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
Sinovac Biotech Ltd
(NQ:
SVA
)
N/A
UNCHANGED
Last Price
Updated:
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 29, 2011
3.970
3.990
3.900
3.980
368,570
-0.02(-0.50%)
Apr 28, 2011
4.000
4.020
3.950
4.000
132,493
-0.02(-0.50%)
Apr 27, 2011
3.930
4.030
3.930
4.020
64,221
+0.02(+0.50%)
Apr 26, 2011
4.030
4.040
3.950
4.000
189,369
-0.04(-0.99%)
Apr 25, 2011
4.050
4.080
3.960
4.040
74,050
+0.02(+0.50%)
Apr 21, 2011
4.010
4.070
3.990
4.020
36,474
+0.00(+0.00%)
Apr 20, 2011
4.020
4.065
3.980
4.020
100,495
-0.01(-0.25%)
Apr 19, 2011
4.100
4.150
4.000
4.030
86,892
-0.04(-1.10%)
Apr 18, 2011
4.050
4.080
4.000
4.075
86,278
+0.04(+0.99%)
Apr 15, 2011
4.000
4.150
3.900
4.035
135,106
+0.06(+1.38%)
Apr 14, 2011
3.970
4.020
3.929
3.980
71,518
-0.02(-0.50%)
Apr 13, 2011
3.990
4.000
3.930
4.000
90,676
+0.01(+0.25%)
Apr 12, 2011
4.010
4.030
3.930
3.990
109,836
-0.05(-1.24%)
Apr 11, 2011
4.060
4.060
3.970
4.040
89,865
-0.01(-0.25%)
Apr 08, 2011
4.060
4.100
3.990
4.050
86,533
+0.00(+0.00%)
Apr 07, 2011
4.000
4.090
3.970
4.050
191,934
+0.05(+1.25%)
Apr 06, 2011
4.010
4.010
3.910
4.000
241,059
-0.02(-0.50%)
Apr 05, 2011
4.170
4.170
4.020
4.020
154,380
-0.15(-3.60%)
Apr 04, 2011
4.370
4.400
4.130
4.170
123,180
-0.20(-4.58%)
Apr 01, 2011
4.550
4.550
4.370
4.370
263,482
-0.16(-3.53%)
Mar 31, 2011
4.200
4.530
4.150
4.530
564,263
+0.14(+3.07%)
Mar 30, 2011
4.390
4.400
4.320
4.395
67,485
-0.01(-0.11%)
Mar 29, 2011
4.370
4.410
4.350
4.400
143,495
+0.01(+0.23%)
Mar 28, 2011
4.440
4.450
4.350
4.390
55,955
-0.06(-1.35%)
Mar 25, 2011
4.410
4.480
4.400
4.450
58,955
+0.03(+0.68%)
Mar 24, 2011
4.400
4.500
4.380
4.420
57,646
+0.01(+0.23%)
Mar 23, 2011
4.450
4.450
4.340
4.410
47,850
+0.02(+0.46%)
Mar 22, 2011
4.370
4.500
4.350
4.390
58,007
-0.09(-2.01%)
Mar 21, 2011
4.520
4.540
4.431
4.480
77,908
-0.05(-1.10%)
Mar 18, 2011
4.470
4.540
4.455
4.530
65,706
+0.05(+1.12%)
Mar 17, 2011
4.600
4.600
4.450
4.480
143,551
-0.08(-1.75%)
Mar 16, 2011
4.400
4.580
4.380
4.560
242,356
+0.14(+3.17%)
Mar 15, 2011
4.360
4.440
4.280
4.420
98,584
-0.04(-0.90%)
Mar 14, 2011
4.420
4.499
4.420
4.460
79,497
-0.01(-0.22%)
Mar 11, 2011
4.430
4.490
4.420
4.470
64,590
+0.00(+0.00%)
Mar 10, 2011
4.460
4.480
4.410
4.470
76,425
-0.05(-1.11%)
Mar 09, 2011
4.420
4.530
4.400
4.520
54,532
+0.08(+1.80%)
Mar 08, 2011
4.450
4.450
4.370
4.440
84,946
-0.03(-0.67%)
Mar 07, 2011
4.520
4.530
4.410
4.470
166,744
-0.06(-1.32%)
Mar 04, 2011
4.470
4.540
4.470
4.530
52,381
+0.04(+0.89%)
Mar 03, 2011
4.480
4.600
4.450
4.490
127,414
+0.03(+0.67%)
Mar 02, 2011
4.430
4.500
4.362
4.460
251,514
+0.01(+0.22%)
Mar 01, 2011
4.540
4.540
4.430
4.450
120,907
-0.07(-1.55%)
Feb 28, 2011
4.450
4.580
4.440
4.520
168,097
+0.08(+1.80%)
Feb 25, 2011
4.320
4.469
4.320
4.440
97,047
+0.10(+2.30%)
Feb 24, 2011
4.340
4.380
4.310
4.340
116,353
-0.01(-0.23%)
Feb 23, 2011
4.450
4.450
4.340
4.350
200,766
-0.11(-2.47%)
Feb 22, 2011
4.490
4.550
4.430
4.460
213,287
-0.08(-1.76%)
Feb 18, 2011
4.530
4.540
4.490
4.540
104,527
+0.00(+0.11%)
Feb 17, 2011
4.510
4.550
4.500
4.535
78,961
+0.04(+0.78%)
Feb 16, 2011
4.500
4.550
4.500
4.500
74,803
+0.00(+0.00%)
Feb 15, 2011
4.490
4.550
4.490
4.500
79,195
-0.02(-0.44%)
Feb 14, 2011
4.600
4.650
4.500
4.520
105,744
-0.10(-2.16%)
Feb 11, 2011
4.670
4.670
4.600
4.620
53,159
-0.07(-1.49%)
Feb 10, 2011
4.660
4.740
4.624
4.690
142,647
-0.03(-0.64%)
Feb 09, 2011
4.640
4.780
4.589
4.720
309,578
+0.05(+1.07%)
Feb 08, 2011
4.620
4.710
4.620
4.670
63,575
+0.01(+0.21%)
Feb 07, 2011
4.690
4.750
4.650
4.660
145,008
-0.04(-0.85%)
Feb 04, 2011
4.600
4.730
4.600
4.700
180,384
+0.09(+1.95%)
Feb 03, 2011
4.620
4.710
4.610
4.610
149,453
-0.04(-0.78%)
Feb 02, 2011
4.570
4.680
4.570
4.646
75,309
+0.04(+0.79%)
Feb 01, 2011
4.700
4.700
4.570
4.610
82,254
-0.03(-0.65%)
Jan 31, 2011
4.530
4.700
4.470
4.640
494,065
+0.12(+2.65%)
Jan 28, 2011
4.670
4.690
4.450
4.520
331,067
-0.05(-1.09%)
Jan 27, 2011
4.670
4.690
4.570
4.570
153,469
-0.12(-2.56%)
Jan 26, 2011
4.770
4.880
4.650
4.690
385,105
-0.08(-1.68%)
Jan 25, 2011
4.750
4.790
4.630
4.770
146,590
+0.01(+0.21%)
Jan 24, 2011
4.700
4.780
4.600
4.760
213,740
+0.09(+1.91%)
Jan 21, 2011
4.640
4.750
4.620
4.671
143,285
+0.04(+0.89%)
Jan 20, 2011
4.600
4.650
4.500
4.630
192,894
+0.00(+0.00%)
Jan 19, 2011
4.790
4.810
4.600
4.630
219,176
-0.16(-3.34%)
Jan 18, 2011
4.810
4.850
4.640
4.790
187,568
-0.03(-0.62%)
Jan 14, 2011
4.760
4.920
4.700
4.820
327,297
+0.10(+2.12%)
Jan 13, 2011
4.670
4.740
4.580
4.720
128,551
+0.06(+1.29%)
Jan 12, 2011
4.720
4.790
4.630
4.660
164,885
-0.05(-1.06%)
Jan 11, 2011
4.720
4.780
4.550
4.710
372,445
-0.02(-0.42%)
Jan 10, 2011
4.300
4.750
4.300
4.730
863,591
+0.40(+9.24%)
Jan 07, 2011
4.300
4.340
4.180
4.330
446,927
+0.05(+1.17%)
Jan 06, 2011
4.180
4.310
3.980
4.280
1,308,450
-0.03(-0.70%)
Jan 05, 2011
4.400
4.630
4.200
4.310
1,359,392
-0.21(-4.65%)
Jan 04, 2011
4.540
4.740
4.500
4.520
502,613
-0.05(-1.09%)
Jan 03, 2011
4.540
4.590
4.500
4.570
280,790
+0.05(+1.11%)
Dec 31, 2010
4.500
4.590
4.500
4.520
302,822
+0.00(+0.00%)
Dec 30, 2010
4.600
4.630
4.520
4.520
294,703
-0.11(-2.38%)
Dec 29, 2010
4.530
4.740
4.500
4.630
736,688
+0.06(+1.31%)
Dec 28, 2010
4.760
4.790
4.520
4.570
791,275
+0.07(+1.56%)
Dec 27, 2010
4.650
4.650
4.490
4.500
158,629
-0.15(-3.23%)
Dec 23, 2010
4.790
4.790
4.620
4.650
122,694
-0.11(-2.31%)
Dec 22, 2010
4.620
4.770
4.620
4.760
155,176
+0.17(+3.70%)
Dec 21, 2010
4.660
4.700
4.590
4.590
115,579
-0.06(-1.29%)
Dec 20, 2010
4.850
4.860
4.638
4.650
144,706
-0.18(-3.73%)
Dec 17, 2010
4.670
4.840
4.590
4.830
205,610
+0.15(+3.21%)
Dec 16, 2010
4.570
4.690
4.490
4.680
182,841
+0.18(+4.00%)
Dec 15, 2010
4.460
4.601
4.460
4.500
156,287
-0.08(-1.75%)
Dec 14, 2010
4.610
4.610
4.430
4.580
343,053
-0.07(-1.51%)
Dec 13, 2010
4.650
4.750
4.620
4.650
212,466
-0.15(-3.12%)
Dec 10, 2010
4.800
4.800
4.760
4.800
181,470
+0.00(+0.00%)
Dec 09, 2010
4.870
4.870
4.680
4.800
290,631
-0.05(-1.03%)
Dec 08, 2010
4.880
4.880
4.750
4.850
189,959
-0.03(-0.61%)
Dec 07, 2010
5.000
5.010
4.770
4.880
213,324
-0.05(-1.01%)
Dec 06, 2010
4.800
4.980
4.720
4.930
213,249
+0.11(+2.28%)
Dec 03, 2010
4.810
4.820
4.730
4.820
146,510
+0.00(+0.00%)
Dec 02, 2010
4.810
4.850
4.710
4.820
154,900
+0.01(+0.21%)
Dec 01, 2010
4.860
5.060
4.780
4.810
602,566
-0.04(-0.82%)
Nov 30, 2010
4.800
4.870
4.760
4.850
706,259
+0.07(+1.46%)
Nov 29, 2010
4.880
4.930
4.750
4.780
880,443
-0.15(-3.04%)
Nov 26, 2010
4.550
4.940
4.550
4.930
618,851
+0.44(+9.80%)
Nov 24, 2010
4.460
4.490
4.490
4.490
319,920
+0.06(+1.35%)
Nov 23, 2010
4.360
4.450
4.360
4.430
305,455
+0.07(+1.61%)
Nov 22, 2010
4.410
4.470
4.360
4.360
465,766
-0.10(-2.24%)
Nov 19, 2010
4.410
4.520
4.400
4.460
278,088
+0.06(+1.36%)
Nov 18, 2010
4.350
4.420
4.320
4.400
379,088
+0.10(+2.33%)
Nov 17, 2010
4.320
4.330
4.260
4.300
300,850
-0.03(-0.69%)
Nov 16, 2010
4.300
4.400
4.240
4.330
738,405
-0.09(-2.04%)
Nov 15, 2010
4.150
4.510
4.120
4.420
656,948
+0.12(+2.79%)
Nov 12, 2010
4.460
4.500
4.270
4.300
424,200
-0.19(-4.23%)
Nov 11, 2010
4.350
4.540
4.290
4.490
791,158
+0.23(+5.40%)
Nov 10, 2010
4.210
4.280
4.200
4.260
260,728
+0.04(+0.95%)
Nov 09, 2010
4.150
4.240
4.150
4.220
209,107
+0.06(+1.44%)
Nov 08, 2010
4.050
4.200
4.020
4.160
232,239
+0.11(+2.72%)
Nov 05, 2010
4.010
4.080
4.000
4.050
184,462
+0.00(+0.00%)
Nov 04, 2010
4.040
4.080
4.000
4.050
875,488
+0.06(+1.50%)
Nov 03, 2010
4.050
4.090
3.990
3.990
590,552
-0.06(-1.48%)
Nov 02, 2010
4.000
4.100
3.990
4.050
310,926
+0.05(+1.25%)
Nov 01, 2010
4.030
4.030
3.990
4.000
158,435
-0.04(-0.99%)
Oct 29, 2010
3.950
4.040
3.910
4.040
840,324
+0.06(+1.64%)
Oct 28, 2010
3.940
4.030
3.820
3.975
712,063
+0.02(+0.38%)
Oct 27, 2010
3.870
3.980
3.828
3.960
888,912
+0.25(+6.74%)
Oct 25, 2010
3.900
3.900
3.580
3.710
1,665,793
-0.33(-8.17%)
Oct 22, 2010
4.140
4.160
4.010
4.040
596,051
-0.10(-2.42%)
Oct 21, 2010
4.150
4.250
4.100
4.140
168,214
+0.00(+0.00%)
Oct 20, 2010
4.100
4.180
4.050
4.140
303,651
+0.08(+1.97%)
Oct 19, 2010
4.250
4.250
4.040
4.060
377,801
-0.20(-4.69%)
Oct 18, 2010
4.260
4.320
4.200
4.260
307,869
+0.01(+0.24%)
Oct 15, 2010
4.200
4.255
4.120
4.250
269,042
+0.04(+0.95%)
Oct 14, 2010
4.230
4.340
4.160
4.210
165,014
-0.02(-0.47%)
Oct 13, 2010
4.390
4.390
4.190
4.230
261,821
+0.01(+0.24%)
Oct 12, 2010
4.200
4.280
4.110
4.220
262,704
-0.01(-0.24%)
Oct 11, 2010
4.370
4.450
4.180
4.230
374,056
-0.16(-3.64%)
Oct 08, 2010
4.480
4.680
4.330
4.390
601,295
-0.13(-2.88%)
Oct 07, 2010
4.300
4.650
4.270
4.520
940,491
+0.27(+6.35%)
Oct 06, 2010
4.230
4.250
4.150
4.250
252,005
+0.05(+1.19%)
Oct 05, 2010
4.060
4.280
4.060
4.200
527,530
+0.16(+3.96%)
Oct 04, 2010
3.900
4.270
3.900
4.040
1,056,186
+0.19(+4.80%)
Oct 01, 2010
3.900
3.910
3.840
3.855
146,059
-0.04(-1.15%)
Sep 30, 2010
3.880
3.900
3.810
3.900
165,976
+0.07(+1.83%)
Sep 29, 2010
3.910
3.910
3.830
3.830
104,130
-0.05(-1.29%)
Sep 28, 2010
3.900
3.950
3.850
3.880
247,013
-0.03(-0.77%)
Sep 27, 2010
3.940
4.050
3.880
3.910
565,199
+0.01(+0.26%)
Sep 24, 2010
3.770
3.930
3.730
3.900
487,431
+0.17(+4.56%)
Sep 23, 2010
3.680
3.840
3.671
3.730
172,972
+0.01(+0.27%)
Sep 22, 2010
3.830
3.830
3.680
3.720
244,641
-0.08(-2.11%)
Sep 21, 2010
3.890
3.890
3.800
3.800
256,579
-0.08(-2.06%)
Sep 20, 2010
4.090
4.120
3.840
3.880
328,288
-0.15(-3.72%)
Sep 17, 2010
4.080
4.080
3.900
4.030
305,822
-0.30(-6.93%)
Sep 15, 2010
4.360
4.420
4.260
4.330
454,268
-0.02(-0.46%)
Sep 14, 2010
4.350
4.420
4.310
4.350
406,700
+0.02(+0.46%)
Sep 13, 2010
4.470
4.500
4.260
4.330
445,565
-0.12(-2.70%)
Sep 10, 2010
4.390
4.610
4.350
4.450
1,097,722
+0.06(+1.37%)
Sep 09, 2010
4.020
4.410
4.000
4.390
580,921
+0.39(+9.75%)
Sep 08, 2010
3.670
4.000
3.610
4.000
290,940
+0.29(+7.82%)
Sep 07, 2010
3.630
3.740
3.620
3.710
185,830
+0.03(+0.82%)
Sep 03, 2010
3.650
3.720
3.630
3.680
188,126
+0.02(+0.55%)
Sep 02, 2010
3.700
3.710
3.500
3.660
715,813
-0.08(-2.14%)
Sep 01, 2010
3.750
3.800
3.678
3.740
223,766
+0.02(+0.54%)
Aug 31, 2010
3.660
3.750
3.650
3.720
171,153
+0.04(+1.09%)
Aug 30, 2010
3.750
3.780
3.650
3.680
97,423
-0.10(-2.65%)
Aug 27, 2010
3.830
3.840
3.700
3.780
131,640
+0.00(+0.00%)
Aug 26, 2010
3.720
3.870
3.630
3.780
136,396
+0.06(+1.61%)
Aug 25, 2010
3.710
3.720
3.500
3.720
312,074
-0.02(-0.53%)
Aug 24, 2010
3.920
3.960
3.730
3.740
267,842
-0.22(-5.56%)
Aug 23, 2010
4.110
4.120
3.960
3.960
183,710
-0.14(-3.41%)
Aug 20, 2010
4.080
4.110
4.050
4.100
103,088
+0.00(+0.00%)
Aug 19, 2010
4.160
4.200
4.060
4.100
138,302
-0.10(-2.38%)
Aug 18, 2010
4.140
4.260
4.110
4.200
145,058
+0.09(+2.19%)
Aug 17, 2010
4.140
4.190
4.050
4.110
275,220
-0.03(-0.72%)
Aug 16, 2010
4.520
4.710
4.060
4.140
551,300
-0.38(-8.41%)
Aug 13, 2010
4.470
4.690
4.410
4.520
852,905
+0.06(+1.35%)
Aug 12, 2010
4.310
4.480
4.280
4.460
144,239
+0.09(+2.06%)
Aug 11, 2010
4.410
4.430
4.260
4.370
165,809
-0.11(-2.46%)
Aug 10, 2010
4.500
4.510
4.410
4.480
217,025
-0.05(-1.10%)
Aug 09, 2010
4.280
4.570
4.260
4.530
502,132
+0.28(+6.59%)
Aug 06, 2010
4.190
4.280
4.190
4.250
79,295
+0.04(+0.95%)
Aug 05, 2010
4.250
4.280
4.190
4.210
74,954
+0.00(+0.00%)
Aug 04, 2010
4.230
4.280
4.180
4.210
169,594
-0.01(-0.24%)
Aug 03, 2010
4.250
4.310
4.210
4.220
115,111
-0.03(-0.71%)
Aug 02, 2010
4.340
4.380
4.230
4.250
182,977
+0.00(+0.00%)
Jul 30, 2010
4.140
4.340
4.140
4.250
116,630
+0.07(+1.67%)
Jul 29, 2010
4.210
4.240
4.140
4.180
135,333
-0.03(-0.71%)
Jul 28, 2010
4.240
4.390
4.210
4.210
116,418
-0.04(-0.94%)
Jul 27, 2010
4.240
4.310
4.230
4.250
199,631
+0.02(+0.47%)
Jul 26, 2010
4.280
4.290
4.210
4.230
210,827
-0.08(-1.86%)
Jul 23, 2010
4.240
4.350
4.210
4.310
154,585
+0.08(+1.89%)
Jul 22, 2010
4.490
4.490
4.220
4.230
303,721
-0.21(-4.73%)
Jul 21, 2010
4.460
4.510
4.350
4.440
161,036
+0.00(+0.00%)
Jul 20, 2010
4.360
4.530
4.280
4.440
342,551
+0.08(+1.83%)
Jul 19, 2010
4.390
4.480
4.300
4.360
226,954
+0.00(+0.00%)
Jul 16, 2010
4.470
4.500
4.360
4.360
200,935
-0.10(-2.24%)
Jul 15, 2010
4.470
4.520
4.410
4.460
226,840
+0.02(+0.45%)
Jul 14, 2010
4.530
4.530
4.350
4.440
191,667
-0.08(-1.77%)
Jul 13, 2010
4.360
4.540
4.340
4.520
317,751
+0.20(+4.63%)
Jul 12, 2010
4.340
4.390
4.280
4.320
142,713
-0.01(-0.23%)
Jul 09, 2010
4.310
4.370
4.250
4.330
142,529
+0.04(+0.93%)
Jul 08, 2010
4.210
4.330
4.120
4.290
242,073
+0.12(+2.88%)
Jul 07, 2010
4.140
4.230
4.020
4.170
210,038
+0.01(+0.24%)
Jul 06, 2010
4.350
4.488
4.160
4.160
388,820
-0.14(-3.26%)
Jul 02, 2010
4.490
4.550
4.220
4.300
243,067
-0.20(-4.44%)
Jul 01, 2010
4.610
4.610
4.420
4.500
320,353
-0.13(-2.81%)
Jun 30, 2010
4.350
4.710
4.300
4.630
467,898
+0.23(+5.23%)
Jun 29, 2010
4.400
4.440
4.210
4.400
560,020
-0.58(-11.65%)
Jun 25, 2010
4.460
5.030
4.410
4.980
904,174
+0.52(+11.66%)
Jun 24, 2010
4.250
4.470
4.170
4.460
306,588
+0.21(+4.94%)
Jun 23, 2010
4.290
4.354
4.210
4.250
155,711
-0.07(-1.62%)
Jun 22, 2010
4.250
4.410
4.250
4.320
297,143
+0.06(+1.41%)
Jun 21, 2010
4.350
4.380
4.210
4.260
366,952
+0.00(+0.00%)
Jun 18, 2010
4.300
4.340
4.220
4.260
449,250
-0.04(-0.93%)
Jun 17, 2010
4.180
4.330
4.110
4.300
401,729
+0.12(+2.87%)
Jun 16, 2010
4.140
4.330
4.020
4.180
420,960
+0.05(+1.21%)
Jun 15, 2010
4.210
4.210
4.040
4.130
505,604
-0.07(-1.67%)
Jun 14, 2010
4.120
4.340
4.120
4.200
346,182
+0.10(+2.44%)
Jun 11, 2010
3.970
4.190
3.950
4.100
337,338
+0.13(+3.27%)
Jun 10, 2010
3.860
3.980
3.860
3.970
221,289
+0.14(+3.66%)
Jun 09, 2010
3.940
4.000
3.830
3.830
206,323
-0.05(-1.29%)
Jun 08, 2010
3.890
3.930
3.770
3.880
605,761
+0.07(+1.97%)
Jun 07, 2010
4.050
4.110
3.800
3.805
310,369
-0.19(-4.87%)
Jun 04, 2010
3.980
4.250
3.900
4.000
731,204
-0.01(-0.25%)
Jun 03, 2010
4.090
4.120
4.010
4.010
285,135
-0.05(-1.23%)
Jun 02, 2010
4.020
4.140
4.010
4.060
370,942
+0.06(+1.50%)
Jun 01, 2010
4.100
4.400
3.990
4.000
684,922
-0.04(-0.99%)
May 28, 2010
4.140
4.170
4.000
4.040
270,928
-0.10(-2.42%)
May 27, 2010
4.010
4.160
3.970
4.140
728,666
+0.26(+6.70%)
May 26, 2010
4.100
4.190
3.870
3.880
436,030
-0.20(-4.90%)
May 25, 2010
3.870
4.080
3.720
4.080
985,874
+0.10(+2.51%)
May 24, 2010
4.180
4.270
3.980
3.980
765,280
-0.18(-4.33%)
May 21, 2010
3.980
4.300
3.920
4.160
1,015,943
+0.08(+1.96%)
May 20, 2010
4.040
4.160
3.970
4.080
688,628
+0.01(+0.25%)
May 19, 2010
4.300
4.400
4.040
4.070
739,571
-0.29(-6.65%)
May 18, 2010
4.570
4.700
4.300
4.360
582,163
-0.14(-3.11%)
May 17, 2010
4.450
4.560
4.410
4.500
1,100,725
+0.09(+2.04%)
May 14, 2010
4.990
4.990
4.320
4.410
2,201,778
-1.03(-18.93%)
May 13, 2010
5.570
5.570
5.430
5.440
130,438
-0.06(-1.09%)
May 12, 2010
5.310
5.620
5.250
5.500
318,891
+0.16(+3.00%)
May 11, 2010
5.430
5.480
5.220
5.340
282,311
-0.01(-0.19%)
May 10, 2010
5.280
5.390
5.130
5.350
448,076
+0.32(+6.36%)
May 07, 2010
4.920
5.213
4.701
5.030
668,281
+0.16(+3.29%)
May 06, 2010
5.250
5.340
4.180
4.870
943,429
-0.48(-8.97%)
May 05, 2010
5.300
5.500
5.100
5.350
575,235
-0.09(-1.65%)
May 04, 2010
5.650
5.650
5.420
5.440
372,287
-0.25(-4.39%)
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.