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
Kopin Cp
(NQ:
KOPN
)
0.8380
+0.0203 (+2.48%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 (%)
Aug 31, 2012
3.460
3.500
3.410
3.490
125,791
+0.07(+2.05%)
Aug 30, 2012
3.490
3.500
3.420
3.420
40,681
-0.10(-2.84%)
Aug 29, 2012
3.530
3.580
3.430
3.520
74,272
-0.02(-0.56%)
Aug 27, 2012
3.510
3.540
3.440
3.540
82,619
+0.03(+0.85%)
Aug 24, 2012
3.440
3.520
3.440
3.510
65,245
+0.05(+1.45%)
Aug 23, 2012
3.500
3.510
3.420
3.460
56,335
-0.03(-0.86%)
Aug 22, 2012
3.530
3.560
3.415
3.490
101,959
-0.05(-1.41%)
Aug 21, 2012
3.373
3.590
3.351
3.540
225,535
+0.12(+3.51%)
Aug 20, 2012
3.440
3.450
3.350
3.420
51,349
-0.05(-1.44%)
Aug 17, 2012
3.560
3.590
3.380
3.470
158,713
-0.11(-3.07%)
Aug 16, 2012
3.490
3.600
3.440
3.580
172,931
+0.10(+2.87%)
Aug 15, 2012
3.290
3.490
3.290
3.480
90,670
+0.17(+5.14%)
Aug 14, 2012
3.330
3.410
3.280
3.310
135,394
+0.00(+0.00%)
Aug 13, 2012
3.460
3.490
3.300
3.310
106,419
-0.15(-4.34%)
Aug 10, 2012
3.490
3.500
3.460
3.460
98,239
-0.02(-0.57%)
Aug 09, 2012
3.430
3.490
3.410
3.480
111,812
+0.03(+0.87%)
Aug 08, 2012
3.490
3.510
3.430
3.450
77,300
-0.07(-1.99%)
Aug 07, 2012
3.600
3.640
3.390
3.520
453,414
-0.20(-5.38%)
Aug 06, 2012
3.670
3.780
3.650
3.720
177,642
+0.04(+1.09%)
Aug 03, 2012
3.530
3.740
3.530
3.680
158,204
+0.17(+4.84%)
Aug 02, 2012
3.490
3.640
3.470
3.510
132,793
-0.03(-0.85%)
Aug 01, 2012
3.640
3.660
3.480
3.540
198,744
-0.09(-2.48%)
Jul 31, 2012
3.570
3.730
3.570
3.630
268,752
+0.01(+0.28%)
Jul 30, 2012
3.600
3.670
3.600
3.620
73,088
-0.04(-1.09%)
Jul 27, 2012
3.480
3.660
3.390
3.660
195,261
+0.19(+5.48%)
Jul 26, 2012
3.380
3.480
3.380
3.470
107,281
+0.15(+4.52%)
Jul 25, 2012
3.270
3.330
3.270
3.320
131,083
+0.09(+2.79%)
Jul 24, 2012
3.400
3.400
3.210
3.230
183,844
-0.14(-4.15%)
Jul 23, 2012
3.400
3.420
3.350
3.370
115,102
-0.11(-3.16%)
Jul 20, 2012
3.500
3.510
3.450
3.480
181,646
-0.07(-1.97%)
Jul 19, 2012
3.600
3.600
3.520
3.550
129,368
-0.01(-0.28%)
Jul 18, 2012
3.470
3.570
3.450
3.560
227,330
+0.09(+2.59%)
Jul 17, 2012
3.580
3.580
3.420
3.470
142,335
-0.07(-1.98%)
Jul 16, 2012
3.580
3.590
3.510
3.540
145,868
-0.05(-1.39%)
Jul 13, 2012
3.510
3.600
3.510
3.590
152,720
+0.08(+2.28%)
Jul 12, 2012
3.450
3.520
3.410
3.510
212,289
+0.02(+0.57%)
Jul 11, 2012
3.460
3.500
3.380
3.490
115,891
+0.05(+1.45%)
Jul 10, 2012
3.470
3.470
3.380
3.440
144,926
+0.01(+0.29%)
Jul 09, 2012
3.520
3.520
3.410
3.430
158,540
-0.10(-2.83%)
Jul 06, 2012
3.450
3.550
3.430
3.530
122,228
+0.02(+0.57%)
Jul 05, 2012
3.440
3.520
3.440
3.510
172,806
+0.04(+1.15%)
Jul 03, 2012
3.470
3.480
3.420
3.470
115,496
-0.02(-0.57%)
Jul 02, 2012
3.440
3.490
3.345
3.490
147,042
+0.05(+1.45%)
Jun 29, 2012
3.470
3.480
3.320
3.440
275,326
+0.05(+1.47%)
Jun 28, 2012
3.400
3.410
3.310
3.390
153,813
-0.02(-0.59%)
Jun 27, 2012
3.350
3.450
3.333
3.410
134,903
+0.09(+2.71%)
Jun 26, 2012
3.280
3.350
3.260
3.320
120,264
+0.04(+1.22%)
Jun 25, 2012
3.280
3.330
3.240
3.280
136,471
-0.07(-2.09%)
Jun 22, 2012
3.150
3.352
3.150
3.350
1,302,098
+0.21(+6.69%)
Jun 21, 2012
3.240
3.240
3.130
3.140
132,415
-0.09(-2.79%)
Jun 20, 2012
3.140
3.230
3.140
3.230
120,699
+0.08(+2.54%)
Jun 19, 2012
3.160
3.190
3.140
3.150
205,305
+0.00(+0.00%)
Jun 18, 2012
3.170
3.250
3.130
3.150
208,311
-0.06(-1.87%)
Jun 15, 2012
3.180
3.240
3.150
3.210
390,136
+0.01(+0.31%)
Jun 14, 2012
3.150
3.260
3.140
3.200
129,339
+0.05(+1.59%)
Jun 13, 2012
3.250
3.310
3.140
3.150
147,154
-0.10(-3.08%)
Jun 12, 2012
3.160
3.250
3.145
3.250
194,138
+0.13(+4.17%)
Jun 11, 2012
3.290
3.310
3.120
3.120
200,515
-0.11(-3.41%)
Jun 08, 2012
3.100
3.250
3.100
3.230
128,282
+0.12(+3.86%)
Jun 07, 2012
3.150
3.160
3.080
3.110
793,591
+0.01(+0.32%)
Jun 06, 2012
3.110
3.150
3.080
3.100
263,909
+0.02(+0.65%)
Jun 05, 2012
3.080
3.130
3.070
3.080
210,218
-0.03(-0.96%)
Jun 04, 2012
3.080
3.130
3.070
3.110
157,381
+0.04(+1.30%)
Jun 01, 2012
3.010
3.120
3.000
3.070
282,576
+0.00(+0.00%)
May 31, 2012
3.080
3.110
3.040
3.070
289,685
+0.00(+0.00%)
May 30, 2012
3.110
3.130
3.070
3.070
126,213
-0.10(-3.15%)
May 29, 2012
3.110
3.190
3.060
3.170
192,485
+0.08(+2.59%)
May 25, 2012
3.070
3.140
3.060
3.090
202,266
+0.03(+0.98%)
May 24, 2012
3.150
3.150
3.010
3.060
302,686
-0.12(-3.77%)
May 23, 2012
3.100
3.210
3.080
3.180
166,390
+0.06(+1.92%)
May 22, 2012
3.190
3.210
3.110
3.120
269,733
-0.07(-2.19%)
May 21, 2012
3.190
3.240
3.140
3.190
325,427
+0.02(+0.63%)
May 18, 2012
3.260
3.310
3.170
3.170
258,397
-0.11(-3.35%)
May 17, 2012
3.300
3.340
3.280
3.280
274,157
-0.02(-0.61%)
May 16, 2012
3.400
3.410
3.300
3.300
258,142
-0.09(-2.65%)
May 15, 2012
3.380
3.400
3.350
3.390
204,964
+0.00(+0.00%)
May 14, 2012
3.500
3.500
3.380
3.390
201,094
-0.17(-4.78%)
May 11, 2012
3.630
3.691
3.450
3.560
239,622
-0.12(-3.26%)
May 10, 2012
3.570
3.720
3.560
3.680
286,244
+0.10(+2.79%)
May 09, 2012
3.400
3.590
3.370
3.580
246,580
+0.12(+3.47%)
May 08, 2012
3.450
3.490
3.400
3.460
164,626
-0.03(-0.86%)
May 07, 2012
3.380
3.510
3.380
3.490
76,968
+0.09(+2.65%)
May 04, 2012
3.480
3.530
3.400
3.400
212,708
-0.11(-3.13%)
May 03, 2012
3.610
3.650
3.500
3.510
161,732
-0.10(-2.77%)
May 02, 2012
3.500
3.610
3.490
3.610
241,232
+0.09(+2.56%)
May 01, 2012
3.560
3.700
3.520
3.520
213,549
-0.05(-1.40%)
Apr 30, 2012
3.640
3.670
3.560
3.570
191,414
-0.07(-1.92%)
Apr 27, 2012
3.660
3.710
3.590
3.640
133,774
+0.03(+0.83%)
Apr 26, 2012
3.660
3.690
3.600
3.610
92,526
-0.07(-1.90%)
Apr 25, 2012
3.620
3.756
3.570
3.680
213,965
+0.11(+3.08%)
Apr 24, 2012
3.600
3.620
3.559
3.570
281,748
-0.02(-0.56%)
Apr 23, 2012
3.720
3.740
3.580
3.590
317,878
-0.22(-5.77%)
Apr 20, 2012
3.950
3.950
3.750
3.810
170,265
+0.01(+0.26%)
Apr 19, 2012
3.790
3.870
3.762
3.800
129,485
+0.03(+0.80%)
Apr 18, 2012
3.830
3.830
3.770
3.770
87,854
-0.10(-2.58%)
Apr 17, 2012
3.870
3.980
3.850
3.870
113,743
+0.05(+1.31%)
Apr 16, 2012
3.780
3.860
3.720
3.820
85,757
+0.05(+1.33%)
Apr 13, 2012
3.850
3.860
3.730
3.770
129,964
-0.12(-3.08%)
Apr 12, 2012
3.700
3.920
3.700
3.890
175,206
+0.19(+4.99%)
Apr 11, 2012
3.720
3.780
3.650
3.705
182,235
+0.04(+0.95%)
Apr 10, 2012
3.790
3.850
3.650
3.670
240,309
-0.10(-2.65%)
Apr 09, 2012
3.810
3.850
3.750
3.770
204,681
-0.12(-3.08%)
Apr 05, 2012
3.920
4.020
3.870
3.890
143,842
-0.07(-1.77%)
Apr 04, 2012
3.880
3.990
3.810
3.960
204,846
+0.02(+0.51%)
Apr 03, 2012
4.030
4.060
3.880
3.940
219,599
-0.11(-2.72%)
Apr 02, 2012
4.040
4.060
3.980
4.050
198,186
-0.02(-0.49%)
Mar 30, 2012
4.130
4.200
4.050
4.070
235,248
-0.01(-0.25%)
Mar 29, 2012
4.000
4.090
4.000
4.080
148,156
+0.03(+0.74%)
Mar 28, 2012
3.970
4.070
3.970
4.050
214,958
+0.06(+1.50%)
Mar 27, 2012
3.830
4.070
3.770
3.990
555,013
+0.18(+4.72%)
Mar 26, 2012
3.780
3.820
3.700
3.810
205,507
+0.06(+1.60%)
Mar 23, 2012
3.590
3.810
3.580
3.750
391,847
+0.22(+6.23%)
Mar 22, 2012
3.440
3.580
3.440
3.530
112,236
+0.03(+0.86%)
Mar 21, 2012
3.470
3.550
3.470
3.500
118,409
+0.04(+1.16%)
Mar 20, 2012
3.510
3.550
3.430
3.460
146,358
-0.09(-2.54%)
Mar 19, 2012
3.460
3.660
3.370
3.550
173,946
+0.08(+2.31%)
Mar 16, 2012
3.500
3.510
3.450
3.470
277,264
-0.02(-0.57%)
Mar 15, 2012
3.420
3.490
3.410
3.490
172,853
+0.07(+2.05%)
Mar 14, 2012
3.510
3.534
3.350
3.420
304,148
-0.21(-5.79%)
Mar 13, 2012
3.470
3.630
3.445
3.630
462,613
+0.18(+5.22%)
Mar 12, 2012
3.400
3.490
3.380
3.450
159,185
+0.06(+1.77%)
Mar 09, 2012
3.310
3.410
3.290
3.390
280,224
+0.09(+2.73%)
Mar 08, 2012
3.300
3.390
3.230
3.300
450,901
-0.08(-2.37%)
Mar 07, 2012
3.270
3.530
3.270
3.380
495,673
+0.08(+2.42%)
Mar 06, 2012
3.300
3.430
3.260
3.300
198,662
-0.04(-1.20%)
Mar 05, 2012
3.350
3.420
3.290
3.340
152,813
-0.01(-0.30%)
Mar 02, 2012
3.500
3.530
3.280
3.350
284,169
-0.13(-3.74%)
Mar 01, 2012
3.620
3.660
3.470
3.480
156,658
-0.12(-3.33%)
Feb 29, 2012
3.700
3.718
3.600
3.600
188,118
-0.08(-2.17%)
Feb 28, 2012
3.670
3.710
3.614
3.680
156,925
+0.01(+0.14%)
Feb 27, 2012
3.680
3.710
3.630
3.675
106,098
-0.03(-0.68%)
Feb 24, 2012
3.730
3.760
3.700
3.700
74,269
-0.03(-0.80%)
Feb 23, 2012
3.640
3.740
3.592
3.730
160,524
+0.10(+2.75%)
Feb 22, 2012
3.670
3.710
3.620
3.630
98,395
-0.04(-1.09%)
Feb 21, 2012
3.830
3.830
3.660
3.670
154,547
-0.16(-4.18%)
Feb 17, 2012
3.890
3.915
3.790
3.830
125,342
-0.03(-0.78%)
Feb 16, 2012
3.730
3.860
3.720
3.860
186,459
+0.11(+2.93%)
Feb 15, 2012
3.760
3.800
3.720
3.750
151,031
+0.01(+0.27%)
Feb 14, 2012
3.780
3.825
3.710
3.740
132,558
-0.07(-1.84%)
Feb 13, 2012
3.790
3.830
3.750
3.810
215,772
+0.07(+1.87%)
Feb 10, 2012
3.820
3.877
3.730
3.740
164,622
-0.14(-3.61%)
Feb 09, 2012
3.950
3.951
3.870
3.880
105,856
-0.07(-1.77%)
Feb 08, 2012
3.930
3.975
3.890
3.950
78,334
+0.04(+1.02%)
Feb 07, 2012
3.950
3.980
3.910
3.910
135,115
-0.06(-1.51%)
Feb 06, 2012
3.960
3.990
3.911
3.970
91,537
-0.03(-0.75%)
Feb 03, 2012
4.000
4.020
3.980
4.000
322,915
+0.03(+0.76%)
Feb 02, 2012
3.980
4.000
3.920
3.970
168,812
-0.03(-0.75%)
Feb 01, 2012
3.930
4.000
3.880
4.000
259,487
+0.12(+3.09%)
Jan 31, 2012
3.920
3.920
3.820
3.880
119,178
+0.00(+0.00%)
Jan 30, 2012
3.810
3.900
3.800
3.880
124,321
+0.02(+0.52%)
Jan 27, 2012
3.800
3.870
3.770
3.860
143,914
+0.03(+0.78%)
Jan 26, 2012
3.830
3.890
3.810
3.830
132,927
+0.03(+0.79%)
Jan 25, 2012
3.520
3.810
3.520
3.800
241,542
-0.10(-2.56%)
Jan 24, 2012
3.870
3.930
3.870
3.900
165,777
+0.01(+0.26%)
Jan 23, 2012
3.930
3.980
3.865
3.890
72,896
-0.04(-1.02%)
Jan 20, 2012
3.940
3.990
3.920
3.930
134,035
-0.02(-0.51%)
Jan 19, 2012
4.000
4.000
3.940
3.950
94,607
-0.03(-0.75%)
Jan 18, 2012
3.870
3.980
3.850
3.980
188,087
+0.12(+3.11%)
Jan 17, 2012
3.930
3.970
3.850
3.860
178,072
-0.02(-0.52%)
Jan 13, 2012
4.000
4.010
3.880
3.880
114,683
-0.19(-4.67%)
Jan 12, 2012
3.990
4.070
3.940
4.070
123,735
+0.07(+1.75%)
Jan 11, 2012
3.990
4.010
3.945
4.000
110,000
+0.00(+0.00%)
Jan 10, 2012
4.000
4.000
3.920
4.000
114,945
+0.05(+1.27%)
Jan 09, 2012
3.940
3.975
3.860
3.950
158,673
+0.02(+0.51%)
Jan 06, 2012
3.980
3.980
3.890
3.930
99,875
-0.04(-1.01%)
Jan 05, 2012
3.840
4.000
3.840
3.970
137,175
+0.10(+2.58%)
Jan 04, 2012
3.960
4.010
3.860
3.870
182,629
-0.01(-0.26%)
Dec 30, 2011
3.940
3.970
3.870
3.880
127,927
-0.06(-1.52%)
Dec 29, 2011
3.900
3.950
3.870
3.940
88,933
+0.07(+1.81%)
Dec 28, 2011
4.030
4.030
3.870
3.870
101,179
-0.16(-3.97%)
Dec 27, 2011
4.010
4.060
3.980
4.030
68,600
-0.01(-0.25%)
Dec 23, 2011
3.970
4.050
3.960
4.040
58,429
+0.02(+0.50%)
Dec 21, 2011
4.000
4.030
3.750
4.020
147,267
+0.01(+0.25%)
Dec 20, 2011
3.770
4.020
3.770
4.010
249,226
+0.34(+9.26%)
Dec 19, 2011
3.860
3.942
3.660
3.670
190,463
-0.14(-3.67%)
Dec 16, 2011
4.050
4.150
3.700
3.810
1,204,404
-0.22(-5.46%)
Dec 15, 2011
4.030
4.060
3.950
4.030
172,315
+0.05(+1.26%)
Dec 14, 2011
3.700
3.990
3.700
3.980
239,900
+0.22(+5.85%)
Dec 13, 2011
4.050
4.090
3.730
3.760
203,282
-0.27(-6.70%)
Dec 12, 2011
3.920
4.060
3.885
4.030
210,429
+0.03(+0.75%)
Dec 09, 2011
3.700
4.030
3.660
4.000
264,606
+0.32(+8.70%)
Dec 08, 2011
3.750
3.887
3.680
3.680
166,329
-0.12(-3.16%)
Dec 07, 2011
3.770
3.840
3.640
3.800
163,930
+0.01(+0.26%)
Dec 06, 2011
3.760
3.850
3.720
3.790
133,193
+0.03(+0.80%)
Dec 05, 2011
3.740
3.811
3.640
3.760
175,714
+0.09(+2.45%)
Dec 02, 2011
3.670
3.740
3.610
3.670
120,397
+0.07(+1.94%)
Dec 01, 2011
3.510
3.665
3.460
3.600
181,867
+0.08(+2.27%)
Nov 30, 2011
3.490
3.530
3.330
3.520
506,894
+0.30(+9.32%)
Nov 29, 2011
3.310
3.360
3.160
3.220
134,997
-0.09(-2.72%)
Nov 28, 2011
3.280
3.400
3.240
3.310
374,128
+0.17(+5.41%)
Nov 25, 2011
3.330
3.390
3.140
3.140
250,169
-0.22(-6.55%)
Nov 23, 2011
3.580
3.640
3.360
3.360
211,010
-0.26(-7.18%)
Nov 22, 2011
3.660
3.727
3.620
3.620
110,283
-0.04(-1.09%)
Nov 21, 2011
3.820
3.860
3.630
3.660
189,576
-0.24(-6.15%)
Nov 18, 2011
3.920
3.955
3.850
3.900
125,876
-0.02(-0.51%)
Nov 17, 2011
3.890
3.950
3.800
3.920
197,251
+0.02(+0.51%)
Nov 16, 2011
3.990
4.150
3.890
3.900
185,314
-0.15(-3.70%)
Nov 15, 2011
3.820
4.060
3.810
4.050
106,558
+0.20(+5.19%)
Nov 14, 2011
3.970
4.020
3.830
3.850
153,677
-0.15(-3.75%)
Nov 11, 2011
3.850
4.000
3.830
4.000
129,777
+0.21(+5.54%)
Nov 10, 2011
3.870
3.950
3.780
3.790
117,001
+0.00(+0.00%)
Nov 09, 2011
4.080
4.180
3.790
3.790
227,637
-0.43(-10.19%)
Nov 08, 2011
4.060
4.240
3.970
4.220
148,341
+0.20(+4.98%)
Nov 07, 2011
4.080
4.080
3.900
4.020
93,844
-0.06(-1.47%)
Nov 04, 2011
4.060
4.137
4.010
4.080
113,409
-0.04(-0.97%)
Nov 03, 2011
3.890
4.150
3.790
4.120
249,619
+0.28(+7.29%)
Nov 02, 2011
3.860
3.910
3.790
3.840
272,800
+0.04(+1.05%)
Nov 01, 2011
3.840
3.960
3.750
3.800
221,932
-0.25(-6.17%)
Oct 31, 2011
4.020
4.140
3.970
4.050
189,714
-0.06(-1.46%)
Oct 28, 2011
3.990
4.130
3.930
4.110
244,020
+0.11(+2.75%)
Oct 27, 2011
4.000
4.100
3.650
4.000
496,837
+0.04(+1.01%)
Oct 26, 2011
3.810
3.960
3.710
3.960
189,920
+0.21(+5.60%)
Oct 25, 2011
3.990
4.030
3.720
3.750
236,481
-0.29(-7.18%)
Oct 24, 2011
3.880
4.090
3.820
4.040
195,466
+0.17(+4.39%)
Oct 21, 2011
3.830
3.870
3.720
3.870
194,857
+0.13(+3.48%)
Oct 20, 2011
3.720
3.750
3.560
3.740
130,669
+0.01(+0.27%)
Oct 19, 2011
3.940
3.940
3.700
3.730
147,843
-0.22(-5.57%)
Oct 18, 2011
3.790
3.990
3.650
3.950
298,005
+0.18(+4.77%)
Oct 17, 2011
4.040
4.080
3.760
3.770
255,045
-0.33(-8.05%)
Oct 14, 2011
3.970
4.100
3.890
4.100
233,142
+0.18(+4.59%)
Oct 13, 2011
3.900
3.950
3.820
3.920
135,505
-0.01(-0.25%)
Oct 12, 2011
3.800
3.930
3.660
3.930
200,026
+0.17(+4.52%)
Oct 11, 2011
3.600
3.760
3.590
3.760
186,659
+0.11(+3.01%)
Oct 10, 2011
3.510
3.660
3.450
3.650
194,889
+0.20(+5.80%)
Oct 07, 2011
3.600
3.630
3.440
3.450
273,102
-0.17(-4.70%)
Oct 06, 2011
3.560
3.630
3.490
3.620
218,768
+0.06(+1.69%)
Oct 05, 2011
3.670
3.730
3.530
3.560
197,670
-0.20(-5.32%)
Oct 04, 2011
3.070
3.790
3.070
3.760
511,243
+0.67(+21.68%)
Oct 03, 2011
3.390
3.500
3.080
3.090
377,994
-0.34(-9.91%)
Sep 30, 2011
3.470
3.570
3.420
3.430
243,828
-0.09(-2.56%)
Sep 29, 2011
3.610
3.610
3.370
3.520
194,072
+0.01(+0.28%)
Sep 28, 2011
3.680
3.710
3.510
3.510
268,809
-0.18(-4.88%)
Sep 27, 2011
3.660
3.770
3.590
3.690
283,119
+0.09(+2.50%)
Sep 26, 2011
3.530
3.620
3.420
3.600
191,144
+0.11(+3.15%)
Sep 23, 2011
3.420
3.510
3.340
3.490
165,769
+0.07(+2.05%)
Sep 22, 2011
3.320
3.540
3.320
3.420
344,836
+0.00(+0.00%)
Sep 21, 2011
3.590
3.680
3.410
3.420
252,433
-0.17(-4.74%)
Sep 20, 2011
3.710
3.750
3.575
3.590
181,249
-0.12(-3.23%)
Sep 19, 2011
3.690
3.770
3.610
3.710
190,781
-0.05(-1.33%)
Sep 16, 2011
3.720
3.790
3.640
3.760
583,801
+0.06(+1.62%)
Sep 15, 2011
3.640
3.710
3.580
3.700
176,193
+0.09(+2.49%)
Sep 14, 2011
3.560
3.660
3.470
3.610
212,099
+0.10(+2.85%)
Sep 13, 2011
3.530
3.590
3.445
3.510
244,594
-0.01(-0.28%)
Sep 12, 2011
3.330
3.530
3.330
3.520
200,900
+0.15(+4.45%)
Sep 09, 2011
3.440
3.540
3.350
3.370
429,572
-0.08(-2.32%)
Sep 08, 2011
3.670
3.720
3.430
3.450
324,555
-0.27(-7.26%)
Sep 07, 2011
3.530
3.720
3.520
3.720
342,682
+0.25(+7.20%)
Sep 06, 2011
3.340
3.520
3.322
3.470
215,747
+0.01(+0.29%)
Sep 02, 2011
3.570
3.640
3.450
3.460
247,132
-0.21(-5.72%)
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.