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
Atai Life Sciences N.V.
(NQ:
ATAI
)
1.710
-0.150 (-8.06%)
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, 2012
6.840
6.840
6.300
6.300
5,103
-0.66(-9.48%)
Apr 27, 2012
6.530
6.960
6.520
6.960
1,115
+0.47(+7.24%)
Apr 26, 2012
6.580
6.760
6.490
6.490
2,050
-0.02(-0.31%)
Apr 25, 2012
6.580
6.600
6.510
6.510
1,400
+0.01(+0.15%)
Apr 24, 2012
6.400
6.540
6.400
6.500
11,812
+0.15(+2.36%)
Apr 23, 2012
6.360
6.400
6.350
6.350
3,850
-0.05(-0.78%)
Apr 20, 2012
6.510
6.510
6.270
6.400
1,957
-0.04(-0.62%)
Apr 19, 2012
6.440
6.440
6.440
6.440
275
-0.26(-3.88%)
Apr 18, 2012
6.630
6.700
6.440
6.700
5,900
+0.26(+4.04%)
Apr 17, 2012
6.690
6.700
6.440
6.440
4,800
-0.25(-3.74%)
Apr 16, 2012
6.910
7.040
6.600
6.690
6,147
-0.22(-3.18%)
Apr 13, 2012
6.900
6.920
6.900
6.910
700
-0.07(-1.00%)
Apr 12, 2012
7.150
7.250
6.890
6.980
3,200
-0.40(-5.42%)
Apr 11, 2012
6.970
7.380
6.950
7.380
2,250
+0.42(+6.03%)
Apr 10, 2012
6.470
6.960
6.360
6.960
8,081
+0.60(+9.43%)
Apr 09, 2012
6.800
6.820
6.300
6.360
7,806
-0.47(-6.88%)
Apr 05, 2012
6.660
7.430
6.660
6.830
4,016
+0.20(+3.02%)
Apr 04, 2012
7.040
7.110
6.450
6.630
19,263
-0.80(-10.77%)
Apr 03, 2012
7.430
7.430
7.200
7.430
4,960
-0.02(-0.27%)
Apr 02, 2012
6.860
7.450
6.860
7.450
8,134
+0.50(+7.19%)
Mar 30, 2012
6.360
6.950
6.350
6.950
12,000
+0.45(+6.92%)
Mar 29, 2012
6.400
6.980
6.350
6.500
12,106
+0.15(+2.36%)
Mar 28, 2012
6.300
6.390
6.300
6.350
703
-0.16(-2.46%)
Mar 27, 2012
6.580
6.580
6.480
6.510
17,139
-0.10(-1.48%)
Mar 26, 2012
6.810
6.810
6.451
6.608
4,178
-0.28(-4.10%)
Mar 23, 2012
6.348
6.890
6.348
6.890
1,809
+0.56(+8.85%)
Mar 22, 2012
6.340
7.000
6.310
6.330
600
+0.02(+0.35%)
Mar 21, 2012
6.310
6.310
6.300
6.308
4,600
-0.04(-0.67%)
Mar 20, 2012
6.340
6.360
6.300
6.350
21,329
+0.05(+0.79%)
Mar 19, 2012
6.430
6.610
6.300
6.300
4,239
-0.21(-3.23%)
Mar 16, 2012
6.310
6.560
6.310
6.510
3,442
+0.20(+3.17%)
Mar 15, 2012
6.350
6.890
6.310
6.310
14,709
+0.01(+0.16%)
Mar 14, 2012
6.300
6.360
6.300
6.300
10,720
+0.00(+0.00%)
Mar 13, 2012
6.300
6.309
6.300
6.300
11,910
+0.09(+1.45%)
Mar 12, 2012
6.100
6.320
6.100
6.210
5,199
+0.15(+2.48%)
Mar 09, 2012
6.180
6.390
6.010
6.060
1,600
-0.23(-3.66%)
Mar 08, 2012
5.860
6.340
5.860
6.290
19,327
+0.39(+6.61%)
Mar 07, 2012
5.900
5.940
5.780
5.900
8,050
+0.14(+2.34%)
Mar 06, 2012
5.900
5.900
5.490
5.765
3,320
-0.23(-3.76%)
Mar 05, 2012
5.913
6.077
5.900
5.990
1,029
-0.03(-0.50%)
Mar 02, 2012
5.990
6.020
5.870
6.020
10,394
+0.11(+1.86%)
Mar 01, 2012
6.200
6.200
5.840
5.910
12,802
-0.29(-4.68%)
Feb 29, 2012
6.230
6.282
6.010
6.200
10,700
+0.00(+0.00%)
Feb 28, 2012
5.640
6.900
5.520
6.200
41,975
-1.04(-14.36%)
Feb 27, 2012
7.040
7.260
7.000
7.240
8,394
-0.02(-0.28%)
Feb 24, 2012
7.480
7.480
7.070
7.260
10,275
-0.19(-2.55%)
Feb 23, 2012
7.290
7.450
7.290
7.450
2,000
+0.30(+4.15%)
Feb 22, 2012
7.000
7.153
6.930
7.153
3,112
+0.15(+2.19%)
Feb 21, 2012
7.000
7.000
7.000
7.000
370
+0.00(+0.00%)
Feb 16, 2012
7.000
7.000
7.000
7.000
1,600
+0.00(+0.00%)
Feb 15, 2012
6.840
7.140
6.800
7.000
11,291
+0.16(+2.34%)
Feb 14, 2012
6.920
7.000
6.840
6.840
2,300
+0.00(+0.00%)
Feb 13, 2012
6.970
6.970
6.790
6.840
2,200
-0.16(-2.29%)
Feb 10, 2012
7.240
7.240
6.850
7.000
5,365
-0.17(-2.34%)
Feb 09, 2012
7.200
7.238
7.140
7.168
1,520
-0.07(-0.99%)
Feb 08, 2012
7.160
7.240
7.048
7.240
3,238
+0.09(+1.26%)
Feb 06, 2012
6.930
7.150
7.150
7.150
8,100
+0.15(+2.14%)
Feb 03, 2012
6.730
7.100
6.730
7.000
6,273
+0.35(+5.26%)
Feb 01, 2012
6.660
6.650
6.650
6.650
3,900
+0.02(+0.30%)
Jan 31, 2012
6.644
6.800
6.630
6.630
2,821
+0.04(+0.61%)
Jan 30, 2012
6.320
6.630
6.320
6.590
7,172
+0.29(+4.60%)
Jan 27, 2012
6.300
6.300
6.300
6.300
564
+0.00(+0.00%)
Jan 26, 2012
6.300
6.300
6.300
6.300
150
+0.00(+0.06%)
Jan 25, 2012
6.280
6.300
6.280
6.296
2,381
+0.12(+1.88%)
Jan 24, 2012
6.250
6.250
6.100
6.180
1,557
-0.07(-1.12%)
Jan 23, 2012
6.070
6.290
6.030
6.250
12,203
+0.04(+0.64%)
Jan 20, 2012
6.200
6.210
6.200
6.210
1,522
-0.08(-1.27%)
Jan 19, 2012
6.590
6.590
6.250
6.290
3,600
-0.46(-6.81%)
Jan 18, 2012
7.050
7.100
6.730
6.750
7,700
-0.32(-4.53%)
Jan 17, 2012
7.460
7.460
7.030
7.070
2,688
-0.52(-6.85%)
Jan 13, 2012
7.550
7.590
7.550
7.590
1,100
+0.01(+0.13%)
Jan 12, 2012
7.590
7.590
7.570
7.580
3,206
-0.02(-0.26%)
Jan 11, 2012
7.540
7.600
7.540
7.600
2,300
+0.04(+0.53%)
Jan 10, 2012
7.400
7.590
7.400
7.560
7,525
+0.11(+1.48%)
Jan 09, 2012
7.400
7.490
7.360
7.450
1,999
+0.10(+1.36%)
Jan 06, 2012
7.370
7.400
7.350
7.350
1,718
-0.01(-0.14%)
Jan 05, 2012
7.360
7.360
7.360
7.360
100
-0.03(-0.41%)
Jan 04, 2012
7.250
7.590
7.250
7.390
1,101
-0.11(-1.45%)
Dec 30, 2011
7.510
7.510
7.310
7.499
1,600
-0.19(-2.48%)
Dec 29, 2011
8.000
8.000
7.530
7.690
5,360
+0.13(+1.72%)
Dec 28, 2011
7.560
8.050
7.540
7.560
4,644
-0.44(-5.50%)
Dec 27, 2011
8.500
8.500
8.000
8.000
10,860
-0.59(-6.87%)
Dec 23, 2011
8.640
8.640
8.280
8.590
1,367
+0.19(+2.26%)
Dec 21, 2011
7.960
8.500
7.960
8.400
2,599
-0.60(-6.67%)
Dec 20, 2011
8.010
9.010
8.000
9.000
6,625
+0.02(+0.22%)
Dec 19, 2011
9.040
9.040
8.980
8.980
300
-0.01(-0.17%)
Dec 16, 2011
9.000
9.000
8.800
8.995
5,374
+0.14(+1.64%)
Dec 15, 2011
8.410
9.000
8.220
8.850
10,328
+0.40(+4.73%)
Dec 14, 2011
8.920
8.920
8.450
8.450
7,000
-0.45(-5.06%)
Dec 13, 2011
9.160
9.200
8.900
8.900
6,000
-0.10(-1.11%)
Dec 12, 2011
8.990
9.000
8.700
9.000
4,350
+0.00(+0.00%)
Dec 09, 2011
9.090
9.100
8.560
9.000
13,511
-0.40(-4.26%)
Dec 08, 2011
9.620
9.670
9.400
9.400
7,742
-0.15(-1.60%)
Dec 07, 2011
9.550
9.669
9.550
9.552
3,961
-0.04(-0.39%)
Dec 06, 2011
9.590
9.600
9.550
9.590
796
+0.07(+0.74%)
Dec 05, 2011
9.520
9.540
9.520
9.520
1,050
+0.04(+0.42%)
Dec 02, 2011
9.490
9.560
9.480
9.480
810
-0.01(-0.14%)
Dec 01, 2011
9.410
9.620
9.410
9.493
2,803
+0.06(+0.67%)
Nov 30, 2011
9.740
9.800
9.430
9.430
1,704
-0.31(-3.18%)
Nov 29, 2011
9.410
9.790
9.410
9.740
2,429
+0.33(+3.51%)
Nov 28, 2011
9.440
9.512
9.400
9.410
4,566
-0.26(-2.69%)
Nov 25, 2011
9.490
9.699
9.400
9.670
2,906
+0.27(+2.87%)
Nov 23, 2011
9.420
9.450
9.400
9.400
1,436
-0.45(-4.57%)
Nov 22, 2011
9.470
9.850
9.140
9.850
13,859
+0.53(+5.69%)
Nov 21, 2011
9.600
9.600
9.220
9.320
19,150
-0.38(-3.93%)
Nov 18, 2011
9.700
9.709
9.700
9.701
2,900
-0.05(-0.50%)
Nov 17, 2011
9.700
9.750
9.700
9.750
3,325
+0.00(+0.00%)
Nov 16, 2011
9.800
9.800
9.744
9.750
1,950
-0.10(-1.02%)
Nov 15, 2011
9.750
9.850
9.750
9.850
5,441
+0.10(+1.03%)
Nov 11, 2011
9.870
9.750
9.750
9.750
1,400
-0.06(-0.57%)
Nov 10, 2011
9.990
10.30
9.806
9.806
73,800
+0.05(+0.47%)
Nov 09, 2011
9.730
10.15
9.730
9.760
13,225
-0.23(-2.30%)
Nov 08, 2011
9.990
9.990
9.720
9.990
3,763
+0.16(+1.63%)
Nov 07, 2011
9.950
9.950
9.500
9.830
2,268
-0.11(-1.11%)
Nov 04, 2011
9.960
9.980
9.730
9.940
1,702
+0.01(+0.10%)
Nov 03, 2011
9.440
10.00
9.180
9.930
13,000
+0.16(+1.64%)
Nov 02, 2011
9.880
10.25
9.750
9.770
26,167
+0.02(+0.21%)
Nov 01, 2011
9.590
9.750
9.370
9.750
1,468
-0.11(-1.12%)
Oct 31, 2011
9.300
9.900
9.300
9.860
27,076
+0.56(+6.02%)
Oct 28, 2011
9.250
9.300
9.230
9.300
2,133
+0.30(+3.33%)
Oct 27, 2011
9.500
9.500
9.000
9.000
3,334
-0.05(-0.55%)
Oct 26, 2011
9.500
9.500
9.050
9.050
731
-0.37(-3.93%)
Oct 25, 2011
9.470
9.470
8.940
9.420
2,950
-0.06(-0.63%)
Oct 24, 2011
8.760
9.480
8.620
9.480
6,736
+0.53(+5.92%)
Oct 21, 2011
8.730
9.020
8.730
8.950
45,322
+0.19(+2.17%)
Oct 19, 2011
8.760
8.760
8.760
8.760
0
-0.18(-2.02%)
Oct 18, 2011
9.000
9.000
8.790
8.941
3,200
+0.04(+0.46%)
Oct 17, 2011
8.630
8.900
8.600
8.900
2,700
-0.11(-1.22%)
Oct 14, 2011
9.010
9.160
8.950
9.010
10,310
+0.06(+0.67%)
Oct 13, 2011
8.730
9.160
8.730
8.950
9,815
+0.40(+4.68%)
Oct 12, 2011
8.610
8.739
8.530
8.550
4,549
+0.09(+1.06%)
Oct 11, 2011
8.690
8.690
8.100
8.460
8,200
-0.15(-1.74%)
Oct 10, 2011
8.500
8.800
8.470
8.610
21,799
-0.38(-4.23%)
Oct 07, 2011
9.000
9.000
8.990
8.990
1,900
+0.03(+0.33%)
Oct 05, 2011
8.930
8.960
8.960
8.960
1,200
+0.46(+5.41%)
Oct 04, 2011
8.560
8.810
8.000
8.500
12,709
-0.05(-0.58%)
Oct 03, 2011
8.880
8.900
8.480
8.550
10,636
-0.45(-5.00%)
Sep 30, 2011
8.990
9.015
8.983
9.000
1,041
+0.06(+0.67%)
Sep 29, 2011
9.080
9.100
8.820
8.940
5,742
+0.02(+0.22%)
Sep 28, 2011
9.000
9.320
8.540
8.920
5,319
-0.08(-0.89%)
Sep 27, 2011
9.000
9.000
8.800
9.000
7,450
+0.15(+1.69%)
Sep 26, 2011
9.000
9.000
8.800
8.850
8,200
-0.13(-1.45%)
Sep 23, 2011
9.000
9.278
8.980
8.980
16,015
-0.04(-0.44%)
Sep 22, 2011
9.460
9.730
8.690
9.020
47,461
-0.31(-3.32%)
Sep 21, 2011
9.740
9.740
9.220
9.330
6,600
-0.29(-3.01%)
Sep 20, 2011
9.790
9.880
9.510
9.620
7,760
-0.29(-2.93%)
Sep 19, 2011
9.480
10.00
9.360
9.910
37,601
+0.50(+5.31%)
Sep 16, 2011
9.840
9.980
9.300
9.410
10,596
+0.21(+2.28%)
Sep 15, 2011
9.990
9.990
9.200
9.200
3,480
-0.14(-1.51%)
Sep 14, 2011
9.080
9.370
9.080
9.341
6,638
+0.07(+0.77%)
Sep 13, 2011
9.270
9.270
9.130
9.270
4,735
+0.00(+0.00%)
Sep 12, 2011
9.130
9.270
8.910
9.270
6,836
+0.02(+0.22%)
Sep 09, 2011
9.610
9.610
9.240
9.250
7,038
-0.52(-5.32%)
Sep 08, 2011
9.700
9.860
9.700
9.770
4,352
+0.07(+0.72%)
Sep 07, 2011
9.680
9.860
9.680
9.700
4,291
+0.25(+2.65%)
Sep 06, 2011
9.490
9.654
9.270
9.450
4,040
-0.02(-0.21%)
Sep 02, 2011
9.290
9.530
9.220
9.470
2,505
+0.01(+0.11%)
Sep 01, 2011
9.160
9.570
9.160
9.460
18,930
-0.06(-0.63%)
Aug 31, 2011
8.910
9.550
8.780
9.520
11,523
+0.43(+4.73%)
Aug 30, 2011
8.630
9.090
8.630
9.090
800
+0.09(+1.00%)
Aug 29, 2011
8.970
9.190
8.561
9.000
4,634
+0.01(+0.11%)
Aug 26, 2011
8.950
9.100
8.890
8.990
7,309
+0.49(+5.76%)
Aug 24, 2011
8.500
8.500
8.500
8.500
0
+0.12(+1.43%)
Aug 23, 2011
8.560
8.790
8.330
8.380
7,704
-0.02(-0.24%)
Aug 22, 2011
9.070
9.070
8.010
8.400
14,564
-0.60(-6.67%)
Aug 19, 2011
8.740
9.020
8.670
9.000
9,400
+0.17(+1.93%)
Aug 18, 2011
8.980
9.000
8.680
8.830
4,086
-0.43(-4.64%)
Aug 17, 2011
9.350
9.350
9.200
9.260
1,409
+0.07(+0.76%)
Aug 16, 2011
9.480
9.550
9.150
9.190
3,262
-0.11(-1.18%)
Aug 15, 2011
9.640
9.780
9.171
9.300
4,945
-0.70(-7.00%)
Aug 12, 2011
10.00
10.16
9.950
10.00
16,599
+0.00(+0.00%)
Aug 11, 2011
9.630
10.00
9.620
10.00
7,775
+0.50(+5.26%)
Aug 10, 2011
9.040
9.630
9.000
9.500
13,100
+0.50(+5.56%)
Aug 09, 2011
9.000
9.100
8.820
9.000
5,773
+0.50(+5.88%)
Aug 08, 2011
8.340
8.620
8.000
8.500
21,824
-1.01(-10.62%)
Aug 05, 2011
9.100
9.850
9.000
9.510
18,050
-0.64(-6.31%)
Aug 04, 2011
9.946
10.80
9.920
10.15
5,257
+0.21(+2.11%)
Aug 03, 2011
9.910
10.32
9.910
9.940
700
-0.04(-0.40%)
Aug 02, 2011
9.980
10.27
9.980
9.980
15,971
+0.07(+0.71%)
Aug 01, 2011
9.590
10.27
9.590
9.910
7,414
+0.75(+8.19%)
Jul 29, 2011
9.010
9.511
9.010
9.160
23,376
+0.01(+0.11%)
Jul 28, 2011
9.310
9.310
9.000
9.150
10,728
-0.17(-1.82%)
Jul 27, 2011
9.630
9.701
9.080
9.320
12,333
-0.54(-5.48%)
Jul 26, 2011
10.00
10.36
9.540
9.860
8,758
-0.14(-1.40%)
Jul 25, 2011
10.26
10.26
9.660
10.00
29,644
-0.16(-1.57%)
Jul 22, 2011
10.41
10.41
10.16
10.16
500
-0.14(-1.36%)
Jul 21, 2011
10.82
10.82
10.11
10.30
12,728
-0.54(-4.98%)
Jul 20, 2011
11.29
11.50
10.81
10.84
7,944
-0.36(-3.21%)
Jul 19, 2011
11.20
11.20
10.93
11.20
46,921
+0.53(+4.97%)
Jul 18, 2011
10.67
10.76
10.67
10.67
2,000
+0.00(+0.00%)
Jul 15, 2011
11.00
11.00
10.67
10.67
1,000
-0.08(-0.74%)
Jul 14, 2011
10.67
10.75
10.67
10.75
475
-0.04(-0.37%)
Jul 13, 2011
10.78
11.10
10.75
10.79
3,774
+0.05(+0.47%)
Jul 12, 2011
11.18
11.18
10.71
10.74
4,677
-0.44(-3.94%)
Jul 11, 2011
11.40
11.40
10.68
11.18
13,768
+0.16(+1.45%)
Jul 08, 2011
11.18
11.18
10.83
11.02
5,371
-0.16(-1.43%)
Jul 07, 2011
11.23
11.23
10.70
11.18
6,310
+0.51(+4.78%)
Jul 06, 2011
10.62
11.25
10.62
10.67
12,708
+0.12(+1.14%)
Jul 05, 2011
10.40
11.81
10.40
10.55
49,177
+0.17(+1.66%)
Jul 01, 2011
10.00
10.40
10.00
10.38
20,097
+0.38(+3.78%)
Jun 30, 2011
9.670
10.05
9.570
10.00
8,823
+0.25(+2.56%)
Jun 29, 2011
9.390
9.750
9.290
9.750
12,016
+0.39(+4.17%)
Jun 28, 2011
9.000
9.399
9.000
9.360
14,768
+0.16(+1.74%)
Jun 27, 2011
9.530
9.690
9.050
9.200
47,710
-0.39(-4.07%)
Jun 24, 2011
10.07
10.17
9.500
9.590
44,021
-0.47(-4.67%)
Jun 23, 2011
10.25
10.26
10.06
10.06
7,801
-0.19(-1.85%)
Jun 22, 2011
10.26
10.26
10.20
10.25
7,970
-0.01(-0.10%)
Jun 21, 2011
10.31
10.33
10.00
10.26
36,032
-0.05(-0.48%)
Jun 20, 2011
10.30
10.40
10.00
10.31
25,796
-0.03(-0.29%)
Jun 17, 2011
10.39
10.51
10.25
10.34
33,799
-0.05(-0.48%)
Jun 16, 2011
10.75
10.76
10.39
10.39
16,878
-0.15(-1.42%)
Jun 15, 2011
10.66
10.91
10.51
10.54
10,419
-0.01(-0.09%)
Jun 14, 2011
10.50
10.69
10.50
10.55
28,233
+0.05(+0.48%)
Jun 13, 2011
10.35
10.52
10.15
10.50
69,694
-0.13(-1.22%)
Jun 10, 2011
11.01
11.24
10.54
10.63
67,874
-0.17(-1.57%)
Jun 09, 2011
11.00
11.09
10.46
10.80
73,269
-0.18(-1.64%)
Jun 08, 2011
11.60
11.60
10.86
10.98
81,068
-0.59(-5.10%)
Jun 07, 2011
11.63
11.78
11.54
11.57
45,600
-0.28(-2.36%)
Jun 06, 2011
12.00
12.25
11.69
11.85
60,729
-0.37(-3.03%)
Jun 03, 2011
12.74
12.74
11.90
12.22
51,584
+1.60(+15.07%)
May 24, 2011
10.03
10.62
10.03
10.62
5,613
+0.64(+6.41%)
May 23, 2011
10.35
10.35
9.510
9.980
40,578
-0.36(-3.48%)
May 20, 2011
10.35
10.95
10.31
10.34
23,564
-0.03(-0.29%)
May 19, 2011
10.45
10.77
10.30
10.37
25,193
+0.05(+0.48%)
May 18, 2011
10.51
10.94
10.05
10.32
42,173
-0.18(-1.71%)
May 17, 2011
10.05
10.71
9.890
10.50
36,165
+0.49(+4.90%)
May 16, 2011
9.480
10.13
9.280
10.01
84,269
+0.79(+8.57%)
May 13, 2011
8.900
9.490
8.850
9.220
33,628
+0.40(+4.54%)
May 12, 2011
8.760
8.900
8.500
8.820
14,080
-0.02(-0.23%)
May 11, 2011
8.600
8.939
8.600
8.840
28,062
+0.34(+4.00%)
May 10, 2011
8.640
8.650
8.310
8.500
5,665
+0.04(+0.47%)
May 09, 2011
8.230
8.660
8.230
8.460
25,773
+0.24(+2.92%)
May 06, 2011
7.990
8.230
7.990
8.220
8,612
+0.22(+2.75%)
May 05, 2011
7.830
8.000
7.810
8.000
4,596
+0.00(+0.00%)
May 04, 2011
8.184
8.184
7.840
8.000
2,100
-0.03(-0.37%)
May 03, 2011
8.000
8.050
7.910
8.030
114,819
+0.03(+0.37%)
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.