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
Hong Kong Hang Seng
(IX:
HSI
)
18,827.35
+218.41 (+1.17%)
Daily Price
Updated: 4:08 PM EDT, May 27, 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, 2013
22770
22863
22670
22737
1,599,208,704
+156.20(+0.69%)
Apr 29, 2013
22568
22648
22489
22581
1,351,365,760
+33.10(+0.15%)
Apr 28, 2013
22560
22690
22529
22548
0
+0.00(+0.00%)
Apr 27, 2013
22560
22690
22529
22548
0
+0.00(+0.00%)
Apr 26, 2013
22560
22690
22529
22548
1,826,670,336
+146.50(+0.65%)
Apr 25, 2013
22299
22486
22215
22401
1,835,601,024
+218.10(+0.98%)
Apr 24, 2013
22067
22196
21963
22183
1,757,855,616
+376.50(+1.73%)
Apr 23, 2013
22086
22086
21748
21807
1,798,621,952
-237.80(-1.08%)
Apr 22, 2013
22038
22132
21956
22044
1,290,323,840
+30.80(+0.14%)
Apr 19, 2013
21518
22017
21496
22014
1,998,233,216
+501.10(+2.33%)
Apr 18, 2013
21440
21618
21423
21512
1,413,713,280
-57.20(-0.27%)
Apr 17, 2013
21795
21799
21551
21570
1,913,726,208
-102.30(-0.47%)
Apr 16, 2013
21572
21814
21475
21672
1,641,271,680
-100.70(-0.46%)
Apr 15, 2013
21999
21999
21735
21773
1,514,316,544
-316.40(-1.43%)
Apr 14, 2013
22185
22185
22050
22089
0
+0.00(+0.00%)
Apr 12, 2013
22185
22185
22050
22089
1,304,977,792
-12.20(-0.06%)
Apr 11, 2013
22198
22252
22058
22101
1,423,110,528
+66.70(+0.30%)
Apr 10, 2013
21963
22039
21859
22035
1,484,676,608
+164.30(+0.75%)
Apr 09, 2013
21800
21979
21800
21870
1,350,849,664
+152.20(+0.70%)
Apr 08, 2013
21734
21772
21612
21718
1,362,665,984
-8.80(-0.04%)
Apr 06, 2013
22231
22231
21703
21727
0
+0.00(+0.00%)
Apr 05, 2013
22231
22231
21703
21727
2,324,356,864
-610.60(-2.73%)
Apr 04, 2013
22338
22338
22338
22338
0
+0.00(+0.00%)
Apr 03, 2013
22527
22527
22283
22338
1,238,359,424
-30.30(-0.14%)
Apr 02, 2013
22204
22450
22204
22368
1,524,778,368
+68.20(+0.31%)
Apr 01, 2013
22300
22300
22300
22300
0
+0.00(+0.00%)
Mar 29, 2013
22390
22390
22132
22300
0
+0.00(+0.00%)
Mar 28, 2013
22390
22390
22132
22300
2,203,094,528
-165.20(-0.74%)
Mar 27, 2013
22386
22529
22366
22465
1,674,301,440
+153.70(+0.69%)
Mar 26, 2013
22208
22346
22089
22311
1,730,124,032
+59.90(+0.27%)
Mar 25, 2013
22328
22351
22201
22251
1,543,646,848
+135.90(+0.61%)
Mar 24, 2013
22186
22232
22033
22115
0
+0.00(+0.00%)
Mar 22, 2013
22186
22232
22033
22115
1,515,505,152
-110.60(-0.50%)
Mar 21, 2013
22286
22404
22180
22226
1,622,168,704
-30.50(-0.14%)
Mar 20, 2013
21990
22302
21976
22256
1,771,353,984
+214.50(+0.97%)
Mar 19, 2013
22138
22219
22031
22042
1,655,008,768
-41.50(-0.19%)
Mar 18, 2013
22185
22185
21998
22083
2,245,928,448
-449.70(-2.00%)
Mar 15, 2013
22706
22800
22494
22533
2,906,999,552
-86.10(-0.38%)
Mar 14, 2013
22484
22656
22306
22619
1,927,863,040
+62.50(+0.28%)
Mar 13, 2013
22901
22901
22487
22557
1,821,517,568
-333.90(-1.46%)
Mar 12, 2013
23133
23262
22879
22891
1,564,247,424
-200.20(-0.87%)
Mar 11, 2013
23131
23246
23065
23091
1,292,207,232
-1.10(-0.00%)
Mar 10, 2013
22839
23220
22839
23092
0
+0.00(+0.00%)
Mar 09, 2013
22839
23220
22839
23092
1,852,113,152
+320.50(+1.41%)
Mar 08, 2013
22729
22844
22656
22771
1,282,193,152
-6.40(-0.03%)
Mar 07, 2013
22751
22809
22665
22778
1,755,859,456
+217.30(+0.96%)
Mar 06, 2013
22622
22662
22524
22560
1,843,253,376
+22.70(+0.10%)
Mar 05, 2013
22866
22866
22466
22538
2,172,137,472
+0.00(+0.00%)
Mar 04, 2013
22866
22866
22466
22538
0
-342.40(-1.50%)
Mar 03, 2013
22957
23016
22869
22880
0
+0.00(+0.00%)
Mar 02, 2013
22957
23016
22869
22880
2,069,275,136
-140.10(-0.61%)
Mar 01, 2013
22826
23032
22735
23020
2,105,669,248
+443.30(+1.96%)
Feb 28, 2013
22656
22656
22445
22577
1,682,329,600
+57.30(+0.25%)
Feb 27, 2013
22640
22769
22511
22520
1,520,934,400
-300.40(-1.32%)
Feb 26, 2013
22853
22876
22778
22820
1,074,747,136
+37.70(+0.17%)
Feb 24, 2013
22840
22850
22675
22782
0
+0.00(+0.00%)
Feb 23, 2013
22840
22850
22675
22782
1,623,906,816
-124.30(-0.54%)
Feb 22, 2013
23026
23026
22828
22907
2,061,812,608
-400.70(-1.72%)
Feb 21, 2013
23311
23311
23164
23307
1,562,429,824
+163.50(+0.71%)
Feb 20, 2013
23368
23454
23139
23144
1,434,540,928
-238.00(-1.02%)
Feb 19, 2013
23478
23478
23310
23382
1,033,227,776
+0.00(+0.00%)
Feb 18, 2013
23478
23478
23310
23382
0
-62.70(-0.27%)
Feb 17, 2013
23315
23447
23284
23445
0
+0.00(+0.00%)
Feb 16, 2013
23315
23447
23284
23445
1,055,545,216
+31.40(+0.13%)
Feb 15, 2013
23460
23469
23301
23413
1,528,919,296
+198.00(+0.85%)
Feb 14, 2013
23215
23215
23215
23215
0
+0.00(+0.00%)
Feb 13, 2013
23215
23215
23215
23215
0
+0.00(+0.00%)
Feb 12, 2013
23215
23215
23215
23215
0
+0.00(+0.00%)
Feb 11, 2013
23101
23267
23101
23215
0
+0.00(+0.00%)
Feb 09, 2013
23101
23267
23101
23215
1,825,561,344
+38.20(+0.16%)
Feb 08, 2013
23260
23298
23135
23177
2,020,632,448
-79.90(-0.34%)
Feb 07, 2013
23292
23355
23204
23257
1,654,525,056
+108.40(+0.47%)
Feb 06, 2013
23407
23407
23104
23148
2,488,035,584
-536.50(-2.27%)
Feb 05, 2013
23867
23945
23637
23685
2,739,062,272
-36.80(-0.16%)
Feb 04, 2013
23763
23763
23571
23722
0
+0.00(+0.00%)
Feb 03, 2013
23763
23763
23571
23722
0
+0.00(+0.00%)
Feb 02, 2013
23763
23763
23571
23722
1,629,063,552
-7.70(-0.03%)
Feb 01, 2013
23799
23799
23668
23730
1,829,300,352
-92.60(-0.39%)
Jan 31, 2013
23767
23916
23766
23822
1,961,875,968
+166.90(+0.71%)
Jan 30, 2013
23659
23707
23603
23655
3,153,976,064
-16.70(-0.07%)
Jan 29, 2013
23622
23736
23622
23672
1,443,566,848
+0.00(+0.00%)
Jan 28, 2013
23622
23736
23622
23672
0
+91.50(+0.39%)
Jan 27, 2013
23654
23666
23481
23580
0
+0.00(+0.00%)
Jan 26, 2013
23654
23666
23481
23580
1,620,958,976
-18.50(-0.08%)
Jan 25, 2013
23585
23689
23548
23599
1,428,556,288
-36.20(-0.15%)
Jan 24, 2013
23700
23711
23540
23635
1,536,963,328
-23.90(-0.10%)
Jan 23, 2013
23596
23686
23499
23659
1,361,101,440
+68.10(+0.29%)
Jan 22, 2013
23566
23640
23536
23591
1,104,208,000
+0.00(+0.00%)
Jan 21, 2013
23566
23640
23536
23591
0
-10.90(-0.05%)
Jan 20, 2013
23510
23606
23451
23602
0
+0.00(+0.00%)
Jan 19, 2013
23510
23606
23451
23602
1,934,485,248
+262.00(+1.12%)
Jan 18, 2013
23472
23505
23223
23340
1,316,299,008
-17.20(-0.07%)
Jan 17, 2013
23390
23390
23203
23357
1,370,170,240
-24.50(-0.10%)
Jan 16, 2013
23388
23516
23306
23382
1,450,147,712
-31.80(-0.14%)
Jan 15, 2013
23327
23442
23292
23413
1,559,383,552
+0.00(+0.00%)
Jan 14, 2013
23327
23442
23292
23413
0
+149.20(+0.64%)
Jan 13, 2013
23479
23487
23213
23264
0
+0.00(+0.00%)
Jan 12, 2013
23479
23487
23213
23264
1,526,867,456
-90.20(-0.39%)
Jan 11, 2013
23240
23478
23166
23354
1,911,808,384
+135.80(+0.58%)
Jan 10, 2013
23155
23235
23142
23218
1,518,554,752
+107.30(+0.46%)
Jan 09, 2013
23264
23264
23088
23111
1,461,679,104
-218.60(-0.94%)
Jan 08, 2013
23345
23402
23254
23330
1,401,515,008
+0.00(+0.00%)
Jan 07, 2013
23345
23402
23254
23330
0
-1.30(-0.01%)
Jan 06, 2013
23370
23370
23172
23331
0
+0.00(+0.00%)
Jan 05, 2013
23370
23370
23172
23331
1,505,752,832
-67.50(-0.29%)
Jan 04, 2013
23390
23401
23234
23399
2,211,206,912
+86.60(+0.37%)
Jan 03, 2013
22860
23317
22860
23312
2,129,252,864
+0.00(+0.00%)
Jan 02, 2013
22860
23317
22860
23312
0
+655.10(+2.89%)
Jan 01, 2013
22584
22698
22567
22657
685,412,992
-9.70(-0.04%)
Dec 31, 2012
22706
22706
22628
22667
0
+0.00(+0.00%)
Dec 30, 2012
22706
22706
22628
22667
0
+0.00(+0.00%)
Dec 29, 2012
22706
22706
22628
22667
1,043,816,192
+46.80(+0.21%)
Dec 28, 2012
22706
22719
22609
22620
1,053,372,608
+78.60(+0.35%)
Dec 27, 2012
22541
22541
22541
22541
0
+34.90(+0.16%)
Dec 26, 2012
22565
22565
22423
22506
0
-34.90(-0.15%)
Dec 25, 2012
22495
22578
22495
22541
560,264,832
+34.90(+0.16%)
Dec 24, 2012
22565
22565
22423
22506
0
+0.00(+0.00%)
Dec 23, 2012
22565
22565
22423
22506
0
+0.00(+0.00%)
Dec 22, 2012
22565
22565
22423
22506
1,805,720,448
-153.50(-0.68%)
Dec 21, 2012
22603
22662
22484
22660
1,620,967,680
+36.40(+0.16%)
Dec 20, 2012
22655
22684
22562
22623
1,577,167,744
+128.70(+0.57%)
Dec 19, 2012
22526
22588
22450
22495
3,217,316,096
-18.90(-0.08%)
Dec 18, 2012
22591
22625
22454
22514
1,451,263,488
+0.00(+0.00%)
Dec 17, 2012
22591
22625
22454
22514
0
-92.40(-0.41%)
Dec 16, 2012
22397
22636
22397
22606
0
+0.00(+0.00%)
Dec 15, 2012
22397
22636
22397
22606
1,771,220,352
+160.40(+0.71%)
Dec 14, 2012
22501
22563
22381
22446
1,475,964,032
-57.70(-0.26%)
Dec 13, 2012
22413
22508
22413
22503
1,856,501,376
+179.40(+0.80%)
Dec 12, 2012
22296
22393
22244
22324
1,585,416,320
+47.20(+0.21%)
Dec 11, 2012
22378
22378
22236
22277
1,388,627,968
+0.00(+0.00%)
Dec 10, 2012
22378
22378
22236
22277
0
+85.50(+0.39%)
Dec 09, 2012
22295
22371
22188
22191
0
+0.00(+0.00%)
Dec 08, 2012
22295
22371
22188
22191
1,830,833,152
-58.60(-0.26%)
Dec 07, 2012
22356
22356
22215
22250
1,474,980,864
-21.10(-0.09%)
Dec 06, 2012
21819
22274
21805
22271
2,465,521,920
+470.90(+2.16%)
Dec 05, 2012
21786
21853
21688
21800
1,236,799,232
+32.20(+0.15%)
Dec 04, 2012
22070
22162
21717
21768
1,222,931,456
-262.60(-1.19%)
Dec 01, 2012
21949
22092
21919
22030
1,829,162,368
+107.50(+0.49%)
Nov 30, 2012
21821
21996
21786
21923
1,272,038,400
+213.90(+0.99%)
Nov 29, 2012
21765
21765
21630
21709
1,272,896,640
-135.00(-0.62%)
Nov 28, 2012
21970
22003
21820
21844
1,205,019,136
-17.80(-0.08%)
Nov 27, 2012
21986
21986
21827
21862
1,074,310,784
+0.00(+0.00%)
Nov 26, 2012
21986
21986
21827
21862
0
-52.20(-0.24%)
Nov 25, 2012
21730
21924
21723
21914
0
+0.00(+0.00%)
Nov 24, 2012
21730
21924
21723
21914
1,337,229,952
+170.80(+0.79%)
Nov 23, 2012
21596
21774
21518
21743
1,449,478,528
+218.80(+1.02%)
Nov 22, 2012
21368
21530
21229
21524
1,358,588,160
+296.10(+1.39%)
Nov 21, 2012
21478
21478
21213
21228
1,169,937,536
-33.80(-0.16%)
Nov 20, 2012
21210
21303
21136
21262
1,100,673,152
+0.00(+0.00%)
Nov 19, 2012
21210
21303
21136
21262
0
+103.10(+0.49%)
Nov 18, 2012
21204
21205
21105
21159
0
+0.00(+0.00%)
Nov 17, 2012
21204
21205
21105
21159
1,146,325,120
+50.10(+0.24%)
Nov 16, 2012
21189
21288
21098
21109
1,408,099,456
-333.10(-1.55%)
Nov 15, 2012
21251
21446
21221
21442
1,302,165,888
+253.30(+1.20%)
Nov 14, 2012
21373
21400
21182
21189
1,349,937,152
-241.60(-1.13%)
Nov 13, 2012
21368
21462
21339
21430
922,157,184
+0.00(+0.00%)
Nov 12, 2012
21368
21462
21339
21430
0
+45.90(+0.21%)
Nov 11, 2012
21434
21526
21330
21384
0
+0.00(+0.00%)
Nov 10, 2012
21434
21526
21330
21384
1,455,863,296
-182.50(-0.85%)
Nov 09, 2012
21786
21872
21556
21567
1,668,424,192
-532.90(-2.41%)
Nov 08, 2012
22020
22100
21811
22100
1,555,286,144
+155.40(+0.71%)
Nov 07, 2012
21960
22009
21832
21944
1,317,598,208
-62.00(-0.28%)
Nov 06, 2012
22044
22141
21991
22006
1,165,502,592
+0.00(+0.00%)
Nov 05, 2012
22044
22141
21991
22006
0
-104.90(-0.47%)
Nov 03, 2012
22066
22150
22020
22111
0
+0.00(+0.00%)
Nov 02, 2012
22066
22150
22020
22111
1,853,113,600
+289.40(+1.33%)
Nov 01, 2012
21574
21833
21506
21822
1,671,155,328
+180.10(+0.83%)
Oct 31, 2012
21540
21649
21497
21642
1,546,082,816
+213.20(+0.99%)
Oct 30, 2012
21549
21575
21339
21429
1,426,440,704
-82.50(-0.38%)
Oct 29, 2012
21478
21562
21397
21511
1,430,951,680
-34.50(-0.16%)
Oct 27, 2012
21848
21848
21528
21546
0
+0.00(+0.00%)
Oct 26, 2012
21848
21848
21528
21546
1,655,334,656
-264.60(-1.21%)
Oct 25, 2012
21793
21840
21711
21810
1,633,405,568
+46.40(+0.21%)
Oct 24, 2012
21562
21802
21533
21764
1,711,748,864
+66.20(+0.31%)
Oct 23, 2012
21440
21699
21431
21698
0
+0.00(+0.00%)
Oct 22, 2012
21440
21699
21431
21698
1,466,782,720
+145.80(+0.68%)
Oct 20, 2012
21566
21592
21523
21552
0
+0.00(+0.00%)
Oct 19, 2012
21566
21592
21523
21552
1,639,351,424
+33.10(+0.15%)
Oct 18, 2012
21491
21606
21476
21519
2,154,856,448
+102.10(+0.48%)
Oct 17, 2012
21422
21443
21353
21417
1,714,967,552
+209.50(+0.99%)
Oct 16, 2012
21257
21257
21120
21207
1,498,826,112
+58.90(+0.28%)
Oct 15, 2012
21138
21184
21077
21148
1,352,365,696
+11.80(+0.06%)
Oct 14, 2012
21051
21237
21051
21136
0
+0.00(+0.00%)
Oct 13, 2012
21051
21237
21051
21136
0
+0.00(+0.00%)
Oct 12, 2012
21051
21237
21051
21136
2,318,876,160
+137.30(+0.65%)
Oct 11, 2012
20813
21013
20813
20999
2,550,414,848
+79.50(+0.38%)
Oct 10, 2012
20785
20942
20767
20920
1,236,864,640
-17.70(-0.08%)
Oct 09, 2012
20927
21093
20927
20937
1,542,861,952
+112.70(+0.54%)
Oct 08, 2012
20980
20982
20808
20825
1,350,069,760
-187.80(-0.89%)
Oct 06, 2012
21008
21021
20925
21012
0
+0.00(+0.00%)
Oct 05, 2012
21008
21021
20925
21012
1,290,461,952
+104.50(+0.50%)
Oct 04, 2012
20914
20947
20835
20908
1,025,617,088
+19.60(+0.09%)
Oct 03, 2012
20951
21006
20800
20888
1,378,884,864
+47.90(+0.23%)
Oct 02, 2012
20758
20890
20726
20840
0
+0.00(+0.00%)
Oct 01, 2012
20840
20840
20840
20840
0
+0.00(+0.00%)
Sep 30, 2012
20758
20890
20726
20840
0
+0.00(+0.00%)
Sep 29, 2012
20758
20890
20726
20840
0
+0.00(+0.00%)
Sep 28, 2012
20758
20890
20726
20840
1,403,623,168
+78.10(+0.38%)
Sep 27, 2012
20487
20850
20487
20762
1,740,972,032
+234.60(+1.14%)
Sep 26, 2012
20486
20577
20485
20528
1,112,531,968
-171.00(-0.83%)
Sep 25, 2012
20694
20758
20649
20699
1,066,825,280
+4.00(+0.02%)
Sep 24, 2012
20611
20780
20503
20695
977,714,176
-40.20(-0.19%)
Sep 23, 2012
20697
20808
20677
20735
0
+0.00(+0.00%)
Sep 22, 2012
20697
20808
20677
20735
0
+0.00(+0.00%)
Sep 21, 2012
20697
20808
20677
20735
1,842,999,808
+144.00(+0.70%)
Sep 20, 2012
20817
20817
20579
20591
1,501,413,632
-251.00(-1.20%)
Sep 19, 2012
20610
20896
20610
20842
1,938,983,168
+240.00(+1.16%)
Sep 18, 2012
20622
20713
20568
20602
1,445,956,352
-56.20(-0.27%)
Sep 17, 2012
20758
20758
20591
20658
1,548,748,928
+28.30(+0.14%)
Sep 16, 2012
20479
20648
20476
20630
0
+0.00(+0.00%)
Sep 15, 2012
20479
20648
20476
20630
0
+0.00(+0.00%)
Sep 14, 2012
20479
20648
20476
20630
2,554,583,040
+582.20(+2.90%)
Sep 13, 2012
20062
20147
20010
20048
1,237,079,040
-27.80(-0.14%)
Sep 12, 2012
19996
20118
19996
20075
1,365,032,960
+217.50(+1.10%)
Sep 11, 2012
19757
19907
19659
19858
1,623,644,544
+30.70(+0.15%)
Sep 10, 2012
19876
19930
19765
19827
3,198,134,784
+25.00(+0.13%)
Sep 08, 2012
19538
19829
19484
19802
0
+0.00(+0.00%)
Sep 07, 2012
19538
19829
19484
19802
3,303,572,480
+592.90(+3.09%)
Sep 06, 2012
19102
19216
19077
19209
1,360,569,216
+64.20(+0.34%)
Sep 05, 2012
19330
19330
19117
19145
1,773,167,616
-284.80(-1.47%)
Sep 04, 2012
19541
19572
19414
19430
1,146,614,912
-129.30(-0.66%)
Sep 03, 2012
19415
19609
19386
19559
1,166,337,664
+76.60(+0.39%)
Sep 02, 2012
19517
19554
19451
19483
0
+0.00(+0.00%)
Sep 01, 2012
19517
19554
19451
19483
0
+0.00(+0.00%)
Aug 31, 2012
19517
19554
19451
19483
1,346,966,528
-70.30(-0.36%)
Aug 30, 2012
19657
19657
19509
19553
1,453,043,328
-235.60(-1.19%)
Aug 29, 2012
19858
19864
19770
19788
1,075,024,000
-23.30(-0.12%)
Aug 28, 2012
19723
19856
19723
19812
1,077,330,048
+13.10(+0.07%)
Aug 27, 2012
19940
19940
19769
19799
1,211,797,888
-81.30(-0.41%)
Aug 26, 2012
19930
19930
19840
19880
0
+0.00(+0.00%)
Aug 25, 2012
19930
19930
19840
19880
0
+0.00(+0.00%)
Aug 24, 2012
19930
19930
19840
19880
1,124,259,584
-252.20(-1.25%)
Aug 23, 2012
19935
20133
19935
20132
1,231,818,624
+244.40(+1.23%)
Aug 22, 2012
19997
19997
19853
19888
1,032,597,184
-212.30(-1.06%)
Aug 21, 2012
20112
20141
19980
20100
1,049,001,280
-4.20(-0.02%)
Aug 20, 2012
20080
20110
19912
20104
1,020,566,208
-11.80(-0.06%)
Aug 19, 2012
20057
20147
20048
20116
0
+0.00(+0.00%)
Aug 18, 2012
20057
20147
20048
20116
0
+0.00(+0.00%)
Aug 17, 2012
20057
20147
20048
20116
1,209,409,536
+153.20(+0.77%)
Aug 16, 2012
20152
20152
19920
19963
1,058,187,008
-89.40(-0.45%)
Aug 15, 2012
20125
20135
20016
20052
1,271,710,464
-239.40(-1.18%)
Aug 14, 2012
20251
20300
20094
20292
1,525,964,928
+210.30(+1.05%)
Aug 13, 2012
20188
20188
20038
20081
990,601,408
-54.70(-0.27%)
Aug 12, 2012
20205
20222
20045
20136
0
+0.00(+0.00%)
Aug 11, 2012
20205
20222
20045
20136
0
+0.00(+0.00%)
Aug 10, 2012
20205
20222
20045
20136
1,439,089,664
-133.40(-0.66%)
Aug 09, 2012
20149
20300
20149
20270
1,302,333,440
+204.00(+1.02%)
Aug 08, 2012
20189
20189
19966
20066
1,239,183,488
-7.10(-0.04%)
Aug 07, 2012
20034
20117
19984
20073
1,411,302,784
+73.90(+0.37%)
Aug 06, 2012
20052
20091
19979
19999
1,437,034,752
+332.50(+1.69%)
Aug 05, 2012
19554
19674
19454
19666
0
+0.00(+0.00%)
Aug 04, 2012
19554
19674
19454
19666
0
+0.00(+0.00%)
Aug 03, 2012
19554
19674
19454
19666
1,153,392,512
-24.00(-0.12%)
Aug 02, 2012
19784
19787
19652
19690
1,229,663,616
-130.20(-0.66%)
Aug 01, 2012
19647
19899
19647
19820
1,798,568,832
+23.60(+0.12%)
Jul 31, 2012
19661
19840
19619
19797
1,856,288,384
+211.40(+1.08%)
Jul 30, 2012
19505
19594
19479
19585
1,452,095,232
+310.40(+1.61%)
Jul 29, 2012
19165
19331
19162
19275
0
+0.00(+0.00%)
Jul 28, 2012
19165
19331
19162
19275
0
+0.00(+0.00%)
Jul 27, 2012
19165
19331
19162
19275
1,570,697,856
+382.20(+2.02%)
Jul 26, 2012
18870
18962
18793
18893
1,112,498,944
+15.50(+0.08%)
Jul 25, 2012
18762
18926
18711
18877
1,332,514,432
-25.90(-0.14%)
Jul 24, 2012
19078
19125
18854
18903
929,872,576
-150.30(-0.79%)
Jul 23, 2012
19259
19259
18986
19054
1,256,215,808
-587.30(-2.99%)
Jul 22, 2012
19614
19656
19512
19641
0
+0.00(+0.00%)
Jul 21, 2012
19614
19656
19512
19641
0
+0.00(+0.00%)
Jul 20, 2012
19614
19656
19512
19641
1,298,960,640
+81.70(+0.42%)
Jul 19, 2012
19393
19600
19393
19559
1,693,489,664
+319.20(+1.66%)
Jul 18, 2012
19452
19452
19135
19240
1,169,099,136
-215.40(-1.11%)
Jul 17, 2012
19157
19479
19157
19455
1,396,005,632
+334.00(+1.75%)
Jul 16, 2012
19265
19265
19062
19121
1,095,972,864
+28.70(+0.15%)
Jul 15, 2012
19069
19160
19033
19093
0
+0.00(+0.00%)
Jul 14, 2012
19069
19160
19033
19093
0
+0.00(+0.00%)
Jul 13, 2012
19069
19160
19033
19093
1,267,621,760
+67.50(+0.35%)
Jul 12, 2012
19357
19357
18998
19025
2,017,688,192
-394.80(-2.03%)
Jul 11, 2012
19265
19441
19234
19420
1,642,333,952
+23.50(+0.12%)
Jul 10, 2012
19504
19516
19347
19396
1,179,214,080
-31.70(-0.16%)
Jul 09, 2012
19635
19738
19422
19428
1,440,446,848
-372.50(-1.88%)
Jul 08, 2012
19753
19839
19691
19801
0
+0.00(+0.00%)
Jul 07, 2012
19753
19839
19691
19801
0
+0.00(+0.00%)
Jul 06, 2012
19753
19839
19691
19801
1,763,031,552
-8.50(-0.04%)
Jul 05, 2012
19757
19869
19589
19809
1,268,796,160
+99.30(+0.50%)
Jul 04, 2012
19834
19835
19677
19710
1,402,211,968
-25.70(-0.13%)
Jul 03, 2012
19765
19765
19622
19736
1,532,735,744
+294.00(+1.51%)
Jul 02, 2012
19442
19442
19442
19442
0
+0.00(+0.00%)
Jun 30, 2012
18997
19511
18991
19442
0
+0.00(+0.00%)
Jun 29, 2012
18997
19511
18991
19442
2,039,720,832
+416.20(+2.19%)
Jun 28, 2012
19306
19306
19009
19025
1,466,323,712
-151.60(-0.79%)
Jun 27, 2012
18990
19214
18942
19177
1,425,576,448
+195.10(+1.03%)
Jun 26, 2012
18850
18998
18850
18982
1,324,221,184
+84.40(+0.45%)
Jun 25, 2012
19019
19067
18862
18897
1,133,256,960
-97.70(-0.51%)
Jun 24, 2012
18993
19089
18976
18995
0
+0.00(+0.00%)
Jun 23, 2012
18993
19089
18976
18995
0
+0.00(+0.00%)
Jun 22, 2012
18993
19089
18976
18995
1,080,368,384
-270.00(-1.40%)
Jun 21, 2012
19481
19496
19258
19265
1,298,230,784
-253.70(-1.30%)
Jun 20, 2012
19552
19579
19469
19519
1,176,157,952
+102.10(+0.53%)
Jun 19, 2012
19451
19472
19320
19417
1,205,020,160
-11.10(-0.06%)
Jun 18, 2012
19578
19578
19396
19428
1,581,595,136
+193.90(+1.01%)
Jun 16, 2012
18924
19255
18919
19234
0
+0.00(+0.00%)
Jun 15, 2012
18924
19255
18919
19234
2,717,020,672
+425.50(+2.26%)
Jun 14, 2012
18902
18938
18796
18808
1,313,826,176
-218.10(-1.15%)
Jun 13, 2012
18948
19030
18813
19026
1,417,480,448
+153.90(+0.82%)
Jun 12, 2012
18720
18926
18708
18873
1,336,823,040
-81.00(-0.43%)
Jun 11, 2012
18979
18979
18848
18954
1,527,709,440
+451.30(+2.44%)
Jun 10, 2012
18798
18798
18461
18502
0
+0.00(+0.00%)
Jun 09, 2012
18798
18798
18461
18502
0
+0.00(+0.00%)
Jun 08, 2012
18798
18798
18461
18502
2,547,084,288
-176.00(-0.94%)
Jun 07, 2012
18826
18846
18624
18678
1,549,611,008
+157.80(+0.85%)
Jun 06, 2012
18350
18522
18321
18520
1,637,171,840
+261.50(+1.43%)
Jun 05, 2012
18373
18412
18223
18259
1,373,497,344
+73.40(+0.40%)
Jun 04, 2012
18250
18250
18056
18186
1,607,428,352
-372.70(-2.01%)
Jun 03, 2012
18499
18726
18488
18558
0
+0.00(+0.00%)
Jun 01, 2012
18499
18726
18488
18558
1,859,948,800
-71.20(-0.38%)
May 31, 2012
18471
18658
18378
18630
4,197,772,800
-60.70(-0.32%)
May 30, 2012
18897
18897
18604
18690
1,934,253,056
-365.30(-1.92%)
May 29, 2012
18736
19058
18736
19056
1,512,895,360
+254.50(+1.35%)
May 28, 2012
18672
18858
18672
18801
1,267,920,384
+87.60(+0.47%)
May 27, 2012
18734
18778
18577
18713
0
+0.00(+0.00%)
May 26, 2012
18734
18778
18577
18713
0
+0.00(+0.00%)
May 25, 2012
18734
18778
18577
18713
1,576,541,952
+47.00(+0.25%)
May 24, 2012
18755
18836
18655
18666
1,400,663,168
-119.80(-0.64%)
May 23, 2012
18842
18846
18662
18786
1,478,242,944
-253.00(-1.33%)
May 22, 2012
19061
19183
19003
19039
1,470,101,632
+116.90(+0.62%)
May 21, 2012
18902
18954
18797
18922
1,236,217,088
-29.50(-0.16%)
May 20, 2012
18787
18985
18622
18952
0
+0.00(+0.00%)
May 19, 2012
18787
18985
18622
18952
0
+0.00(+0.00%)
May 18, 2012
18787
18985
18622
18952
2,373,232,384
-249.10(-1.30%)
May 17, 2012
19369
19452
19140
19201
1,789,919,616
-58.90(-0.31%)
May 16, 2012
19655
19655
19181
19260
2,066,051,584
-634.50(-3.19%)
May 15, 2012
19702
19923
19640
19894
1,867,689,984
+159.30(+0.81%)
May 14, 2012
20038
20045
19716
19735
1,730,108,416
-229.60(-1.15%)
May 13, 2012
20083
20083
19901
19965
0
+0.00(+0.00%)
May 12, 2012
20083
20083
19901
19965
0
+0.00(+0.00%)
May 11, 2012
20083
20083
19901
19965
1,624,694,656
-262.70(-1.30%)
May 10, 2012
20314
20375
20092
20227
1,720,960,384
-103.30(-0.51%)
May 09, 2012
20362
20372
20258
20331
1,797,879,424
-154.20(-0.75%)
May 08, 2012
20647
20647
20399
20485
1,480,445,312
-51.90(-0.25%)
May 07, 2012
20658
20674
20478
20537
2,201,041,664
-549.30(-2.61%)
May 06, 2012
21107
21171
21061
21086
0
+0.00(+0.00%)
May 05, 2012
21107
21171
21061
21086
0
+0.00(+0.00%)
May 04, 2012
21107
21171
21061
21086
1,367,404,160
-163.50(-0.77%)
May 03, 2012
21209
21257
21154
21250
2,817,402,368
-59.60(-0.28%)
May 02, 2012
21246
21385
21237
21309
1,550,182,656
+214.90(+1.02%)
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.