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
(DJI:
DJI
)
38,441.54
USD
-411.32 (-1.06%)
Daily Price
Updated: 4:15 PM EDT, May 29, 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, 2010
11168
11198
11000
11009
255,132,496
-158.70(-1.42%)
Apr 29, 2010
11046
11197
11042
11167
194,299,392
+122.00(+1.10%)
Apr 28, 2010
10989
11078
10965
11045
236,298,752
+53.30(+0.48%)
Apr 27, 2010
11204
11219
10973
10992
263,332,896
-213.00(-1.90%)
Apr 26, 2010
11205
11258
11188
11205
191,878,384
+0.70(+0.01%)
Apr 23, 2010
11132
11206
11106
11204
207,380,336
+70.00(+0.63%)
Apr 22, 2010
11120
11150
11016
11134
210,757,248
+9.40(+0.08%)
Apr 21, 2010
11117
11154
11071
11125
188,845,376
+7.80(+0.07%)
Apr 20, 2010
11093
11146
11082
11117
175,108,000
+25.10(+0.23%)
Apr 19, 2010
11018
11095
10978
11092
214,659,584
+73.30(+0.67%)
Apr 16, 2010
11144
11154
10974
11019
373,954,944
-125.90(-1.13%)
Apr 15, 2010
11123
11154
11096
11145
202,883,984
+21.50(+0.19%)
Apr 14, 2010
11021
11125
11021
11123
223,691,232
+103.70(+0.94%)
Apr 13, 2010
11007
11039
10948
11019
178,774,336
+13.40(+0.12%)
Apr 12, 2010
10997
11030
10992
11006
153,944,000
+8.70(+0.08%)
Apr 09, 2010
10927
11001
10927
10997
150,663,632
+70.20(+0.64%)
Apr 08, 2010
10897
10949
10844
10927
158,412,944
+29.60(+0.27%)
Apr 07, 2010
10962
10963
10846
10898
186,946,544
-72.50(-0.66%)
Apr 06, 2010
10972
10987
10928
10970
159,756,064
-3.50(-0.03%)
Apr 05, 2010
10928
10988
10924
10974
139,477,184
+46.40(+0.42%)
Apr 01, 2010
10857
10927
10927
10927
159,520,000
+70.50(+0.65%)
Mar 31, 2010
10907
10907
10833
10857
194,401,088
-50.80(-0.47%)
Mar 30, 2010
10895
10940
10867
10907
148,803,104
+11.50(+0.11%)
Mar 29, 2010
10849
10917
10849
10896
136,708,816
+45.50(+0.42%)
Mar 26, 2010
10841
10909
10816
10850
175,488,224
+9.20(+0.08%)
Mar 25, 2010
10838
10956
10834
10841
200,329,984
+5.00(+0.05%)
Mar 24, 2010
10888
10888
10825
10836
195,566,512
-52.60(-0.48%)
Mar 23, 2010
10787
10894
10785
10889
189,141,696
+102.90(+0.95%)
Mar 22, 2010
10741
10810
10695
10786
157,199,008
+43.90(+0.41%)
Mar 19, 2010
10780
10820
10694
10742
434,188,160
-37.20(-0.35%)
Mar 18, 2010
10733
10784
10728
10779
153,283,808
+45.50(+0.42%)
Mar 17, 2010
10686
10768
10686
10734
194,188,848
+47.70(+0.45%)
Mar 16, 2010
10642
10694
10622
10686
227,418,240
+43.80(+0.41%)
Mar 15, 2010
10623
10644
10582
10642
160,571,456
+17.50(+0.16%)
Mar 12, 2010
10612
10645
10595
10625
166,141,984
+12.90(+0.12%)
Mar 11, 2010
10561
10612
10507
10612
149,994,304
+44.50(+0.42%)
Mar 10, 2010
10560
10602
10526
10567
186,565,744
+2.90(+0.03%)
Mar 09, 2010
10552
10613
10534
10564
219,857,408
+11.90(+0.11%)
Mar 08, 2010
10564
10588
10542
10552
171,783,200
-13.70(-0.13%)
Mar 05, 2010
10445
10572
10445
10566
184,269,344
+122.10(+1.17%)
Mar 04, 2010
10396
10452
10391
10444
165,735,696
+47.30(+0.45%)
Mar 03, 2010
10406
10470
10377
10397
183,286,016
-9.20(-0.09%)
Mar 02, 2010
10404
10457
10389
10406
217,178,160
+2.20(+0.02%)
Mar 01, 2010
10326
10414
10326
10404
173,754,864
+78.50(+0.76%)
Feb 26, 2010
10321
10354
10272
10325
282,115,904
+4.30(+0.04%)
Feb 25, 2010
10367
10367
10186
10321
242,552,688
-53.20(-0.51%)
Feb 24, 2010
10284
10394
10284
10374
181,445,664
+91.80(+0.89%)
Feb 23, 2010
10383
10411
10268
10282
190,737,312
-101.00(-0.97%)
Feb 22, 2010
10402
10434
10369
10383
158,442,400
-18.90(-0.18%)
Feb 19, 2010
10388
10438
10339
10402
241,749,648
+9.40(+0.09%)
Feb 18, 2010
10309
10407
10294
10393
185,314,112
+83.70(+0.81%)
Feb 17, 2010
10262
10320
10262
10309
193,265,968
+40.40(+0.39%)
Feb 16, 2010
10101
10280
10101
10269
234,898,144
+169.70(+1.68%)
Feb 12, 2010
10137
10099
10099
10099
296,510,016
-45.10(-0.44%)
Feb 11, 2010
10038
10162
9977
10144
194,473,568
+105.80(+1.05%)
Feb 10, 2010
10056
10086
9963
10038
178,601,040
-20.20(-0.20%)
Feb 09, 2010
9910
10139
9910
10059
236,211,632
+150.21(+1.52%)
Feb 08, 2010
10005
10029
9904
9908
216,271,168
-103.81(-1.04%)
Feb 05, 2010
10004
10032
9835
10012
308,320,064
+10.00(+0.10%)
Feb 04, 2010
10273
10273
9998
10002
304,246,432
-268.30(-2.61%)
Feb 03, 2010
10292
10307
10232
10270
198,939,472
-26.30(-0.26%)
Feb 02, 2010
10186
10315
10174
10297
237,139,904
+111.30(+1.09%)
Feb 01, 2010
10069
10191
10069
10186
198,428,944
+118.20(+1.17%)
Jan 29, 2010
10122
10239
10044
10067
316,897,440
-53.20(-0.53%)
Jan 28, 2010
10237
10259
10055
10120
240,051,040
-115.70(-1.13%)
Jan 27, 2010
10194
10255
10104
10236
262,171,776
+41.90(+0.41%)
Jan 26, 2010
10195
10285
10156
10194
217,297,008
-2.60(-0.03%)
Jan 25, 2010
10175
10257
10172
10197
215,331,504
+23.90(+0.23%)
Jan 22, 2010
10390
10390
10158
10173
323,660,576
-216.90(-2.09%)
Jan 21, 2010
10604
10615
10375
10390
304,288,864
-213.30(-2.01%)
Jan 20, 2010
10720
10720
10517
10603
203,272,320
-122.20(-1.14%)
Jan 19, 2010
10608
10730
10592
10725
192,151,984
+115.70(+1.09%)
Jan 15, 2010
10707
10610
10610
10610
362,929,984
-100.80(-0.94%)
Jan 14, 2010
10680
10724
10667
10710
201,316,560
+29.70(+0.28%)
Jan 13, 2010
10628
10709
10614
10681
202,846,256
+53.50(+0.50%)
Jan 12, 2010
10663
10663
10569
10627
219,299,776
-36.70(-0.34%)
Jan 11, 2010
10620
10676
10592
10664
182,045,104
+45.80(+0.43%)
Jan 08, 2010
10606
10619
10554
10618
172,712,176
+11.30(+0.11%)
Jan 07, 2010
10571
10612
10505
10607
217,391,184
+33.20(+0.31%)
Jan 06, 2010
10565
10595
10546
10574
186,042,928
+1.70(+0.02%)
Jan 05, 2010
10585
10585
10522
10572
188,542,224
-12.00(-0.11%)
Jan 04, 2010
10431
10605
10431
10584
179,781,696
+156.00(+1.50%)
Dec 31, 2009
10548
10428
10428
10428
137,940,000
-120.50(-1.14%)
Dec 30, 2009
10544
10551
10506
10548
110,160,280
+3.10(+0.03%)
Dec 29, 2009
10548
10580
10544
10545
92,887,096
-1.70(-0.02%)
Dec 28, 2009
10518
10552
10506
10547
102,007,456
+27.00(+0.26%)
Dec 24, 2009
10520
10520
10520
10520
0
+53.70(+0.51%)
Dec 23, 2009
10464
10492
10438
10466
112,455,352
+1.50(+0.01%)
Dec 22, 2009
10415
10480
10415
10465
135,075,200
+50.80(+0.49%)
Dec 21, 2009
10330
10458
10330
10414
164,467,584
+85.20(+0.82%)
Dec 18, 2009
10309
10372
10264
10329
480,075,360
+20.60(+0.20%)
Dec 17, 2009
10440
10440
10308
10308
198,858,528
-132.80(-1.27%)
Dec 16, 2009
10450
10510
10428
10441
208,305,760
-10.90(-0.10%)
Dec 15, 2009
10499
10499
10427
10452
187,559,968
-49.00(-0.47%)
Dec 14, 2009
10471
10511
10484
10501
154,359,616
+29.50(+0.28%)
Dec 11, 2009
10403
10484
10400
10472
179,968,848
+65.70(+0.63%)
Dec 10, 2009
10336
10445
10336
10406
195,906,048
+68.80(+0.67%)
Dec 09, 2009
10283
10342
10236
10337
188,605,904
+51.00(+0.50%)
Dec 08, 2009
10385
10386
10250
10286
221,774,704
-104.10(-1.00%)
Dec 07, 2009
10387
10443
10360
10390
196,577,984
+1.20(+0.01%)
Dec 04, 2009
10369
10517
10312
10389
460,658,592
+22.70(+0.22%)
Dec 03, 2009
10456
10508
10350
10366
243,970,144
-86.50(-0.83%)
Dec 02, 2009
10470
10514
10422
10453
159,501,472
-18.90(-0.18%)
Dec 01, 2009
10344
10501
10343
10472
190,219,360
+126.80(+1.23%)
Nov 30, 2009
10310
10364
10263
10345
223,576,048
+34.90(+0.34%)
Nov 27, 2009
10452
10452
10231
10310
130,293,648
-154.50(-1.48%)
Nov 25, 2009
10433
10464
10464
10464
130,080,000
+30.70(+0.29%)
Nov 24, 2009
10451
10454
10360
10434
163,746,640
-17.30(-0.17%)
Nov 23, 2009
10320
10496
10320
10451
182,347,888
+132.80(+1.29%)
Nov 20, 2009
10328
10343
10272
10318
230,430,288
-14.20(-0.14%)
Nov 19, 2009
10425
10425
10256
10332
196,245,440
-93.90(-0.90%)
Nov 18, 2009
10426
10433
10360
10426
166,342,304
-11.10(-0.11%)
Nov 17, 2009
10405
10438
10362
10437
158,318,224
+30.40(+0.29%)
Nov 16, 2009
10268
10434
10268
10407
202,566,128
+136.50(+1.33%)
Nov 13, 2009
10198
10306
10192
10270
167,282,480
+73.00(+0.72%)
Nov 12, 2009
10290
10322
10171
10198
183,810,736
-93.80(-0.91%)
Nov 11, 2009
10247
10342
10246
10291
166,916,768
+44.30(+0.43%)
Nov 10, 2009
10223
10261
10198
10247
193,952,992
+20.10(+0.20%)
Nov 09, 2009
10021
10228
10021
10227
227,468,592
+203.50(+2.03%)
Nov 06, 2009
10001
10044
9937
10023
181,007,312
+17.40(+0.17%)
Nov 05, 2009
9808
10013
9808
10006
211,037,088
+203.86(+2.08%)
Nov 04, 2009
9767
9928
9767
9802
224,128,240
+30.23(+0.31%)
Nov 03, 2009
9787
9787
9704
9772
231,520,048
-17.53(-0.18%)
Nov 02, 2009
9712
9859
9679
9789
242,458,736
+76.71(+0.79%)
Oct 30, 2009
9962
9962
9685
9713
327,980,160
-249.85(-2.51%)
Oct 29, 2009
9763
9970
9759
9963
248,949,712
+199.89(+2.05%)
Oct 28, 2009
9881
9902
9758
9763
257,367,776
-119.48(-1.21%)
Oct 27, 2009
9868
9948
9838
9882
237,055,728
+14.21(+0.14%)
Oct 26, 2009
9972
10072
9849
9868
270,049,664
-104.22(-1.05%)
Oct 23, 2009
10100
10014
9932
9972
305,672,768
-109.12(-1.08%)
Oct 22, 2009
9946
10105
9917
10081
231,904,880
+131.94(+1.33%)
Oct 21, 2009
10039
10120
9944
9949
251,047,184
-92.14(-0.92%)
Oct 20, 2009
10092
10050
9993
10042
214,501,888
-50.70(-0.50%)
Oct 19, 2009
9997
10118
9995
10092
186,243,472
+96.29(+0.96%)
Oct 16, 2009
10061
10062
9940
9996
307,773,344
-66.99(-0.67%)
Oct 15, 2009
10015
10063
9977
10063
252,476,768
+47.00(+0.47%)
Oct 14, 2009
9874
10028
9873
10016
284,807,040
+144.84(+1.47%)
Oct 13, 2009
9884
9895
9815
9871
211,506,560
-14.74(-0.15%)
Oct 12, 2009
9865
9932
9849
9886
158,847,344
+20.86(+0.21%)
Oct 09, 2009
9786
9865
9765
9865
161,119,776
+78.07(+0.80%)
Oct 08, 2009
9728
9837
9728
9787
209,583,072
+61.29(+0.63%)
Oct 07, 2009
9726
9740
9676
9726
167,646,640
-5.67(-0.06%)
Oct 06, 2009
9601
9774
9601
9731
206,022,736
+131.50(+1.37%)
Oct 05, 2009
9489
9625
9481
9600
173,849,792
+112.08(+1.18%)
Oct 02, 2009
9508
9525
9430
9488
219,746,048
-21.61(-0.23%)
Oct 01, 2009
9712
9712
9500
9509
266,994,496
-203.00(-2.09%)
Sep 30, 2009
9742
9777
9609
9712
268,394,464
-29.92(-0.31%)
Sep 29, 2009
9790
9834
9739
9742
153,992,768
-47.16(-0.48%)
Sep 28, 2009
9663
9824
9663
9789
163,782,192
+124.17(+1.28%)
Sep 25, 2009
9707
9729
9641
9665
189,352,144
-42.25(-0.44%)
Sep 24, 2009
9750
9805
9666
9707
201,893,632
-41.11(-0.42%)
Sep 23, 2009
9831
9918
9741
9749
233,326,592
-81.32(-0.83%)
Sep 22, 2009
9780
9843
9772
9830
194,622,192
+51.01(+0.52%)
Sep 21, 2009
9819
9819
9726
9779
172,832,256
-41.34(-0.42%)
Sep 18, 2009
9785
9848
9785
9820
424,931,456
+36.28(+0.37%)
Sep 17, 2009
9790
9855
9749
9784
225,474,896
-7.79(-0.08%)
Sep 16, 2009
9684
9800
9679
9792
241,273,664
+108.30(+1.12%)
Sep 15, 2009
9626
9714
9581
9683
224,029,312
+56.61(+0.59%)
Sep 14, 2009
9598
9631
9536
9627
196,482,352
+21.39(+0.22%)
Sep 11, 2009
9625
9650
9572
9605
196,756,272
-22.07(-0.23%)
Sep 10, 2009
9547
9633
9508
9627
234,133,936
+80.26(+0.84%)
Sep 09, 2009
9497
9577
9476
9547
190,820,960
+49.88(+0.53%)
Sep 08, 2009
9440
9511
9440
9497
202,374,624
+56.07(+0.59%)
Sep 04, 2009
9345
9441
9441
9441
152,400,000
+96.66(+1.03%)
Sep 03, 2009
9282
9350
9253
9345
168,746,480
+63.94(+0.69%)
Sep 02, 2009
9306
9331
9262
9281
175,204,880
-29.93(-0.32%)
Sep 01, 2009
9492
9558
9292
9311
267,680,464
-185.68(-1.96%)
Aug 31, 2009
9543
9543
9436
9496
201,604,464
-47.92(-0.50%)
Aug 28, 2009
9583
9630
9496
9544
205,767,840
-36.43(-0.38%)
Aug 27, 2009
9542
9610
9459
9581
163,977,424
+37.11(+0.39%)
Aug 26, 2009
9539
9583
9486
9544
154,665,200
+4.23(+0.04%)
Aug 25, 2009
9509
9620
9509
9539
173,892,992
+30.01(+0.32%)
Aug 24, 2009
9506
9588
9486
9509
190,588,608
+3.32(+0.03%)
Aug 21, 2009
9348
9519
9347
9506
293,528,544
+155.91(+1.67%)
Aug 20, 2009
9279
9364
9268
9350
151,740,992
+70.89(+0.76%)
Aug 19, 2009
9209
9313
9132
9279
176,905,424
+61.22(+0.66%)
Aug 18, 2009
9134
9234
9134
9218
158,533,040
+82.60(+0.90%)
Aug 17, 2009
9314
9314
9117
9135
207,096,672
-186.06(-2.00%)
Aug 14, 2009
9398
9402
9233
9321
172,778,704
-76.79(-0.82%)
Aug 13, 2009
9362
9406
9305
9398
145,615,904
+36.58(+0.39%)
Aug 12, 2009
9236
9424
9221
9362
197,420,816
+120.16(+1.30%)
Aug 11, 2009
9334
9334
9217
9241
171,375,168
-96.50(-1.03%)
Aug 10, 2009
9368
9372
9290
9338
161,365,312
-32.12(-0.34%)
Aug 07, 2009
9258
9438
9258
9370
216,596,800
+113.81(+1.23%)
Aug 06, 2009
9277
9325
9209
9256
244,445,376
-24.71(-0.27%)
Aug 05, 2009
9315
9318
9206
9281
236,614,640
-39.22(-0.42%)
Aug 04, 2009
9285
9321
9251
9320
195,986,240
+33.63(+0.36%)
Aug 03, 2009
9174
9298
9174
9287
221,688,368
+114.95(+1.25%)
Jul 31, 2009
9155
9219
9133
9172
265,574,368
+17.15(+0.19%)
Jul 30, 2009
9073
9246
9073
9154
232,412,368
+83.74(+0.92%)
Jul 29, 2009
9092
9095
9014
9071
190,509,328
-26.00(-0.29%)
Jul 28, 2009
9107
9125
9007
9097
198,271,824
-11.79(-0.13%)
Jul 27, 2009
9093
9123
9035
9109
176,836,208
+15.27(+0.17%)
Jul 24, 2009
9066
9101
9007
9093
214,306,672
+23.95(+0.26%)
Jul 23, 2009
8882
9097
8866
9069
274,761,472
+188.03(+2.12%)
Jul 22, 2009
8912
8950
8860
8881
199,007,248
-34.68(-0.39%)
Jul 21, 2009
8848
8927
8811
8916
218,906,256
+67.79(+0.77%)
Jul 20, 2009
8746
8855
8746
8848
213,730,896
+104.21(+1.19%)
Jul 17, 2009
8712
8754
8674
8744
301,413,216
+32.12(+0.37%)
Jul 16, 2009
8613
8740
8584
8712
216,579,696
+95.61(+1.11%)
Jul 15, 2009
8364
8628
8364
8616
304,995,552
+256.72(+3.07%)
Jul 14, 2009
8331
8361
8285
8359
189,165,968
+27.81(+0.33%)
Jul 13, 2009
8147
8332
8189
8332
253,519,520
+185.16(+2.27%)
Jul 10, 2009
8182
8184
8093
8147
174,256,128
-36.65(-0.45%)
Jul 09, 2009
8179
8229
8145
8183
192,660,944
+4.76(+0.06%)
Jul 08, 2009
8157
8220
8087
8178
325,253,216
+14.81(+0.18%)
Jul 07, 2009
8325
8326
8154
8164
210,875,264
-161.27(-1.94%)
Jul 06, 2009
8279
8328
8206
8325
206,904,912
+44.13(+0.53%)
Jul 02, 2009
8503
8503
8281
8281
157,795,968
-223.32(-2.63%)
Jul 01, 2009
8448
8580
8448
8504
184,598,464
+57.06(+0.68%)
Jun 30, 2009
8529
8560
8394
8447
233,343,168
-82.38(-0.97%)
Jun 29, 2009
8440
8533
8429
8529
216,480,784
+90.99(+1.08%)
Jun 26, 2009
8469
8469
8401
8438
307,644,544
-34.01(-0.40%)
Jun 25, 2009
8299
8490
8342
8472
222,544,432
+172.54(+2.08%)
Jun 24, 2009
8324
8428
8260
8300
189,427,424
-23.05(-0.28%)
Jun 23, 2009
8340
8371
8286
8323
237,150,512
-16.10(-0.19%)
Jun 22, 2009
8539
8539
8335
8339
291,244,544
-200.72(-2.35%)
Jun 19, 2009
8557
8617
8497
8540
528,713,984
-15.87(-0.19%)
Jun 18, 2009
8497
8591
8475
8556
220,052,656
+58.42(+0.69%)
Jun 17, 2009
8504
8563
8461
8497
237,869,088
-7.49(-0.09%)
Jun 16, 2009
8612
8644
8499
8505
240,692,352
-107.46(-1.25%)
Jun 15, 2009
8798
8798
8578
8612
230,222,384
-187.13(-2.13%)
Jun 12, 2009
8770
8806
8717
8799
164,016,224
+28.34(+0.32%)
Jun 11, 2009
8736
8878
8736
8771
249,902,400
+31.90(+0.37%)
Jun 10, 2009
8764
8835
8640
8739
219,918,992
-24.04(-0.27%)
Jun 09, 2009
8765
8803
8725
8763
187,934,800
-1.43(-0.02%)
Jun 08, 2009
8759
8824
8633
8764
189,630,112
+1.36(+0.02%)
Jun 05, 2009
8752
8839
8700
8763
254,968,272
+12.89(+0.15%)
Jun 04, 2009
8666
8751
8635
8750
237,795,216
+74.96(+0.86%)
Jun 03, 2009
8740
8740
8598
8675
252,159,152
-65.59(-0.75%)
Jun 02, 2009
8722
8787
8694
8741
257,555,552
+19.43(+0.22%)
Jun 01, 2009
8502
8761
8501
8721
354,833,760
+221.11(+2.60%)
May 29, 2009
8404
8523
8369
8500
361,905,792
+96.53(+1.15%)
May 28, 2009
8300
8435
8247
8404
290,734,560
+103.78(+1.25%)
May 27, 2009
8474
8497
8289
8300
285,988,480
-173.47(-2.05%)
May 26, 2009
8275
8496
8227
8473
314,758,880
+196.17(+2.37%)
May 22, 2009
8292
8277
8277
8277
244,190,000
-14.81(-0.18%)
May 21, 2009
8416
8416
8221
8292
302,284,032
-129.91(-1.54%)
May 20, 2009
8472
8592
8405
8422
468,638,144
-52.81(-0.62%)
May 19, 2009
8502
8538
8464
8475
277,714,848
-29.23(-0.34%)
May 18, 2009
8270
8512
8270
8504
288,282,784
+235.44(+2.85%)
May 15, 2009
8326
8395
8230
8269
308,820,864
-62.68(-0.75%)
May 14, 2009
8286
8377
8274
8331
323,796,128
+46.43(+0.56%)
May 13, 2009
8462
8462
8262
8285
336,929,376
-184.22(-2.18%)
May 12, 2009
8419
8517
8366
8469
334,835,680
+50.34(+0.60%)
May 11, 2009
8569
8569
8410
8419
332,633,152
-155.88(-1.82%)
May 08, 2009
8411
8588
8411
8575
428,422,880
+164.80(+1.96%)
May 07, 2009
8514
8577
8358
8410
476,636,672
-102.43(-1.20%)
May 06, 2009
8403
8519
8403
8512
454,484,672
+101.63(+1.21%)
May 05, 2009
8426
8458
8363
8411
311,489,952
-16.09(-0.19%)
May 04, 2009
8214
8435
8371
8427
354,488,032
+214.33(+2.61%)
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.