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
Align Technology
(NQ:
ALGN
)
271.70
-8.69 (-3.10%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 30, 2007
16.13
16.13
15.72
15.86
435,313
-0.29(-1.80%)
Mar 29, 2007
16.31
16.32
15.94
16.15
779,514
-0.10(-0.62%)
Mar 28, 2007
16.08
16.51
16.07
16.25
879,898
+0.03(+0.18%)
Mar 27, 2007
16.17
16.32
16.03
16.22
428,564
-0.03(-0.18%)
Mar 26, 2007
16.38
16.53
16.10
16.25
202,630
-0.18(-1.10%)
Mar 23, 2007
16.44
16.50
16.26
16.43
328,366
+0.00(+0.00%)
Mar 22, 2007
16.54
16.54
16.16
16.43
358,555
-0.02(-0.12%)
Mar 21, 2007
16.07
16.48
15.97
16.45
392,064
+0.39(+2.43%)
Mar 20, 2007
16.38
16.44
15.99
16.06
472,520
-0.32(-1.95%)
Mar 19, 2007
16.10
16.50
16.00
16.38
371,270
+0.38(+2.37%)
Mar 16, 2007
16.57
16.66
15.97
16.00
765,066
-0.58(-3.50%)
Mar 15, 2007
16.73
16.95
16.49
16.58
273,267
-0.12(-0.72%)
Mar 14, 2007
16.18
16.83
16.18
16.70
545,654
+0.48(+2.96%)
Mar 13, 2007
16.79
16.97
16.11
16.22
457,432
-0.57(-3.39%)
Mar 12, 2007
16.68
16.91
16.55
16.79
497,839
+0.20(+1.21%)
Mar 09, 2007
16.62
16.63
16.36
16.59
418,000
+0.07(+0.42%)
Mar 08, 2007
16.26
16.58
16.23
16.52
629,026
+0.45(+2.80%)
Mar 07, 2007
16.42
16.68
16.05
16.07
852,477
-0.33(-2.01%)
Mar 06, 2007
16.44
16.80
16.29
16.40
1,026,362
+0.17(+1.05%)
Mar 05, 2007
16.39
16.66
16.20
16.23
972,070
-0.23(-1.40%)
Mar 02, 2007
16.29
16.52
16.28
16.46
879,858
+0.15(+0.92%)
Mar 01, 2007
16.08
16.71
16.01
16.31
991,201
-0.11(-0.67%)
Feb 28, 2007
16.31
16.52
15.90
16.42
654,412
+0.09(+0.55%)
Feb 27, 2007
16.71
16.87
16.30
16.33
834,118
-0.65(-3.83%)
Feb 26, 2007
17.19
17.34
16.92
16.98
587,740
-0.28(-1.62%)
Feb 23, 2007
17.43
17.43
17.09
17.26
362,450
-0.25(-1.43%)
Feb 22, 2007
17.66
17.77
17.30
17.51
676,174
-0.07(-0.40%)
Feb 21, 2007
17.73
17.89
17.51
17.58
730,061
-0.30(-1.68%)
Feb 20, 2007
17.48
17.95
17.46
17.88
731,543
+0.32(+1.82%)
Feb 16, 2007
17.45
17.63
17.25
17.56
718,036
+0.10(+0.57%)
Feb 15, 2007
16.97
17.55
16.90
17.46
1,073,749
+0.50(+2.95%)
Feb 14, 2007
16.96
17.42
16.75
16.96
1,144,082
-0.03(-0.18%)
Feb 13, 2007
16.87
17.16
16.60
16.99
1,198,256
+0.24(+1.43%)
Feb 12, 2007
16.99
17.00
16.30
16.75
1,088,351
+0.53(+3.27%)
Feb 09, 2007
16.56
16.62
16.01
16.22
499,788
-0.30(-1.82%)
Feb 08, 2007
16.40
16.66
16.22
16.52
716,547
+0.10(+0.61%)
Feb 07, 2007
16.39
16.59
16.25
16.42
553,930
+0.09(+0.55%)
Feb 06, 2007
16.21
16.70
16.15
16.33
1,095,120
+0.11(+0.68%)
Feb 05, 2007
16.11
16.40
16.10
16.22
523,743
-0.25(-1.52%)
Feb 02, 2007
16.19
16.55
16.16
16.47
783,159
-0.14(-0.84%)
Feb 01, 2007
16.03
16.65
15.98
16.61
1,826,049
+0.05(+0.30%)
Jan 31, 2007
16.52
16.91
15.87
16.56
2,088,569
-0.13(-0.78%)
Jan 30, 2007
15.76
17.01
15.76
16.69
8,792,995
+2.92(+21.21%)
Jan 29, 2007
14.08
14.08
13.53
13.77
602,581
-0.22(-1.57%)
Jan 26, 2007
14.03
14.17
13.75
13.99
487,877
-0.01(-0.07%)
Jan 25, 2007
14.22
14.25
13.84
14.00
405,099
-0.17(-1.20%)
Jan 24, 2007
14.16
14.25
14.07
14.17
266,783
+0.06(+0.43%)
Jan 23, 2007
14.02
14.23
13.97
14.11
546,335
+0.11(+0.79%)
Jan 22, 2007
14.40
14.42
13.97
14.00
346,799
-0.44(-3.05%)
Jan 19, 2007
14.31
14.49
14.22
14.44
314,040
+0.09(+0.63%)
Jan 18, 2007
14.23
14.47
14.23
14.35
407,811
+0.08(+0.56%)
Jan 17, 2007
14.32
14.54
14.23
14.27
554,532
-0.08(-0.56%)
Jan 16, 2007
14.51
14.72
14.22
14.35
454,754
-0.16(-1.10%)
Jan 12, 2007
14.19
14.73
14.19
14.51
611,705
+0.41(+2.91%)
Jan 11, 2007
13.94
14.22
13.91
14.10
417,582
+0.21(+1.51%)
Jan 10, 2007
13.58
13.94
13.51
13.89
541,463
+0.19(+1.39%)
Jan 09, 2007
13.66
13.87
13.57
13.70
982,330
+0.02(+0.15%)
Jan 08, 2007
13.62
13.76
13.20
13.68
635,306
+0.04(+0.29%)
Jan 05, 2007
13.55
13.71
13.46
13.64
435,854
+0.04(+0.29%)
Jan 04, 2007
13.44
13.66
13.31
13.60
504,504
+0.25(+1.87%)
Jan 03, 2007
13.97
14.08
13.07
13.35
1,206,268
-0.62(-4.44%)
Dec 29, 2006
14.01
14.01
13.72
13.97
783,963
-0.02(-0.14%)
Dec 28, 2006
14.12
14.12
13.89
13.99
603,228
-0.12(-0.85%)
Dec 27, 2006
14.15
14.25
14.01
14.11
495,075
+0.02(+0.14%)
Dec 26, 2006
13.92
14.14
13.88
14.09
523,109
+0.12(+0.86%)
Dec 22, 2006
13.90
14.07
13.80
13.97
599,091
+0.01(+0.07%)
Dec 21, 2006
14.00
14.23
13.76
13.96
842,993
+0.45(+3.33%)
Dec 20, 2006
12.99
13.54
12.99
13.51
389,187
+0.55(+4.24%)
Dec 19, 2006
13.01
13.10
12.78
12.96
816,837
-0.17(-1.29%)
Dec 18, 2006
13.57
13.59
13.01
13.13
693,172
-0.39(-2.88%)
Dec 15, 2006
13.80
13.90
13.36
13.52
828,057
-0.09(-0.66%)
Dec 14, 2006
13.46
13.84
13.34
13.61
643,964
+0.11(+0.81%)
Dec 13, 2006
13.73
13.96
13.47
13.50
641,177
-0.21(-1.53%)
Dec 12, 2006
14.00
14.21
13.69
13.71
1,792,789
-0.31(-2.21%)
Dec 11, 2006
14.09
14.25
13.99
14.02
268,427
-0.14(-0.99%)
Dec 08, 2006
14.00
14.34
13.91
14.16
369,085
+0.11(+0.78%)
Dec 07, 2006
14.11
14.20
14.00
14.05
251,108
-0.02(-0.14%)
Dec 06, 2006
14.14
14.28
13.98
14.07
561,180
-0.15(-1.05%)
Dec 05, 2006
13.59
14.25
13.45
14.22
890,345
+0.71(+5.26%)
Dec 04, 2006
13.09
13.60
13.00
13.51
1,046,247
+0.43(+3.29%)
Dec 01, 2006
13.05
13.30
13.00
13.08
451,151
-0.04(-0.30%)
Nov 30, 2006
13.15
13.25
12.99
13.12
680,200
-0.13(-0.98%)
Nov 29, 2006
13.10
13.34
13.07
13.25
500,372
+0.17(+1.30%)
Nov 28, 2006
13.00
13.13
12.81
13.08
652,765
+0.08(+0.62%)
Nov 27, 2006
13.15
13.24
12.90
13.00
733,924
-0.22(-1.66%)
Nov 24, 2006
13.25
13.34
13.07
13.22
138,659
-0.13(-0.97%)
Nov 22, 2006
13.15
13.64
13.15
13.35
837,287
+0.20(+1.52%)
Nov 21, 2006
13.00
13.25
12.94
13.15
599,676
+0.14(+1.08%)
Nov 20, 2006
12.94
13.06
12.82
13.01
443,419
+0.06(+0.46%)
Nov 17, 2006
12.95
12.99
12.70
12.95
420,425
+0.00(+0.00%)
Nov 16, 2006
12.91
13.04
12.83
12.95
391,524
-0.01(-0.08%)
Nov 15, 2006
12.82
13.22
12.78
12.96
679,477
+0.11(+0.86%)
Nov 14, 2006
12.65
12.90
12.57
12.85
572,269
+0.18(+1.42%)
Nov 13, 2006
12.74
12.97
12.55
12.67
307,859
-0.16(-1.25%)
Nov 10, 2006
12.71
12.83
12.60
12.83
324,097
+0.07(+0.55%)
Nov 09, 2006
13.16
13.17
12.60
12.76
593,037
-0.41(-3.11%)
Nov 08, 2006
13.10
13.20
12.80
13.17
731,387
-0.05(-0.38%)
Nov 07, 2006
12.95
13.44
12.92
13.22
651,667
+0.23(+1.77%)
Nov 06, 2006
12.91
13.06
12.81
12.99
694,588
-0.01(-0.08%)
Nov 03, 2006
13.06
13.21
12.83
13.00
785,191
+0.01(+0.08%)
Nov 02, 2006
12.92
13.36
12.92
12.99
1,051,043
+0.07(+0.54%)
Nov 01, 2006
13.78
13.85
12.85
12.92
2,104,545
-0.94(-6.78%)
Oct 31, 2006
13.90
14.16
13.74
13.86
2,549,915
-0.67(-4.61%)
Oct 30, 2006
14.21
14.66
13.96
14.53
1,077,695
+0.03(+0.21%)
Oct 27, 2006
14.35
14.58
14.27
14.50
954,730
+0.12(+0.83%)
Oct 26, 2006
14.20
14.50
14.10
14.38
1,568,002
+0.16(+1.13%)
Oct 25, 2006
13.75
14.42
13.22
14.22
1,474,525
+0.09(+0.64%)
Oct 24, 2006
14.19
14.19
13.76
14.13
874,211
+0.01(+0.07%)
Oct 23, 2006
14.02
14.28
13.83
14.12
766,651
+0.00(+0.00%)
Oct 20, 2006
14.18
14.22
13.91
14.12
707,939
-0.01(-0.07%)
Oct 19, 2006
13.97
14.15
13.80
14.13
1,452,344
+0.09(+0.64%)
Oct 18, 2006
14.83
14.94
13.83
14.04
1,612,587
-0.68(-4.62%)
Oct 17, 2006
14.85
14.94
14.27
14.72
851,420
-0.24(-1.60%)
Oct 16, 2006
15.00
15.13
14.60
14.96
1,269,014
-0.07(-0.47%)
Oct 13, 2006
14.70
15.33
14.68
15.03
2,957,231
+0.37(+2.52%)
Oct 12, 2006
13.95
14.71
13.87
14.66
1,708,803
+0.78(+5.62%)
Oct 11, 2006
13.77
13.91
13.54
13.88
1,194,786
+0.14(+1.02%)
Oct 10, 2006
13.35
13.90
13.26
13.74
1,493,483
+0.36(+2.69%)
Oct 09, 2006
13.58
13.76
13.08
13.38
995,583
-0.23(-1.69%)
Oct 06, 2006
13.00
13.65
12.79
13.61
3,639,659
+0.67(+5.18%)
Oct 05, 2006
11.70
12.95
11.60
12.94
2,840,133
+1.20(+10.22%)
Oct 04, 2006
11.33
11.87
11.31
11.74
2,593,640
+0.36(+3.16%)
Oct 03, 2006
11.00
11.39
11.00
11.38
2,116,143
+0.07(+0.62%)
Oct 02, 2006
11.30
11.56
11.03
11.31
2,201,339
-0.07(-0.62%)
Sep 29, 2006
11.58
12.02
11.20
11.38
5,198,583
-0.18(-1.56%)
Sep 28, 2006
12.99
13.34
10.87
11.56
24,484,904
+3.76(+48.21%)
Sep 27, 2006
7.650
8.060
7.520
7.800
1,389,200
+0.15(+1.96%)
Sep 26, 2006
6.950
7.790
6.950
7.650
1,450,523
+0.67(+9.60%)
Sep 25, 2006
6.800
6.990
6.700
6.980
306,370
+0.27(+4.02%)
Sep 22, 2006
6.530
7.060
6.530
6.710
691,505
+0.14(+2.13%)
Sep 21, 2006
6.680
6.700
6.480
6.570
95,960
-0.07(-1.05%)
Sep 20, 2006
6.640
6.730
6.550
6.640
139,902
+0.08(+1.22%)
Sep 19, 2006
6.690
6.710
6.350
6.560
165,507
-0.15(-2.24%)
Sep 18, 2006
6.710
6.780
6.670
6.710
174,802
-0.05(-0.74%)
Sep 15, 2006
6.820
6.830
6.620
6.760
590,510
+0.00(+0.00%)
Sep 14, 2006
6.700
6.760
6.600
6.760
172,795
+0.06(+0.90%)
Sep 13, 2006
6.460
6.700
6.410
6.700
161,101
+0.25(+3.88%)
Sep 12, 2006
6.280
6.450
6.280
6.450
137,371
+0.20(+3.20%)
Sep 11, 2006
6.090
6.300
6.090
6.250
126,847
+0.10(+1.63%)
Sep 08, 2006
6.220
6.230
6.100
6.150
180,194
-0.08(-1.28%)
Sep 07, 2006
6.320
6.420
6.230
6.230
139,100
-0.15(-2.35%)
Sep 06, 2006
6.390
6.450
6.190
6.380
200,917
-0.01(-0.16%)
Sep 05, 2006
6.150
6.410
6.140
6.390
184,311
+0.28(+4.58%)
Sep 01, 2006
6.260
6.310
6.060
6.110
277,503
-0.14(-2.24%)
Aug 31, 2006
6.010
6.270
5.960
6.250
290,358
+0.19(+3.14%)
Aug 30, 2006
6.180
6.280
5.970
6.060
719,636
-0.08(-1.30%)
Aug 29, 2006
6.050
6.140
5.880
6.140
329,196
+0.13(+2.16%)
Aug 28, 2006
5.670
6.080
5.670
6.010
1,061,946
+0.32(+5.62%)
Aug 25, 2006
5.650
5.730
5.650
5.690
343,980
+0.03(+0.53%)
Aug 24, 2006
5.800
5.900
5.620
5.660
389,966
-0.15(-2.58%)
Aug 23, 2006
5.900
5.963
5.760
5.810
236,900
-0.08(-1.36%)
Aug 22, 2006
5.850
5.950
5.840
5.890
159,505
+0.01(+0.17%)
Aug 21, 2006
5.930
5.970
5.800
5.880
225,789
-0.06(-1.01%)
Aug 18, 2006
5.990
6.000
5.910
5.940
382,189
-0.01(-0.17%)
Aug 17, 2006
5.850
6.080
5.850
5.950
476,289
+0.06(+1.02%)
Aug 16, 2006
5.990
6.000
5.860
5.890
171,247
-0.03(-0.51%)
Aug 15, 2006
5.930
5.990
5.810
5.920
425,755
+0.08(+1.37%)
Aug 14, 2006
5.890
5.970
5.830
5.840
216,672
+0.02(+0.34%)
Aug 11, 2006
5.930
5.960
5.800
5.820
257,720
-0.15(-2.51%)
Aug 10, 2006
5.900
6.090
5.896
5.970
477,296
+0.01(+0.17%)
Aug 09, 2006
6.070
6.090
5.940
5.960
310,313
-0.08(-1.32%)
Aug 08, 2006
6.160
6.210
5.920
6.040
453,003
-0.07(-1.15%)
Aug 07, 2006
6.300
6.300
6.020
6.110
432,269
-0.23(-3.63%)
Aug 04, 2006
6.600
6.750
6.190
6.340
479,171
-0.18(-2.76%)
Aug 03, 2006
6.550
6.620
6.320
6.520
644,802
-0.09(-1.36%)
Aug 02, 2006
6.850
6.850
6.488
6.610
464,164
-0.19(-2.79%)
Aug 01, 2006
6.610
6.880
6.470
6.800
589,617
+0.04(+0.59%)
Jul 31, 2006
6.780
6.830
6.620
6.760
306,926
+0.00(+0.00%)
Jul 28, 2006
6.660
6.770
6.460
6.760
441,752
+0.13(+1.96%)
Jul 27, 2006
6.640
6.890
6.590
6.630
464,876
-0.26(-3.77%)
Jul 26, 2006
6.610
6.910
6.150
6.890
604,172
+0.15(+2.23%)
Jul 25, 2006
6.650
6.810
6.520
6.740
295,487
+0.07(+1.05%)
Jul 24, 2006
6.510
6.830
6.510
6.670
294,746
+0.16(+2.46%)
Jul 21, 2006
6.600
6.640
6.410
6.510
331,746
-0.11(-1.66%)
Jul 20, 2006
6.840
6.880
6.530
6.620
260,656
-0.22(-3.22%)
Jul 19, 2006
6.580
6.980
6.510
6.840
249,685
+0.24(+3.64%)
Jul 18, 2006
6.550
6.730
6.500
6.600
253,730
+0.05(+0.76%)
Jul 17, 2006
6.660
6.730
6.440
6.550
281,258
-0.12(-1.80%)
Jul 14, 2006
6.690
6.740
6.450
6.670
370,768
+0.01(+0.15%)
Jul 13, 2006
6.750
6.860
6.620
6.660
233,708
-0.19(-2.77%)
Jul 12, 2006
6.940
6.960
6.770
6.850
327,817
-0.14(-2.00%)
Jul 11, 2006
6.920
7.000
6.840
6.990
392,731
+0.01(+0.14%)
Jul 10, 2006
6.911
7.020
6.480
6.980
768,567
-0.22(-3.06%)
Jul 07, 2006
7.310
7.440
7.090
7.200
319,859
-0.15(-2.04%)
Jul 06, 2006
7.500
7.520
7.280
7.350
295,603
-0.15(-2.00%)
Jul 05, 2006
7.500
7.560
7.350
7.500
262,696
-0.09(-1.19%)
Jul 03, 2006
7.420
7.680
7.290
7.590
337,008
+0.20(+2.71%)
Jun 30, 2006
7.290
7.390
7.180
7.390
750,622
+0.15(+2.07%)
Jun 29, 2006
7.060
7.280
7.020
7.240
407,900
+0.19(+2.70%)
Jun 28, 2006
7.150
7.200
7.020
7.050
229,858
-0.11(-1.54%)
Jun 27, 2006
7.500
7.500
7.090
7.160
634,854
-0.33(-4.41%)
Jun 26, 2006
7.530
7.580
7.400
7.490
241,200
-0.01(-0.13%)
Jun 23, 2006
7.400
7.520
7.310
7.500
136,387
+0.06(+0.81%)
Jun 22, 2006
7.510
7.590
7.310
7.440
260,000
-0.11(-1.46%)
Jun 21, 2006
7.580
7.630
7.420
7.550
296,343
-0.07(-0.92%)
Jun 20, 2006
7.580
7.680
7.530
7.620
304,562
+0.02(+0.26%)
Jun 19, 2006
7.640
7.680
7.508
7.600
289,962
+0.01(+0.13%)
Jun 16, 2006
7.580
7.640
7.420
7.590
1,089,844
+0.02(+0.26%)
Jun 15, 2006
7.430
7.610
7.425
7.570
342,789
+0.18(+2.44%)
Jun 14, 2006
7.660
7.660
7.270
7.390
761,617
-0.25(-3.27%)
Jun 13, 2006
7.410
7.850
7.400
7.640
367,082
+0.19(+2.55%)
Jun 12, 2006
7.650
7.690
7.400
7.450
466,441
-0.21(-2.74%)
Jun 09, 2006
7.940
7.950
7.630
7.660
526,457
-0.27(-3.40%)
Jun 08, 2006
7.840
8.000
7.620
7.930
357,011
+0.08(+1.02%)
Jun 07, 2006
7.680
8.010
7.520
7.850
357,130
+0.16(+2.08%)
Jun 06, 2006
7.590
7.740
7.500
7.690
442,238
+0.12(+1.59%)
Jun 05, 2006
7.790
7.790
7.450
7.570
476,410
-0.22(-2.82%)
Jun 02, 2006
7.730
8.150
7.520
7.790
633,378
+0.34(+4.56%)
Jun 01, 2006
7.430
7.490
7.370
7.450
184,342
+0.06(+0.81%)
May 31, 2006
7.370
7.480
7.320
7.390
599,445
+0.02(+0.27%)
May 30, 2006
7.550
7.570
7.290
7.370
332,303
-0.25(-3.28%)
May 26, 2006
7.600
7.700
7.500
7.620
271,035
+0.05(+0.66%)
May 25, 2006
7.430
7.570
7.320
7.570
285,120
+0.22(+2.99%)
May 24, 2006
7.140
7.370
6.980
7.350
847,699
+0.16(+2.23%)
May 23, 2006
7.600
7.680
7.100
7.190
386,304
-0.34(-4.52%)
May 22, 2006
7.420
7.620
7.330
7.530
352,565
+0.04(+0.53%)
May 19, 2006
7.690
7.710
7.390
7.490
364,514
-0.17(-2.22%)
May 18, 2006
7.750
7.840
7.660
7.660
279,841
-0.10(-1.29%)
May 17, 2006
7.730
7.810
7.560
7.760
510,306
-0.04(-0.58%)
May 16, 2006
7.770
7.940
7.690
7.805
243,268
+0.04(+0.45%)
May 15, 2006
7.640
8.000
7.640
7.770
570,300
+0.02(+0.26%)
May 12, 2006
7.920
8.000
7.520
7.750
903,202
-0.23(-2.88%)
May 11, 2006
8.100
8.150
7.930
7.980
351,546
-0.14(-1.72%)
May 10, 2006
8.320
8.330
8.040
8.120
307,453
-0.18(-2.17%)
May 09, 2006
8.460
8.550
8.250
8.300
644,568
-0.21(-2.47%)
May 08, 2006
8.620
8.670
8.460
8.510
225,694
-0.09(-1.05%)
May 05, 2006
8.470
8.690
8.270
8.600
310,924
+0.21(+2.50%)
May 04, 2006
8.330
8.440
8.250
8.390
234,501
+0.03(+0.36%)
May 03, 2006
8.770
8.810
8.310
8.360
670,451
-0.41(-4.68%)
May 02, 2006
9.350
9.400
8.680
8.770
753,691
-0.12(-1.35%)
May 01, 2006
8.790
9.070
8.680
8.890
662,003
+0.10(+1.14%)
Apr 28, 2006
8.490
8.850
8.370
8.790
543,300
+0.23(+2.69%)
Apr 27, 2006
8.430
8.730
8.270
8.560
874,388
+0.02(+0.23%)
Apr 26, 2006
9.550
9.620
8.200
8.540
1,797,825
-0.68(-7.38%)
Apr 25, 2006
9.110
9.270
8.920
9.220
646,949
+0.06(+0.66%)
Apr 24, 2006
9.200
9.270
9.090
9.160
723,722
+0.01(+0.11%)
Apr 21, 2006
9.440
9.570
9.090
9.150
485,139
-0.31(-3.28%)
Apr 20, 2006
9.490
9.520
9.310
9.460
284,152
-0.06(-0.63%)
Apr 19, 2006
9.480
9.750
9.320
9.520
682,254
+0.09(+0.95%)
Apr 18, 2006
9.010
9.530
8.990
9.430
852,976
+0.42(+4.66%)
Apr 17, 2006
9.010
9.190
8.910
9.010
433,875
-0.04(-0.44%)
Apr 13, 2006
9.030
9.080
8.900
9.050
356,909
+0.04(+0.44%)
Apr 12, 2006
8.740
9.010
8.680
9.010
535,224
+0.27(+3.09%)
Apr 11, 2006
8.940
8.950
8.720
8.740
433,295
-0.18(-2.02%)
Apr 10, 2006
8.870
8.940
8.720
8.920
371,782
+0.01(+0.11%)
Apr 07, 2006
8.880
9.100
8.810
8.910
307,168
+0.00(+0.00%)
Apr 06, 2006
8.930
8.990
8.830
8.910
289,258
-0.07(-0.78%)
Apr 05, 2006
9.020
9.070
8.880
8.980
407,850
-0.06(-0.66%)
Apr 04, 2006
8.960
9.170
8.760
9.040
652,723
+0.01(+0.11%)
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.