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
Nortech Systems IN
(NQ:
NSYS
)
11.96
+0.60 (+5.28%)
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
3.000
3.000
3.000
3.000
0
+0.00(+0.00%)
Apr 28, 2009
3.000
3.000
3.000
3.000
700
-0.26(-7.98%)
Apr 27, 2009
3.000
3.260
3.000
3.260
1,250
+0.26(+8.67%)
Apr 24, 2009
3.040
3.040
2.800
3.000
825
-0.05(-1.64%)
Apr 23, 2009
3.050
3.050
3.050
3.050
100
+0.13(+4.45%)
Apr 22, 2009
2.900
2.920
2.900
2.920
4,057
+0.02(+0.69%)
Apr 21, 2009
2.950
3.000
2.850
2.900
503
-0.05(-1.69%)
Apr 17, 2009
2.950
2.950
2.950
2.950
300
-0.05(-1.83%)
Apr 16, 2009
2.910
3.410
2.850
3.005
7,547
-0.08(-2.75%)
Apr 15, 2009
3.090
3.090
3.090
3.090
100
+0.13(+4.32%)
Apr 13, 2009
2.962
2.962
2.962
2.962
0
+0.06(+2.14%)
Apr 09, 2009
2.900
2.900
2.900
2.900
200
-0.16(-5.23%)
Apr 08, 2009
2.910
3.140
2.910
3.060
657
-0.15(-4.67%)
Apr 07, 2009
3.210
3.210
3.210
3.210
335
+0.29(+9.93%)
Apr 06, 2009
3.100
3.230
2.920
2.920
1,300
-0.21(-6.67%)
Apr 03, 2009
3.129
3.129
3.129
3.129
400
+0.08(+2.58%)
Apr 02, 2009
3.000
3.050
3.000
3.050
3,001
-0.40(-11.59%)
Mar 31, 2009
3.450
3.450
3.450
3.450
100
+0.35(+11.29%)
Mar 27, 2009
3.000
3.100
3.000
3.100
1,712
+0.00(+0.00%)
Mar 26, 2009
3.000
3.100
3.000
3.100
2,251
+0.01(+0.32%)
Mar 25, 2009
2.800
3.090
2.800
3.090
3,049
+0.29(+10.36%)
Mar 24, 2009
2.950
3.200
2.800
2.800
2,735
-0.10(-3.45%)
Mar 23, 2009
2.900
2.900
2.900
2.900
175
-0.11(-3.65%)
Mar 20, 2009
3.000
3.020
3.000
3.010
900
-0.13(-4.14%)
Mar 19, 2009
3.000
3.140
3.000
3.140
3,400
+0.08(+2.61%)
Mar 18, 2009
3.060
3.230
2.760
3.060
8,782
-0.59(-16.16%)
Mar 17, 2009
3.040
3.650
3.040
3.650
1,107
-0.05(-1.35%)
Mar 16, 2009
3.680
3.750
3.680
3.700
2,300
+0.02(+0.54%)
Mar 13, 2009
3.680
3.680
3.680
3.680
179
-0.01(-0.27%)
Mar 12, 2009
3.690
3.690
3.690
3.690
300
-0.01(-0.27%)
Mar 11, 2009
3.640
3.700
3.120
3.700
1,200
+0.20(+5.71%)
Mar 10, 2009
3.710
3.900
3.417
3.500
7,454
+0.00(+0.00%)
Mar 09, 2009
3.500
3.500
3.500
3.500
0
+0.00(+0.00%)
Mar 06, 2009
3.338
3.500
3.338
3.500
800
-0.24(-6.42%)
Mar 05, 2009
3.740
3.740
3.740
3.740
0
+0.00(+0.00%)
Mar 04, 2009
3.460
4.000
3.020
3.740
25,718
-0.01(-0.27%)
Mar 02, 2009
4.000
4.000
3.000
3.750
4,060
-0.18(-4.58%)
Feb 27, 2009
3.930
3.930
3.930
3.930
100
-0.02(-0.50%)
Feb 26, 2009
3.950
3.950
3.950
3.950
200
+0.00(+0.00%)
Feb 25, 2009
3.950
3.950
3.950
3.950
600
-0.03(-0.72%)
Feb 24, 2009
4.000
4.000
3.710
3.978
1,279
+0.21(+5.70%)
Feb 23, 2009
4.000
4.000
3.764
3.764
500
-0.17(-4.22%)
Feb 20, 2009
4.000
4.000
3.700
3.930
800
-0.01(-0.25%)
Feb 19, 2009
3.940
3.940
3.940
3.940
300
-0.06(-1.50%)
Feb 18, 2009
4.000
4.000
4.000
4.000
300
+0.06(+1.52%)
Feb 17, 2009
3.700
3.990
3.700
3.940
700
+0.18(+4.79%)
Feb 13, 2009
4.150
4.200
3.760
3.760
4,400
-0.39(-9.40%)
Feb 12, 2009
4.150
4.150
3.560
4.150
4,100
+0.15(+3.75%)
Feb 11, 2009
4.000
4.000
4.000
4.000
200
-0.15(-3.61%)
Feb 10, 2009
4.150
4.150
4.150
4.150
200
+0.02(+0.51%)
Feb 09, 2009
4.150
4.350
3.920
4.129
3,668
-0.07(-1.69%)
Feb 06, 2009
4.150
4.200
4.150
4.200
1,200
+0.05(+1.20%)
Feb 05, 2009
4.150
4.150
4.150
4.150
100
+0.15(+3.75%)
Feb 04, 2009
4.000
4.000
4.000
4.000
200
-0.00(-0.00%)
Feb 03, 2009
4.000
4.000
4.000
4.000
897
+0.00(+0.00%)
Feb 02, 2009
4.200
4.200
3.910
4.000
460
-0.15(-3.61%)
Jan 30, 2009
4.100
4.150
4.100
4.150
200
-0.05(-1.19%)
Jan 27, 2009
4.190
4.200
4.200
4.200
400
+0.06(+1.45%)
Jan 26, 2009
3.900
4.140
3.900
4.140
300
+0.14(+3.50%)
Jan 23, 2009
4.007
4.080
3.900
4.000
2,448
-0.07(-1.72%)
Jan 22, 2009
3.920
4.070
3.920
4.070
1,300
-0.31(-7.08%)
Jan 16, 2009
4.380
4.380
4.380
4.380
0
+0.00(+0.00%)
Jan 15, 2009
4.310
4.390
4.100
4.380
900
+0.08(+1.86%)
Jan 14, 2009
4.300
4.300
4.300
4.300
400
-0.09(-2.05%)
Jan 13, 2009
4.390
4.390
4.390
4.390
135
+0.00(+0.00%)
Jan 12, 2009
4.390
4.390
4.390
4.390
455
+0.09(+2.09%)
Jan 09, 2009
4.390
4.390
4.000
4.300
2,897
+0.00(+0.00%)
Jan 08, 2009
4.160
4.300
4.160
4.300
3,760
+0.00(+0.00%)
Jan 07, 2009
4.300
4.300
4.300
4.300
100
-0.10(-2.27%)
Jan 06, 2009
3.870
4.480
3.870
4.400
2,095
-0.17(-3.72%)
Jan 05, 2009
4.570
4.570
4.570
4.570
100
-0.12(-2.56%)
Jan 02, 2009
4.690
4.690
4.690
4.690
100
+0.69(+17.25%)
Dec 31, 2008
3.800
4.000
3.800
4.000
3,386
+0.03(+0.76%)
Dec 30, 2008
4.010
4.010
3.830
3.970
800
+0.07(+1.79%)
Dec 29, 2008
4.100
4.100
3.890
3.900
3,584
-0.30(-7.14%)
Dec 26, 2008
4.000
4.200
4.000
4.200
300
+0.10(+2.44%)
Dec 24, 2008
4.130
4.130
4.090
4.100
1,303
+0.10(+2.50%)
Dec 22, 2008
4.260
4.000
4.000
4.000
2,200
-0.25(-5.88%)
Dec 19, 2008
4.620
4.620
4.250
4.250
1,376
+0.00(+0.00%)
Dec 18, 2008
4.400
4.400
4.000
4.250
4,000
-0.15(-3.41%)
Dec 17, 2008
4.390
4.400
4.390
4.400
1,000
+0.00(+0.00%)
Dec 16, 2008
4.420
4.420
4.400
4.400
1,300
-0.03(-0.68%)
Dec 15, 2008
4.750
4.750
4.400
4.430
300
-0.11(-2.43%)
Dec 12, 2008
4.400
4.540
4.400
4.540
400
-0.02(-0.44%)
Dec 11, 2008
4.600
4.600
4.510
4.560
2,350
-0.04(-0.87%)
Dec 10, 2008
4.490
4.600
4.480
4.600
767
+0.10(+2.22%)
Dec 09, 2008
4.690
4.690
4.350
4.500
4,352
-0.19(-4.05%)
Dec 08, 2008
4.400
4.890
4.400
4.690
600
-0.10(-2.09%)
Dec 05, 2008
4.790
4.790
4.790
4.790
100
+0.44(+10.11%)
Dec 04, 2008
4.320
4.930
4.320
4.350
4,732
-0.56(-11.41%)
Dec 03, 2008
4.910
4.910
4.420
4.910
697
-0.04(-0.81%)
Dec 02, 2008
4.320
4.950
4.320
4.950
1,900
-0.18(-3.51%)
Dec 01, 2008
5.130
5.130
5.130
5.130
100
+0.00(+0.00%)
Nov 28, 2008
5.150
5.150
5.130
5.130
200
+0.09(+1.74%)
Nov 26, 2008
5.130
5.130
5.043
5.043
288
+0.04(+0.85%)
Nov 25, 2008
4.801
5.000
4.770
5.000
1,288
-0.25(-4.76%)
Nov 24, 2008
5.250
5.250
5.250
5.250
100
+0.06(+1.16%)
Nov 21, 2008
5.250
5.250
4.240
5.190
10,763
-0.06(-1.14%)
Nov 20, 2008
5.250
5.250
5.250
5.250
500
-0.06(-1.13%)
Nov 19, 2008
5.500
5.500
5.310
5.310
700
-0.64(-10.76%)
Nov 18, 2008
5.940
5.950
5.530
5.950
3,615
-0.21(-3.49%)
Nov 17, 2008
4.760
6.750
4.760
6.165
11,111
+1.05(+20.64%)
Nov 14, 2008
5.110
5.110
5.110
5.110
0
+0.00(+0.00%)
Nov 13, 2008
5.500
5.500
5.110
5.110
600
-0.48(-8.58%)
Nov 12, 2008
5.110
5.590
5.110
5.590
200
-0.22(-3.79%)
Nov 11, 2008
5.810
5.810
5.810
5.810
101
-0.08(-1.36%)
Nov 10, 2008
5.890
5.890
5.890
5.890
100
+0.24(+4.25%)
Nov 07, 2008
5.650
5.650
5.650
5.650
200
+0.19(+3.48%)
Nov 06, 2008
5.100
5.650
5.100
5.460
5,318
+0.50(+10.08%)
Nov 05, 2008
4.950
4.980
4.640
4.960
980
+0.46(+10.22%)
Nov 04, 2008
4.750
4.830
4.110
4.500
8,930
+0.12(+2.74%)
Nov 03, 2008
4.110
4.380
3.870
4.380
4,628
+0.23(+5.54%)
Oct 31, 2008
3.732
4.180
3.732
4.150
2,450
+0.34(+8.92%)
Oct 30, 2008
4.000
4.150
3.710
3.810
957
-0.37(-8.85%)
Oct 29, 2008
4.150
4.180
4.000
4.180
1,000
+0.38(+10.00%)
Oct 28, 2008
3.950
4.000
3.800
3.800
900
-0.11(-2.81%)
Oct 27, 2008
4.280
4.280
3.820
3.910
2,400
-0.36(-8.43%)
Oct 24, 2008
4.270
4.270
3.900
4.270
2,000
+0.27(+6.75%)
Oct 23, 2008
4.170
4.170
3.745
4.000
4,514
-0.29(-6.76%)
Oct 22, 2008
4.280
4.290
4.280
4.290
700
+0.05(+1.18%)
Oct 21, 2008
4.044
4.240
4.044
4.240
1,300
-0.04(-0.94%)
Oct 20, 2008
3.920
4.280
3.920
4.280
3,405
+0.10(+2.39%)
Oct 17, 2008
4.180
4.180
4.180
4.180
1,225
+0.10(+2.45%)
Oct 16, 2008
4.000
4.110
4.000
4.080
4,271
-0.11(-2.63%)
Oct 15, 2008
4.100
4.190
4.100
4.190
373
-0.15(-3.46%)
Oct 14, 2008
4.870
4.900
4.100
4.340
2,333
+0.14(+3.33%)
Oct 13, 2008
4.160
4.224
4.150
4.200
1,600
+0.15(+3.70%)
Oct 10, 2008
4.250
4.250
3.400
4.050
15,112
-0.47(-10.40%)
Oct 09, 2008
4.545
4.560
4.520
4.520
700
-0.63(-12.23%)
Oct 08, 2008
5.000
5.150
4.070
5.150
5,869
+0.24(+4.89%)
Oct 07, 2008
4.800
4.950
4.750
4.910
4,264
-0.10(-2.00%)
Oct 06, 2008
5.300
5.300
4.900
5.010
17,212
-0.97(-16.22%)
Oct 03, 2008
5.290
5.980
5.250
5.980
2,800
+0.58(+10.74%)
Oct 02, 2008
5.580
5.930
5.400
5.400
1,649
-0.05(-0.92%)
Oct 01, 2008
5.350
5.450
5.350
5.450
2,064
+0.40(+7.92%)
Sep 30, 2008
5.060
5.930
5.010
5.050
2,328
-0.40(-7.34%)
Sep 29, 2008
5.700
5.880
5.450
5.450
10,388
-0.33(-5.74%)
Sep 26, 2008
5.810
6.020
5.750
5.782
3,469
-0.37(-5.99%)
Sep 25, 2008
6.030
6.150
5.750
6.150
3,692
+0.31(+5.40%)
Sep 24, 2008
6.180
6.210
5.770
5.835
5,510
-0.36(-5.89%)
Sep 23, 2008
5.760
6.200
5.750
6.200
7,158
+0.39(+6.71%)
Sep 22, 2008
6.080
6.180
5.745
5.810
2,295
-0.53(-8.36%)
Sep 19, 2008
5.940
6.990
5.935
6.340
1,961
+0.52(+8.94%)
Sep 18, 2008
5.610
7.170
5.610
5.820
4,961
-0.12(-2.02%)
Sep 17, 2008
5.770
5.970
5.770
5.940
2,951
+0.04(+0.59%)
Sep 16, 2008
6.060
6.060
5.530
5.905
14,196
-0.15(-2.40%)
Sep 15, 2008
6.250
6.270
6.050
6.050
7,579
-0.35(-5.47%)
Sep 12, 2008
6.850
6.850
6.180
6.400
25,642
-0.47(-6.86%)
Sep 11, 2008
6.950
6.980
6.871
6.871
1,600
-0.09(-1.28%)
Sep 09, 2008
7.040
6.960
6.960
6.960
25,800
-0.15(-2.11%)
Sep 08, 2008
7.060
7.160
7.020
7.110
8,064
-0.18(-2.47%)
Sep 05, 2008
7.070
7.340
7.070
7.290
1,500
+0.20(+2.82%)
Sep 04, 2008
7.070
7.120
7.050
7.090
6,245
-0.21(-2.88%)
Sep 03, 2008
7.180
7.370
7.090
7.300
19,163
-0.01(-0.14%)
Sep 02, 2008
7.470
7.500
7.200
7.310
37,332
-0.49(-6.28%)
Aug 29, 2008
7.670
7.890
7.460
7.800
11,882
+0.26(+3.45%)
Aug 28, 2008
7.300
7.540
7.300
7.540
11,322
+0.11(+1.48%)
Aug 27, 2008
7.230
7.490
7.230
7.430
9,195
+0.33(+4.65%)
Aug 26, 2008
7.150
7.250
7.100
7.100
12,470
-0.15(-2.07%)
Aug 25, 2008
7.850
7.920
7.010
7.250
75,864
-0.68(-8.58%)
Aug 22, 2008
8.570
8.570
7.900
7.930
12,340
-0.76(-8.75%)
Aug 21, 2008
8.380
8.690
8.277
8.690
7,052
+0.33(+3.95%)
Aug 20, 2008
8.600
8.600
8.360
8.360
6,838
-0.25(-2.90%)
Aug 19, 2008
8.370
9.120
8.370
8.610
17,030
+0.26(+3.11%)
Aug 18, 2008
9.470
9.540
8.200
8.350
33,364
-1.29(-13.43%)
Aug 15, 2008
11.01
11.01
9.390
9.645
22,585
-1.41(-12.71%)
Aug 14, 2008
12.19
12.49
10.70
11.05
14,521
-1.06(-8.75%)
Aug 13, 2008
11.30
13.20
11.30
12.11
17,360
+0.91(+8.13%)
Aug 12, 2008
12.47
12.47
11.11
11.20
10,583
-0.11(-0.97%)
Aug 11, 2008
11.22
11.67
11.11
11.31
22,768
-0.49(-4.15%)
Aug 08, 2008
12.27
12.40
10.44
11.80
54,587
-1.60(-11.94%)
Aug 07, 2008
14.36
14.36
13.10
13.40
13,592
-0.77(-5.45%)
Aug 06, 2008
14.50
14.74
13.51
14.17
30,359
-0.33(-2.26%)
Aug 05, 2008
14.00
14.75
14.00
14.50
25,134
+0.68(+4.92%)
Aug 04, 2008
13.05
13.96
12.69
13.82
34,081
+0.92(+7.13%)
Aug 01, 2008
12.22
12.91
12.22
12.90
10,468
+0.71(+5.82%)
Jul 31, 2008
12.15
12.90
12.15
12.19
4,776
-0.15(-1.22%)
Jul 30, 2008
12.93
12.93
12.27
12.34
9,368
-0.13(-1.04%)
Jul 29, 2008
12.47
12.98
12.28
12.47
7,823
+0.13(+1.05%)
Jul 28, 2008
12.77
12.92
12.18
12.34
16,263
-0.10(-0.80%)
Jul 25, 2008
12.86
12.89
12.13
12.44
6,117
-0.40(-3.08%)
Jul 24, 2008
12.89
12.89
12.57
12.84
9,831
+0.14(+1.06%)
Jul 23, 2008
12.95
13.00
12.57
12.70
8,729
-0.01(-0.08%)
Jul 22, 2008
12.90
12.90
12.57
12.71
5,621
-0.23(-1.78%)
Jul 21, 2008
12.25
13.00
12.25
12.94
32,766
+0.82(+6.77%)
Jul 18, 2008
12.50
12.75
11.62
12.12
26,970
-0.08(-0.66%)
Jul 17, 2008
12.07
12.20
11.78
12.20
16,186
+0.55(+4.72%)
Jul 16, 2008
11.94
12.48
11.60
11.65
18,684
+0.04(+0.34%)
Jul 15, 2008
11.79
11.94
11.35
11.61
18,876
+0.12(+1.06%)
Jul 14, 2008
11.00
11.50
10.70
11.49
26,192
+0.51(+4.63%)
Jul 11, 2008
10.99
10.99
10.54
10.98
1,295
+0.36(+3.39%)
Jul 10, 2008
10.50
10.62
10.40
10.62
1,770
-0.08(-0.75%)
Jul 09, 2008
10.70
10.93
10.50
10.70
12,992
-0.01(-0.09%)
Jul 08, 2008
10.75
10.75
10.70
10.71
25,252
+0.13(+1.19%)
Jul 07, 2008
10.71
10.75
10.06
10.58
39,614
+0.98(+10.25%)
Jul 04, 2008
9.410
9.850
9.410
9.600
12,837
+0.00(+0.00%)
Jul 03, 2008
9.410
9.850
9.410
9.600
12,837
+0.36(+3.90%)
Jul 02, 2008
9.680
9.680
9.010
9.240
20,773
-0.30(-3.14%)
Jul 01, 2008
9.200
9.550
8.500
9.540
39,106
+0.17(+1.81%)
Jun 30, 2008
8.360
9.500
8.070
9.370
66,760
+1.38(+17.27%)
Jun 27, 2008
7.990
7.990
7.990
7.990
0
+0.00(+0.00%)
Jun 26, 2008
7.990
7.990
7.990
7.990
0
+0.00(+0.00%)
Jun 25, 2008
7.910
8.000
7.580
7.990
2,400
-0.12(-1.48%)
Jun 24, 2008
8.060
8.260
7.900
8.110
9,025
+0.08(+1.00%)
Jun 23, 2008
8.050
8.050
8.030
8.030
400
-0.22(-2.67%)
Jun 20, 2008
8.250
8.250
8.250
8.250
1,000
-0.09(-1.08%)
Jun 19, 2008
8.060
8.340
8.060
8.340
2,072
+0.00(+0.00%)
Jun 18, 2008
8.340
8.340
8.110
8.340
3,050
+0.02(+0.29%)
Jun 17, 2008
8.060
8.316
8.060
8.316
400
-0.02(-0.29%)
Jun 16, 2008
8.060
8.340
7.900
8.340
5,669
+0.34(+4.25%)
Jun 13, 2008
8.000
8.000
8.000
8.000
200
+0.00(+0.00%)
Jun 12, 2008
8.000
8.000
8.000
8.000
125
-0.03(-0.37%)
Jun 11, 2008
8.290
8.340
8.030
8.030
1,916
-0.26(-3.14%)
Jun 10, 2008
8.270
9.110
8.000
8.290
2,597
+0.29(+3.62%)
Jun 09, 2008
8.000
8.040
8.000
8.000
1,200
-0.01(-0.12%)
Jun 06, 2008
8.010
8.010
8.010
8.010
200
-0.03(-0.37%)
Jun 05, 2008
8.050
8.050
8.040
8.040
900
-0.23(-2.77%)
Jun 04, 2008
8.060
8.350
8.060
8.269
1,450
+0.21(+2.59%)
Jun 03, 2008
8.350
8.500
8.050
8.060
3,760
-0.13(-1.55%)
Jun 02, 2008
8.180
8.200
7.960
8.187
5,031
+0.21(+2.59%)
May 30, 2008
8.200
8.200
7.700
7.980
3,296
-0.26(-3.16%)
May 29, 2008
8.240
8.240
8.240
8.240
0
+0.00(+0.00%)
May 28, 2008
8.230
8.250
8.230
8.240
400
+0.28(+3.52%)
May 27, 2008
7.510
7.990
7.510
7.960
1,700
+0.20(+2.58%)
May 26, 2008
7.750
7.760
7.600
7.760
4,975
+0.00(+0.00%)
May 23, 2008
7.750
7.760
7.600
7.760
4,975
+0.25(+3.27%)
May 22, 2008
7.530
7.660
7.360
7.514
34,796
-0.08(-1.00%)
May 21, 2008
8.000
8.000
7.580
7.590
12,088
-0.41(-5.13%)
May 20, 2008
7.900
8.100
7.900
8.000
4,495
+0.10(+1.27%)
May 19, 2008
7.850
8.800
7.840
7.900
19,924
-0.30(-3.66%)
May 16, 2008
9.020
9.460
8.060
8.200
58,169
-1.20(-12.77%)
May 15, 2008
8.160
9.880
7.530
9.400
247,142
+2.90(+44.62%)
May 14, 2008
6.480
6.500
6.480
6.500
21,900
+0.25(+4.00%)
May 13, 2008
6.480
6.480
6.250
6.250
700
+0.05(+0.81%)
May 12, 2008
6.200
6.200
6.200
6.200
200
+0.00(+0.00%)
May 09, 2008
6.200
6.200
6.200
6.200
0
+0.00(+0.00%)
May 08, 2008
6.200
6.200
6.200
6.200
3,785
-0.10(-1.59%)
May 07, 2008
6.500
6.500
6.300
6.300
200
+0.10(+1.61%)
May 06, 2008
6.200
6.200
6.200
6.200
500
+0.00(+0.00%)
May 05, 2008
6.320
6.320
6.200
6.200
1,500
-0.28(-4.32%)
May 02, 2008
6.050
6.480
6.050
6.480
350
+0.00(+0.00%)
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.