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
SLM Corp
(NQ:
SLM
)
21.16
+0.09 (+0.43%)
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 30, 2013
6.530
6.578
6.425
6.575
0
+0.04(+0.58%)
Apr 29, 2013
6.543
6.575
6.490
6.537
7,372,682
+0.00(+0.05%)
Apr 26, 2013
6.632
6.622
6.501
6.533
7,105,498
-0.09(-1.35%)
Apr 25, 2013
6.619
6.686
6.584
6.622
6,056,475
+0.04(+0.58%)
Apr 24, 2013
6.501
6.619
6.476
6.584
0
+0.09(+1.37%)
Apr 23, 2013
6.466
6.521
6.349
6.495
14,855,538
-0.07(-1.11%)
Apr 22, 2013
6.473
6.584
6.400
6.568
7,228,590
+0.10(+1.53%)
Apr 19, 2013
6.358
6.487
6.266
6.470
9,241,353
+0.18(+2.83%)
Apr 18, 2013
6.390
6.587
6.224
6.291
18,155,864
-0.19(-2.99%)
Apr 17, 2013
6.591
6.616
6.482
6.486
15,395,345
-0.14(-2.18%)
Apr 16, 2013
6.549
6.638
6.489
6.630
8,664,211
+0.06(+0.95%)
Apr 15, 2013
6.648
6.693
6.565
6.568
12,166,901
-0.09(-1.39%)
Apr 12, 2013
6.607
6.693
6.565
6.661
9,100,678
+0.04(+0.67%)
Apr 11, 2013
6.495
6.651
6.473
6.616
10,433,653
+0.13(+2.04%)
Apr 10, 2013
6.435
6.527
6.422
6.484
6,689,562
+0.04(+0.67%)
Apr 09, 2013
6.365
6.486
6.344
6.441
6,516,829
+0.10(+1.61%)
Apr 08, 2013
6.317
6.342
6.253
6.339
4,489,443
+0.04(+0.56%)
Apr 05, 2013
6.199
6.318
6.151
6.304
7,829,693
+0.05(+0.87%)
Apr 04, 2013
6.240
6.330
6.231
6.250
14,399,405
+0.01(+0.15%)
Apr 03, 2013
6.435
6.470
6.209
6.240
15,560,354
-0.18(-2.87%)
Apr 02, 2013
6.425
6.476
6.396
6.425
8,077,988
+0.03(+0.45%)
Apr 01, 2013
6.527
6.527
6.380
6.396
7,463,414
-0.13(-2.00%)
Mar 28, 2013
6.454
6.527
6.404
6.527
9,497,283
+0.07(+1.08%)
Mar 27, 2013
6.416
6.492
6.412
6.457
5,197,938
-0.00(-0.05%)
Mar 26, 2013
6.454
6.501
6.395
6.460
7,434,810
+0.06(+0.90%)
Mar 25, 2013
6.501
6.517
6.380
6.403
8,659,468
-0.06(-0.98%)
Mar 22, 2013
6.390
6.479
6.387
6.466
12,387,400
+0.08(+1.20%)
Mar 21, 2013
6.326
6.428
6.301
6.390
12,481,251
+0.04(+0.71%)
Mar 20, 2013
6.345
6.409
6.323
6.345
9,174,434
+0.02(+0.35%)
Mar 19, 2013
6.419
6.447
6.236
6.323
9,449,341
-0.09(-1.34%)
Mar 18, 2013
6.279
6.419
6.247
6.409
12,735,324
+0.07(+1.06%)
Mar 15, 2013
6.304
6.352
6.256
6.342
17,522,624
+0.01(+0.10%)
Mar 14, 2013
6.326
6.380
6.307
6.336
9,163,978
+0.03(+0.51%)
Mar 13, 2013
6.266
6.333
6.260
6.304
10,095,286
+0.02(+0.30%)
Mar 12, 2013
6.209
6.301
6.117
6.285
15,187,155
+0.11(+1.70%)
Mar 11, 2013
6.040
6.180
6.037
6.180
16,795,222
+0.11(+1.78%)
Mar 08, 2013
6.209
6.237
5.998
6.072
36,131,404
-0.10(-1.55%)
Mar 07, 2013
6.240
6.263
6.135
6.167
12,903,227
-0.07(-1.07%)
Mar 06, 2013
6.202
6.285
6.183
6.234
10,554,814
-0.02(-0.36%)
Mar 05, 2013
6.291
6.409
6.215
6.256
12,178,255
+0.01(+0.15%)
Mar 04, 2013
6.266
6.326
6.193
6.247
17,431,258
-0.05(-0.76%)
Mar 01, 2013
5.995
6.298
5.986
6.295
22,500,476
+0.25(+4.22%)
Feb 28, 2013
6.059
6.127
6.038
6.040
9,975,520
+0.02(+0.32%)
Feb 27, 2013
5.903
6.046
5.852
6.021
10,303,714
+0.08(+1.29%)
Feb 26, 2013
6.002
6.032
5.897
5.944
12,991,273
-0.03(-0.53%)
Feb 25, 2013
6.068
6.113
5.960
5.976
13,578,997
-0.04(-0.69%)
Feb 22, 2013
6.053
6.075
5.951
6.018
11,744,027
+0.00(+0.00%)
Feb 21, 2013
6.075
6.103
6.002
6.018
11,905,302
-0.07(-1.20%)
Feb 20, 2013
6.103
6.177
6.067
6.091
16,283,438
-0.02(-0.36%)
Feb 19, 2013
5.992
6.135
5.992
6.113
9,977,223
+0.08(+1.27%)
Feb 15, 2013
6.053
6.086
6.011
6.037
10,730,339
+0.01(+0.11%)
Feb 14, 2013
5.858
6.062
5.846
6.030
13,218,634
+0.18(+3.05%)
Feb 13, 2013
5.817
5.998
5.817
5.852
11,834,668
+0.04(+0.60%)
Feb 12, 2013
5.868
5.877
5.804
5.817
8,220,324
-0.03(-0.49%)
Feb 11, 2013
5.922
5.941
5.823
5.846
15,532,313
-0.10(-1.61%)
Feb 08, 2013
5.706
5.951
5.706
5.941
18,629,724
+0.24(+4.19%)
Feb 07, 2013
5.731
5.788
5.607
5.702
14,954,530
+0.03(+0.45%)
Feb 06, 2013
5.483
5.690
5.467
5.677
16,820,122
+0.26(+4.88%)
Feb 04, 2013
5.390
5.432
5.365
5.413
15,236,457
-0.02(-0.41%)
Feb 01, 2013
5.413
5.446
5.355
5.435
10,535,937
+0.06(+1.07%)
Jan 31, 2013
5.349
5.390
5.298
5.378
13,791,225
+0.04(+0.72%)
Jan 30, 2013
5.362
5.368
5.304
5.339
14,919,051
-0.04(-0.65%)
Jan 29, 2013
5.317
5.386
5.315
5.374
7,489,812
+0.04(+0.78%)
Jan 28, 2013
5.400
5.400
5.304
5.333
5,006,099
-0.05(-0.89%)
Jan 25, 2013
5.397
5.400
5.333
5.381
4,513,364
+0.00(+0.00%)
Jan 24, 2013
5.409
5.438
5.339
5.381
7,381,366
-0.02(-0.41%)
Jan 23, 2013
5.381
5.413
5.336
5.403
7,292,251
+0.02(+0.30%)
Jan 22, 2013
5.343
5.387
5.276
5.387
10,746,068
+0.01(+0.24%)
Jan 18, 2013
5.358
5.390
5.298
5.374
15,033,512
+0.02(+0.36%)
Jan 17, 2013
5.451
5.489
5.327
5.355
29,297,894
-0.15(-2.77%)
Jan 16, 2013
5.629
5.629
5.487
5.508
13,262,094
-0.01(-0.17%)
Jan 15, 2013
5.511
5.534
5.486
5.518
7,656,678
-0.01(-0.17%)
Jan 14, 2013
5.537
5.559
5.492
5.527
4,556,383
-0.00(-0.06%)
Jan 11, 2013
5.648
5.648
5.521
5.530
12,381,165
-0.09(-1.53%)
Jan 10, 2013
5.623
5.637
5.553
5.616
11,741,423
+0.03(+0.46%)
Jan 09, 2013
5.550
5.616
5.550
5.591
7,379,067
+0.04(+0.69%)
Jan 08, 2013
5.530
5.565
5.524
5.553
8,267,518
+0.02(+0.29%)
Jan 07, 2013
5.537
5.578
5.507
5.537
5,312,301
-0.04(-0.63%)
Jan 04, 2013
5.518
5.588
5.502
5.572
6,344,219
+0.05(+0.86%)
Jan 03, 2013
5.540
5.569
5.514
5.524
6,072,136
-0.02(-0.29%)
Jan 02, 2013
5.508
5.540
5.489
5.540
7,049,975
+0.09(+1.58%)
Dec 31, 2012
5.352
5.464
5.317
5.454
8,808,877
+0.11(+1.96%)
Dec 28, 2012
5.308
5.371
5.295
5.349
6,734,334
+0.01(+0.18%)
Dec 27, 2012
5.343
5.365
5.288
5.339
5,298,987
+0.01(+0.27%)
Dec 26, 2012
5.365
5.374
5.320
5.325
4,755,041
-0.02(-0.39%)
Dec 24, 2012
5.406
5.413
5.336
5.346
3,171,707
-0.01(-0.18%)
Dec 21, 2012
5.295
5.368
5.244
5.355
25,276,276
+0.00(+0.00%)
Dec 20, 2012
5.368
5.393
5.292
5.355
12,162,978
-0.02(-0.30%)
Dec 19, 2012
5.473
5.505
5.371
5.371
7,290,015
-0.11(-1.98%)
Dec 18, 2012
5.467
5.479
5.406
5.479
10,599,894
+0.03(+0.58%)
Dec 17, 2012
5.352
5.454
5.336
5.448
12,192,289
+0.13(+2.52%)
Dec 14, 2012
5.381
5.381
5.285
5.314
11,580,494
-0.06(-1.18%)
Dec 13, 2012
5.464
5.473
5.374
5.378
11,496,593
-0.06(-1.11%)
Dec 12, 2012
5.537
5.543
5.429
5.438
12,624,855
-0.08(-1.39%)
Dec 11, 2012
5.502
5.557
5.467
5.514
9,744,720
+0.05(+0.99%)
Dec 10, 2012
5.384
5.489
5.352
5.460
10,770,312
+0.08(+1.48%)
Dec 07, 2012
5.435
5.444
5.339
5.381
14,030,142
-0.03(-0.59%)
Dec 06, 2012
5.371
5.457
5.357
5.413
11,796,413
+0.05(+0.95%)
Dec 05, 2012
5.314
5.422
5.292
5.362
13,572,024
+0.06(+1.20%)
Dec 04, 2012
5.237
5.308
5.234
5.298
7,832,608
+0.03(+0.54%)
Nov 30, 2012
5.362
5.393
5.250
5.269
23,139,894
-0.08(-1.43%)
Nov 29, 2012
5.464
5.476
5.314
5.346
10,123,619
-0.08(-1.52%)
Nov 28, 2012
5.301
5.441
5.292
5.429
13,275,229
+0.10(+1.85%)
Nov 27, 2012
5.314
5.374
5.295
5.330
9,084,497
+0.00(+0.03%)
Nov 26, 2012
5.393
5.413
5.308
5.328
7,824,596
-0.10(-1.85%)
Nov 23, 2012
5.397
5.435
5.346
5.429
2,250,532
+0.05(+0.95%)
Nov 21, 2012
5.387
5.387
5.330
5.378
6,073,891
+0.01(+0.24%)
Nov 20, 2012
5.381
5.403
5.311
5.365
8,269,070
-0.04(-0.65%)
Nov 19, 2012
5.393
5.406
5.336
5.400
7,913,126
+0.07(+1.31%)
Nov 16, 2012
5.276
5.346
5.241
5.330
7,702,408
+0.07(+1.27%)
Nov 15, 2012
5.285
5.304
5.206
5.263
11,295,935
-0.01(-0.15%)
Nov 14, 2012
5.378
5.413
5.247
5.271
8,180,344
-0.07(-1.40%)
Nov 13, 2012
5.343
5.403
5.311
5.346
10,414,331
-0.00(-0.06%)
Nov 12, 2012
5.393
5.473
5.314
5.349
7,569,256
-0.02(-0.30%)
Nov 09, 2012
5.378
5.460
5.357
5.365
9,401,667
+0.00(+0.06%)
Nov 08, 2012
5.460
5.518
5.358
5.362
11,492,808
-0.09(-1.58%)
Nov 07, 2012
5.451
5.518
5.320
5.448
21,584,700
-0.20(-3.61%)
Nov 06, 2012
5.642
5.674
5.632
5.651
12,200,546
+0.02(+0.40%)
Nov 05, 2012
5.597
5.728
5.569
5.629
11,665,789
+0.00(+0.00%)
Nov 02, 2012
5.655
5.712
5.607
5.629
14,176,586
-0.01(-0.11%)
Nov 01, 2012
5.626
5.667
5.550
5.635
18,160,774
+0.04(+0.68%)
Oct 31, 2012
5.610
5.620
5.502
5.597
11,085,136
+0.03(+0.51%)
Oct 26, 2012
5.556
5.569
5.569
5.569
31,955,998
-0.02(-0.29%)
Oct 25, 2012
5.502
5.597
5.492
5.585
12,101,431
+0.13(+2.33%)
Oct 24, 2012
5.403
5.508
5.387
5.457
13,394,564
+0.11(+2.08%)
Oct 23, 2012
5.247
5.365
5.228
5.346
13,475,331
+0.06(+1.11%)
Oct 19, 2012
5.346
5.413
5.244
5.287
9,871,270
-0.11(-2.06%)
Oct 18, 2012
5.409
5.413
5.349
5.398
17,623,756
-0.07(-1.19%)
Oct 17, 2012
5.476
5.492
5.403
5.464
15,733,445
+0.01(+0.18%)
Oct 16, 2012
5.483
5.527
5.441
5.454
13,781,800
+0.01(+0.18%)
Oct 15, 2012
5.454
5.460
5.406
5.444
7,680,024
+0.03(+0.59%)
Oct 12, 2012
5.483
5.511
5.336
5.413
10,983,024
-0.10(-1.79%)
Oct 11, 2012
5.371
5.542
5.343
5.511
13,446,498
+0.21(+3.90%)
Oct 10, 2012
5.295
5.320
5.233
5.304
6,055,825
+0.01(+0.12%)
Oct 09, 2012
5.352
5.384
5.285
5.298
6,808,910
-0.04(-0.78%)
Oct 08, 2012
5.253
5.346
5.244
5.339
4,180,832
+0.03(+0.60%)
Oct 05, 2012
5.349
5.371
5.253
5.308
11,091,361
-0.00(-0.06%)
Oct 04, 2012
5.212
5.378
5.212
5.311
10,849,872
+0.12(+2.39%)
Oct 03, 2012
5.171
5.196
5.116
5.187
7,951,334
+0.03(+0.62%)
Oct 02, 2012
5.136
5.187
5.104
5.155
8,696,288
+0.07(+1.31%)
Oct 01, 2012
5.037
5.113
5.015
5.088
10,303,309
+0.08(+1.65%)
Sep 28, 2012
5.008
5.050
4.976
5.005
10,130,831
-0.04(-0.69%)
Sep 27, 2012
5.021
5.069
4.954
5.040
10,667,808
+0.03(+0.57%)
Sep 26, 2012
5.123
5.129
5.008
5.011
7,785,489
-0.10(-1.90%)
Sep 25, 2012
5.266
5.266
5.104
5.109
8,232,617
-0.13(-2.40%)
Sep 24, 2012
5.171
5.288
5.147
5.234
12,026,861
+0.05(+0.92%)
Sep 21, 2012
5.266
5.276
5.174
5.187
16,064,931
-0.05(-1.03%)
Sep 20, 2012
5.282
5.282
5.190
5.241
10,694,866
-0.06(-1.08%)
Sep 19, 2012
5.272
5.327
5.247
5.298
10,235,141
+0.02(+0.42%)
Sep 18, 2012
5.285
5.295
5.202
5.276
6,570,672
-0.01(-0.12%)
Sep 17, 2012
5.323
5.362
5.253
5.282
6,360,799
-0.06(-1.13%)
Sep 14, 2012
5.279
5.393
5.228
5.343
8,267,785
+0.06(+1.14%)
Sep 13, 2012
5.180
5.320
5.152
5.282
10,769,577
+0.10(+1.91%)
Sep 12, 2012
5.158
5.212
5.148
5.183
5,477,238
+0.04(+0.74%)
Sep 11, 2012
5.097
5.159
5.050
5.145
6,317,638
+0.07(+1.32%)
Sep 10, 2012
5.081
5.129
5.056
5.078
5,084,353
+0.00(+0.06%)
Sep 07, 2012
5.046
5.129
5.021
5.075
5,910,358
+0.05(+1.01%)
Sep 06, 2012
4.951
5.050
4.905
5.024
8,953,543
+0.10(+1.94%)
Sep 05, 2012
4.989
4.989
4.881
4.929
10,255,782
-0.11(-2.12%)
Sep 04, 2012
5.015
5.056
4.954
5.035
8,983,972
+0.02(+0.41%)
Aug 31, 2012
4.989
5.050
4.976
5.015
8,920,191
+0.07(+1.42%)
Aug 30, 2012
4.967
4.973
4.916
4.945
4,563,425
-0.05(-1.08%)
Aug 29, 2012
5.015
5.031
4.960
4.999
3,624,272
-0.01(-0.13%)
Aug 27, 2012
5.053
5.069
4.995
5.005
6,882,481
-0.03(-0.63%)
Aug 24, 2012
4.983
5.050
4.964
5.037
5,620,378
+0.04(+0.70%)
Aug 23, 2012
5.031
5.037
4.972
5.002
4,623,745
-0.03(-0.63%)
Aug 22, 2012
5.008
5.053
4.951
5.034
12,059,193
+0.04(+0.70%)
Aug 21, 2012
5.069
5.086
4.986
4.999
15,290,303
-0.09(-1.69%)
Aug 20, 2012
5.097
5.104
5.050
5.085
10,625,036
-0.02(-0.37%)
Aug 17, 2012
5.129
5.139
5.078
5.104
9,149,593
-0.02(-0.31%)
Aug 16, 2012
5.183
5.206
5.113
5.120
9,279,872
-0.05(-1.05%)
Aug 15, 2012
5.129
5.225
5.105
5.174
8,909,308
+0.06(+1.18%)
Aug 14, 2012
5.148
5.171
5.094
5.113
4,365,060
-0.02(-0.37%)
Aug 13, 2012
5.116
5.136
5.075
5.132
5,097,811
+0.00(+0.00%)
Aug 10, 2012
5.075
5.152
5.040
5.132
4,701,716
+0.04(+0.81%)
Aug 09, 2012
5.101
5.120
5.072
5.091
7,384,055
-0.02(-0.37%)
Aug 08, 2012
5.075
5.126
5.062
5.110
7,521,651
+0.01(+0.19%)
Aug 07, 2012
5.015
5.142
5.015
5.101
6,251,524
+0.06(+1.20%)
Aug 06, 2012
5.139
5.153
5.040
5.040
9,588,894
-0.06(-1.19%)
Aug 03, 2012
5.046
5.164
5.024
5.101
9,790,469
+0.15(+3.09%)
Aug 02, 2012
4.973
5.043
4.903
4.948
12,007,093
-0.06(-1.21%)
Aug 01, 2012
5.132
5.132
4.992
5.008
12,715,066
-0.08(-1.63%)
Jul 31, 2012
5.088
5.129
4.989
5.091
19,980,332
-0.02(-0.31%)
Jul 30, 2012
5.110
5.164
5.091
5.107
11,835,623
-0.02(-0.43%)
Jul 27, 2012
5.097
5.174
5.008
5.129
17,165,870
+0.05(+0.91%)
Jul 26, 2012
5.069
5.091
4.995
5.083
20,020,776
+0.11(+2.14%)
Jul 25, 2012
4.878
5.021
4.836
4.976
15,999,853
+0.11(+2.19%)
Jul 24, 2012
4.919
4.954
4.825
4.870
16,751,386
-0.05(-1.00%)
Jul 23, 2012
4.970
4.970
4.817
4.919
20,207,758
-0.08(-1.53%)
Jul 20, 2012
4.868
5.177
4.798
4.995
41,094,612
+0.16(+3.26%)
Jul 19, 2012
5.078
5.078
4.820
4.838
65,544,520
-0.27(-5.27%)
Jul 18, 2012
5.123
5.174
5.088
5.107
13,719,046
-0.04(-0.80%)
Jul 17, 2012
5.228
5.234
5.081
5.148
15,133,227
-0.07(-1.28%)
Jul 16, 2012
5.174
5.218
5.155
5.215
8,053,081
+0.02(+0.37%)
Jul 13, 2012
5.107
5.209
5.107
5.196
9,573,922
+0.10(+1.94%)
Jul 12, 2012
5.123
5.126
5.062
5.097
10,363,032
-0.06(-1.17%)
Jul 11, 2012
5.101
5.183
5.091
5.158
17,908,258
+0.05(+1.00%)
Jul 10, 2012
5.218
5.231
5.078
5.107
16,501,866
-0.07(-1.29%)
Jul 09, 2012
5.177
5.196
5.104
5.174
9,566,893
-0.01(-0.18%)
Jul 06, 2012
5.040
5.190
5.040
5.183
13,451,941
+0.08(+1.62%)
Jul 05, 2012
5.091
5.139
5.056
5.101
8,834,230
+0.00(+0.00%)
Jul 03, 2012
5.101
5.120
5.085
5.101
5,780,353
+0.01(+0.22%)
Jul 02, 2012
5.027
5.107
5.015
5.089
13,719,687
+0.09(+1.75%)
Jun 29, 2012
4.964
5.031
4.932
5.002
13,747,119
+0.13(+2.75%)
Jun 28, 2012
4.785
4.878
4.779
4.868
10,305,979
+0.03(+0.59%)
Jun 27, 2012
4.703
4.871
4.693
4.839
15,400,640
+0.16(+3.37%)
Jun 26, 2012
4.763
4.785
4.639
4.682
21,636,830
-0.08(-1.77%)
Jun 25, 2012
4.754
4.811
4.725
4.766
11,153,719
-0.06(-1.19%)
Jun 22, 2012
4.766
4.859
4.738
4.824
11,367,907
+0.11(+2.30%)
Jun 21, 2012
4.814
4.833
4.711
4.715
10,366,722
-0.08(-1.59%)
Jun 20, 2012
4.852
4.852
4.750
4.792
14,695,487
-0.08(-1.63%)
Jun 19, 2012
4.830
4.903
4.804
4.871
11,444,185
+0.09(+1.80%)
Jun 18, 2012
4.750
4.833
4.744
4.785
11,140,241
+0.01(+0.13%)
Jun 15, 2012
4.648
4.798
4.575
4.779
27,885,970
+0.15(+3.30%)
Jun 14, 2012
4.550
4.658
4.550
4.626
12,525,470
+0.08(+1.79%)
Jun 13, 2012
4.585
4.664
4.534
4.545
9,935,534
-0.07(-1.62%)
Jun 12, 2012
4.540
4.620
4.515
4.620
10,707,364
+0.10(+2.26%)
Jun 11, 2012
4.671
4.728
4.508
4.518
12,153,148
-0.11(-2.34%)
Jun 08, 2012
4.553
4.633
4.524
4.626
10,522,507
+0.08(+1.68%)
Jun 07, 2012
4.712
4.754
4.537
4.550
14,455,441
-0.09(-1.85%)
Jun 06, 2012
4.515
4.636
4.508
4.636
11,321,885
+0.15(+3.30%)
Jun 05, 2012
4.362
4.502
4.362
4.488
10,414,623
+0.10(+2.21%)
Jun 04, 2012
4.365
4.410
4.349
4.391
12,329,725
+0.03(+0.77%)
Jun 01, 2012
4.349
4.410
4.349
4.357
13,668,086
-0.09(-2.04%)
May 31, 2012
4.496
4.505
4.400
4.448
15,025,736
-0.02(-0.50%)
May 30, 2012
4.422
4.499
4.391
4.470
20,350,320
+0.08(+1.74%)
May 29, 2012
4.346
4.403
4.346
4.394
10,677,312
+0.07(+1.69%)
May 25, 2012
4.308
4.356
4.298
4.321
9,281,514
+0.00(+0.07%)
May 24, 2012
4.260
4.319
4.238
4.317
14,839,673
+0.08(+1.88%)
May 23, 2012
4.212
4.276
4.163
4.238
16,168,835
-0.02(-0.45%)
May 22, 2012
4.254
4.356
4.219
4.257
12,516,805
+0.03(+0.75%)
May 21, 2012
4.117
4.238
4.110
4.225
9,123,792
+0.12(+2.95%)
May 18, 2012
4.152
4.180
4.090
4.104
10,806,409
-0.02(-0.54%)
May 17, 2012
4.215
4.235
4.126
4.126
11,962,594
-0.08(-1.82%)
May 16, 2012
4.330
4.375
4.203
4.203
12,162,083
-0.11(-2.58%)
May 15, 2012
4.346
4.394
4.308
4.314
12,678,008
-0.02(-0.51%)
May 14, 2012
4.301
4.376
4.298
4.336
12,873,379
-0.03(-0.58%)
May 11, 2012
4.368
4.432
4.330
4.362
7,950,772
-0.06(-1.30%)
May 10, 2012
4.464
4.464
4.394
4.419
8,697,098
+0.01(+0.14%)
May 09, 2012
4.317
4.438
4.298
4.413
12,096,274
+0.04(+0.95%)
May 08, 2012
4.391
4.427
4.298
4.371
17,910,554
-0.06(-1.37%)
May 07, 2012
4.403
4.467
4.391
4.432
7,629,771
+0.01(+0.29%)
May 04, 2012
4.505
4.518
4.416
4.419
10,371,299
-0.10(-2.25%)
May 03, 2012
4.601
4.620
4.499
4.521
11,934,989
-0.08(-1.73%)
May 02, 2012
4.677
4.696
4.594
4.601
7,564,847
-0.10(-2.03%)
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.