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
)
0.7621
-0.0350 (-4.39%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2009
2.280
2.350
2.190
2.320
147,219
+0.08(+3.57%)
Mar 30, 2009
2.050
2.260
1.980
2.240
190,775
-0.09(-3.86%)
Mar 26, 2009
2.320
2.350
2.230
2.330
282,835
+0.03(+1.30%)
Mar 25, 2009
2.130
2.300
2.130
2.300
336,742
+0.19(+9.00%)
Mar 24, 2009
2.110
2.180
2.060
2.110
159,948
-0.04(-1.86%)
Mar 23, 2009
2.000
2.160
1.910
2.150
312,447
+0.27(+14.36%)
Mar 20, 2009
1.920
2.010
1.860
1.880
401,549
-0.01(-0.53%)
Mar 19, 2009
1.940
1.970
1.880
1.890
211,666
-0.01(-0.53%)
Mar 18, 2009
1.760
1.900
1.700
1.900
386,993
+0.12(+6.74%)
Mar 17, 2009
1.780
1.800
1.710
1.780
220,757
+0.03(+1.71%)
Mar 16, 2009
1.740
1.800
1.690
1.750
183,835
+0.04(+2.34%)
Mar 13, 2009
1.750
1.760
1.670
1.710
138,685
-0.03(-1.72%)
Mar 12, 2009
1.580
1.780
1.560
1.740
279,009
+0.15(+9.43%)
Mar 11, 2009
1.730
1.810
1.580
1.590
196,424
-0.13(-7.56%)
Mar 10, 2009
1.580
1.720
1.540
1.720
408,308
+0.18(+11.69%)
Mar 09, 2009
1.550
1.580
1.520
1.540
142,764
-0.03(-1.91%)
Mar 06, 2009
1.510
1.600
1.510
1.570
148,127
+0.09(+6.08%)
Mar 05, 2009
1.560
1.570
1.470
1.480
160,037
-0.07(-4.52%)
Mar 04, 2009
1.540
1.570
1.460
1.550
333,816
+0.03(+1.97%)
Mar 02, 2009
1.540
1.580
1.520
1.520
161,247
-0.07(-4.40%)
Feb 27, 2009
1.550
1.640
1.550
1.590
195,662
+0.02(+1.27%)
Feb 26, 2009
1.560
1.620
1.520
1.570
153,060
+0.03(+1.95%)
Feb 25, 2009
1.660
1.660
1.530
1.540
159,627
-0.13(-7.78%)
Feb 24, 2009
1.480
1.690
1.480
1.670
232,844
+0.14(+9.15%)
Feb 23, 2009
1.540
1.600
1.510
1.530
180,272
+0.01(+0.66%)
Feb 20, 2009
1.460
1.550
1.460
1.520
132,873
+0.02(+1.33%)
Feb 19, 2009
1.490
1.530
1.470
1.500
111,755
+0.03(+2.04%)
Feb 18, 2009
1.500
1.550
1.460
1.470
141,743
-0.04(-2.65%)
Feb 17, 2009
1.590
1.590
1.510
1.510
145,833
-0.12(-7.36%)
Feb 13, 2009
1.600
1.650
1.580
1.630
108,812
+0.04(+2.52%)
Feb 12, 2009
1.570
1.640
1.570
1.590
64,742
-0.04(-2.45%)
Feb 11, 2009
1.650
1.650
1.610
1.630
61,403
-0.01(-0.61%)
Feb 10, 2009
1.650
1.670
1.610
1.640
124,705
-0.02(-1.20%)
Feb 09, 2009
1.630
1.700
1.630
1.660
144,453
-0.01(-0.60%)
Feb 06, 2009
1.680
1.690
1.550
1.670
203,319
+0.03(+1.83%)
Feb 05, 2009
1.650
1.710
1.610
1.640
167,252
+0.03(+1.86%)
Feb 04, 2009
1.650
1.740
1.610
1.610
165,468
-0.05(-3.01%)
Feb 03, 2009
1.720
1.750
1.650
1.660
127,902
-0.04(-2.35%)
Feb 02, 2009
1.550
1.720
1.550
1.700
209,677
+0.12(+7.59%)
Jan 30, 2009
1.630
1.680
1.530
1.580
306,428
-0.03(-1.86%)
Jan 29, 2009
1.730
1.770
1.610
1.610
263,927
-0.16(-9.04%)
Jan 28, 2009
1.730
1.840
1.660
1.770
175,389
+0.08(+4.73%)
Jan 27, 2009
1.710
1.750
1.660
1.690
124,731
-0.01(-0.59%)
Jan 26, 2009
1.690
1.740
1.680
1.700
118,863
+0.01(+0.59%)
Jan 23, 2009
1.700
1.840
1.670
1.690
125,418
-0.08(-4.52%)
Jan 22, 2009
1.800
1.860
1.745
1.770
60,424
-0.10(-5.35%)
Jan 21, 2009
1.720
1.880
1.650
1.870
161,457
+0.17(+10.00%)
Jan 20, 2009
1.840
1.870
1.700
1.700
139,414
-0.18(-9.57%)
Jan 16, 2009
1.790
1.900
1.790
1.880
97,489
+0.08(+4.44%)
Jan 15, 2009
1.750
1.880
1.680
1.800
90,981
+0.06(+3.45%)
Jan 14, 2009
1.830
1.850
1.740
1.740
133,763
-0.12(-6.45%)
Jan 13, 2009
1.840
1.930
1.830
1.860
126,939
+0.01(+0.54%)
Jan 12, 2009
1.920
1.970
1.850
1.850
118,746
-0.07(-3.65%)
Jan 09, 2009
2.040
2.050
1.920
1.920
143,448
-0.12(-5.88%)
Jan 08, 2009
2.000
2.110
1.980
2.040
93,421
+0.03(+1.49%)
Jan 07, 2009
2.130
2.130
1.990
2.010
86,426
-0.17(-7.80%)
Jan 06, 2009
2.150
2.200
2.140
2.180
136,264
+0.04(+1.87%)
Jan 05, 2009
2.120
2.140
2.000
2.140
106,388
+0.03(+1.42%)
Jan 02, 2009
2.050
2.140
1.840
2.110
213,485
+0.07(+3.43%)
Dec 31, 2008
1.850
2.080
1.810
2.040
513,972
+0.10(+5.15%)
Dec 30, 2008
2.010
2.070
1.880
1.940
179,262
-0.04(-2.02%)
Dec 29, 2008
2.110
2.140
1.920
1.980
102,038
-0.13(-6.16%)
Dec 26, 2008
2.090
2.110
2.030
2.110
26,469
+0.03(+1.44%)
Dec 24, 2008
2.080
2.100
1.960
2.080
64,232
+0.00(+0.00%)
Dec 23, 2008
2.050
2.100
1.970
2.080
138,631
+0.05(+2.46%)
Dec 22, 2008
2.300
2.300
1.920
2.030
243,290
-0.28(-12.12%)
Dec 19, 2008
2.330
2.390
2.130
2.310
548,327
+0.12(+5.48%)
Dec 18, 2008
2.250
2.320
2.120
2.190
102,086
-0.06(-2.67%)
Dec 17, 2008
2.230
2.330
2.190
2.250
143,177
-0.09(-3.85%)
Dec 16, 2008
2.120
2.350
2.090
2.340
216,862
+0.25(+11.96%)
Dec 15, 2008
2.200
2.200
2.000
2.090
81,980
-0.12(-5.43%)
Dec 12, 2008
1.920
2.210
1.900
2.210
102,419
+0.24(+12.18%)
Dec 11, 2008
2.160
2.190
1.970
1.970
143,035
-0.22(-10.05%)
Dec 10, 2008
2.070
2.200
2.030
2.190
102,355
+0.14(+6.83%)
Dec 09, 2008
2.100
2.250
2.020
2.050
146,998
-0.08(-3.76%)
Dec 08, 2008
2.000
2.130
1.870
2.130
226,145
+0.17(+8.67%)
Dec 05, 2008
1.640
1.960
1.640
1.960
110,077
+0.28(+16.67%)
Dec 04, 2008
1.850
1.920
1.650
1.680
115,930
-0.20(-10.64%)
Dec 03, 2008
1.770
1.900
1.660
1.880
88,305
+0.10(+5.62%)
Dec 02, 2008
1.650
1.780
1.650
1.780
93,778
+0.17(+10.56%)
Dec 01, 2008
2.040
2.040
1.600
1.610
185,790
-0.49(-23.33%)
Nov 28, 2008
2.020
2.100
1.970
2.100
80,300
+0.04(+1.94%)
Nov 26, 2008
1.830
2.060
1.830
2.060
142,293
+0.18(+9.57%)
Nov 25, 2008
1.820
1.880
1.690
1.880
74,322
+0.05(+2.73%)
Nov 24, 2008
1.680
1.830
1.560
1.830
213,970
+0.18(+10.91%)
Nov 21, 2008
1.490
1.650
1.320
1.650
318,879
+0.19(+13.01%)
Nov 20, 2008
1.520
1.560
1.420
1.460
226,001
-0.07(-4.58%)
Nov 19, 2008
1.810
1.860
1.530
1.530
104,065
-0.28(-15.47%)
Nov 18, 2008
1.880
1.880
1.700
1.810
105,761
+0.01(+0.56%)
Nov 17, 2008
1.810
1.900
1.750
1.800
196,763
-0.02(-1.10%)
Nov 14, 2008
1.940
1.980
1.800
1.820
87,001
-0.16(-8.08%)
Nov 13, 2008
1.690
1.980
1.620
1.980
292,558
+0.30(+17.86%)
Nov 12, 2008
1.950
2.090
1.660
1.680
147,795
-0.30(-15.15%)
Nov 11, 2008
2.080
2.180
1.970
1.980
138,720
-0.11(-5.26%)
Nov 10, 2008
2.240
2.280
2.070
2.090
75,484
-0.10(-4.57%)
Nov 07, 2008
2.080
2.220
2.080
2.190
78,495
+0.14(+6.83%)
Nov 06, 2008
2.130
2.220
2.020
2.050
87,921
-0.10(-4.65%)
Nov 05, 2008
2.240
2.310
2.120
2.150
104,158
-0.22(-9.28%)
Nov 04, 2008
2.400
2.400
2.300
2.370
151,266
-0.01(-0.42%)
Nov 03, 2008
2.330
2.410
2.260
2.380
173,251
+0.06(+2.59%)
Oct 31, 2008
2.040
2.320
2.000
2.320
371,895
+0.32(+16.00%)
Oct 30, 2008
1.890
2.100
1.840
2.000
135,992
+0.18(+9.89%)
Oct 29, 2008
1.730
1.980
1.670
1.820
281,810
+0.13(+7.69%)
Oct 28, 2008
1.700
1.700
1.640
1.690
406,554
+0.00(+0.00%)
Oct 27, 2008
1.700
1.890
1.690
1.690
252,788
-0.10(-5.59%)
Oct 24, 2008
1.770
1.930
1.765
1.790
162,817
-0.14(-7.25%)
Oct 23, 2008
1.920
2.100
1.890
1.930
156,986
+0.01(+0.52%)
Oct 22, 2008
2.000
2.120
1.900
1.920
127,742
-0.09(-4.48%)
Oct 21, 2008
2.120
2.200
1.990
2.010
143,610
-0.15(-6.94%)
Oct 20, 2008
2.030
2.170
2.000
2.160
136,006
+0.20(+10.20%)
Oct 17, 2008
2.170
2.210
1.960
1.960
377,117
-0.31(-13.66%)
Oct 16, 2008
2.040
2.300
1.910
2.270
668,283
+0.25(+12.38%)
Oct 15, 2008
2.160
2.360
1.750
2.020
691,346
-0.16(-7.34%)
Oct 14, 2008
2.420
2.420
2.150
2.180
277,866
-0.22(-9.17%)
Oct 13, 2008
2.120
2.400
2.050
2.400
328,639
+0.43(+21.83%)
Oct 10, 2008
1.780
2.050
1.750
1.970
476,216
+0.20(+11.30%)
Oct 09, 2008
2.070
2.200
1.760
1.770
313,643
-0.22(-11.06%)
Oct 08, 2008
2.010
2.380
1.990
1.990
390,318
-0.14(-6.57%)
Oct 07, 2008
2.570
2.580
2.130
2.130
326,679
-0.40(-15.81%)
Oct 06, 2008
2.830
2.930
2.430
2.530
424,377
-0.37(-12.76%)
Oct 03, 2008
3.030
3.100
2.900
2.900
157,373
-0.09(-3.01%)
Oct 02, 2008
3.150
3.150
2.950
2.990
150,069
-0.21(-6.56%)
Oct 01, 2008
3.090
3.200
3.000
3.200
159,066
+0.08(+2.56%)
Sep 30, 2008
2.930
3.160
2.910
3.120
226,302
+0.23(+7.96%)
Sep 29, 2008
3.090
3.140
2.603
2.890
278,248
-0.25(-7.96%)
Sep 26, 2008
3.070
3.180
2.900
3.140
194,372
+0.02(+0.64%)
Sep 25, 2008
2.950
3.250
2.950
3.120
206,821
+0.19(+6.48%)
Sep 24, 2008
3.230
3.230
2.880
2.930
150,568
-0.29(-9.01%)
Sep 23, 2008
3.150
3.220
3.060
3.220
122,533
+0.02(+0.63%)
Sep 22, 2008
3.150
3.250
3.030
3.200
180,267
+0.02(+0.63%)
Sep 19, 2008
3.280
3.300
2.890
3.180
1,149,899
+0.05(+1.60%)
Sep 18, 2008
2.740
3.140
2.540
3.130
504,324
+0.45(+16.79%)
Sep 17, 2008
2.970
2.980
2.680
2.680
185,453
-0.29(-9.76%)
Sep 16, 2008
2.660
3.010
2.660
2.970
232,508
+0.28(+10.41%)
Sep 15, 2008
2.750
3.040
2.650
2.690
195,913
-0.21(-7.24%)
Sep 12, 2008
2.740
2.900
2.740
2.900
88,668
+0.15(+5.45%)
Sep 11, 2008
2.760
2.880
2.630
2.750
157,738
-0.06(-2.14%)
Sep 10, 2008
2.680
2.860
2.620
2.810
194,173
+0.20(+7.66%)
Sep 09, 2008
2.690
2.850
2.610
2.610
331,282
-0.09(-3.33%)
Sep 08, 2008
2.800
2.870
2.590
2.700
188,611
-0.04(-1.46%)
Sep 05, 2008
2.750
2.760
2.700
2.740
166,235
-0.03(-1.08%)
Sep 04, 2008
3.000
3.000
2.750
2.770
198,031
-0.25(-8.28%)
Sep 03, 2008
3.060
3.070
2.970
3.020
96,966
-0.04(-1.31%)
Sep 02, 2008
3.070
3.100
2.950
3.060
98,166
+0.08(+2.68%)
Aug 29, 2008
3.220
3.220
2.970
2.980
222,477
-0.22(-6.88%)
Aug 28, 2008
3.300
3.350
3.150
3.200
218,861
-0.10(-3.03%)
Aug 27, 2008
3.300
3.350
3.140
3.300
184,271
+0.00(+0.00%)
Aug 26, 2008
3.200
3.300
3.130
3.300
90,217
+0.07(+2.17%)
Aug 25, 2008
3.300
3.300
3.170
3.230
150,747
-0.09(-2.71%)
Aug 22, 2008
3.250
3.340
3.160
3.320
139,451
+0.08(+2.47%)
Aug 21, 2008
3.190
3.270
3.140
3.240
52,499
+0.01(+0.31%)
Aug 20, 2008
3.310
3.310
3.150
3.230
71,725
-0.06(-1.82%)
Aug 19, 2008
3.320
3.410
3.250
3.290
100,667
-0.09(-2.66%)
Aug 18, 2008
3.350
3.430
3.240
3.380
126,885
+0.04(+1.20%)
Aug 15, 2008
3.450
3.450
3.250
3.340
198,782
-0.11(-3.19%)
Aug 14, 2008
3.380
3.450
3.290
3.450
180,403
+0.00(+0.00%)
Aug 13, 2008
3.390
3.450
3.300
3.450
201,979
+0.07(+2.07%)
Aug 12, 2008
3.440
3.440
3.240
3.380
186,740
-0.06(-1.74%)
Aug 11, 2008
3.220
3.450
3.010
3.440
301,008
+0.23(+7.17%)
Aug 08, 2008
2.970
3.220
2.950
3.210
299,514
+0.24(+8.08%)
Aug 07, 2008
3.060
3.060
2.880
2.970
143,663
-0.12(-3.88%)
Aug 06, 2008
3.100
3.120
3.010
3.090
201,562
-0.02(-0.64%)
Aug 05, 2008
3.080
3.120
2.940
3.110
328,132
+0.07(+2.30%)
Aug 04, 2008
3.020
3.080
2.920
3.040
143,544
+0.01(+0.33%)
Aug 01, 2008
3.110
3.230
2.810
3.030
254,341
-0.20(-6.19%)
Jul 31, 2008
3.130
3.250
3.080
3.230
216,302
+0.01(+0.31%)
Jul 30, 2008
3.170
3.310
3.110
3.220
217,393
+0.12(+3.87%)
Jul 29, 2008
3.100
3.330
2.960
3.100
370,417
+0.11(+3.68%)
Jul 28, 2008
2.980
3.000
2.950
2.990
124,027
+0.00(+0.00%)
Jul 25, 2008
2.850
3.000
2.710
2.990
172,843
+0.17(+6.03%)
Jul 24, 2008
2.840
2.880
2.630
2.820
194,025
+0.00(+0.00%)
Jul 23, 2008
2.710
2.900
2.710
2.820
138,911
+0.11(+4.06%)
Jul 22, 2008
2.640
2.710
2.480
2.710
1,096,367
+0.07(+2.65%)
Jul 21, 2008
2.620
2.660
2.600
2.640
65,087
+0.03(+1.15%)
Jul 18, 2008
2.580
2.710
2.580
2.610
162,929
-0.04(-1.51%)
Jul 17, 2008
2.700
2.740
2.470
2.650
185,680
-0.06(-2.21%)
Jul 16, 2008
2.500
2.780
2.430
2.710
268,029
+0.24(+9.72%)
Jul 15, 2008
2.460
2.560
2.350
2.470
246,772
-0.05(-1.98%)
Jul 14, 2008
2.820
2.820
2.300
2.520
248,723
-0.29(-10.32%)
Jul 11, 2008
2.540
2.810
2.460
2.810
242,596
+0.24(+9.34%)
Jul 10, 2008
2.500
2.580
2.490
2.570
78,006
+0.06(+2.39%)
Jul 09, 2008
2.690
2.690
2.460
2.510
134,624
-0.17(-6.34%)
Jul 08, 2008
2.460
2.710
2.370
2.680
255,863
+0.23(+9.39%)
Jul 07, 2008
2.610
2.660
2.440
2.450
274,264
-0.18(-6.84%)
Jul 04, 2008
2.670
2.720
2.610
2.630
101,107
+0.00(+0.00%)
Jul 03, 2008
2.670
2.720
2.610
2.630
101,107
-0.07(-2.59%)
Jul 02, 2008
2.750
2.780
2.680
2.700
242,148
-0.05(-1.82%)
Jul 01, 2008
2.830
2.870
2.750
2.750
214,133
-0.12(-4.18%)
Jun 30, 2008
2.850
3.070
2.830
2.870
187,603
+0.00(+0.00%)
Jun 27, 2008
2.990
2.990
2.800
2.870
7,151,825
-0.11(-3.69%)
Jun 26, 2008
3.030
3.040
2.900
2.980
234,407
-0.07(-2.30%)
Jun 25, 2008
3.050
3.130
3.030
3.050
124,691
-0.01(-0.33%)
Jun 24, 2008
3.080
3.080
2.940
3.060
140,752
+0.00(+0.00%)
Jun 23, 2008
3.190
3.190
3.010
3.060
117,197
-0.06(-1.92%)
Jun 20, 2008
3.220
3.260
3.040
3.120
299,187
-0.08(-2.50%)
Jun 19, 2008
3.260
3.260
3.150
3.200
119,429
-0.06(-1.84%)
Jun 18, 2008
3.250
3.300
3.170
3.260
147,425
+0.05(+1.56%)
Jun 17, 2008
3.200
3.240
3.132
3.210
168,111
+0.06(+1.90%)
Jun 16, 2008
2.980
3.150
2.980
3.150
131,891
+0.13(+4.30%)
Jun 13, 2008
3.020
3.090
2.960
3.020
64,533
+0.01(+0.33%)
Jun 12, 2008
2.950
3.020
2.920
3.010
92,978
+0.08(+2.73%)
Jun 11, 2008
2.970
2.980
2.910
2.930
99,262
-0.03(-1.01%)
Jun 10, 2008
2.960
3.000
2.910
2.960
81,981
-0.03(-1.00%)
Jun 09, 2008
3.080
3.080
2.984
2.990
74,319
-0.11(-3.55%)
Jun 06, 2008
3.090
3.100
3.040
3.100
57,300
-0.03(-0.96%)
Jun 05, 2008
3.040
3.170
2.980
3.130
100,822
+0.08(+2.62%)
Jun 04, 2008
2.960
3.070
2.960
3.050
80,301
+0.06(+2.01%)
Jun 03, 2008
2.930
3.050
2.920
2.990
88,466
+0.04(+1.36%)
Jun 02, 2008
3.000
3.040
2.950
2.950
74,227
-0.08(-2.64%)
May 30, 2008
3.045
3.045
2.970
3.030
96,028
+0.03(+1.00%)
May 29, 2008
2.890
3.050
2.890
3.000
160,487
+0.07(+2.39%)
May 28, 2008
2.930
2.960
2.870
2.930
74,513
+0.01(+0.34%)
May 27, 2008
2.850
2.950
2.840
2.920
72,962
+0.08(+2.82%)
May 26, 2008
2.920
2.920
2.800
2.840
101,333
+0.00(+0.00%)
May 23, 2008
2.920
2.920
2.800
2.840
101,333
-0.07(-2.41%)
May 22, 2008
2.850
2.960
2.850
2.910
176,021
+0.05(+1.75%)
May 21, 2008
2.920
2.930
2.860
2.860
138,591
-0.03(-1.04%)
May 20, 2008
2.880
2.950
2.830
2.890
84,355
-0.01(-0.34%)
May 19, 2008
2.900
2.980
2.890
2.900
119,868
-0.04(-1.36%)
May 16, 2008
2.970
2.970
2.830
2.940
214,181
-0.05(-1.67%)
May 15, 2008
3.080
3.080
2.940
2.990
113,698
-0.06(-1.97%)
May 14, 2008
3.090
3.130
3.010
3.050
106,950
-0.06(-1.93%)
May 13, 2008
3.160
3.160
3.020
3.110
134,814
-0.02(-0.64%)
May 12, 2008
3.100
3.230
3.100
3.130
79,700
+0.04(+1.29%)
May 09, 2008
3.030
3.180
2.900
3.090
111,844
+0.00(+0.00%)
May 08, 2008
3.250
3.250
3.070
3.090
118,024
-0.13(-4.04%)
May 07, 2008
3.300
3.300
3.170
3.220
225,889
+0.13(+4.21%)
May 06, 2008
3.200
3.220
3.080
3.090
127,152
-0.15(-4.63%)
May 05, 2008
3.190
3.270
3.080
3.240
200,918
+0.09(+2.86%)
May 02, 2008
3.020
3.180
3.000
3.150
190,840
+0.15(+5.00%)
May 01, 2008
3.030
3.050
2.970
3.000
98,036
+0.02(+0.67%)
Apr 30, 2008
2.900
3.030
2.870
2.980
108,080
+0.07(+2.41%)
Apr 29, 2008
2.880
2.940
2.810
2.910
59,759
-0.01(-0.34%)
Apr 28, 2008
2.920
2.920
2.870
2.920
45,236
-0.02(-0.68%)
Apr 25, 2008
2.900
2.950
2.800
2.940
55,652
+0.07(+2.44%)
Apr 24, 2008
2.800
2.940
2.800
2.870
98,328
+0.09(+3.24%)
Apr 23, 2008
2.660
2.840
2.660
2.780
105,158
+0.16(+6.11%)
Apr 22, 2008
2.660
2.850
2.620
2.620
149,819
-0.01(-0.38%)
Apr 21, 2008
2.660
2.690
2.630
2.630
42,524
-0.07(-2.59%)
Apr 18, 2008
2.700
2.720
2.610
2.700
69,421
+0.04(+1.50%)
Apr 17, 2008
2.610
2.660
2.530
2.660
63,086
+0.07(+2.70%)
Apr 16, 2008
2.580
2.660
2.510
2.590
78,557
+0.02(+0.78%)
Apr 15, 2008
2.590
2.650
2.560
2.570
51,117
-0.04(-1.53%)
Apr 14, 2008
2.600
2.620
2.510
2.610
76,854
+0.04(+1.56%)
Apr 11, 2008
2.630
2.630
2.550
2.570
74,705
-0.13(-4.81%)
Apr 10, 2008
2.580
2.700
2.470
2.700
195,654
+0.13(+5.06%)
Apr 09, 2008
2.650
2.660
2.520
2.570
101,294
-0.09(-3.38%)
Apr 08, 2008
2.640
2.660
2.500
2.660
127,819
+0.03(+1.14%)
Apr 07, 2008
2.700
2.720
2.590
2.630
100,876
-0.10(-3.66%)
Apr 04, 2008
2.740
2.750
2.580
2.730
53,819
-0.02(-0.73%)
Apr 03, 2008
2.750
2.750
2.670
2.750
76,924
+0.00(+0.00%)
Apr 02, 2008
2.700
2.750
2.630
2.750
174,228
+0.08(+3.00%)
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.