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
Liquidity Services
(NQ:
LQDT
)
19.69
+0.04 (+0.20%)
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, 2009
9.380
9.400
7.530
7.530
152,158
-1.59(-17.43%)
Apr 29, 2009
8.660
9.180
8.510
9.120
56,700
+0.57(+6.67%)
Apr 28, 2009
8.540
8.610
8.270
8.550
74,340
-0.15(-1.72%)
Apr 27, 2009
8.760
8.980
8.450
8.700
48,749
-0.24(-2.68%)
Apr 24, 2009
8.880
9.040
8.630
8.940
53,877
+0.18(+2.05%)
Apr 23, 2009
8.690
8.870
8.470
8.760
71,084
+0.10(+1.15%)
Apr 22, 2009
8.440
8.979
8.440
8.660
76,159
+0.06(+0.70%)
Apr 21, 2009
7.990
8.600
7.940
8.600
51,024
+0.62(+7.77%)
Apr 20, 2009
8.370
8.550
7.950
7.980
49,039
-0.60(-6.99%)
Apr 17, 2009
8.380
8.590
8.150
8.580
91,340
+0.25(+3.00%)
Apr 16, 2009
8.390
8.470
8.030
8.330
88,166
+0.25(+3.09%)
Apr 15, 2009
7.970
8.190
7.790
8.080
91,569
+0.07(+0.87%)
Apr 14, 2009
8.180
8.310
7.950
8.010
65,593
-0.33(-3.96%)
Apr 13, 2009
8.310
8.500
8.069
8.340
54,174
-0.11(-1.30%)
Apr 09, 2009
8.070
8.520
7.940
8.450
113,441
+0.53(+6.69%)
Apr 08, 2009
7.640
7.930
7.370
7.920
66,515
+0.36(+4.76%)
Apr 07, 2009
7.770
7.770
7.550
7.560
74,224
-0.35(-4.42%)
Apr 06, 2009
7.720
7.910
7.440
7.910
56,867
+0.04(+0.51%)
Apr 03, 2009
7.870
7.990
7.570
7.870
56,962
+0.00(+0.00%)
Apr 02, 2009
7.350
7.900
7.350
7.870
95,128
+0.73(+10.22%)
Apr 01, 2009
7.010
7.329
6.850
7.140
161,326
+0.15(+2.15%)
Mar 31, 2009
6.840
7.140
6.760
6.990
179,540
+0.26(+3.86%)
Mar 30, 2009
6.680
6.810
6.520
6.730
172,949
-0.79(-10.51%)
Mar 26, 2009
7.430
7.690
7.250
7.520
177,820
+0.23(+3.16%)
Mar 25, 2009
7.460
7.800
7.060
7.290
103,039
-0.13(-1.75%)
Mar 24, 2009
8.090
8.140
7.380
7.420
78,428
-0.82(-9.95%)
Mar 23, 2009
8.140
8.320
7.550
8.240
122,199
+0.66(+8.71%)
Mar 20, 2009
7.770
7.950
7.390
7.580
142,632
-0.13(-1.69%)
Mar 19, 2009
7.140
7.900
7.140
7.710
124,353
+0.71(+10.14%)
Mar 18, 2009
7.210
7.280
6.820
7.000
86,459
-0.28(-3.85%)
Mar 17, 2009
6.980
7.330
6.830
7.280
52,497
+0.27(+3.85%)
Mar 16, 2009
7.090
7.240
6.970
7.010
73,770
+0.01(+0.14%)
Mar 13, 2009
7.000
7.069
6.900
7.000
100,285
+0.04(+0.57%)
Mar 12, 2009
6.510
7.000
6.400
6.960
78,970
+0.46(+7.08%)
Mar 11, 2009
6.380
6.550
6.160
6.500
89,346
+0.17(+2.69%)
Mar 10, 2009
6.150
6.560
6.100
6.330
79,376
+0.33(+5.50%)
Mar 09, 2009
5.900
6.080
5.800
6.000
104,364
-0.02(-0.33%)
Mar 06, 2009
5.570
6.130
5.410
6.020
282,041
+0.48(+8.66%)
Mar 05, 2009
5.830
5.940
5.510
5.540
132,988
-0.44(-7.36%)
Mar 04, 2009
5.620
6.020
5.620
5.980
326,353
+1.22(+25.63%)
Mar 02, 2009
4.700
4.900
4.610
4.760
434,700
+0.06(+1.28%)
Feb 27, 2009
4.630
5.102
4.550
4.700
134,200
+0.06(+1.29%)
Feb 26, 2009
4.750
4.810
4.640
4.640
94,477
-0.06(-1.28%)
Feb 25, 2009
4.850
5.070
4.570
4.700
108,379
-0.17(-3.49%)
Feb 24, 2009
4.960
5.230
4.850
4.870
240,707
-0.03(-0.61%)
Feb 23, 2009
5.240
5.390
4.900
4.900
131,410
-0.30(-5.77%)
Feb 20, 2009
5.110
5.230
4.860
5.200
194,121
-0.05(-0.95%)
Feb 19, 2009
5.550
5.580
5.090
5.250
162,265
-0.25(-4.55%)
Feb 18, 2009
5.760
5.760
5.500
5.500
122,883
-0.18(-3.17%)
Feb 17, 2009
5.980
5.990
5.640
5.680
97,673
-0.21(-3.57%)
Feb 13, 2009
5.630
6.078
5.600
5.890
88,532
+0.28(+4.99%)
Feb 12, 2009
5.570
5.820
5.540
5.610
86,280
-0.20(-3.44%)
Feb 11, 2009
5.840
6.040
5.660
5.810
131,489
-0.03(-0.51%)
Feb 10, 2009
5.780
5.970
5.700
5.840
344,725
+0.04(+0.69%)
Feb 09, 2009
5.850
5.970
5.540
5.800
361,584
-0.12(-2.03%)
Feb 06, 2009
6.690
6.700
5.750
5.920
552,060
-1.55(-20.75%)
Feb 05, 2009
6.950
7.610
6.930
7.470
77,788
+0.45(+6.41%)
Feb 04, 2009
7.370
7.380
7.000
7.020
106,721
-0.37(-5.01%)
Feb 03, 2009
8.020
8.190
7.350
7.390
97,452
-0.58(-7.28%)
Feb 02, 2009
7.050
8.160
7.010
7.970
111,002
+0.84(+11.78%)
Jan 30, 2009
7.300
7.460
7.000
7.130
78,382
-0.07(-0.97%)
Jan 29, 2009
7.660
7.700
7.200
7.200
43,341
-0.58(-7.46%)
Jan 28, 2009
7.480
7.890
7.480
7.780
32,020
+0.33(+4.43%)
Jan 27, 2009
7.500
7.590
7.380
7.450
131,057
-0.04(-0.53%)
Jan 26, 2009
7.120
7.530
7.120
7.490
94,141
+0.35(+4.90%)
Jan 23, 2009
6.840
7.350
6.840
7.140
33,201
+0.04(+0.56%)
Jan 22, 2009
7.330
7.330
6.900
7.100
73,245
-0.42(-5.59%)
Jan 21, 2009
6.720
7.570
6.680
7.520
39,577
+0.88(+13.25%)
Jan 20, 2009
7.070
7.120
6.610
6.640
81,858
-0.51(-7.13%)
Jan 16, 2009
7.470
7.560
6.900
7.150
399,290
-0.14(-1.92%)
Jan 15, 2009
7.450
7.590
7.200
7.290
73,345
-0.16(-2.15%)
Jan 14, 2009
7.810
8.100
7.190
7.450
249,723
-0.28(-3.62%)
Jan 13, 2009
8.390
8.398
7.710
7.730
123,845
-0.69(-8.19%)
Jan 12, 2009
8.360
8.680
8.310
8.420
63,153
+0.04(+0.48%)
Jan 09, 2009
8.730
8.810
8.270
8.380
90,882
-0.39(-4.45%)
Jan 08, 2009
8.630
8.770
8.080
8.770
134,120
+0.15(+1.74%)
Jan 07, 2009
8.810
9.000
8.620
8.620
413,412
-0.33(-3.69%)
Jan 06, 2009
8.760
9.070
8.690
8.950
115,587
+0.30(+3.47%)
Jan 05, 2009
8.560
8.710
8.160
8.650
90,363
+0.15(+1.76%)
Jan 02, 2009
8.340
8.630
8.050
8.500
60,915
+0.17(+2.04%)
Dec 31, 2008
7.600
8.440
7.515
8.330
128,813
+0.76(+10.04%)
Dec 30, 2008
7.570
7.740
7.400
7.570
156,182
+0.09(+1.20%)
Dec 29, 2008
7.360
7.520
6.890
7.480
113,757
+0.12(+1.63%)
Dec 26, 2008
7.300
7.440
7.270
7.360
19,767
+0.11(+1.52%)
Dec 24, 2008
7.030
7.350
7.030
7.250
56,071
+0.24(+3.42%)
Dec 23, 2008
7.530
7.620
6.861
7.010
127,701
-0.47(-6.28%)
Dec 22, 2008
8.020
8.140
7.090
7.480
94,461
-0.47(-5.91%)
Dec 19, 2008
7.570
8.380
7.290
7.950
150,462
+0.66(+9.05%)
Dec 18, 2008
7.470
8.010
7.290
7.290
105,388
-0.14(-1.88%)
Dec 17, 2008
7.500
7.740
7.420
7.430
72,295
-0.19(-2.49%)
Dec 16, 2008
7.690
7.910
7.420
7.620
122,328
+0.14(+1.87%)
Dec 15, 2008
7.940
8.230
7.360
7.480
64,244
-0.42(-5.32%)
Dec 12, 2008
7.490
7.950
7.260
7.900
76,536
+0.33(+4.36%)
Dec 11, 2008
7.840
8.160
7.550
7.570
76,967
-0.38(-4.78%)
Dec 10, 2008
7.720
8.028
7.610
7.950
149,237
+0.30(+3.92%)
Dec 09, 2008
7.570
7.980
7.530
7.650
108,530
-0.03(-0.39%)
Dec 08, 2008
7.420
7.750
7.320
7.680
309,882
+0.38(+5.21%)
Dec 05, 2008
6.970
7.930
6.850
7.300
325,347
+0.77(+11.79%)
Dec 04, 2008
6.530
7.230
6.500
6.530
150,182
-0.31(-4.53%)
Dec 03, 2008
6.460
6.890
6.320
6.840
103,660
+0.33(+5.07%)
Dec 02, 2008
6.790
6.790
6.280
6.510
97,771
-0.12(-1.81%)
Dec 01, 2008
7.340
7.370
6.630
6.630
64,256
-0.73(-9.92%)
Nov 28, 2008
7.970
8.099
6.990
7.360
80,882
-0.74(-9.14%)
Nov 26, 2008
6.480
8.310
6.320
8.100
118,273
+1.43(+21.44%)
Nov 25, 2008
6.520
6.890
6.390
6.670
63,854
+0.24(+3.73%)
Nov 24, 2008
6.700
7.200
6.120
6.430
138,514
-0.23(-3.45%)
Nov 21, 2008
5.760
6.710
5.100
6.660
447,606
+1.05(+18.72%)
Nov 20, 2008
6.090
6.480
5.540
5.610
62,713
-0.55(-8.93%)
Nov 19, 2008
6.520
6.660
5.920
6.160
82,343
-0.36(-5.52%)
Nov 18, 2008
6.540
6.610
6.350
6.520
57,094
+0.12(+1.87%)
Nov 17, 2008
6.460
6.940
6.360
6.400
64,750
-0.10(-1.54%)
Nov 14, 2008
7.020
7.220
6.500
6.500
81,992
-0.70(-9.72%)
Nov 13, 2008
6.830
7.260
6.350
7.200
97,456
+0.36(+5.26%)
Nov 12, 2008
7.290
7.320
6.830
6.840
59,445
-0.60(-8.06%)
Nov 11, 2008
8.120
8.120
7.340
7.440
71,588
-0.74(-9.05%)
Nov 10, 2008
9.000
9.220
8.150
8.180
66,327
-0.60(-6.83%)
Nov 07, 2008
8.660
9.040
8.470
8.780
46,369
+0.23(+2.69%)
Nov 06, 2008
8.480
8.860
8.440
8.550
34,453
-0.02(-0.23%)
Nov 05, 2008
9.120
9.250
8.510
8.570
41,752
-0.64(-6.95%)
Nov 04, 2008
8.910
9.280
8.830
9.210
55,286
+0.47(+5.38%)
Nov 03, 2008
8.780
9.260
8.400
8.740
38,692
+0.34(+4.05%)
Oct 31, 2008
8.180
8.440
7.670
8.400
250,930
+0.13(+1.57%)
Oct 30, 2008
8.550
8.630
8.040
8.270
77,090
-0.09(-1.08%)
Oct 29, 2008
8.090
8.770
7.650
8.360
57,079
+0.29(+3.59%)
Oct 28, 2008
7.610
8.080
7.160
8.070
61,220
+0.65(+8.76%)
Oct 27, 2008
7.390
7.680
7.010
7.420
47,305
-0.11(-1.46%)
Oct 24, 2008
7.000
7.770
6.790
7.530
61,126
+0.01(+0.13%)
Oct 23, 2008
7.810
7.970
7.060
7.520
76,739
-0.30(-3.84%)
Oct 22, 2008
8.090
8.300
7.740
7.820
61,107
-0.37(-4.52%)
Oct 21, 2008
8.540
8.630
8.110
8.190
61,761
-0.51(-5.86%)
Oct 20, 2008
8.260
8.730
8.240
8.700
56,272
+0.25(+2.96%)
Oct 17, 2008
8.640
9.000
8.260
8.450
148,284
-0.42(-4.74%)
Oct 16, 2008
8.090
8.950
7.630
8.870
89,592
+0.85(+10.60%)
Oct 15, 2008
8.880
8.880
8.020
8.020
90,669
-0.95(-10.59%)
Oct 14, 2008
9.440
9.440
8.510
8.970
86,645
-0.25(-2.71%)
Oct 13, 2008
8.810
9.270
8.120
9.220
117,931
+0.82(+9.76%)
Oct 10, 2008
7.500
8.840
6.730
8.400
169,483
+0.61(+7.83%)
Oct 09, 2008
8.670
8.940
7.740
7.790
176,227
-0.76(-8.89%)
Oct 08, 2008
8.490
9.130
8.210
8.550
211,362
-0.08(-0.93%)
Oct 07, 2008
9.420
9.420
8.530
8.630
224,803
-0.63(-6.80%)
Oct 06, 2008
8.920
9.360
8.730
9.260
117,264
+0.13(+1.42%)
Oct 03, 2008
9.700
9.900
9.120
9.130
107,210
-0.37(-3.89%)
Oct 02, 2008
9.900
10.00
8.990
9.500
555,891
-0.60(-5.94%)
Oct 01, 2008
10.67
10.74
9.930
10.10
222,069
-0.75(-6.91%)
Sep 30, 2008
9.920
11.10
9.350
10.85
411,767
+1.06(+10.83%)
Sep 29, 2008
10.51
10.57
7.850
9.790
91,392
-0.87(-8.16%)
Sep 26, 2008
10.54
10.71
10.32
10.66
91,022
-0.07(-0.65%)
Sep 25, 2008
10.95
11.21
10.35
10.73
113,250
-0.14(-1.29%)
Sep 24, 2008
10.67
11.51
10.31
10.87
198,119
+0.20(+1.87%)
Sep 23, 2008
11.03
11.03
10.55
10.67
149,832
-0.37(-3.35%)
Sep 22, 2008
11.20
12.03
10.62
11.04
307,063
-0.11(-0.99%)
Sep 19, 2008
11.38
11.45
10.32
11.15
387,801
+0.55(+5.19%)
Sep 18, 2008
10.64
10.91
10.03
10.60
275,878
+0.17(+1.63%)
Sep 17, 2008
10.11
10.59
9.700
10.43
178,603
+0.19(+1.86%)
Sep 16, 2008
9.640
10.26
9.240
10.24
144,256
+0.42(+4.28%)
Sep 15, 2008
9.700
10.10
9.700
9.820
111,940
-0.18(-1.80%)
Sep 12, 2008
10.14
10.21
9.910
10.00
69,370
-0.21(-2.06%)
Sep 11, 2008
9.790
10.26
9.790
10.21
121,926
+0.32(+3.24%)
Sep 10, 2008
10.14
10.27
9.840
9.890
86,897
-0.04(-0.40%)
Sep 09, 2008
10.14
10.19
9.790
9.930
331,687
-0.18(-1.78%)
Sep 08, 2008
10.00
10.11
9.822
10.11
158,592
+0.46(+4.77%)
Sep 05, 2008
9.980
10.15
9.610
9.650
146,292
-0.17(-1.73%)
Sep 04, 2008
10.37
10.53
9.820
9.820
100,528
-0.63(-6.03%)
Sep 03, 2008
10.50
10.71
10.40
10.45
117,772
-0.07(-0.67%)
Sep 02, 2008
11.09
11.13
10.36
10.52
177,618
-0.44(-4.01%)
Aug 29, 2008
10.41
11.13
10.38
10.96
345,844
+0.45(+4.28%)
Aug 28, 2008
10.60
10.94
10.46
10.51
216,164
-0.01(-0.10%)
Aug 27, 2008
10.49
10.74
10.43
10.52
290,726
+0.02(+0.19%)
Aug 26, 2008
10.81
11.12
10.49
10.50
231,088
-0.32(-2.96%)
Aug 25, 2008
11.12
11.17
10.79
10.82
51,840
-0.39(-3.48%)
Aug 22, 2008
10.87
11.39
10.65
11.21
75,351
+0.49(+4.57%)
Aug 21, 2008
10.64
11.05
10.64
10.72
47,440
-0.01(-0.09%)
Aug 20, 2008
10.77
10.91
10.50
10.73
95,440
+0.02(+0.19%)
Aug 19, 2008
11.45
11.57
10.66
10.71
309,292
-0.86(-7.43%)
Aug 18, 2008
12.00
12.01
11.45
11.57
204,409
-0.43(-3.58%)
Aug 15, 2008
11.80
12.28
11.02
12.00
602,461
+0.02(+0.17%)
Aug 14, 2008
12.81
12.81
11.90
11.98
177,853
-0.95(-7.35%)
Aug 13, 2008
12.48
12.98
12.16
12.93
81,430
+0.39(+3.11%)
Aug 12, 2008
12.05
12.87
12.03
12.54
129,467
+0.40(+3.29%)
Aug 11, 2008
11.59
12.68
11.53
12.14
130,454
+0.56(+4.84%)
Aug 08, 2008
11.42
11.59
11.15
11.58
171,351
+0.16(+1.40%)
Aug 07, 2008
11.15
11.50
11.15
11.42
136,171
+0.10(+0.88%)
Aug 06, 2008
10.93
11.43
10.87
11.32
144,283
+0.34(+3.10%)
Aug 05, 2008
11.10
11.24
10.80
10.98
143,669
+0.06(+0.55%)
Aug 04, 2008
10.83
11.05
10.52
10.92
89,875
-0.06(-0.55%)
Aug 01, 2008
11.06
11.06
10.51
10.98
87,937
-0.01(-0.09%)
Jul 31, 2008
10.88
11.19
10.87
10.99
250,274
-0.02(-0.18%)
Jul 30, 2008
11.30
11.43
10.86
11.01
90,333
-0.10(-0.90%)
Jul 29, 2008
11.11
11.35
10.82
11.11
130,044
+0.16(+1.46%)
Jul 28, 2008
11.39
11.63
10.80
10.95
146,074
-0.45(-3.95%)
Jul 25, 2008
11.48
11.55
11.00
11.40
125,938
+0.05(+0.44%)
Jul 24, 2008
11.60
11.83
11.24
11.35
164,855
-0.17(-1.48%)
Jul 23, 2008
11.23
11.58
11.06
11.52
435,620
+0.32(+2.86%)
Jul 22, 2008
11.12
11.30
10.37
11.20
133,260
-0.08(-0.71%)
Jul 21, 2008
11.47
11.52
11.24
11.28
91,910
-0.09(-0.79%)
Jul 18, 2008
11.72
11.91
11.33
11.37
153,693
-0.42(-3.56%)
Jul 17, 2008
11.25
11.85
10.94
11.79
193,253
+0.61(+5.46%)
Jul 16, 2008
10.12
11.29
9.800
11.18
431,268
+1.04(+10.26%)
Jul 15, 2008
10.44
10.56
9.770
10.14
293,937
-0.42(-3.98%)
Jul 14, 2008
10.75
11.24
9.660
10.56
577,673
+0.06(+0.57%)
Jul 11, 2008
10.52
10.62
10.31
10.50
190,667
-0.14(-1.32%)
Jul 10, 2008
10.43
10.94
10.43
10.64
169,823
+0.24(+2.31%)
Jul 09, 2008
11.10
11.10
10.40
10.40
265,775
-0.72(-6.47%)
Jul 08, 2008
10.70
11.16
10.55
11.12
196,130
+0.48(+4.51%)
Jul 07, 2008
11.01
11.24
10.34
10.64
182,994
-0.31(-2.83%)
Jul 04, 2008
11.17
11.28
10.51
10.95
101,402
+0.00(+0.00%)
Jul 03, 2008
11.17
11.28
10.51
10.95
101,402
-0.15(-1.35%)
Jul 02, 2008
11.62
11.69
10.99
11.10
205,147
-0.49(-4.23%)
Jul 01, 2008
11.36
11.66
10.92
11.59
207,173
+0.06(+0.52%)
Jun 30, 2008
11.31
11.75
11.31
11.53
142,279
+0.17(+1.50%)
Jun 27, 2008
11.64
11.97
11.20
11.36
791,125
-0.15(-1.30%)
Jun 26, 2008
11.63
11.93
11.40
11.51
187,020
-0.30(-2.54%)
Jun 25, 2008
12.00
12.15
11.75
11.81
119,276
-0.17(-1.42%)
Jun 24, 2008
11.92
12.20
11.70
11.98
157,114
-0.09(-0.75%)
Jun 23, 2008
12.35
12.62
11.99
12.07
158,152
-0.16(-1.31%)
Jun 20, 2008
12.71
12.88
12.08
12.23
199,432
-0.55(-4.30%)
Jun 19, 2008
11.78
13.00
11.78
12.78
307,406
+1.04(+8.86%)
Jun 18, 2008
10.79
11.90
10.71
11.74
318,444
+0.89(+8.20%)
Jun 17, 2008
10.89
11.16
10.68
10.85
157,839
+0.05(+0.46%)
Jun 16, 2008
11.01
11.01
10.46
10.80
168,069
-0.27(-2.44%)
Jun 13, 2008
10.76
11.21
10.52
11.07
238,349
+0.41(+3.85%)
Jun 12, 2008
10.89
11.09
10.63
10.66
184,624
-0.10(-0.93%)
Jun 11, 2008
11.33
11.43
10.76
10.76
105,233
-0.58(-5.11%)
Jun 10, 2008
11.40
11.54
10.97
11.34
99,011
+0.10(+0.89%)
Jun 09, 2008
11.53
11.66
11.07
11.24
142,325
-0.28(-2.43%)
Jun 06, 2008
12.23
12.24
11.41
11.52
146,627
-0.78(-6.34%)
Jun 05, 2008
11.48
12.38
11.03
12.30
165,451
+0.79(+6.86%)
Jun 04, 2008
11.59
11.75
11.20
11.51
146,142
-0.15(-1.29%)
Jun 03, 2008
11.24
11.74
11.23
11.66
227,539
+0.83(+7.66%)
Jun 02, 2008
11.04
11.30
10.42
10.83
185,322
-0.27(-2.43%)
May 30, 2008
10.95
11.13
10.67
11.10
223,485
+0.15(+1.37%)
May 29, 2008
10.37
11.09
10.20
10.95
138,648
+0.53(+5.09%)
May 28, 2008
10.38
10.54
10.27
10.42
129,150
+0.05(+0.48%)
May 27, 2008
9.530
10.62
9.530
10.37
224,463
+0.87(+9.16%)
May 26, 2008
9.680
9.960
9.450
9.500
209,427
+0.00(+0.00%)
May 23, 2008
9.680
9.960
9.450
9.500
209,427
-0.22(-2.26%)
May 22, 2008
9.330
9.750
9.320
9.720
127,309
+0.39(+4.18%)
May 21, 2008
9.330
9.670
9.100
9.330
151,090
+0.03(+0.32%)
May 20, 2008
9.220
9.580
9.130
9.300
127,466
+0.01(+0.11%)
May 19, 2008
9.190
9.450
9.110
9.290
135,278
+0.08(+0.87%)
May 16, 2008
9.470
9.470
9.060
9.210
91,934
-0.20(-2.13%)
May 15, 2008
9.100
9.520
9.100
9.410
86,059
+0.29(+3.18%)
May 14, 2008
8.920
9.380
8.920
9.120
137,017
+0.21(+2.36%)
May 13, 2008
9.000
9.080
8.640
8.910
130,643
-0.06(-0.67%)
May 12, 2008
8.890
9.100
8.840
8.970
91,793
+0.13(+1.47%)
May 09, 2008
9.000
9.050
8.670
8.840
109,171
-0.24(-2.64%)
May 08, 2008
8.510
9.130
8.450
9.080
192,042
+0.64(+7.58%)
May 07, 2008
8.680
8.720
8.330
8.440
139,727
-0.25(-2.88%)
May 06, 2008
8.330
8.690
8.020
8.690
185,509
+0.33(+3.95%)
May 05, 2008
8.700
8.730
8.270
8.360
240,676
-0.39(-4.46%)
May 02, 2008
9.320
9.700
8.750
8.750
661,770
+0.31(+3.67%)
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.