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
Logitech Int S.A.
(NQ:
LOGI
)
89.89
UNCHANGED
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 (%)
Sep 28, 2012
7.165
7.196
6.995
7.042
1,387,354
+0.19(+2.82%)
Sep 27, 2012
6.833
6.918
6.787
6.849
2,599,189
+0.39(+5.97%)
Sep 26, 2012
6.609
6.609
6.440
6.463
630,837
-0.19(-2.90%)
Sep 25, 2012
6.779
6.841
6.640
6.656
877,973
-0.14(-2.05%)
Sep 24, 2012
6.957
6.957
6.779
6.795
476,400
-0.23(-3.30%)
Sep 21, 2012
7.196
7.235
6.995
7.026
1,198,078
+0.02(+0.33%)
Sep 20, 2012
7.104
7.119
6.965
7.003
712,391
-0.16(-2.26%)
Sep 19, 2012
7.104
7.266
7.080
7.165
1,492,522
-0.04(-0.54%)
Sep 18, 2012
7.250
7.273
7.150
7.204
939,977
+0.01(+0.11%)
Sep 17, 2012
7.304
7.351
7.142
7.196
570,329
-0.16(-2.20%)
Sep 14, 2012
7.490
7.575
7.358
7.358
1,255,524
+0.19(+2.58%)
Sep 13, 2012
7.158
7.212
7.015
7.173
1,187,312
-0.62(-7.93%)
Sep 12, 2012
7.922
7.945
7.667
7.791
2,029,250
-0.02(-0.20%)
Sep 11, 2012
7.698
7.891
7.629
7.806
1,537,148
+0.35(+4.66%)
Sep 10, 2012
7.412
7.505
7.389
7.459
490,728
+0.05(+0.73%)
Sep 07, 2012
7.389
7.482
7.358
7.405
920,275
+0.13(+1.80%)
Sep 06, 2012
7.181
7.312
7.181
7.273
888,059
+0.14(+1.95%)
Sep 05, 2012
7.266
7.266
7.104
7.134
573,406
-0.15(-2.12%)
Sep 04, 2012
7.204
7.343
7.204
7.289
890,370
+0.16(+2.28%)
Aug 31, 2012
7.196
7.277
7.119
7.127
299,112
-0.02(-0.22%)
Aug 30, 2012
7.173
7.250
7.104
7.142
704,865
-0.06(-0.86%)
Aug 29, 2012
7.312
7.335
7.127
7.204
562,021
+0.07(+0.97%)
Aug 27, 2012
7.281
7.281
7.111
7.134
722,519
-0.27(-3.65%)
Aug 24, 2012
7.335
7.405
7.181
7.405
1,085,532
+0.22(+3.01%)
Aug 23, 2012
7.165
7.243
7.096
7.189
2,198,970
+0.47(+7.01%)
Aug 22, 2012
6.710
6.795
6.679
6.718
1,190,858
+0.05(+0.81%)
Aug 21, 2012
6.733
6.748
6.602
6.663
1,285,975
-0.11(-1.60%)
Aug 20, 2012
6.748
6.779
6.683
6.772
550,498
-0.09(-1.35%)
Aug 17, 2012
6.818
6.949
6.772
6.864
1,246,352
+0.12(+1.83%)
Aug 16, 2012
6.617
6.779
6.594
6.741
508,047
+0.09(+1.39%)
Aug 15, 2012
6.594
6.648
6.582
6.648
365,565
+0.02(+0.35%)
Aug 14, 2012
6.733
6.756
6.548
6.625
964,900
-0.09(-1.38%)
Aug 13, 2012
6.687
6.764
6.625
6.718
792,739
-0.05(-0.80%)
Aug 10, 2012
6.679
6.795
6.663
6.772
572,695
+0.01(+0.11%)
Aug 09, 2012
6.555
6.787
6.555
6.764
1,385,913
+0.27(+4.16%)
Aug 08, 2012
6.447
6.555
6.424
6.494
2,123,757
+0.15(+2.31%)
Aug 07, 2012
6.447
6.463
6.293
6.347
1,915,650
-0.02(-0.36%)
Aug 06, 2012
6.378
6.416
6.331
6.370
2,231,734
+0.05(+0.86%)
Aug 03, 2012
6.409
6.463
6.219
6.316
2,917,183
-0.16(-2.50%)
Aug 02, 2012
6.718
6.756
6.470
6.478
2,098,155
-0.23(-3.45%)
Aug 01, 2012
6.787
6.826
6.663
6.710
1,163,490
-0.05(-0.80%)
Jul 31, 2012
6.934
6.941
6.648
6.764
1,475,763
-0.13(-1.90%)
Jul 30, 2012
6.772
6.903
6.772
6.895
739,942
+0.12(+1.71%)
Jul 27, 2012
6.532
6.802
6.509
6.779
1,888,341
+0.02(+0.23%)
Jul 26, 2012
6.617
7.235
6.602
6.764
3,295,302
-0.15(-2.23%)
Jul 25, 2012
7.088
7.111
6.779
6.918
2,298,478
-0.02(-0.33%)
Jul 24, 2012
6.849
6.988
6.810
6.941
1,842,604
-0.05(-0.77%)
Jul 23, 2012
7.204
7.204
6.864
6.995
1,349,412
-0.20(-2.79%)
Jul 20, 2012
7.320
7.351
7.181
7.196
795,241
-0.36(-4.80%)
Jul 19, 2012
7.621
7.667
7.540
7.559
862,776
+0.08(+1.03%)
Jul 18, 2012
7.158
7.513
7.134
7.482
878,327
+0.21(+2.87%)
Jul 17, 2012
7.382
7.382
7.165
7.273
812,473
-0.06(-0.84%)
Jul 16, 2012
7.351
7.389
7.289
7.335
848,430
+0.02(+0.21%)
Jul 13, 2012
7.366
7.466
7.300
7.320
1,058,935
-0.19(-2.47%)
Jul 12, 2012
7.582
7.621
7.428
7.505
1,274,929
-0.09(-1.22%)
Jul 11, 2012
7.636
7.698
7.536
7.598
960,111
-0.24(-3.05%)
Jul 10, 2012
8.046
8.053
7.814
7.837
1,018,465
-0.29(-3.61%)
Jul 09, 2012
7.690
8.215
7.621
8.130
1,838,727
+0.33(+4.26%)
Jul 06, 2012
7.914
7.949
7.752
7.798
329,830
-0.26(-3.26%)
Jul 05, 2012
7.999
8.130
7.961
8.061
597,594
-0.32(-3.87%)
Jul 03, 2012
8.331
8.385
8.269
8.385
118,599
+0.02(+0.28%)
Jul 02, 2012
8.262
8.385
8.246
8.362
302,066
+0.12(+1.50%)
Jun 29, 2012
8.246
8.324
8.177
8.239
581,093
+0.29(+3.59%)
Jun 28, 2012
8.092
8.154
7.829
7.953
1,080,172
-0.23(-2.83%)
Jun 27, 2012
8.084
8.246
8.053
8.185
544,886
+0.11(+1.34%)
Jun 26, 2012
8.061
8.115
8.015
8.076
684,295
+0.14(+1.75%)
Jun 25, 2012
8.084
8.084
7.883
7.937
676,512
-0.24(-2.93%)
Jun 22, 2012
8.161
8.208
8.096
8.177
275,306
+0.08(+1.05%)
Jun 21, 2012
8.239
8.331
8.053
8.092
439,400
-0.20(-2.42%)
Jun 20, 2012
8.130
8.300
8.107
8.293
1,140,037
+0.29(+3.67%)
Jun 19, 2012
7.961
8.076
7.891
7.999
546,859
+0.02(+0.29%)
Jun 18, 2012
7.883
8.053
7.837
7.976
541,549
-0.05(-0.58%)
Jun 15, 2012
7.907
8.115
7.868
8.022
762,999
+0.23(+2.97%)
Jun 14, 2012
7.605
7.845
7.575
7.791
739,966
+0.24(+3.17%)
Jun 13, 2012
7.490
7.721
7.436
7.551
1,288,621
-0.12(-1.51%)
Jun 12, 2012
7.683
7.760
7.567
7.667
1,046,045
+0.11(+1.43%)
Jun 11, 2012
7.968
7.968
7.559
7.559
829,486
-0.38(-4.77%)
Jun 08, 2012
7.891
7.999
7.837
7.937
580,132
+0.06(+0.78%)
Jun 07, 2012
7.992
8.022
7.837
7.876
829,440
+0.12(+1.49%)
Jun 06, 2012
7.690
7.829
7.660
7.760
720,570
+0.23(+3.08%)
Jun 05, 2012
7.397
7.528
7.366
7.528
1,314,180
+0.05(+0.62%)
Jun 04, 2012
7.590
7.590
7.389
7.482
1,627,488
-0.16(-2.12%)
Jun 01, 2012
7.760
7.837
7.582
7.644
2,045,715
-0.25(-3.23%)
May 31, 2012
7.860
7.922
7.783
7.899
852,516
-0.08(-1.06%)
May 30, 2012
8.215
8.239
7.876
7.984
2,086,198
-0.33(-3.99%)
May 29, 2012
8.269
8.451
8.246
8.316
1,094,920
+0.12(+1.41%)
May 25, 2012
8.053
8.262
8.030
8.200
938,455
+0.05(+0.57%)
May 24, 2012
8.324
8.324
8.053
8.154
1,546,406
-0.18(-2.13%)
May 23, 2012
8.347
8.378
8.200
8.331
2,826,548
-0.22(-2.53%)
May 22, 2012
8.771
8.856
8.493
8.547
1,703,948
-0.12(-1.34%)
May 21, 2012
8.524
8.779
8.501
8.663
2,115,037
+0.44(+5.35%)
May 18, 2012
8.455
8.524
8.185
8.223
1,660,881
+0.12(+1.53%)
May 17, 2012
8.084
8.208
7.968
8.100
3,454,944
-0.01(-0.10%)
May 16, 2012
7.922
8.370
7.899
8.107
2,003,496
+0.49(+6.38%)
May 15, 2012
7.590
7.721
7.559
7.621
541,935
-0.02(-0.20%)
May 14, 2012
7.629
7.706
7.590
7.636
485,855
-0.10(-1.30%)
May 11, 2012
7.737
7.853
7.698
7.737
540,611
-0.12(-1.57%)
May 10, 2012
7.883
7.922
7.744
7.860
658,915
+0.04(+0.49%)
May 09, 2012
7.536
7.841
7.513
7.822
1,705,204
+0.10(+1.30%)
May 08, 2012
7.675
7.760
7.644
7.721
1,289,569
+0.06(+0.81%)
May 07, 2012
7.567
7.737
7.567
7.660
982,551
+0.05(+0.71%)
May 04, 2012
7.667
7.706
7.590
7.605
1,321,894
-0.11(-1.40%)
May 03, 2012
7.644
7.737
7.613
7.714
988,823
+0.16(+2.15%)
May 02, 2012
7.605
7.698
7.474
7.551
1,242,038
-0.30(-3.83%)
May 01, 2012
7.783
7.930
7.783
7.853
882,287
+0.02(+0.20%)
Apr 30, 2012
7.953
8.007
7.768
7.837
2,199,851
+0.01(+0.10%)
Apr 27, 2012
7.451
8.146
7.443
7.829
5,657,778
+0.53(+7.19%)
Apr 26, 2012
6.872
7.598
6.872
7.304
9,043,306
+1.29(+21.44%)
Apr 25, 2012
5.969
6.046
5.915
6.015
1,325,335
+0.02(+0.26%)
Apr 24, 2012
5.845
6.038
5.837
5.999
1,195,669
+0.05(+0.78%)
Apr 23, 2012
5.899
5.961
5.860
5.953
960,419
-0.15(-2.53%)
Apr 20, 2012
6.100
6.146
6.069
6.108
905,394
-0.11(-1.74%)
Apr 19, 2012
6.185
6.231
6.131
6.216
890,625
-0.04(-0.62%)
Apr 18, 2012
6.138
6.270
6.115
6.254
1,829,238
-0.02(-0.37%)
Apr 17, 2012
6.092
6.285
6.092
6.277
785,547
+0.08(+1.25%)
Apr 16, 2012
6.084
6.204
6.038
6.200
655,897
+0.03(+0.50%)
Apr 13, 2012
6.239
6.254
6.053
6.169
877,338
-0.24(-3.73%)
Apr 12, 2012
6.046
6.455
6.046
6.409
792,874
+0.35(+5.73%)
Apr 11, 2012
5.999
6.084
5.969
6.061
446,712
+0.09(+1.55%)
Apr 10, 2012
5.907
5.976
5.884
5.969
844,635
+0.06(+0.98%)
Apr 09, 2012
5.791
5.930
5.791
5.911
204,503
+0.01(+0.20%)
Apr 05, 2012
5.899
5.992
5.868
5.899
344,719
-0.05(-0.78%)
Apr 04, 2012
5.945
5.961
5.884
5.945
754,529
-0.15(-2.41%)
Apr 03, 2012
6.169
6.192
6.053
6.092
470,536
-0.10(-1.62%)
Apr 02, 2012
5.976
6.200
5.961
6.192
425,810
+0.17(+2.82%)
Mar 30, 2012
5.999
6.046
5.969
6.023
208,494
+0.06(+1.04%)
Mar 29, 2012
5.969
5.984
5.907
5.961
270,294
-0.08(-1.40%)
Mar 28, 2012
6.046
6.077
5.984
6.046
292,853
-0.02(-0.25%)
Mar 27, 2012
6.092
6.115
6.046
6.061
446,697
+0.08(+1.42%)
Mar 26, 2012
5.930
6.007
5.884
5.976
405,192
+0.11(+1.84%)
Mar 23, 2012
5.876
5.884
5.814
5.868
160,302
-0.01(-0.13%)
Mar 22, 2012
5.814
5.930
5.806
5.876
550,927
-0.05(-0.78%)
Mar 21, 2012
6.007
6.007
5.891
5.922
594,315
-0.18(-2.91%)
Mar 20, 2012
6.030
6.115
5.992
6.100
381,040
-0.06(-1.00%)
Mar 19, 2012
6.069
6.208
6.046
6.162
614,150
+0.22(+3.64%)
Mar 16, 2012
5.930
5.992
5.907
5.945
399,518
+0.01(+0.13%)
Mar 15, 2012
5.938
5.969
5.884
5.938
340,651
-0.05(-0.77%)
Mar 14, 2012
6.069
6.069
5.938
5.984
507,721
-0.08(-1.40%)
Mar 13, 2012
5.984
6.092
5.961
6.069
538,188
+0.17(+2.88%)
Mar 12, 2012
5.969
5.969
5.830
5.899
595,474
-0.18(-2.92%)
Mar 09, 2012
6.015
6.077
5.976
6.077
547,509
-0.09(-1.50%)
Mar 08, 2012
6.146
6.200
6.084
6.169
331,622
+0.05(+0.88%)
Mar 07, 2012
6.100
6.162
6.050
6.115
359,930
+0.07(+1.15%)
Mar 06, 2012
6.077
6.084
5.992
6.046
563,826
-0.22(-3.57%)
Mar 05, 2012
6.370
6.370
6.231
6.270
572,597
-0.22(-3.45%)
Mar 02, 2012
6.555
6.571
6.459
6.494
658,632
+0.12(+1.82%)
Mar 01, 2012
6.532
6.532
6.308
6.378
904,506
-0.15(-2.36%)
Feb 29, 2012
6.648
6.671
6.501
6.532
629,533
+0.05(+0.83%)
Feb 28, 2012
6.517
6.532
6.455
6.478
450,583
-0.05(-0.71%)
Feb 27, 2012
6.571
6.648
6.478
6.524
981,309
-0.34(-4.95%)
Feb 24, 2012
6.841
6.949
6.841
6.864
667,825
+0.16(+2.42%)
Feb 23, 2012
6.663
6.725
6.555
6.702
457,284
+0.05(+0.81%)
Feb 22, 2012
6.764
6.787
6.548
6.648
593,042
-0.23(-3.37%)
Feb 21, 2012
6.872
6.926
6.810
6.880
380,353
+0.15(+2.18%)
Feb 17, 2012
6.733
6.785
6.710
6.733
158,368
+0.04(+0.58%)
Feb 16, 2012
6.555
6.702
6.555
6.694
456,845
+0.08(+1.17%)
Feb 15, 2012
6.625
6.694
6.594
6.617
432,345
+0.06(+0.94%)
Feb 14, 2012
6.594
6.640
6.497
6.555
285,939
-0.06(-0.93%)
Feb 13, 2012
6.671
6.694
6.594
6.617
281,399
+0.04(+0.59%)
Feb 10, 2012
6.594
6.633
6.517
6.579
548,767
-0.07(-1.05%)
Feb 09, 2012
6.656
6.687
6.587
6.648
529,561
+0.05(+0.82%)
Feb 08, 2012
6.795
6.833
6.548
6.594
1,311,138
-0.13(-1.95%)
Feb 07, 2012
6.640
6.725
6.563
6.725
785,255
+0.25(+3.81%)
Feb 06, 2012
6.424
6.501
6.424
6.478
477,609
+0.06(+0.96%)
Feb 03, 2012
6.301
6.416
6.301
6.416
579,838
+0.16(+2.59%)
Feb 02, 2012
6.223
6.272
6.185
6.254
378,473
+0.03(+0.50%)
Feb 01, 2012
6.030
6.301
5.992
6.223
1,084,000
+0.38(+6.47%)
Jan 31, 2012
5.945
5.976
5.845
5.845
1,516,205
+0.03(+0.53%)
Jan 30, 2012
5.776
5.853
5.745
5.814
830,739
-0.05(-0.92%)
Jan 27, 2012
5.582
5.907
5.575
5.868
1,475,214
+0.31(+5.56%)
Jan 26, 2012
5.505
5.637
5.482
5.559
2,351,993
-0.76(-11.98%)
Jan 25, 2012
6.177
6.331
6.108
6.316
710,788
+0.02(+0.25%)
Jan 24, 2012
6.231
6.324
6.200
6.301
511,344
-0.07(-1.09%)
Jan 23, 2012
6.324
6.401
6.247
6.370
915,604
+0.15(+2.48%)
Jan 20, 2012
6.277
6.293
6.169
6.216
451,365
-0.15(-2.31%)
Jan 19, 2012
6.262
6.370
6.247
6.362
858,800
+0.29(+4.83%)
Jan 18, 2012
6.069
6.108
6.007
6.069
817,295
+0.21(+3.56%)
Jan 17, 2012
6.030
6.030
5.791
5.860
1,306,320
-0.14(-2.32%)
Jan 13, 2012
6.108
6.138
5.961
5.999
335,251
-0.19(-3.12%)
Jan 12, 2012
6.108
6.223
6.108
6.192
390,690
+0.19(+3.08%)
Jan 11, 2012
5.984
6.046
5.953
6.007
261,647
+0.01(+0.13%)
Jan 10, 2012
5.999
6.069
5.984
5.999
414,491
+0.02(+0.26%)
Jan 09, 2012
5.922
5.992
5.876
5.984
732,652
-0.03(-0.51%)
Jan 06, 2012
5.907
6.030
5.876
6.015
683,317
+0.12(+1.96%)
Jan 05, 2012
5.899
5.953
5.845
5.899
284,196
-0.13(-2.18%)
Jan 04, 2012
6.123
6.123
6.007
6.030
365,944
+0.02(+0.39%)
Dec 30, 2011
6.053
6.092
5.984
6.007
520,263
-0.03(-0.51%)
Dec 29, 2011
5.922
6.069
5.899
6.038
237,371
+0.17(+2.89%)
Dec 28, 2011
5.961
5.984
5.868
5.868
297,524
-0.12(-1.94%)
Dec 27, 2011
5.999
5.999
5.945
5.984
329,681
+0.01(+0.13%)
Dec 23, 2011
6.015
6.030
5.938
5.976
379,684
+0.20(+3.48%)
Dec 21, 2011
5.830
5.845
5.683
5.776
769,840
+0.00(+0.00%)
Dec 20, 2011
5.752
5.884
5.752
5.776
799,289
+0.21(+3.74%)
Dec 19, 2011
5.791
5.822
5.536
5.567
533,102
-0.31(-5.26%)
Dec 16, 2011
5.853
5.903
5.799
5.876
592,288
+0.08(+1.33%)
Dec 15, 2011
5.884
5.938
5.760
5.799
1,135,713
-0.10(-1.70%)
Dec 14, 2011
5.884
5.945
5.845
5.899
629,189
-0.27(-4.38%)
Dec 13, 2011
6.247
6.297
6.138
6.169
455,573
-0.05(-0.75%)
Dec 12, 2011
6.316
6.339
6.177
6.216
420,106
-0.24(-3.71%)
Dec 09, 2011
6.308
6.527
6.301
6.455
542,755
+0.18(+2.83%)
Dec 08, 2011
6.316
6.362
6.208
6.277
870,752
-0.27(-4.13%)
Dec 07, 2011
6.362
6.579
6.316
6.548
446,461
+0.17(+2.66%)
Dec 06, 2011
6.355
6.416
6.301
6.378
396,517
-0.06(-0.96%)
Dec 05, 2011
6.463
6.524
6.378
6.440
380,492
+0.10(+1.58%)
Dec 02, 2011
6.478
6.509
6.331
6.339
555,039
+0.11(+1.73%)
Dec 01, 2011
6.316
6.355
6.219
6.231
386,173
-0.14(-2.18%)
Nov 30, 2011
6.331
6.424
6.301
6.370
973,668
+0.34(+5.63%)
Nov 29, 2011
6.092
6.131
6.007
6.030
738,299
-0.12(-1.88%)
Nov 28, 2011
6.216
6.231
6.077
6.146
872,551
+0.42(+7.28%)
Nov 25, 2011
5.675
5.860
5.667
5.729
568,682
+0.14(+2.49%)
Nov 23, 2011
5.729
5.729
5.559
5.590
576,437
-0.21(-3.60%)
Nov 22, 2011
5.822
5.876
5.737
5.799
795,361
-0.12(-2.09%)
Nov 21, 2011
5.860
5.930
5.756
5.922
804,384
-0.12(-1.92%)
Nov 18, 2011
6.115
6.131
5.976
6.038
572,980
+0.00(+0.00%)
Nov 17, 2011
6.216
6.216
5.915
6.038
857,954
-0.19(-2.98%)
Nov 16, 2011
6.223
6.316
6.177
6.223
370,607
-0.04(-0.62%)
Nov 15, 2011
6.177
6.285
6.123
6.262
700,510
-0.08(-1.34%)
Nov 14, 2011
6.440
6.463
6.297
6.347
420,886
-0.18(-2.72%)
Nov 11, 2011
6.463
6.602
6.447
6.524
541,645
+0.15(+2.42%)
Nov 10, 2011
6.555
6.565
6.347
6.370
552,867
-0.08(-1.32%)
Nov 09, 2011
6.802
6.802
6.370
6.455
1,197,013
-0.63(-8.83%)
Nov 08, 2011
6.980
7.088
6.880
7.080
861,003
+0.11(+1.55%)
Nov 07, 2011
6.972
7.019
6.872
6.972
903,174
-0.08(-1.20%)
Nov 04, 2011
7.111
7.165
6.988
7.057
825,044
-0.29(-3.89%)
Nov 03, 2011
7.173
7.382
6.991
7.343
819,186
+0.26(+3.71%)
Nov 02, 2011
7.065
7.189
6.999
7.080
803,179
+0.01(+0.11%)
Nov 01, 2011
6.934
7.343
6.872
7.073
3,068,709
-0.61(-7.94%)
Oct 31, 2011
7.544
7.737
7.505
7.683
2,778,083
-0.18(-2.26%)
Oct 28, 2011
7.698
7.891
7.644
7.860
1,583,342
-0.12(-1.55%)
Oct 27, 2011
8.231
8.370
7.798
7.984
2,475,700
+1.03(+14.76%)
Oct 26, 2011
7.003
7.065
6.702
6.957
1,558,274
+0.21(+3.09%)
Oct 25, 2011
6.895
6.941
6.687
6.748
1,132,765
-0.28(-3.96%)
Oct 24, 2011
6.756
7.096
6.710
7.026
1,506,370
+0.66(+10.30%)
Oct 21, 2011
6.339
6.385
6.247
6.370
801,646
+0.04(+0.61%)
Oct 20, 2011
6.347
6.470
6.185
6.331
1,191,899
+0.12(+1.99%)
Oct 19, 2011
6.192
6.277
6.046
6.208
2,791,473
-0.29(-4.40%)
Oct 18, 2011
6.393
6.494
6.223
6.494
1,241,760
+0.10(+1.57%)
Oct 17, 2011
6.579
6.617
6.331
6.393
836,556
-0.29(-4.39%)
Oct 14, 2011
6.818
6.841
6.633
6.687
681,277
-0.02(-0.23%)
Oct 13, 2011
6.864
6.864
6.486
6.702
1,112,036
-0.33(-4.72%)
Oct 12, 2011
7.003
7.138
6.934
7.034
1,115,537
+0.23(+3.41%)
Oct 11, 2011
6.663
6.911
6.648
6.802
864,164
+0.09(+1.38%)
Oct 10, 2011
6.447
6.725
6.424
6.710
1,007,497
+0.25(+3.95%)
Oct 07, 2011
6.718
6.718
6.416
6.455
760,739
-0.15(-2.34%)
Oct 06, 2011
6.594
6.710
6.416
6.609
900,411
+0.20(+3.13%)
Oct 05, 2011
6.401
6.470
6.239
6.409
1,303,390
+0.01(+0.12%)
Oct 04, 2011
6.015
6.416
5.984
6.401
1,024,090
+0.33(+5.47%)
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.