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, 2011
4.510
4.590
4.460
4.580
217,610
+0.04(+0.88%)
Mar 30, 2011
4.450
4.540
4.420
4.540
323,973
+0.11(+2.48%)
Mar 29, 2011
4.410
4.480
4.410
4.430
177,290
+0.00(+0.00%)
Mar 28, 2011
4.380
4.470
4.310
4.430
190,721
+0.08(+1.84%)
Mar 25, 2011
4.290
4.370
4.270
4.350
196,919
+0.08(+1.87%)
Mar 24, 2011
4.250
4.300
4.190
4.270
128,797
+0.04(+0.95%)
Mar 23, 2011
4.170
4.250
4.120
4.230
356,185
+0.04(+0.95%)
Mar 22, 2011
4.200
4.200
4.145
4.190
139,344
-0.02(-0.48%)
Mar 21, 2011
4.200
4.260
4.150
4.210
298,039
-0.03(-0.71%)
Mar 18, 2011
4.180
4.240
4.130
4.240
443,014
+0.08(+1.92%)
Mar 17, 2011
4.160
4.190
4.060
4.160
358,191
+0.04(+0.97%)
Mar 16, 2011
4.120
4.150
4.090
4.120
452,710
-0.02(-0.48%)
Mar 15, 2011
4.110
4.160
4.110
4.140
289,890
-0.08(-1.90%)
Mar 14, 2011
4.100
4.240
4.100
4.220
211,964
+0.06(+1.44%)
Mar 11, 2011
4.150
4.160
4.090
4.160
299,025
+0.00(+0.00%)
Mar 10, 2011
4.090
4.170
4.020
4.160
507,426
+0.01(+0.24%)
Mar 09, 2011
4.220
4.220
4.130
4.150
237,394
-0.08(-1.89%)
Mar 08, 2011
4.160
4.240
4.140
4.230
267,098
+0.06(+1.32%)
Mar 07, 2011
4.280
4.280
4.110
4.175
501,734
-0.11(-2.45%)
Mar 04, 2011
4.250
4.280
4.160
4.280
452,697
+0.04(+0.94%)
Mar 03, 2011
4.300
4.350
4.150
4.240
581,564
-0.11(-2.53%)
Mar 02, 2011
4.270
4.395
4.190
4.350
352,587
+0.06(+1.40%)
Mar 01, 2011
4.380
4.400
4.270
4.290
405,117
-0.10(-2.28%)
Feb 28, 2011
4.340
4.390
4.240
4.390
495,200
+0.05(+1.15%)
Feb 25, 2011
4.180
4.340
4.150
4.340
325,531
+0.17(+4.08%)
Feb 24, 2011
4.120
4.170
4.070
4.170
218,611
+0.05(+1.21%)
Feb 23, 2011
4.110
4.150
4.050
4.120
379,131
+0.00(+0.00%)
Feb 22, 2011
4.150
4.170
4.080
4.120
511,687
-0.07(-1.67%)
Feb 18, 2011
4.180
4.200
4.150
4.190
270,242
+0.04(+0.96%)
Feb 17, 2011
4.110
4.180
4.110
4.150
328,319
+0.04(+0.97%)
Feb 16, 2011
4.110
4.120
4.090
4.110
135,312
+0.02(+0.49%)
Feb 15, 2011
4.150
4.190
4.090
4.090
330,233
-0.07(-1.68%)
Feb 14, 2011
4.170
4.210
4.120
4.160
184,286
+0.01(+0.24%)
Feb 11, 2011
4.160
4.180
4.140
4.150
147,636
-0.02(-0.48%)
Feb 10, 2011
4.160
4.220
4.110
4.170
195,353
-0.03(-0.71%)
Feb 09, 2011
4.260
4.260
4.190
4.200
143,229
-0.09(-2.10%)
Feb 08, 2011
4.310
4.310
4.220
4.290
371,954
-0.02(-0.46%)
Feb 07, 2011
4.260
4.380
4.210
4.310
300,850
+0.05(+1.17%)
Feb 04, 2011
4.250
4.270
4.180
4.260
404,924
+0.03(+0.71%)
Feb 03, 2011
4.150
4.230
4.061
4.230
259,751
+0.06(+1.44%)
Feb 02, 2011
4.130
4.220
4.090
4.170
132,079
+0.01(+0.24%)
Feb 01, 2011
4.070
4.190
4.010
4.160
293,088
+0.10(+2.46%)
Jan 31, 2011
4.000
4.080
3.985
4.060
441,240
+0.06(+1.50%)
Jan 28, 2011
4.060
4.070
3.990
4.000
413,619
-0.07(-1.72%)
Jan 27, 2011
4.060
4.080
4.020
4.070
200,426
+0.01(+0.25%)
Jan 26, 2011
4.030
4.110
4.010
4.060
154,857
+0.03(+0.74%)
Jan 25, 2011
4.020
4.050
4.000
4.030
203,962
-0.02(-0.49%)
Jan 24, 2011
4.010
4.100
4.010
4.050
262,709
+0.02(+0.50%)
Jan 21, 2011
4.010
4.080
4.000
4.030
308,933
+0.04(+1.00%)
Jan 20, 2011
4.020
4.040
3.970
3.990
620,985
-0.05(-1.24%)
Jan 19, 2011
4.090
4.090
4.010
4.040
443,158
-0.06(-1.46%)
Jan 18, 2011
4.100
4.120
4.090
4.100
232,152
-0.03(-0.73%)
Jan 14, 2011
4.020
4.140
4.000
4.130
370,180
+0.10(+2.48%)
Jan 13, 2011
4.200
4.200
4.020
4.030
284,088
-0.18(-4.28%)
Jan 12, 2011
4.130
4.230
4.130
4.210
234,487
+0.12(+2.93%)
Jan 11, 2011
4.140
4.180
4.080
4.090
183,405
-0.04(-0.97%)
Jan 10, 2011
4.090
4.170
4.030
4.130
206,694
+0.04(+0.98%)
Jan 07, 2011
4.200
4.200
4.010
4.090
265,115
-0.09(-2.15%)
Jan 06, 2011
4.100
4.190
4.100
4.180
151,885
+0.08(+1.95%)
Jan 05, 2011
4.080
4.150
4.070
4.100
250,830
+0.02(+0.49%)
Jan 04, 2011
4.270
4.270
4.070
4.080
317,003
-0.19(-4.45%)
Jan 03, 2011
4.180
4.300
4.170
4.270
195,273
+0.11(+2.64%)
Dec 31, 2010
4.220
4.250
4.160
4.160
205,235
-0.08(-1.89%)
Dec 30, 2010
4.180
4.290
4.180
4.240
152,338
+0.04(+0.95%)
Dec 29, 2010
4.220
4.290
4.190
4.200
168,217
-0.03(-0.71%)
Dec 28, 2010
4.390
4.420
4.220
4.230
225,589
-0.17(-3.86%)
Dec 27, 2010
4.260
4.452
4.260
4.400
137,295
+0.11(+2.56%)
Dec 23, 2010
4.300
4.340
4.250
4.290
140,679
+0.00(+0.00%)
Dec 22, 2010
4.450
4.450
4.290
4.290
266,303
-0.17(-3.81%)
Dec 21, 2010
4.480
4.530
4.420
4.460
304,135
-0.02(-0.45%)
Dec 20, 2010
4.470
4.490
4.160
4.480
564,902
+0.01(+0.22%)
Dec 17, 2010
4.470
4.500
4.321
4.470
826,428
+0.02(+0.45%)
Dec 16, 2010
4.430
4.490
4.350
4.450
244,970
+0.01(+0.23%)
Dec 15, 2010
4.410
4.450
4.330
4.440
292,400
+0.03(+0.68%)
Dec 14, 2010
4.360
4.430
4.310
4.410
217,033
+0.09(+2.08%)
Dec 13, 2010
4.350
4.410
4.290
4.320
222,132
-0.05(-1.14%)
Dec 10, 2010
4.190
4.390
4.190
4.370
374,981
+0.21(+5.05%)
Dec 09, 2010
4.080
4.180
4.060
4.160
149,502
+0.08(+1.96%)
Dec 08, 2010
4.180
4.189
4.080
4.080
192,379
-0.10(-2.39%)
Dec 07, 2010
4.150
4.210
4.110
4.180
248,775
+0.08(+1.95%)
Dec 06, 2010
3.990
4.100
3.990
4.100
249,993
+0.09(+2.24%)
Dec 03, 2010
4.020
4.030
3.940
4.010
226,767
-0.02(-0.50%)
Dec 02, 2010
4.070
4.100
4.000
4.030
217,420
-0.03(-0.74%)
Dec 01, 2010
4.080
4.140
4.010
4.060
245,283
+0.04(+1.00%)
Nov 30, 2010
3.960
4.040
3.960
4.020
293,270
+0.00(+0.00%)
Nov 29, 2010
3.990
4.050
3.980
4.020
209,992
+0.02(+0.50%)
Nov 26, 2010
4.000
4.060
4.000
4.000
72,229
-0.03(-0.74%)
Nov 24, 2010
4.000
4.030
4.030
4.030
276,937
+0.03(+0.75%)
Nov 23, 2010
3.860
4.010
3.810
4.000
297,143
+0.09(+2.30%)
Nov 22, 2010
3.880
3.930
3.800
3.910
185,261
+0.02(+0.51%)
Nov 19, 2010
3.940
3.940
3.830
3.890
307,978
-0.05(-1.27%)
Nov 18, 2010
3.750
3.980
3.750
3.940
457,979
+0.23(+6.20%)
Nov 17, 2010
3.680
3.750
3.660
3.710
155,356
+0.03(+0.82%)
Nov 16, 2010
3.750
3.780
3.660
3.680
326,398
-0.10(-2.65%)
Nov 15, 2010
3.770
3.800
3.760
3.780
107,596
+0.01(+0.27%)
Nov 12, 2010
3.740
3.820
3.730
3.770
266,799
-0.02(-0.53%)
Nov 11, 2010
3.790
3.830
3.740
3.790
154,674
-0.03(-0.79%)
Nov 10, 2010
3.740
3.820
3.710
3.820
307,385
+0.07(+1.87%)
Nov 09, 2010
3.790
3.835
3.720
3.750
266,412
-0.04(-1.06%)
Nov 08, 2010
3.710
3.790
3.670
3.790
188,265
+0.06(+1.61%)
Nov 05, 2010
3.700
3.750
3.660
3.730
192,464
+0.04(+1.08%)
Nov 04, 2010
3.500
3.740
3.500
3.690
486,524
+0.10(+2.79%)
Nov 03, 2010
3.470
3.590
3.470
3.590
413,315
+0.01(+0.28%)
Nov 02, 2010
3.700
3.700
3.220
3.580
1,055,926
-0.15(-4.02%)
Nov 01, 2010
3.800
3.830
3.720
3.730
332,903
-0.08(-2.10%)
Oct 29, 2010
3.710
3.820
3.700
3.810
287,763
+0.09(+2.42%)
Oct 28, 2010
3.810
3.810
3.700
3.720
245,691
-0.07(-1.85%)
Oct 27, 2010
3.680
3.820
3.680
3.790
204,283
+0.04(+1.07%)
Oct 25, 2010
3.760
3.780
3.680
3.750
124,489
+0.04(+1.08%)
Oct 22, 2010
3.730
3.790
3.690
3.710
164,641
-0.01(-0.27%)
Oct 21, 2010
3.790
3.820
3.670
3.720
308,445
-0.07(-1.85%)
Oct 20, 2010
3.680
3.810
3.660
3.790
214,695
+0.14(+3.84%)
Oct 19, 2010
3.770
3.770
3.620
3.650
251,127
-0.16(-4.20%)
Oct 18, 2010
3.670
3.820
3.640
3.810
208,059
+0.13(+3.53%)
Oct 15, 2010
3.740
3.740
3.650
3.680
375,685
-0.03(-0.81%)
Oct 14, 2010
3.680
3.730
3.570
3.710
201,305
+0.04(+1.09%)
Oct 13, 2010
3.590
3.730
3.560
3.670
382,141
+0.11(+3.09%)
Oct 12, 2010
3.510
3.570
3.430
3.560
166,134
+0.05(+1.42%)
Oct 11, 2010
3.630
3.630
3.510
3.510
156,438
-0.11(-3.04%)
Oct 08, 2010
3.510
3.640
3.490
3.620
188,723
+0.05(+1.40%)
Oct 07, 2010
3.600
3.630
3.430
3.570
238,193
+0.01(+0.28%)
Oct 06, 2010
3.550
3.590
3.510
3.560
237,676
+0.01(+0.28%)
Oct 05, 2010
3.460
3.570
3.420
3.550
220,148
+0.14(+4.11%)
Oct 04, 2010
3.530
3.530
3.410
3.410
216,893
-0.12(-3.40%)
Oct 01, 2010
3.620
3.620
3.510
3.530
163,692
-0.02(-0.56%)
Sep 30, 2010
3.510
3.600
3.500
3.550
545,907
+0.06(+1.72%)
Sep 29, 2010
3.420
3.530
3.410
3.490
323,799
+0.04(+1.16%)
Sep 28, 2010
3.390
3.450
3.330
3.450
267,590
+0.08(+2.37%)
Sep 27, 2010
3.430
3.430
3.350
3.370
258,088
-0.07(-2.03%)
Sep 24, 2010
3.400
3.460
3.370
3.440
300,706
+0.11(+3.30%)
Sep 23, 2010
3.320
3.440
3.320
3.330
215,472
-0.03(-0.89%)
Sep 22, 2010
3.430
3.490
3.310
3.360
372,270
-0.08(-2.33%)
Sep 21, 2010
3.460
3.550
3.440
3.440
524,021
+0.05(+1.47%)
Sep 20, 2010
3.280
3.390
3.230
3.390
370,825
+0.11(+3.35%)
Sep 17, 2010
3.300
3.300
3.200
3.280
406,868
+0.07(+2.18%)
Sep 15, 2010
3.150
3.220
3.130
3.210
223,153
+0.06(+1.90%)
Sep 14, 2010
3.180
3.210
3.120
3.150
198,939
-0.03(-0.94%)
Sep 13, 2010
3.140
3.201
3.120
3.180
302,988
+0.09(+2.91%)
Sep 10, 2010
3.150
3.170
2.980
3.090
594,149
-0.04(-1.28%)
Sep 09, 2010
3.260
3.287
3.110
3.130
399,036
+0.00(+0.00%)
Sep 08, 2010
3.170
3.220
3.120
3.130
495,233
-0.04(-1.26%)
Sep 07, 2010
3.180
3.380
3.150
3.170
1,325,695
+0.17(+5.67%)
Sep 03, 2010
2.890
3.050
2.890
3.000
349,147
+0.14(+4.90%)
Sep 02, 2010
2.940
2.940
2.840
2.860
254,844
-0.07(-2.39%)
Sep 01, 2010
2.880
2.930
2.845
2.930
344,509
+0.11(+3.90%)
Aug 31, 2010
2.780
2.860
2.780
2.820
418,831
+0.03(+1.08%)
Aug 30, 2010
2.840
2.880
2.790
2.790
271,061
-0.06(-2.11%)
Aug 27, 2010
2.870
2.880
2.780
2.850
278,940
+0.03(+1.06%)
Aug 26, 2010
2.800
2.880
2.770
2.820
230,919
+0.03(+1.08%)
Aug 25, 2010
2.720
2.840
2.710
2.790
455,343
+0.04(+1.45%)
Aug 24, 2010
2.770
2.800
2.710
2.750
518,293
-0.06(-2.14%)
Aug 23, 2010
2.880
2.930
2.800
2.810
334,579
-0.05(-1.75%)
Aug 20, 2010
2.890
2.940
2.860
2.860
461,508
-0.02(-0.69%)
Aug 19, 2010
2.930
2.980
2.880
2.880
446,481
-0.06(-2.04%)
Aug 18, 2010
2.940
2.950
2.930
2.940
181,579
+0.00(+0.00%)
Aug 17, 2010
2.980
3.000
2.930
2.940
394,616
-0.01(-0.34%)
Aug 16, 2010
2.850
2.980
2.850
2.950
365,911
+0.07(+2.43%)
Aug 13, 2010
2.940
2.960
2.770
2.880
1,051,129
-0.06(-2.04%)
Aug 12, 2010
2.980
3.090
2.920
2.940
679,878
-0.09(-2.97%)
Aug 11, 2010
3.040
3.070
2.980
3.030
735,260
-0.04(-1.30%)
Aug 10, 2010
3.180
3.190
3.070
3.070
667,731
-0.13(-4.06%)
Aug 09, 2010
3.220
3.230
3.160
3.200
441,553
-0.05(-1.54%)
Aug 06, 2010
3.300
3.360
3.200
3.250
364,149
-0.05(-1.52%)
Aug 05, 2010
3.400
3.430
3.300
3.300
597,784
-0.13(-3.79%)
Aug 04, 2010
3.370
3.450
3.320
3.430
678,472
+0.07(+2.08%)
Aug 03, 2010
3.800
3.800
3.360
3.360
1,963,529
-0.49(-12.73%)
Aug 02, 2010
3.810
3.890
3.720
3.850
643,973
+0.08(+2.12%)
Jul 30, 2010
3.660
3.770
3.600
3.770
575,845
+0.02(+0.53%)
Jul 29, 2010
3.620
3.790
3.540
3.750
321,733
+0.17(+4.75%)
Jul 28, 2010
3.750
3.750
3.560
3.580
222,815
-0.16(-4.28%)
Jul 27, 2010
3.800
3.800
3.700
3.740
290,251
-0.03(-0.80%)
Jul 26, 2010
3.640
3.770
3.570
3.770
304,168
+0.13(+3.57%)
Jul 23, 2010
3.480
3.660
3.450
3.640
285,045
+0.13(+3.70%)
Jul 22, 2010
3.490
3.510
3.458
3.510
378,650
+0.06(+1.74%)
Jul 21, 2010
3.570
3.580
3.450
3.450
173,102
-0.10(-2.82%)
Jul 20, 2010
3.440
3.550
3.410
3.550
268,239
+0.05(+1.43%)
Jul 19, 2010
3.450
3.520
3.410
3.500
171,273
+0.07(+2.04%)
Jul 16, 2010
3.470
3.510
3.410
3.430
251,734
-0.08(-2.28%)
Jul 15, 2010
3.590
3.590
3.480
3.510
544,581
-0.06(-1.68%)
Jul 14, 2010
3.590
3.620
3.530
3.570
209,560
-0.05(-1.38%)
Jul 13, 2010
3.500
3.630
3.497
3.620
351,179
+0.17(+4.93%)
Jul 12, 2010
3.410
3.480
3.390
3.450
241,705
+0.02(+0.58%)
Jul 09, 2010
3.400
3.430
3.340
3.430
232,927
+0.01(+0.29%)
Jul 08, 2010
3.420
3.440
3.340
3.420
458,515
+0.07(+2.09%)
Jul 07, 2010
3.200
3.410
3.190
3.350
404,391
+0.17(+5.35%)
Jul 06, 2010
3.430
3.440
3.180
3.180
529,285
-0.18(-5.36%)
Jul 02, 2010
3.430
3.430
3.360
3.360
283,463
-0.05(-1.47%)
Jul 01, 2010
3.380
3.420
3.270
3.410
373,160
+0.02(+0.59%)
Jun 30, 2010
3.290
3.450
3.280
3.390
377,605
+0.09(+2.73%)
Jun 29, 2010
3.400
3.450
3.270
3.300
417,479
-0.28(-7.82%)
Jun 25, 2010
3.410
3.580
3.390
3.580
2,570,104
+0.20(+5.92%)
Jun 24, 2010
3.500
3.510
3.380
3.380
211,194
-0.16(-4.52%)
Jun 23, 2010
3.320
3.560
3.320
3.540
579,046
+0.20(+5.99%)
Jun 22, 2010
3.390
3.480
3.310
3.340
556,742
-0.02(-0.60%)
Jun 21, 2010
3.480
3.500
3.350
3.360
401,815
-0.08(-2.33%)
Jun 18, 2010
3.410
3.500
3.360
3.440
540,041
+0.06(+1.78%)
Jun 17, 2010
3.530
3.530
3.380
3.380
291,406
-0.11(-3.15%)
Jun 16, 2010
3.580
3.580
3.480
3.490
481,277
-0.15(-4.12%)
Jun 15, 2010
3.480
3.640
3.460
3.640
327,666
+0.18(+5.20%)
Jun 14, 2010
3.500
3.560
3.430
3.460
287,146
-0.01(-0.29%)
Jun 11, 2010
3.390
3.480
3.342
3.470
253,412
+0.04(+1.17%)
Jun 10, 2010
3.370
3.430
3.310
3.430
496,536
+0.14(+4.26%)
Jun 09, 2010
3.280
3.440
3.280
3.290
469,332
+0.07(+2.17%)
Jun 08, 2010
3.220
3.360
3.200
3.220
433,125
+0.01(+0.31%)
Jun 07, 2010
3.300
3.390
3.210
3.210
537,015
-0.09(-2.73%)
Jun 04, 2010
3.430
3.510
3.300
3.300
516,181
-0.22(-6.25%)
Jun 03, 2010
3.520
3.640
3.470
3.520
348,270
-0.02(-0.56%)
Jun 02, 2010
3.400
3.540
3.360
3.540
417,058
+0.16(+4.73%)
Jun 01, 2010
3.530
3.630
3.380
3.380
368,471
-0.20(-5.59%)
May 28, 2010
3.620
3.620
3.520
3.580
381,629
-0.04(-1.10%)
May 27, 2010
3.510
3.620
3.510
3.620
283,262
+0.18(+5.23%)
May 26, 2010
3.560
3.650
3.420
3.440
417,362
-0.06(-1.71%)
May 25, 2010
3.320
3.530
3.250
3.500
991,412
+0.03(+0.86%)
May 24, 2010
3.560
3.665
3.470
3.470
892,515
-0.08(-2.25%)
May 21, 2010
3.510
3.680
3.510
3.550
681,100
-0.02(-0.56%)
May 20, 2010
3.580
3.690
3.520
3.570
740,757
-0.16(-4.29%)
May 19, 2010
3.720
3.820
3.650
3.730
405,193
-0.01(-0.27%)
May 18, 2010
3.970
4.050
3.720
3.740
511,736
-0.20(-5.08%)
May 17, 2010
4.050
4.070
3.865
3.940
535,959
-0.06(-1.50%)
May 14, 2010
4.090
4.110
3.950
4.000
510,260
-0.19(-4.53%)
May 13, 2010
4.200
4.220
4.070
4.190
686,356
-0.04(-0.95%)
May 12, 2010
4.120
4.230
4.050
4.230
421,801
+0.11(+2.67%)
May 11, 2010
4.090
4.120
3.960
4.120
734,145
+0.09(+2.23%)
May 10, 2010
3.970
4.080
3.910
4.030
700,160
+0.19(+4.95%)
May 07, 2010
4.110
4.110
3.830
3.840
815,485
-0.26(-6.34%)
May 06, 2010
4.450
4.450
3.850
4.100
955,651
-0.35(-7.87%)
May 05, 2010
4.430
4.480
4.290
4.450
883,586
+0.17(+3.97%)
May 04, 2010
4.350
4.350
4.150
4.280
987,544
-0.17(-3.82%)
May 03, 2010
4.250
4.450
4.150
4.450
668,559
+0.24(+5.70%)
Apr 30, 2010
4.500
4.500
4.210
4.210
517,501
-0.29(-6.44%)
Apr 29, 2010
4.390
4.500
4.370
4.500
602,409
+0.14(+3.21%)
Apr 28, 2010
4.330
4.400
4.260
4.360
378,297
+0.04(+0.93%)
Apr 27, 2010
4.190
4.410
4.155
4.320
865,016
+0.11(+2.61%)
Apr 26, 2010
4.130
4.240
4.130
4.210
411,895
+0.08(+1.94%)
Apr 23, 2010
4.140
4.230
3.960
4.130
579,884
-0.01(-0.24%)
Apr 22, 2010
4.160
4.210
4.030
4.140
337,046
-0.06(-1.43%)
Apr 21, 2010
4.230
4.310
4.150
4.200
340,407
-0.12(-2.78%)
Apr 20, 2010
4.400
4.400
4.270
4.320
341,068
-0.05(-1.14%)
Apr 19, 2010
4.350
4.410
4.220
4.370
504,033
+0.02(+0.46%)
Apr 16, 2010
4.490
4.490
4.240
4.350
468,868
-0.13(-2.90%)
Apr 15, 2010
4.440
4.570
4.420
4.480
406,556
+0.02(+0.45%)
Apr 14, 2010
4.380
4.480
4.370
4.460
461,936
+0.12(+2.76%)
Apr 13, 2010
4.340
4.350
4.210
4.340
578,640
-0.01(-0.23%)
Apr 12, 2010
4.260
4.350
4.210
4.350
575,618
+0.20(+4.82%)
Apr 09, 2010
4.000
4.220
3.990
4.150
551,194
+0.16(+4.01%)
Apr 08, 2010
3.920
4.000
3.870
3.990
458,360
+0.06(+1.53%)
Apr 07, 2010
3.850
3.990
3.810
3.930
573,697
+0.12(+3.15%)
Apr 06, 2010
3.760
3.850
3.760
3.810
268,054
+0.01(+0.26%)
Apr 05, 2010
3.750
3.800
3.740
3.800
281,559
+0.08(+2.15%)
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.