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
Amazon.com
(NQ:
AMZN
)
191.60
+1.73 (+0.91%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 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 (%)
Jan 31, 2007
1.847
1.909
1.838
1.883
145,548,544
+0.03(+1.67%)
Jan 30, 2007
1.865
1.871
1.831
1.853
96,269,480
-0.02(-1.02%)
Jan 29, 2007
1.835
1.873
1.827
1.871
147,900,160
+0.03(+1.57%)
Jan 26, 2007
1.863
1.863
1.815
1.843
82,784,536
-0.01(-0.62%)
Jan 25, 2007
1.904
1.911
1.839
1.854
135,120,320
-0.01(-0.48%)
Jan 24, 2007
1.825
1.868
1.825
1.863
105,469,256
+0.04(+2.28%)
Jan 23, 2007
1.845
1.853
1.815
1.821
106,292,296
-0.03(-1.41%)
Jan 22, 2007
1.883
1.895
1.840
1.847
166,338,544
-0.00(-0.19%)
Jan 19, 2007
1.835
1.874
1.830
1.851
121,919,120
+0.00(+0.11%)
Jan 18, 2007
1.875
1.883
1.836
1.849
182,101,056
-0.04(-2.38%)
Jan 17, 2007
1.935
1.950
1.889
1.894
100,572,736
-0.04(-2.02%)
Jan 16, 2007
1.920
1.944
1.899
1.933
112,875,856
+0.02(+1.20%)
Jan 12, 2007
1.868
1.911
1.863
1.910
89,327,680
+0.04(+2.14%)
Jan 11, 2007
1.859
1.900
1.859
1.870
129,310,376
+0.01(+0.67%)
Jan 10, 2007
1.875
1.885
1.853
1.857
130,559,800
-0.03(-1.67%)
Jan 09, 2007
1.880
1.903
1.867
1.889
114,061,016
+0.01(+0.75%)
Jan 08, 2007
1.911
1.915
1.859
1.875
135,662,112
-0.04(-2.27%)
Jan 05, 2007
1.936
1.940
1.880
1.919
132,417,696
-0.03(-1.36%)
Jan 04, 2007
1.929
1.957
1.913
1.945
126,372,136
+0.01(+0.52%)
Jan 03, 2007
1.934
1.953
1.903
1.935
248,153,744
-0.04(-1.93%)
Dec 29, 2006
2.003
2.013
1.967
1.973
83,975,520
-0.04(-1.87%)
Dec 28, 2006
2.019
2.031
1.996
2.010
90,954,720
-0.00(-0.20%)
Dec 27, 2006
1.993
2.023
1.990
2.014
70,731,520
+0.02(+1.23%)
Dec 26, 2006
2.006
2.006
1.971
1.990
89,472,136
-0.02(-1.09%)
Dec 22, 2006
1.999
2.026
1.996
2.012
111,703,776
+0.02(+0.88%)
Dec 21, 2006
1.994
2.017
1.982
1.994
131,004,880
-0.01(-0.30%)
Dec 20, 2006
1.972
2.015
1.970
2.001
157,695,376
+0.03(+1.50%)
Dec 19, 2006
1.939
1.986
1.911
1.971
150,399,680
+0.01(+0.41%)
Dec 18, 2006
2.010
2.032
1.943
1.963
129,732,520
-0.04(-1.87%)
Dec 15, 2006
1.974
2.010
1.962
2.001
163,104,480
+0.05(+2.54%)
Dec 14, 2006
1.937
1.977
1.930
1.951
125,991,440
+0.03(+1.35%)
Dec 13, 2006
1.931
1.960
1.909
1.925
93,556,960
+0.00(+0.10%)
Dec 12, 2006
1.922
1.947
1.907
1.923
102,123,880
-0.01(-0.59%)
Dec 11, 2006
1.911
1.958
1.904
1.935
96,973,296
+0.01(+0.60%)
Dec 08, 2006
1.896
1.948
1.885
1.923
102,876,496
+0.02(+0.89%)
Dec 07, 2006
1.946
1.954
1.903
1.906
132,436,840
-0.04(-2.01%)
Dec 06, 2006
1.938
1.979
1.932
1.945
115,586,000
-0.00(-0.21%)
Dec 05, 2006
1.956
1.965
1.936
1.949
114,754,416
-0.01(-0.31%)
Dec 04, 2006
1.966
1.974
1.944
1.955
194,413,632
-0.02(-0.79%)
Dec 01, 2006
2.013
2.027
1.954
1.970
166,121,200
-0.05(-2.31%)
Nov 30, 2006
2.021
2.032
1.992
2.017
126,926,000
-0.01(-0.71%)
Nov 29, 2006
2.024
2.055
2.000
2.031
157,092,736
-0.01(-0.71%)
Nov 28, 2006
2.038
2.054
2.015
2.046
141,986,496
+0.00(+0.17%)
Nov 27, 2006
2.109
2.140
2.036
2.042
179,457,344
-0.08(-3.68%)
Nov 24, 2006
2.128
2.147
2.115
2.120
44,886,520
-0.03(-1.28%)
Nov 22, 2006
2.125
2.149
2.109
2.148
90,713,160
+0.02(+0.99%)
Nov 21, 2006
2.127
2.163
2.106
2.127
139,688,176
+0.00(+0.24%)
Nov 20, 2006
2.118
2.127
2.097
2.122
115,929,720
-0.01(-0.26%)
Nov 17, 2006
2.127
2.134
2.111
2.127
130,605,856
-0.01(-0.68%)
Nov 16, 2006
2.122
2.147
2.120
2.142
213,729,696
+0.01(+0.56%)
Nov 15, 2006
2.075
2.155
2.075
2.130
271,135,936
+0.05(+2.63%)
Nov 14, 2006
2.006
2.083
1.981
2.075
219,029,840
+0.08(+3.80%)
Nov 13, 2006
1.962
2.000
1.956
2.000
138,898,160
+0.04(+1.86%)
Nov 10, 2006
1.940
1.968
1.938
1.963
89,902,800
+0.02(+1.08%)
Nov 09, 2006
1.975
1.988
1.940
1.942
116,159,416
-0.03(-1.60%)
Nov 08, 2006
1.929
1.974
1.923
1.974
163,246,816
+0.04(+1.81%)
Nov 07, 2006
1.910
1.950
1.902
1.938
154,903,632
+0.03(+1.47%)
Nov 06, 2006
1.882
1.917
1.877
1.911
90,946,640
+0.04(+2.00%)
Nov 03, 2006
1.879
1.885
1.843
1.873
102,481,520
+0.00(+0.03%)
Nov 02, 2006
1.867
1.889
1.855
1.873
108,946,376
-0.01(-0.29%)
Nov 01, 2006
1.906
1.910
1.873
1.878
140,997,760
-0.03(-1.39%)
Oct 31, 2006
1.911
1.929
1.890
1.905
124,315,440
-0.00(-0.16%)
Oct 30, 2006
1.903
1.917
1.884
1.907
137,649,392
-0.00(-0.24%)
Oct 27, 2006
1.907
1.919
1.883
1.912
199,057,280
-0.00(-0.16%)
Oct 26, 2006
1.863
1.925
1.859
1.915
341,492,000
+0.03(+1.65%)
Oct 25, 2006
1.865
1.899
1.802
1.884
932,571,968
+0.20(+12.04%)
Oct 24, 2006
1.643
1.900
1.643
1.681
464,185,184
+0.04(+2.28%)
Oct 23, 2006
1.623
1.645
1.607
1.644
161,186,640
+0.02(+0.95%)
Oct 20, 2006
1.635
1.635
1.611
1.629
116,787,736
+0.00(+0.09%)
Oct 19, 2006
1.609
1.642
1.605
1.627
80,974,376
+0.01(+0.71%)
Oct 18, 2006
1.629
1.639
1.600
1.615
106,987,016
-0.01(-0.49%)
Oct 17, 2006
1.610
1.631
1.587
1.623
132,714,136
-0.01(-0.40%)
Oct 16, 2006
1.643
1.660
1.627
1.630
135,389,280
-0.04(-2.16%)
Oct 13, 2006
1.667
1.679
1.654
1.666
81,366,480
-0.01(-0.69%)
Oct 12, 2006
1.655
1.685
1.631
1.677
119,794,520
+0.03(+1.94%)
Oct 11, 2006
1.631
1.657
1.613
1.645
134,570,800
+0.01(+0.89%)
Oct 10, 2006
1.663
1.679
1.625
1.631
126,759,736
-0.04(-2.28%)
Oct 09, 2006
1.625
1.674
1.623
1.669
105,786,256
+0.04(+2.42%)
Oct 06, 2006
1.657
1.661
1.625
1.629
84,383,536
-0.04(-2.19%)
Oct 05, 2006
1.634
1.670
1.620
1.666
169,140,576
+0.03(+1.71%)
Oct 04, 2006
1.587
1.641
1.565
1.638
141,314,432
+0.05(+3.34%)
Oct 03, 2006
1.545
1.600
1.529
1.585
160,681,584
+0.04(+2.69%)
Oct 02, 2006
1.599
1.601
1.542
1.544
136,301,664
-0.06(-3.89%)
Sep 29, 2006
1.601
1.617
1.577
1.606
104,547,040
+0.01(+0.88%)
Sep 28, 2006
1.613
1.617
1.561
1.592
149,991,696
-0.02(-1.52%)
Sep 27, 2006
1.614
1.623
1.597
1.617
109,596,240
-0.01(-0.52%)
Sep 26, 2006
1.595
1.629
1.590
1.625
132,026,896
+0.04(+2.23%)
Sep 25, 2006
1.552
1.599
1.537
1.589
132,368,800
+0.05(+3.08%)
Sep 22, 2006
1.511
1.548
1.495
1.542
144,984,496
+0.03(+2.05%)
Sep 21, 2006
1.612
1.628
1.504
1.511
311,101,344
-0.10(-5.92%)
Sep 20, 2006
1.591
1.641
1.590
1.606
170,978,000
+0.03(+1.71%)
Sep 19, 2006
1.612
1.615
1.541
1.579
171,451,152
-0.03(-1.56%)
Sep 18, 2006
1.622
1.633
1.594
1.604
102,462,040
-0.02(-1.35%)
Sep 15, 2006
1.596
1.637
1.579
1.626
205,590,416
+0.04(+2.75%)
Sep 14, 2006
1.577
1.593
1.559
1.583
74,115,200
-0.00(-0.06%)
Sep 13, 2006
1.587
1.598
1.569
1.583
87,409,376
-0.00(-0.16%)
Sep 12, 2006
1.544
1.597
1.526
1.586
130,610,176
+0.05(+3.02%)
Sep 11, 2006
1.512
1.556
1.486
1.540
148,077,600
+0.01(+0.92%)
Sep 08, 2006
1.510
1.533
1.497
1.526
104,542,920
+0.04(+2.62%)
Sep 07, 2006
1.528
1.532
1.484
1.486
178,060,000
-0.05(-3.47%)
Sep 06, 2006
1.588
1.599
1.532
1.540
182,286,512
-0.07(-4.44%)
Sep 05, 2006
1.581
1.615
1.562
1.611
149,368,816
+0.02(+1.48%)
Sep 01, 2006
1.542
1.590
1.542
1.588
131,266,776
+0.05(+3.02%)
Aug 31, 2006
1.538
1.550
1.524
1.542
119,336,656
+0.01(+0.52%)
Aug 30, 2006
1.482
1.542
1.474
1.534
226,083,392
+0.06(+3.90%)
Aug 29, 2006
1.448
1.486
1.438
1.476
147,972,656
+0.03(+2.11%)
Aug 28, 2006
1.420
1.450
1.413
1.446
121,348,696
+0.04(+3.14%)
Aug 25, 2006
1.389
1.411
1.381
1.401
70,850,816
+0.00(+0.21%)
Aug 24, 2006
1.412
1.413
1.377
1.399
90,341,680
-0.01(-0.60%)
Aug 23, 2006
1.428
1.444
1.389
1.407
94,529,416
-0.01(-0.81%)
Aug 22, 2006
1.407
1.444
1.403
1.419
91,747,640
+0.01(+0.85%)
Aug 21, 2006
1.435
1.449
1.399
1.407
106,698,576
-0.05(-3.40%)
Aug 18, 2006
1.454
1.462
1.411
1.456
119,317,656
+0.00(+0.10%)
Aug 17, 2006
1.398
1.488
1.391
1.454
189,929,312
+0.06(+4.08%)
Aug 16, 2006
1.399
1.407
1.376
1.397
151,480,960
+0.01(+0.65%)
Aug 15, 2006
1.349
1.393
1.331
1.389
164,021,744
+0.06(+4.67%)
Aug 14, 2006
1.311
1.353
1.309
1.327
102,531,000
+0.02(+1.76%)
Aug 11, 2006
1.321
1.321
1.288
1.304
102,318,160
-0.02(-1.59%)
Aug 10, 2006
1.310
1.326
1.294
1.325
128,104,976
+0.01(+1.07%)
Aug 09, 2006
1.327
1.335
1.300
1.310
138,163,840
-0.01(-0.57%)
Aug 08, 2006
1.340
1.351
1.310
1.318
145,331,792
-0.02(-1.57%)
Aug 07, 2006
1.359
1.365
1.329
1.339
109,519,256
-0.03(-1.87%)
Aug 04, 2006
1.347
1.379
1.340
1.365
205,049,504
+0.03(+2.25%)
Aug 03, 2006
1.304
1.345
1.295
1.335
138,812,512
+0.03(+2.30%)
Aug 02, 2006
1.308
1.315
1.294
1.304
156,217,504
-0.01(-0.87%)
Aug 01, 2006
1.327
1.332
1.292
1.316
262,363,712
-0.03(-2.12%)
Jul 31, 2006
1.351
1.365
1.337
1.345
161,347,280
-0.01(-1.03%)
Jul 28, 2006
1.340
1.359
1.329
1.359
248,444,640
+0.03(+2.30%)
Jul 27, 2006
1.323
1.340
1.300
1.328
527,876,640
+0.02(+1.14%)
Jul 26, 2006
1.438
1.450
1.298
1.313
1,539,773,056
-0.37(-21.82%)
Jul 25, 2006
1.700
1.708
1.669
1.679
347,943,744
-0.04(-2.10%)
Jul 24, 2006
1.659
1.734
1.667
1.716
147,725,632
+0.06(+3.37%)
Jul 21, 2006
1.692
1.698
1.646
1.659
142,731,616
-0.05(-2.90%)
Jul 20, 2006
1.720
1.740
1.692
1.709
116,738,616
-0.01(-0.87%)
Jul 19, 2006
1.675
1.738
1.669
1.724
177,332,336
+0.05(+2.96%)
Jul 18, 2006
1.683
1.714
1.648
1.675
104,385,440
-0.01(-0.53%)
Jul 17, 2006
1.639
1.696
1.639
1.683
144,670,816
+0.04(+2.28%)
Jul 14, 2006
1.675
1.687
1.640
1.646
161,893,776
-0.04(-2.40%)
Jul 13, 2006
1.716
1.732
1.685
1.687
129,098,200
-0.04(-2.60%)
Jul 12, 2006
1.780
1.795
1.728
1.732
97,893,200
-0.05(-2.89%)
Jul 11, 2006
1.787
1.796
1.750
1.783
121,793,456
-0.01(-0.36%)
Jul 10, 2006
1.815
1.835
1.770
1.790
77,534,760
-0.02(-0.89%)
Jul 07, 2006
1.835
1.864
1.788
1.806
100,082,376
-0.03(-1.87%)
Jul 06, 2006
1.853
1.887
1.826
1.840
87,454,280
-0.02(-0.84%)
Jul 05, 2006
1.914
1.921
1.839
1.855
114,681,656
-0.08(-3.89%)
Jul 03, 2006
1.926
1.931
1.911
1.931
28,726,940
-0.00(-0.18%)
Jun 30, 2006
1.929
1.942
1.891
1.934
103,845,296
+0.01(+0.42%)
Jun 29, 2006
1.845
1.929
1.835
1.926
127,452,000
+0.09(+4.96%)
Jun 28, 2006
1.835
1.855
1.824
1.835
75,064,176
+0.01(+0.60%)
Jun 27, 2006
1.836
1.875
1.808
1.824
112,793,256
-0.01(-0.79%)
Jun 26, 2006
1.827
1.859
1.821
1.839
72,114,000
+0.01(+0.60%)
Jun 23, 2006
1.823
1.833
1.801
1.827
78,467,336
+0.01(+0.49%)
Jun 22, 2006
1.827
1.843
1.806
1.819
95,004,016
-0.01(-0.76%)
Jun 21, 2006
1.767
1.853
1.767
1.833
157,332,352
+0.06(+3.30%)
Jun 20, 2006
1.750
1.782
1.744
1.774
89,311,456
+0.02(+1.17%)
Jun 19, 2006
1.760
1.774
1.752
1.754
84,207,440
-0.00(-0.06%)
Jun 16, 2006
1.744
1.763
1.735
1.754
102,716,136
+0.01(+0.37%)
Jun 15, 2006
1.692
1.758
1.683
1.748
124,123,176
+0.06(+3.80%)
Jun 14, 2006
1.675
1.700
1.654
1.684
97,383,376
+0.01(+0.63%)
Jun 13, 2006
1.675
1.708
1.657
1.673
108,060,720
-0.01(-0.39%)
Jun 12, 2006
1.700
1.722
1.675
1.680
83,916,880
-0.01(-0.53%)
Jun 09, 2006
1.675
1.718
1.673
1.689
104,652,376
+0.01(+0.69%)
Jun 08, 2006
1.677
1.703
1.621
1.677
166,220,240
-0.01(-0.65%)
Jun 07, 2006
1.670
1.727
1.645
1.688
106,099,800
+0.02(+1.08%)
Jun 06, 2006
1.679
1.690
1.647
1.671
85,532,696
-0.00(-0.24%)
Jun 05, 2006
1.723
1.727
1.663
1.675
100,989,096
-0.06(-3.65%)
Jun 02, 2006
1.734
1.761
1.702
1.738
108,863,616
-0.02(-0.88%)
Jun 01, 2006
1.731
1.772
1.715
1.754
118,641,296
+0.02(+1.33%)
May 31, 2006
1.737
1.747
1.687
1.730
103,931,040
-0.00(-0.09%)
May 30, 2006
1.786
1.788
1.722
1.732
118,405,056
-0.07(-3.96%)
May 26, 2006
1.783
1.825
1.773
1.804
90,487,416
+0.02(+1.23%)
May 25, 2006
1.768
1.784
1.730
1.782
116,913,016
+0.02(+1.25%)
May 24, 2006
1.688
1.762
1.669
1.760
190,861,600
+0.07(+4.24%)
May 23, 2006
1.750
1.800
1.688
1.688
176,472,736
-0.05(-3.07%)
May 22, 2006
1.698
1.750
1.659
1.742
222,491,472
+0.04(+2.62%)
May 19, 2006
1.633
1.700
1.601
1.697
196,352,944
+0.07(+4.08%)
May 18, 2006
1.585
1.682
1.576
1.631
240,542,752
+0.05(+3.16%)
May 17, 2006
1.623
1.635
1.577
1.581
136,620,960
-0.06(-3.51%)
May 16, 2006
1.642
1.651
1.616
1.638
104,438,440
-0.00(-0.06%)
May 15, 2006
1.627
1.643
1.611
1.639
86,215,480
+0.00(+0.15%)
May 12, 2006
1.678
1.689
1.627
1.637
97,501,440
-0.04(-2.39%)
May 11, 2006
1.706
1.708
1.654
1.677
153,918,912
-0.03(-1.84%)
May 10, 2006
1.734
1.750
1.705
1.708
66,033,260
-0.03(-1.95%)
May 09, 2006
1.721
1.763
1.710
1.742
109,709,056
+0.01(+0.43%)
May 08, 2006
1.750
1.766
1.724
1.734
84,747,976
-0.02(-1.00%)
May 05, 2006
1.732
1.752
1.708
1.752
114,818,856
+0.03(+1.65%)
May 04, 2006
1.731
1.736
1.719
1.724
119,958,096
+0.03(+1.50%)
May 03, 2006
1.714
1.720
1.675
1.698
151,719,600
-0.02(-1.22%)
May 02, 2006
1.732
1.747
1.712
1.719
117,152,056
-0.01(-0.61%)
May 01, 2006
1.760
1.778
1.722
1.730
141,477,520
-0.03(-1.76%)
Apr 28, 2006
1.788
1.794
1.757
1.760
69,866,000
-0.03(-1.48%)
Apr 27, 2006
1.775
1.794
1.765
1.787
118,702,856
-0.00(-0.14%)
Apr 26, 2006
1.767
1.817
1.758
1.790
221,440,416
+0.01(+0.56%)
Apr 25, 2006
1.780
1.788
1.750
1.780
255,226,096
-0.01(-0.75%)
Apr 24, 2006
1.806
1.806
1.766
1.793
61,752,760
-0.01(-0.47%)
Apr 21, 2006
1.831
1.839
1.786
1.802
88,470,336
-0.02(-0.85%)
Apr 20, 2006
1.835
1.860
1.812
1.817
107,750,576
-0.03(-1.49%)
Apr 19, 2006
1.806
1.848
1.794
1.845
85,631,640
+0.03(+1.68%)
Apr 18, 2006
1.770
1.823
1.760
1.814
91,914,056
+0.05(+2.86%)
Apr 17, 2006
1.823
1.831
1.752
1.764
88,844,840
-0.07(-3.69%)
Apr 13, 2006
1.798
1.836
1.774
1.831
74,302,200
+0.02(+1.36%)
Apr 12, 2006
1.803
1.822
1.796
1.806
57,116,420
+0.00(+0.19%)
Apr 11, 2006
1.831
1.837
1.776
1.803
132,112,096
-0.03(-1.50%)
Apr 10, 2006
1.858
1.864
1.811
1.831
94,961,400
-0.02(-1.29%)
Apr 07, 2006
1.927
1.933
1.850
1.855
114,397,736
-0.07(-3.69%)
Apr 06, 2006
1.860
1.942
1.857
1.925
185,890,176
+0.06(+3.13%)
Apr 05, 2006
1.833
1.867
1.813
1.867
111,208,400
+0.03(+1.55%)
Apr 04, 2006
1.826
1.855
1.801
1.839
74,356,336
+0.03(+1.74%)
Apr 03, 2006
1.833
1.867
1.805
1.807
90,585,320
-0.02(-1.07%)
Mar 31, 2006
1.834
1.839
1.824
1.827
53,161,180
-0.01(-0.38%)
Mar 30, 2006
1.823
1.845
1.809
1.833
80,984,016
+0.02(+0.96%)
Mar 29, 2006
1.784
1.841
1.766
1.816
143,982,352
+0.03(+1.77%)
Mar 28, 2006
1.760
1.801
1.760
1.784
114,545,720
+0.02(+1.25%)
Mar 27, 2006
1.775
1.783
1.757
1.762
74,171,840
-0.01(-0.62%)
Mar 24, 2006
1.786
1.806
1.766
1.774
73,643,920
-0.01(-0.59%)
Mar 23, 2006
1.798
1.817
1.774
1.784
80,898,000
-0.02(-0.89%)
Mar 22, 2006
1.800
1.827
1.790
1.800
86,036,000
+0.00(+0.22%)
Mar 21, 2006
1.817
1.837
1.783
1.796
133,430,496
-0.02(-0.86%)
Mar 20, 2006
1.796
1.863
1.790
1.812
123,416,400
+0.01(+0.67%)
Mar 17, 2006
1.844
1.849
1.792
1.800
137,750,160
-0.04(-2.12%)
Mar 16, 2006
1.854
1.869
1.837
1.839
96,456,480
-0.01(-0.33%)
Mar 15, 2006
1.847
1.850
1.821
1.845
56,037,140
-0.00(-0.05%)
Mar 14, 2006
1.802
1.850
1.800
1.845
83,702,320
+0.04(+1.99%)
Mar 13, 2006
1.815
1.831
1.798
1.810
65,560,820
-0.00(-0.08%)
Mar 10, 2006
1.812
1.825
1.787
1.811
99,455,216
+0.00(+0.28%)
Mar 09, 2006
1.840
1.848
1.795
1.806
144,003,232
-0.03(-1.87%)
Mar 08, 2006
1.836
1.873
1.831
1.841
124,732,456
-0.01(-0.32%)
Mar 07, 2006
1.835
1.871
1.835
1.847
94,446,816
+0.00(+0.14%)
Mar 06, 2006
1.866
1.879
1.839
1.844
74,782,480
-0.02(-0.89%)
Mar 03, 2006
1.845
1.891
1.833
1.861
120,899,336
+0.02(+0.89%)
Mar 02, 2006
1.782
1.850
1.768
1.844
231,678,480
-0.01(-0.65%)
Mar 01, 2006
1.873
1.885
1.843
1.856
139,630,496
-0.02(-0.85%)
Feb 28, 2006
1.901
1.905
1.853
1.872
183,018,736
-0.03(-1.50%)
Feb 27, 2006
1.920
1.939
1.897
1.901
88,983,376
-0.02(-0.89%)
Feb 24, 2006
1.913
1.921
1.893
1.917
74,400,376
+0.02(+1.19%)
Feb 23, 2006
1.931
1.938
1.893
1.895
185,751,216
-0.04(-2.12%)
Feb 22, 2006
1.915
1.955
1.885
1.936
147,140,880
+0.02(+1.12%)
Feb 21, 2006
1.950
1.956
1.913
1.915
101,122,680
-0.04(-2.30%)
Feb 17, 2006
1.946
1.969
1.946
1.960
91,635,280
+0.00(+0.10%)
Feb 16, 2006
1.968
2.000
1.942
1.958
113,706,000
-0.01(-0.28%)
Feb 15, 2006
1.912
1.964
1.905
1.963
138,054,240
+0.05(+2.64%)
Feb 14, 2006
1.899
1.925
1.869
1.913
90,285,240
+0.02(+1.03%)
Feb 13, 2006
1.913
1.921
1.877
1.893
95,007,616
-0.03(-1.71%)
Feb 10, 2006
1.899
1.926
1.869
1.926
100,078,696
+0.03(+1.40%)
Feb 09, 2006
1.931
1.950
1.897
1.899
138,655,312
-0.01(-0.47%)
Feb 08, 2006
1.885
1.919
1.855
1.909
150,892,912
+0.03(+1.73%)
Feb 07, 2006
1.904
1.910
1.860
1.876
148,075,936
-0.02(-1.13%)
Feb 06, 2006
1.917
1.917
1.889
1.897
170,065,920
-0.02(-0.99%)
Feb 03, 2006
1.885
1.925
1.869
1.917
670,647,808
-0.22(-10.32%)
Feb 02, 2006
2.192
2.202
1.990
2.137
473,869,888
-0.06(-2.82%)
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.