.134
2.150
2.058
2.099
17,406,900
-0.06(-2.66%)
Dec 02, 2010
2.267
2.287
2.080
2.157
30,104,504
-0.13(-5.82%)
Dec 01, 2010
2.391
2.428
2.230
2.290
19,487,624
-0.07(-2.77%)
Nov 30, 2010
2.249
2.355
2.227
2.355
33,338,368
+0.07(+2.91%)
Nov 29, 2010
2.361
2.397
2.222
2.289
17,183,144
-0.07(-2.80%)
Nov 26, 2010
2.373
2.400
2.317
2.355
5,258,309
-0.01(-0.42%)
Nov 24, 2010
2.351
2.365
2.365
2.365
21,374,384
+0.06(+2.60%)
Nov 23, 2010
2.219
2.379
2.146
2.305
23,666,548
+0.08(+3.50%)
Nov 22, 2010
2.105
2.230
2.100
2.227
22,944,328
+0.16(+7.78%)
Nov 19, 2010
2.011
2.091
1.980
2.066
17,257,410
+0.07(+3.68%)
Nov 18, 2010
2.045
2.049
1.928
1.993
14,340,719
+0.03(+1.36%)
Nov 17, 2010
2.013
2.050
1.907
1.966
11,249,114
-0.01(-0.61%)
Nov 16, 2010
2.067
2.093
1.895
1.978
20,212,964
-0.08(-3.67%)
Nov 15, 2010
2.015
2.196
2.015
2.053
39,343,468
+0.06(+3.22%)
Nov 12, 2010
1.883
2.033
1.871
1.989
40,937,532
+0.12(+6.44%)
Nov 11, 2010
1.907
1.940
1.822
1.869
29,171,908
-0.09(-4.51%)
Nov 10, 2010
1.632
1.998
1.603
1.957
45,906,568
+0.32(+19.20%)
Nov 09, 2010
1.667
1.713
1.603
1.642
14,345,234
-0.02(-1.40%)
Nov 08, 2010
1.633
1.667
1.602
1.665
7,642,124
+0.04(+2.21%)
Nov 05, 2010
1.658
1.665
1.581
1.629
15,164,189
-0.03(-1.85%)
Nov 04, 2010
1.507
1.689
1.477
1.660
28,102,244
+0.21(+14.38%)
Nov 03, 2010
1.419
1.500
1.411
1.451
5,588,984
+0.03(+2.45%)
Nov 02, 2010
1.445
1.459
1.403
1.417
4,836,974
-0.01(-0.75%)
Nov 01, 2010
1.463
1.517
1.421
1.427
6,836,759
-0.03(-1.97%)
Oct 29, 2010
1.409
1.457
1.403
1.456
4,210,230
+0.04(+3.07%)
Oct 28, 2010
1.426
1.433
1.397
1.413
3,362,849
+0.01(+0.91%)
Oct 27, 2010
1.417
1.425
1.377
1.400
5,347,499
+0.01(+0.72%)
Oct 25, 2010
1.396
1.399
1.382
1.390
1,776,209
+0.01(+0.63%)
Oct 22, 2010
1.379
1.395
1.370
1.381
2,415,314
-0.00(-0.14%)
Oct 21, 2010
1.374
1.397
1.363
1.383
6,256,484
+0.01(+0.48%)
Oct 20, 2010
1.344
1.379
1.336
1.377
4,686,660
+0.04(+2.99%)
Oct 19, 2010
1.347
1.360
1.333
1.337
3,676,904
-0.01(-0.89%)
Oct 18, 2010
1.368
1.376
1.348
1.349
2,440,934
-0.02(-1.51%)
Oct 15, 2010
1.393
1.393
1.350
1.369
4,272,600
-0.01(-1.01%)
Oct 14, 2010
1.400
1.402
1.360
1.383
4,419,300
+0.01(+1.02%)
Oct 13, 2010
1.376
1.390
1.357
1.369
4,773,000
+0.02(+1.48%)
Oct 12, 2010
1.347
1.352
1.335
1.349
3,658,679
+0.00(+0.00%)
Oct 11, 2010
1.363
1.380
1.338
1.349
2,567,909
-0.01(-0.93%)
Oct 08, 2010
1.362
1.386
1.359
1.362
4,021,649
+0.00(+0.00%)
Oct 07, 2010
1.371
1.376
1.356
1.362
2,113,800
-0.00(-0.15%)
Oct 06, 2010
1.404
1.417
1.355
1.364
4,700,355
-0.04(-3.12%)
Oct 05, 2010
1.410
1.419
1.401
1.408
4,979,039
+0.01(+0.62%)
Oct 04, 2010
1.362
1.411
1.353
1.399
9,653,984
+0.03(+1.89%)
Oct 01, 2010
1.379
1.383
1.354
1.373
8,986,065
+0.01(+0.96%)
Sep 30, 2010
1.467
1.477
1.346
1.360
32,936,728
-0.10(-7.17%)
Sep 29, 2010
1.413
1.469
1.409
1.465
29,539,154
+0.04(+2.71%)
Sep 28, 2010
1.403
1.433
1.384
1.427
18,216,974
+0.06(+4.24%)
Sep 27, 2010
1.360
1.387
1.337
1.369
6,244,454
+0.03(+2.14%)
Sep 24, 2010
1.330
1.346
1.310
1.340
8,684,805
+0.04(+2.76%)
Sep 23, 2010
1.326
1.343
1.300
1.304
10,021,139
-0.02(-1.56%)
Sep 22, 2010
1.391
1.397
1.320
1.325
14,442,239
-0.06(-4.33%)
Sep 21, 2010
1.393
1.437
1.378
1.385
11,939,999
-0.02(-1.35%)
Sep 20, 2010
1.378
1.423
1.344
1.404
14,212,124
+0.05(+4.08%)
Sep 17, 2010
1.401
1.421
1.320
1.349
17,976,870
-0.12(-7.96%)
Sep 15, 2010
1.399
1.467
1.386
1.465
10,268,369
+0.06(+4.07%)
Sep 14, 2010
1.369
1.440
1.369
1.408
9,819,434
+0.03(+1.93%)
Sep 13, 2010
1.393
1.393
1.367
1.381
5,410,544
+0.04(+2.73%)
Sep 10, 2010
1.383
1.395
1.317
1.345
5,798,564
-0.04(-2.61%)
Sep 09, 2010
1.400
1.403
1.379
1.381
5,642,954
-0.01(-0.91%)
Sep 08, 2010
1.377
1.397
1.373
1.393
4,325,730
+0.02(+1.75%)
Sep 07, 2010
1.374
1.400
1.367
1.369
3,650,024
-0.03(-2.42%)
Sep 03, 2010
1.391
1.420
1.377
1.403
6,521,339
-0.00(-0.05%)
Sep 02, 2010
1.358
1.416
1.354
1.404
7,305,899
+0.04(+2.98%)
Sep 01, 2010
1.308
1.379
1.307
1.363
7,423,274
+0.06(+4.98%)
Aug 31, 2010
1.311
1.319
1.289
1.299
3,015,179
-0.03(-1.96%)
Aug 30, 2010
1.313
1.346
1.307
1.325
10,990,964
+0.01(+0.86%)
Aug 27, 2010
1.317
1.324
1.300
1.313
5,694,629
-0.00(-0.25%)
Aug 26, 2010
1.326
1.351
1.307
1.317
6,506,039
-0.01(-0.75%)
Aug 25, 2010
1.277
1.332
1.237
1.327
7,549,334
+0.05(+3.65%)
Aug 24, 2010
1.283
1.314
1.263
1.280
10,096,109
-0.06(-4.62%)
Aug 23, 2010
1.273
1.359
1.267
1.342
16,320,434
+0.07(+5.39%)
Aug 20, 2010
1.243
1.274
1.234
1.273
4,462,485
+0.02(+1.65%)
Aug 19, 2010
1.236
1.283
1.222
1.253
8,686,230
+0.00(+0.11%)
Aug 18, 2010
1.306
1.306
1.240
1.251
9,018,480
-0.03(-1.98%)
Aug 17, 2010
1.264
1.293
1.252
1.277
6,718,214
+0.02(+1.97%)
Aug 16, 2010
1.230
1.253
1.217
1.252
7,285,664
+0.03(+2.51%)
Aug 13, 2010
1.212
1.230
1.177
1.221
9,517,695
+0.05(+4.09%)
Aug 12, 2010
1.187
1.193
1.159
1.173
10,364,114
-0.02(-1.68%)
Aug 11, 2010
1.246
1.259
1.190
1.193
11,963,249
-0.08(-5.94%)
Aug 10, 2010
1.310
1.310
1.255
1.269
19,219,288
-0.04(-2.91%)
Aug 09, 2010
1.327
1.332
1.297
1.307
12,189,839
+0.00(+0.05%)
Aug 06, 2010
1.340
1.344
1.301
1.306
11,132,069
-0.06(-4.21%)
Aug 05, 2010
1.436
1.437
1.337
1.363
11,942,699
-0.05(-3.81%)
Aug 04, 2010
1.463
1.479
1.390
1.417
13,693,889
-0.05(-3.14%)
Aug 03, 2010
1.400
1.463
1.388
1.463
18,457,290
+0.07(+4.92%)
Aug 02, 2010
1.367
1.398
1.356
1.395
10,787,174
+0.07(+4.92%)
Jul 30, 2010
1.347
1.363
1.303
1.329
6,402,449
-0.03(-2.02%)
Jul 29, 2010
1.385
1.392
1.333
1.357
9,238,650
-0.02(-1.79%)
Jul 28, 2010
1.370
1.393
1.367
1.381
7,007,744
+0.01(+0.83%)
Jul 27, 2010
1.394
1.412
1.351
1.370
9,295,125
-0.03(-1.91%)
Jul 26, 2010
1.433
1.433
1.353
1.397
13,832,669
-0.02(-1.60%)
Jul 23, 2010
1.413
1.437
1.404
1.419
9,810,734
+0.02(+1.38%)
Jul 22, 2010
1.367
1.417
1.358
1.400
14,366,564
+0.05(+3.86%)
Jul 21, 2010
1.377
1.393
1.300
1.348
18,786,630
-0.01(-0.39%)
Jul 20, 2010
1.457
1.457
1.337
1.353
27,374,308
-0.11(-7.35%)
Jul 19, 2010
1.425
1.483
1.395
1.461
37,254,780
+0.08(+6.15%)
Jul 16, 2010
1.380
1.420
1.337
1.376
39,318,148
+0.05(+3.77%)
Jul 15, 2010
1.329
1.433
1.267
1.326
56,140,872
+0.00(+0.25%)
Jul 14, 2010
1.196
1.343
1.184
1.323
62,898,148
+0.11(+9.37%)
Jul 13, 2010
1.160
1.243
1.127
1.209
40,152,896
+0.07(+6.39%)
Jul 12, 2010
1.197
1.205
1.133
1.137
32,990,428
-0.02(-2.01%)
Jul 09, 2010
1.172
1.193
1.103
1.160
60,879,088
-0.00(-0.34%)
Jul 08, 2010
1.076
1.168
1.038
1.164
115,666,776
+0.11(+10.51%)
Jul 07, 2010
1.093
1.109
0.9987
1.053
103,758,952
-0.02(-1.92%)
Jul 06, 2010
1.333
1.333
1.055
1.074
102,939,144
-0.21(-16.09%)
Jul 02, 2010
1.533
1.540
1.247
1.280
77,127,104
-0.18(-12.57%)
Jul 01, 2010
1.667
1.728
1.351
1.464
123,281,832
-0.12(-7.85%)
Jun 30, 2010
1.719
2.028
1.553
1.589
257,706,016
-0.00(-0.25%)
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.