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
Cogent Comm Hlds
(NQ:
CCOI
)
59.14
+0.65 (+1.11%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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, 2007
15.91
16.29
15.81
16.06
605,030
+0.15(+0.95%)
Apr 27, 2007
15.93
16.17
15.81
15.91
719,643
-0.08(-0.51%)
Apr 26, 2007
15.93
16.25
15.90
15.99
570,378
+0.13(+0.79%)
Apr 25, 2007
15.77
15.99
15.60
15.87
577,599
+0.20(+1.29%)
Apr 24, 2007
15.94
16.03
15.58
15.67
652,306
-0.21(-1.35%)
Apr 23, 2007
15.53
16.07
15.52
15.88
600,174
+0.30(+1.90%)
Apr 20, 2007
15.98
15.99
15.46
15.58
995,509
-0.20(-1.28%)
Apr 19, 2007
16.25
16.29
15.77
15.79
623,446
-0.61(-3.70%)
Apr 18, 2007
16.54
16.59
16.25
16.39
624,747
-0.20(-1.22%)
Apr 17, 2007
16.49
16.75
16.31
16.59
867,861
+0.06(+0.38%)
Apr 16, 2007
16.56
16.88
16.39
16.53
834,967
+0.01(+0.08%)
Apr 13, 2007
16.40
16.53
16.22
16.52
1,144,543
+0.11(+0.65%)
Apr 12, 2007
15.23
16.64
14.96
16.41
3,025,712
+1.17(+7.70%)
Apr 11, 2007
15.27
15.33
15.14
15.24
765,339
+0.01(+0.08%)
Apr 10, 2007
15.14
15.29
15.08
15.23
732,669
+0.01(+0.08%)
Apr 09, 2007
15.10
15.40
14.97
15.21
1,531,661
+0.10(+0.67%)
Apr 05, 2007
15.12
15.22
15.03
15.11
500,877
+0.02(+0.13%)
Apr 04, 2007
15.09
15.21
15.00
15.09
385,686
+0.03(+0.17%)
Apr 03, 2007
15.21
15.41
14.97
15.07
635,077
-0.15(-0.95%)
Apr 02, 2007
14.91
15.24
14.86
15.21
682,042
+0.30(+2.03%)
Mar 30, 2007
14.92
15.11
14.70
14.91
448,222
-0.01(-0.04%)
Mar 29, 2007
14.96
14.96
14.61
14.92
561,078
+0.14(+0.94%)
Mar 28, 2007
14.76
14.97
14.50
14.78
1,181,672
-0.06(-0.38%)
Mar 27, 2007
15.08
15.09
14.59
14.83
966,474
-0.29(-1.92%)
Mar 26, 2007
15.27
15.39
14.99
15.12
650,991
-0.09(-0.58%)
Mar 23, 2007
15.26
15.40
15.09
15.21
715,726
+0.01(+0.08%)
Mar 22, 2007
15.12
15.30
15.02
15.20
1,545,037
+0.07(+0.46%)
Mar 21, 2007
15.05
15.15
14.69
15.13
1,648,139
+0.08(+0.54%)
Mar 20, 2007
14.69
15.11
14.68
15.05
1,981,717
-0.24(-1.57%)
Mar 19, 2007
15.33
15.62
15.17
15.29
682,577
+0.08(+0.54%)
Mar 16, 2007
14.49
15.24
14.31
15.21
924,624
+0.69(+4.78%)
Mar 15, 2007
14.45
14.80
14.44
14.51
394,978
+0.00(+0.00%)
Mar 14, 2007
14.70
14.88
14.25
14.51
775,504
-0.12(-0.82%)
Mar 13, 2007
14.93
15.04
14.48
14.63
1,444,459
-0.30(-1.99%)
Mar 12, 2007
14.32
15.11
13.88
14.93
2,291,752
-0.23(-1.54%)
Mar 09, 2007
14.79
15.26
14.73
15.16
1,024,357
+0.39(+2.65%)
Mar 08, 2007
14.89
14.92
14.66
14.77
565,529
+0.08(+0.56%)
Mar 07, 2007
14.74
14.89
14.45
14.69
856,245
+0.03(+0.21%)
Mar 06, 2007
13.36
14.72
13.36
14.66
1,090,874
+1.32(+9.89%)
Mar 05, 2007
13.70
13.79
13.26
13.34
561,036
-0.49(-3.51%)
Mar 02, 2007
14.05
14.19
13.81
13.82
932,370
-0.38(-2.67%)
Mar 01, 2007
13.92
14.41
13.67
14.20
1,118,270
-0.03(-0.22%)
Feb 28, 2007
14.51
14.64
13.91
14.23
681,325
-0.30(-2.08%)
Feb 27, 2007
14.99
15.04
13.88
14.54
1,278,499
-0.64(-4.24%)
Feb 26, 2007
15.39
15.65
15.12
15.18
601,161
-0.43(-2.75%)
Feb 23, 2007
15.41
15.72
15.41
15.61
406,811
+0.15(+0.94%)
Feb 22, 2007
15.48
15.50
15.27
15.46
321,573
-0.03(-0.16%)
Feb 21, 2007
15.21
15.55
15.15
15.49
850,708
+0.26(+1.74%)
Feb 20, 2007
15.23
15.57
14.99
15.23
526,936
+0.04(+0.25%)
Feb 16, 2007
14.98
15.28
14.82
15.19
827,612
+0.21(+1.43%)
Feb 15, 2007
14.61
15.02
14.45
14.97
859,900
+0.39(+2.68%)
Feb 14, 2007
14.40
14.63
14.27
14.58
416,180
+0.16(+1.14%)
Feb 13, 2007
14.36
14.49
14.22
14.42
275,211
+0.13(+0.93%)
Feb 12, 2007
14.26
14.72
14.11
14.29
632,366
+0.04(+0.27%)
Feb 09, 2007
14.64
14.85
14.11
14.25
684,305
-0.44(-3.01%)
Feb 08, 2007
14.72
14.87
14.51
14.69
447,686
-0.33(-2.18%)
Feb 07, 2007
13.82
15.03
13.63
15.02
1,476,354
+1.24(+8.97%)
Feb 06, 2007
13.64
13.82
13.26
13.78
415,009
+0.15(+1.11%)
Feb 05, 2007
13.26
13.76
13.14
13.63
730,493
+0.29(+2.18%)
Feb 02, 2007
13.23
13.54
13.19
13.34
461,582
+0.19(+1.44%)
Feb 01, 2007
13.35
13.38
12.99
13.15
398,465
-0.10(-0.76%)
Jan 31, 2007
13.65
13.65
13.23
13.25
431,105
-0.45(-3.27%)
Jan 30, 2007
13.24
13.91
13.17
13.70
993,344
+0.51(+3.88%)
Jan 29, 2007
13.17
13.35
13.04
13.19
754,836
-0.08(-0.57%)
Jan 26, 2007
13.19
13.27
12.88
13.26
482,100
+0.07(+0.53%)
Jan 25, 2007
13.25
13.25
13.08
13.19
740,336
+0.05(+0.38%)
Jan 24, 2007
12.74
13.36
12.66
13.14
594,462
+0.47(+3.68%)
Jan 23, 2007
12.42
12.93
12.40
12.68
661,055
+0.23(+1.88%)
Jan 22, 2007
12.66
12.66
12.27
12.44
462,241
-0.14(-1.10%)
Jan 19, 2007
12.51
12.68
12.32
12.58
888,922
+0.07(+0.55%)
Jan 18, 2007
12.90
12.99
12.49
12.51
1,247,835
-0.37(-2.89%)
Jan 17, 2007
12.90
13.06
12.74
12.88
1,010,635
-0.04(-0.29%)
Jan 16, 2007
12.96
13.05
12.59
12.92
1,071,866
-0.03(-0.24%)
Jan 12, 2007
12.66
13.09
12.60
12.95
1,585,648
+0.22(+1.73%)
Jan 11, 2007
10.99
12.83
10.99
12.73
5,149,102
+1.77(+16.11%)
Jan 10, 2007
10.85
11.05
10.85
10.97
492,617
-0.01(-0.11%)
Jan 09, 2007
11.23
11.37
10.87
10.98
765,778
-0.26(-2.30%)
Jan 08, 2007
10.52
11.25
10.47
11.24
1,665,113
+0.74(+7.03%)
Jan 05, 2007
10.40
10.83
10.37
10.50
678,927
+0.03(+0.30%)
Jan 04, 2007
10.30
10.55
10.22
10.47
516,740
+0.17(+1.65%)
Jan 03, 2007
10.37
10.59
9.931
10.30
1,082,843
+0.06(+0.62%)
Dec 29, 2006
10.07
10.30
10.07
10.23
277,326
+0.13(+1.25%)
Dec 28, 2006
10.10
10.25
9.931
10.11
277,379
-0.02(-0.19%)
Dec 27, 2006
9.616
10.18
9.547
10.13
593,630
+0.56(+5.87%)
Dec 26, 2006
9.654
9.767
9.496
9.565
216,809
-0.08(-0.79%)
Dec 22, 2006
9.950
9.976
9.572
9.641
308,300
-0.34(-3.41%)
Dec 21, 2006
9.843
10.10
9.723
9.982
816,991
+0.08(+0.83%)
Dec 20, 2006
9.685
9.944
9.596
9.900
552,633
+0.28(+2.95%)
Dec 19, 2006
9.591
9.755
9.313
9.616
1,404,426
+0.06(+0.59%)
Dec 18, 2006
9.875
9.900
9.496
9.559
711,065
-0.33(-3.38%)
Dec 15, 2006
10.03
10.03
9.736
9.894
1,085,208
-0.11(-1.07%)
Dec 14, 2006
10.07
10.18
9.969
10.00
686,829
-0.01(-0.13%)
Dec 13, 2006
10.25
10.28
9.988
10.01
519,537
-0.22(-2.16%)
Dec 12, 2006
10.15
10.36
10.10
10.23
362,344
+0.03(+0.25%)
Dec 11, 2006
10.15
10.39
9.755
10.21
684,913
-0.21(-2.00%)
Dec 08, 2006
10.42
10.52
10.05
10.42
717,344
-0.10(-0.96%)
Dec 07, 2006
10.53
10.58
10.41
10.52
212,940
+0.03(+0.30%)
Dec 06, 2006
10.48
10.69
10.41
10.49
409,255
-0.06(-0.54%)
Dec 05, 2006
10.54
10.73
10.42
10.54
574,356
+0.04(+0.36%)
Dec 04, 2006
10.03
10.54
10.02
10.51
731,493
+0.47(+4.72%)
Dec 01, 2006
10.02
10.05
9.717
10.03
583,980
+0.03(+0.32%)
Nov 30, 2006
9.742
10.13
9.679
10.00
815,413
+0.19(+1.93%)
Nov 29, 2006
9.812
10.16
9.654
9.812
2,443,669
+0.03(+0.32%)
Nov 28, 2006
9.818
9.906
9.540
9.780
632,744
-0.09(-0.96%)
Nov 27, 2006
10.16
10.27
9.780
9.875
675,932
-0.35(-3.40%)
Nov 24, 2006
10.12
10.32
10.11
10.22
157,998
+0.03(+0.31%)
Nov 22, 2006
10.20
10.27
10.10
10.19
326,533
-0.03(-0.31%)
Nov 21, 2006
10.34
10.40
10.19
10.22
543,686
-0.13(-1.22%)
Nov 20, 2006
10.44
10.64
10.18
10.35
1,133,261
-0.08(-0.79%)
Nov 17, 2006
10.33
10.43
10.16
10.43
610,637
+0.12(+1.16%)
Nov 16, 2006
10.11
10.35
10.10
10.31
530,427
+0.25(+2.51%)
Nov 15, 2006
10.23
10.23
9.894
10.06
524,623
-0.18(-1.73%)
Nov 14, 2006
9.603
10.27
9.584
10.23
901,836
+0.64(+6.71%)
Nov 13, 2006
10.28
10.41
9.326
9.591
1,187,273
-0.64(-6.29%)
Nov 10, 2006
9.717
10.39
9.660
10.23
854,500
+0.58(+6.01%)
Nov 09, 2006
9.395
9.685
9.370
9.654
1,386,562
+0.13(+1.39%)
Nov 08, 2006
9.622
9.698
9.282
9.521
831,743
-0.13(-1.31%)
Nov 07, 2006
9.559
9.723
9.244
9.648
629,598
+0.11(+1.19%)
Nov 06, 2006
8.922
9.957
8.922
9.534
1,727,980
+0.70(+7.93%)
Nov 03, 2006
9.067
9.067
8.764
8.834
633,511
-0.14(-1.55%)
Nov 02, 2006
8.796
9.067
8.796
8.972
456,818
+0.11(+1.28%)
Nov 01, 2006
8.998
8.998
8.764
8.859
719,043
-0.08(-0.85%)
Oct 31, 2006
8.903
9.023
8.852
8.935
468,177
+0.07(+0.78%)
Oct 30, 2006
9.313
9.319
8.834
8.865
995,175
-0.45(-4.87%)
Oct 27, 2006
9.307
9.427
9.250
9.319
870,813
+0.01(+0.14%)
Oct 26, 2006
9.237
9.446
9.218
9.307
1,134,880
+0.10(+1.10%)
Oct 25, 2006
8.897
9.332
8.865
9.206
966,799
+0.30(+3.33%)
Oct 24, 2006
8.928
8.947
8.802
8.909
624,359
-0.03(-0.28%)
Oct 23, 2006
8.499
8.935
8.499
8.935
881,567
+0.43(+5.04%)
Oct 20, 2006
8.777
8.777
8.499
8.505
383,757
-0.21(-2.46%)
Oct 19, 2006
9.200
9.206
8.651
8.720
900,228
-0.11(-1.22%)
Oct 18, 2006
8.625
8.966
8.550
8.827
2,101,777
+0.22(+2.60%)
Oct 17, 2006
7.969
8.613
7.969
8.603
1,780,157
+0.57(+7.11%)
Oct 16, 2006
7.799
8.089
7.710
8.032
250,686
+0.27(+3.41%)
Oct 13, 2006
7.616
7.824
7.509
7.767
361,552
+0.13(+1.74%)
Oct 12, 2006
7.666
7.710
7.527
7.635
396,303
+0.03(+0.41%)
Oct 11, 2006
7.691
7.761
7.565
7.603
316,778
-0.15(-1.87%)
Oct 10, 2006
7.685
7.761
7.578
7.748
339,202
+0.05(+0.66%)
Oct 09, 2006
7.591
7.748
7.515
7.698
362,219
+0.07(+0.91%)
Oct 06, 2006
7.597
7.767
7.516
7.628
935,034
+0.08(+1.09%)
Oct 05, 2006
7.237
7.698
7.237
7.546
665,402
+0.30(+4.09%)
Oct 04, 2006
7.433
7.433
7.199
7.250
799,796
+0.16(+2.22%)
Oct 03, 2006
7.187
7.187
7.029
7.092
237,352
-0.04(-0.62%)
Oct 02, 2006
7.294
7.344
7.067
7.136
400,768
-0.18(-2.42%)
Sep 29, 2006
7.161
7.426
7.117
7.313
801,254
+0.20(+2.75%)
Sep 28, 2006
7.174
7.180
7.035
7.117
657,357
-0.06(-0.88%)
Sep 27, 2006
6.903
7.187
6.903
7.180
578,485
+0.27(+3.93%)
Sep 26, 2006
6.821
6.941
6.720
6.909
513,827
+0.11(+1.58%)
Sep 25, 2006
6.865
7.054
6.676
6.802
502,497
-0.06(-0.92%)
Sep 22, 2006
7.016
7.016
6.682
6.865
310,338
-0.12(-1.72%)
Sep 21, 2006
6.997
7.193
6.745
6.985
982,990
-0.06(-0.90%)
Sep 20, 2006
6.663
7.048
6.638
7.048
969,997
+0.40(+6.08%)
Sep 19, 2006
6.297
6.732
6.183
6.644
1,361,117
+0.33(+5.30%)
Sep 18, 2006
6.316
6.341
6.183
6.310
346,036
-0.01(-0.10%)
Sep 15, 2006
5.963
6.341
5.900
6.316
1,184,774
+0.41(+6.94%)
Sep 14, 2006
5.799
5.950
5.698
5.906
600,459
+0.11(+1.85%)
Sep 13, 2006
5.565
5.836
5.521
5.799
429,268
+0.25(+4.55%)
Sep 12, 2006
5.351
5.565
5.174
5.546
277,007
+0.21(+4.02%)
Sep 11, 2006
5.344
5.363
5.231
5.332
370,398
-0.06(-1.05%)
Sep 08, 2006
5.376
5.426
5.231
5.388
302,476
-0.01(-0.12%)
Sep 07, 2006
5.414
5.426
5.338
5.395
292,883
-0.07(-1.27%)
Sep 06, 2006
5.616
5.653
5.395
5.464
286,847
-0.20(-3.56%)
Sep 05, 2006
5.603
5.729
5.508
5.666
462,243
+0.05(+0.90%)
Sep 01, 2006
5.685
5.729
5.357
5.616
570,191
-0.24(-4.09%)
Aug 31, 2006
5.824
5.944
5.754
5.855
237,263
+0.07(+1.20%)
Aug 30, 2006
5.584
5.805
5.502
5.786
281,364
+0.23(+4.09%)
Aug 29, 2006
5.426
5.622
5.288
5.559
303,181
+0.16(+3.04%)
Aug 28, 2006
5.275
5.420
5.224
5.395
231,528
+0.11(+2.03%)
Aug 25, 2006
5.161
5.332
5.117
5.288
197,471
+0.09(+1.82%)
Aug 24, 2006
4.928
5.243
4.909
5.193
814,658
+0.26(+5.24%)
Aug 23, 2006
5.073
5.136
4.909
4.934
535,719
-0.18(-3.58%)
Aug 22, 2006
5.174
5.250
5.086
5.117
305,085
-0.05(-0.98%)
Aug 21, 2006
5.294
5.376
5.155
5.168
158,435
-0.16(-3.08%)
Aug 18, 2006
5.187
5.363
5.092
5.332
177,211
+0.18(+3.55%)
Aug 17, 2006
5.067
5.257
5.016
5.149
391,705
+0.12(+2.38%)
Aug 16, 2006
5.174
5.199
4.966
5.029
349,131
-0.06(-1.12%)
Aug 15, 2006
5.048
5.174
5.004
5.086
774,461
+0.06(+1.19%)
Aug 14, 2006
5.079
5.161
4.991
5.026
324,788
-0.02(-0.44%)
Aug 11, 2006
5.193
5.218
5.023
5.048
354,458
-0.16(-3.15%)
Aug 10, 2006
5.332
5.395
5.205
5.212
249,911
-0.15(-2.82%)
Aug 09, 2006
5.306
5.414
5.269
5.363
716,546
+0.18(+3.53%)
Aug 08, 2006
5.288
5.332
5.098
5.180
204,122
-0.04(-0.85%)
Aug 07, 2006
5.193
5.243
5.079
5.224
161,985
-0.03(-0.48%)
Aug 04, 2006
5.319
5.407
5.048
5.250
546,380
-0.06(-1.19%)
Aug 03, 2006
5.351
5.357
5.199
5.313
327,458
-0.07(-1.29%)
Aug 02, 2006
5.433
5.477
5.294
5.382
278,478
-0.06(-1.04%)
Aug 01, 2006
5.698
5.698
5.370
5.439
585,755
-0.22(-3.90%)
Jul 31, 2006
5.628
5.748
5.502
5.660
249,223
-0.01(-0.11%)
Jul 28, 2006
5.773
5.811
5.603
5.666
196,501
-0.08(-1.32%)
Jul 27, 2006
5.786
5.843
5.553
5.742
211,852
-0.01(-0.22%)
Jul 26, 2006
5.616
5.836
5.338
5.754
294,017
+0.08(+1.45%)
Jul 25, 2006
5.742
5.773
5.672
5.672
125,464
-0.09(-1.53%)
Jul 24, 2006
5.546
5.761
5.578
5.761
157,656
+0.21(+3.87%)
Jul 21, 2006
5.710
5.710
5.338
5.546
221,343
-0.15(-2.66%)
Jul 20, 2006
5.792
5.937
5.647
5.698
162,843
-0.08(-1.31%)
Jul 19, 2006
5.597
5.849
5.609
5.773
488,203
+0.18(+3.16%)
Jul 18, 2006
5.464
5.653
5.269
5.597
320,993
+0.13(+2.31%)
Jul 17, 2006
5.136
5.489
5.136
5.471
744,832
+0.32(+6.25%)
Jul 14, 2006
5.477
5.477
5.142
5.149
618,485
-0.32(-5.77%)
Jul 13, 2006
5.502
5.666
5.401
5.464
518,393
-0.06(-1.14%)
Jul 12, 2006
5.660
5.736
5.508
5.527
67,150
-0.16(-2.77%)
Jul 11, 2006
5.691
5.704
5.521
5.685
221,324
-0.03(-0.55%)
Jul 10, 2006
5.950
5.969
5.622
5.717
242,170
-0.21(-3.51%)
Jul 07, 2006
6.083
6.310
5.868
5.925
979,746
-0.15(-2.39%)
Jul 06, 2006
6.114
6.171
5.994
6.070
687,297
-0.04(-0.72%)
Jul 05, 2006
6.089
6.171
5.956
6.114
506,285
-0.01(-0.21%)
Jul 03, 2006
5.906
6.152
5.881
6.127
380,239
+0.21(+3.63%)
Jun 30, 2006
5.786
5.956
5.761
5.912
2,650,083
+0.13(+2.18%)
Jun 29, 2006
5.616
5.969
5.344
5.786
618,097
+0.17(+3.03%)
Jun 28, 2006
5.553
5.628
5.489
5.616
342,438
+0.06(+1.14%)
Jun 27, 2006
5.553
5.660
5.401
5.553
424,642
+0.02(+0.34%)
Jun 26, 2006
5.521
5.609
5.452
5.534
565,163
+0.04(+0.69%)
Jun 23, 2006
5.527
5.660
5.477
5.496
387,577
+0.00(+0.00%)
Jun 22, 2006
5.338
5.515
5.338
5.496
378,245
+0.13(+2.47%)
Jun 21, 2006
5.035
5.521
5.010
5.363
764,940
+0.32(+6.25%)
Jun 20, 2006
5.288
5.288
4.985
5.048
491,582
-0.26(-4.88%)
Jun 19, 2006
5.540
5.590
5.250
5.306
811,115
-0.25(-4.43%)
Jun 16, 2006
5.578
5.641
5.250
5.553
552,512
-0.02(-0.34%)
Jun 15, 2006
5.224
5.616
5.212
5.571
493,097
+0.34(+6.51%)
Jun 14, 2006
5.269
5.306
4.915
5.231
331,525
-0.03(-0.48%)
Jun 13, 2006
5.376
5.534
5.155
5.256
985,729
-0.11(-2.00%)
Jun 12, 2006
5.672
5.698
5.155
5.363
465,303
-0.29(-5.13%)
Jun 09, 2006
5.742
5.754
5.363
5.653
546,772
-0.06(-0.99%)
Jun 08, 2006
5.868
5.868
5.527
5.710
809,485
-0.13(-2.27%)
Jun 07, 2006
5.811
5.931
5.710
5.843
857,287
+0.04(+0.76%)
Jun 06, 2006
5.748
5.836
5.660
5.799
861,944
+0.04(+0.77%)
Jun 05, 2006
5.679
5.982
5.660
5.754
1,102,513
+0.08(+1.33%)
Jun 02, 2006
5.597
5.900
5.483
5.679
7,415,948
-0.19(-3.23%)
Jun 01, 2006
5.805
5.963
5.616
5.868
969,517
+0.06(+1.09%)
May 31, 2006
5.805
5.994
5.679
5.805
491,469
+0.00(+0.00%)
May 30, 2006
6.083
6.171
5.748
5.805
600,724
-0.27(-4.37%)
May 26, 2006
5.950
6.272
5.944
6.070
270,355
+0.15(+2.45%)
May 25, 2006
5.912
6.114
5.855
5.925
427,262
+0.01(+0.21%)
May 24, 2006
6.335
6.335
5.912
5.912
846,186
-0.42(-6.67%)
May 23, 2006
6.467
6.695
6.297
6.335
292,136
-0.11(-1.76%)
May 22, 2006
6.789
6.802
6.385
6.449
564,342
-0.38(-5.63%)
May 19, 2006
7.105
7.130
6.720
6.833
808,966
-0.38(-5.25%)
May 18, 2006
7.016
7.338
7.016
7.212
285,911
+0.15(+2.05%)
May 17, 2006
7.357
7.357
7.004
7.067
159,911
-0.28(-3.78%)
May 16, 2006
7.408
7.433
7.004
7.344
181,051
-0.01(-0.17%)
May 15, 2006
7.370
7.635
7.136
7.357
233,794
-0.13(-1.77%)
May 12, 2006
7.130
7.559
6.941
7.490
425,629
+0.30(+4.12%)
May 11, 2006
6.941
7.199
6.726
7.193
489,674
+0.17(+2.43%)
May 10, 2006
7.250
7.389
6.878
7.023
423,632
-0.24(-3.30%)
May 09, 2006
7.319
7.452
7.187
7.262
227,198
-0.06(-0.86%)
May 08, 2006
7.376
7.509
7.136
7.326
152,850
-0.08(-1.11%)
May 05, 2006
7.622
7.641
7.212
7.408
267,156
-0.23(-2.98%)
May 04, 2006
7.635
7.830
7.515
7.635
158,543
+0.00(+0.00%)
May 03, 2006
7.319
7.641
7.225
7.635
754,494
+0.32(+4.31%)
May 02, 2006
6.859
7.414
6.833
7.319
599,182
+0.46(+6.72%)
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.