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
GameStop Corp
(NY:
GME
)
21.12
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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
6.111
6.256
6.085
6.164
18,077,500
+0.06(+0.95%)
Apr 29, 2013
6.122
6.235
6.067
6.106
12,837,874
-0.01(-0.14%)
Apr 26, 2013
6.030
6.176
6.048
6.115
10,242,851
+0.07(+1.11%)
Apr 25, 2013
6.048
6.106
5.973
6.048
16,931,850
+0.00(+0.03%)
Apr 24, 2013
5.860
6.102
5.830
6.046
17,328,152
+0.18(+3.13%)
Apr 23, 2013
5.783
5.867
5.742
5.862
16,745,424
+0.12(+2.06%)
Apr 22, 2013
5.781
5.859
5.623
5.744
17,890,566
-0.04(-0.64%)
Apr 19, 2013
5.763
5.843
5.700
5.781
17,039,196
+0.01(+0.15%)
Apr 18, 2013
5.765
5.874
5.740
5.772
26,569,252
-0.02(-0.27%)
Apr 17, 2013
5.643
5.797
5.576
5.788
26,407,012
+0.08(+1.46%)
Apr 16, 2013
5.569
5.710
5.523
5.705
15,893,308
+0.16(+2.93%)
Apr 15, 2013
5.652
5.681
5.534
5.542
16,088,589
-0.11(-2.00%)
Apr 12, 2013
5.572
5.710
5.502
5.655
16,203,393
+0.06(+1.07%)
Apr 11, 2013
5.299
5.607
5.285
5.595
35,446,048
+0.31(+5.92%)
Apr 10, 2013
5.297
5.341
5.210
5.283
16,418,699
+0.01(+0.10%)
Apr 09, 2013
5.334
5.366
5.270
5.277
13,797,445
-0.07(-1.26%)
Apr 08, 2013
5.309
5.394
5.269
5.345
16,410,421
+0.05(+1.00%)
Apr 05, 2013
5.235
5.311
5.177
5.292
15,882,624
+0.01(+0.23%)
Apr 04, 2013
5.336
5.493
5.210
5.279
25,471,244
-0.06(-1.19%)
Apr 03, 2013
5.346
5.406
5.299
5.343
25,511,176
+0.00(+0.03%)
Apr 02, 2013
5.253
5.359
5.133
5.341
23,141,340
+0.08(+1.61%)
Apr 01, 2013
4.945
5.311
4.933
5.256
39,754,616
+0.32(+6.40%)
Mar 28, 2013
4.460
5.064
4.460
4.940
55,731,804
+0.27(+5.75%)
Mar 27, 2013
4.642
4.711
4.617
4.672
17,176,568
+0.02(+0.34%)
Mar 26, 2013
4.527
4.663
4.492
4.656
20,076,314
+0.17(+3.86%)
Mar 25, 2013
4.559
4.622
4.452
4.483
12,268,264
-0.05(-1.09%)
Mar 22, 2013
4.476
4.555
4.430
4.532
6,818,585
+0.07(+1.66%)
Mar 21, 2013
4.477
4.534
4.416
4.458
10,717,575
-0.04(-0.83%)
Mar 20, 2013
4.484
4.507
4.423
4.495
10,358,493
+0.04(+0.83%)
Mar 19, 2013
4.553
4.553
4.396
4.458
7,327,959
-0.08(-1.87%)
Mar 18, 2013
4.446
4.557
4.446
4.543
8,234,519
+0.05(+1.06%)
Mar 15, 2013
4.474
4.500
4.409
4.495
14,797,758
+0.01(+0.16%)
Mar 14, 2013
4.539
4.539
4.437
4.488
9,195,160
-0.04(-0.94%)
Mar 13, 2013
4.492
4.567
4.488
4.530
7,996,010
+0.03(+0.67%)
Mar 12, 2013
4.463
4.511
4.416
4.500
9,166,925
+0.04(+0.87%)
Mar 11, 2013
4.356
4.463
4.303
4.461
11,843,817
+0.10(+2.39%)
Mar 08, 2013
4.357
4.412
4.292
4.357
8,160,763
+0.02(+0.53%)
Mar 07, 2013
4.304
4.373
4.271
4.334
7,130,385
+0.02(+0.53%)
Mar 06, 2013
4.340
4.373
4.257
4.311
12,310,671
+0.02(+0.45%)
Mar 05, 2013
4.200
4.303
4.181
4.292
19,657,184
+0.13(+3.23%)
Mar 04, 2013
4.232
4.251
4.126
4.158
18,683,442
-0.09(-2.12%)
Mar 01, 2013
4.352
4.389
4.230
4.248
19,972,794
-0.13(-2.97%)
Feb 28, 2013
4.440
4.482
4.376
4.378
15,449,421
-0.03(-0.71%)
Feb 27, 2013
4.316
4.435
4.302
4.409
19,761,848
+0.08(+1.82%)
Feb 26, 2013
4.327
4.405
4.154
4.330
15,344,443
-0.01(-0.12%)
Feb 22, 2013
4.351
4.393
4.299
4.336
14,548,236
+0.02(+0.36%)
Feb 21, 2013
4.491
4.516
4.210
4.320
22,916,644
-0.10(-2.37%)
Feb 20, 2013
4.475
4.540
4.414
4.425
13,211,815
-0.03(-0.67%)
Feb 19, 2013
4.409
4.461
4.290
4.454
19,041,286
+0.02(+0.51%)
Feb 15, 2013
4.544
4.544
4.391
4.432
17,663,858
-0.07(-1.48%)
Feb 14, 2013
4.526
4.566
4.491
4.498
9,334,996
-0.05(-1.08%)
Feb 13, 2013
4.535
4.585
4.488
4.547
14,967,174
+0.03(+0.70%)
Feb 12, 2013
4.592
4.594
4.437
4.516
19,959,856
-0.06(-1.34%)
Feb 11, 2013
4.570
4.643
4.539
4.577
16,415,769
+0.02(+0.54%)
Feb 08, 2013
4.465
4.585
4.461
4.552
18,634,654
+0.11(+2.56%)
Feb 07, 2013
4.392
4.446
4.353
4.439
15,827,869
+0.04(+0.83%)
Feb 06, 2013
4.360
4.407
4.149
4.402
57,118,444
-0.01(-0.20%)
Feb 04, 2013
4.297
4.489
4.250
4.411
25,168,716
+0.10(+2.27%)
Feb 01, 2013
4.243
4.334
4.098
4.313
25,229,334
+0.26(+6.42%)
Jan 31, 2013
4.133
4.140
3.943
4.053
29,567,642
-0.08(-1.86%)
Jan 30, 2013
4.191
4.226
4.119
4.130
12,760,853
-0.07(-1.58%)
Jan 29, 2013
4.131
4.231
4.096
4.196
13,762,528
+0.04(+1.01%)
Jan 28, 2013
4.149
4.158
4.109
4.154
9,410,453
+0.01(+0.30%)
Jan 25, 2013
4.121
4.154
4.088
4.142
11,521,905
+0.04(+1.02%)
Jan 24, 2013
4.051
4.112
4.037
4.100
13,165,783
+0.06(+1.38%)
Jan 23, 2013
4.075
4.103
4.016
4.044
10,253,618
-0.03(-0.73%)
Jan 22, 2013
4.079
4.095
4.044
4.074
10,913,797
+0.01(+0.17%)
Jan 18, 2013
4.110
4.112
4.051
4.067
12,116,331
-0.04(-0.89%)
Jan 17, 2013
4.058
4.152
4.046
4.103
14,881,957
+0.07(+1.82%)
Jan 16, 2013
4.040
4.074
4.014
4.030
15,112,711
-0.02(-0.39%)
Jan 15, 2013
4.000
4.049
3.983
4.046
16,357,607
+0.03(+0.65%)
Jan 14, 2013
4.051
4.081
3.992
4.019
20,062,858
-0.04(-1.03%)
Jan 11, 2013
3.962
4.061
3.895
4.061
30,152,094
+0.08(+2.02%)
Jan 10, 2013
3.985
3.997
3.913
3.981
22,326,986
+0.03(+0.80%)
Jan 09, 2013
4.039
4.074
3.934
3.950
24,798,390
-0.10(-2.50%)
Jan 08, 2013
4.006
4.185
3.958
4.051
63,728,644
-0.27(-6.30%)
Jan 07, 2013
4.308
4.353
4.170
4.323
22,805,770
-0.01(-0.20%)
Jan 04, 2013
4.266
4.397
4.255
4.332
23,127,732
+0.08(+1.81%)
Jan 03, 2013
4.468
4.487
4.178
4.255
60,925,608
-0.23(-5.07%)
Jan 02, 2013
4.439
4.502
4.365
4.482
28,039,348
+0.10(+2.27%)
Dec 31, 2012
4.261
4.395
4.245
4.383
12,001,805
+0.10(+2.28%)
Dec 28, 2012
4.280
4.320
4.248
4.285
8,195,027
-0.02(-0.57%)
Dec 27, 2012
4.353
4.367
4.178
4.309
13,891,801
-0.04(-0.88%)
Dec 26, 2012
4.486
4.565
4.301
4.348
12,024,783
-0.12(-2.70%)
Dec 24, 2012
4.470
4.512
4.454
4.468
3,093,365
+0.00(+0.04%)
Dec 21, 2012
4.519
4.561
4.421
4.467
21,243,038
-0.10(-2.14%)
Dec 20, 2012
4.783
4.797
4.523
4.565
24,682,766
-0.25(-5.15%)
Dec 19, 2012
4.856
4.891
4.730
4.813
24,570,402
-0.03(-0.61%)
Dec 18, 2012
4.861
4.863
4.788
4.842
18,562,662
+0.03(+0.73%)
Dec 17, 2012
4.820
4.835
4.772
4.807
13,562,201
+0.00(+0.04%)
Dec 14, 2012
4.730
4.870
4.730
4.806
14,508,896
-0.02(-0.36%)
Dec 13, 2012
4.861
4.952
4.797
4.823
25,459,726
-0.04(-0.79%)
Dec 12, 2012
4.858
4.924
4.844
4.861
15,853,893
+0.02(+0.43%)
Dec 11, 2012
4.793
4.861
4.781
4.841
14,292,918
+0.05(+0.98%)
Dec 10, 2012
4.776
4.813
4.715
4.793
14,991,658
+0.02(+0.51%)
Dec 07, 2012
4.662
4.790
4.641
4.769
14,364,482
+0.12(+2.48%)
Dec 06, 2012
4.544
4.703
4.540
4.654
14,131,513
+0.12(+2.58%)
Dec 05, 2012
4.509
4.598
4.437
4.537
15,944,530
+0.02(+0.35%)
Dec 04, 2012
4.512
4.584
4.469
4.521
20,398,228
-0.06(-1.41%)
Nov 30, 2012
4.598
4.641
4.554
4.585
14,724,101
+0.01(+0.15%)
Nov 29, 2012
4.641
4.660
4.516
4.578
15,631,927
-0.04(-0.87%)
Nov 28, 2012
4.655
4.673
4.584
4.619
20,717,232
-0.04(-0.90%)
Nov 27, 2012
4.690
4.807
4.655
4.661
18,015,624
-0.02(-0.52%)
Nov 26, 2012
4.687
4.715
4.613
4.685
13,550,294
+0.00(+0.00%)
Nov 23, 2012
4.730
4.846
4.664
4.685
14,663,344
-0.00(-0.04%)
Nov 21, 2012
4.574
4.701
4.545
4.687
33,012,834
+0.11(+2.30%)
Nov 20, 2012
4.491
4.583
4.460
4.581
17,325,316
+0.10(+2.12%)
Nov 19, 2012
4.477
4.537
4.379
4.486
33,593,092
+0.06(+1.45%)
Nov 16, 2012
4.266
4.434
4.266
4.422
42,437,100
+0.18(+4.29%)
Nov 15, 2012
4.157
4.306
3.981
4.240
63,221,504
+0.18(+4.34%)
Nov 14, 2012
4.046
4.197
4.015
4.064
37,081,812
+0.04(+0.95%)
Nov 13, 2012
3.975
4.027
3.868
4.026
18,987,470
+0.03(+0.74%)
Nov 12, 2012
3.832
4.024
3.830
3.996
16,025,650
+0.17(+4.43%)
Nov 09, 2012
3.846
3.927
3.705
3.827
20,117,260
-0.07(-1.82%)
Nov 08, 2012
4.039
4.053
3.818
3.898
16,835,398
-0.15(-3.76%)
Nov 07, 2012
4.117
4.136
4.020
4.050
11,334,448
-0.09(-2.17%)
Nov 06, 2012
4.129
4.176
4.114
4.140
8,060,837
+0.03(+0.84%)
Nov 05, 2012
4.126
4.204
4.095
4.105
11,072,585
-0.02(-0.38%)
Nov 02, 2012
4.083
4.143
4.083
4.121
14,109,127
+0.04(+0.89%)
Nov 01, 2012
3.953
4.095
3.943
4.084
9,345,077
+0.13(+3.37%)
Oct 31, 2012
3.989
4.022
3.937
3.951
10,198,454
-0.03(-0.74%)
Oct 26, 2012
4.097
3.981
3.981
3.981
13,504,844
-0.12(-3.04%)
Oct 25, 2012
4.050
4.152
4.043
4.105
12,224,429
+0.08(+1.89%)
Oct 24, 2012
3.981
4.043
3.915
4.029
17,198,224
+0.03(+0.78%)
Oct 23, 2012
3.972
4.062
3.908
3.998
15,500,768
-0.00(-0.09%)
Oct 19, 2012
4.043
4.079
3.962
4.001
13,233,100
-0.06(-1.37%)
Oct 18, 2012
3.967
4.079
3.943
4.057
13,075,061
+0.09(+2.18%)
Oct 17, 2012
3.977
3.984
3.925
3.970
9,388,654
-0.00(-0.04%)
Oct 16, 2012
3.962
3.991
3.943
3.972
7,863,658
+0.03(+0.75%)
Oct 15, 2012
3.965
4.027
3.927
3.943
10,490,842
+0.00(+0.04%)
Oct 12, 2012
3.962
3.996
3.910
3.941
13,110,313
-0.02(-0.39%)
Oct 11, 2012
4.014
4.140
3.951
3.956
24,045,250
-0.02(-0.44%)
Oct 10, 2012
4.150
4.150
3.951
3.974
20,697,598
-0.18(-4.29%)
Oct 09, 2012
4.033
4.239
4.007
4.152
28,338,060
+0.13(+3.18%)
Oct 08, 2012
3.981
4.038
3.951
4.024
16,405,794
+0.03(+0.74%)
Oct 05, 2012
3.892
4.063
3.875
3.994
23,470,018
+0.12(+3.17%)
Oct 04, 2012
3.714
3.889
3.711
3.872
20,815,480
+0.19(+5.02%)
Oct 03, 2012
3.692
3.723
3.673
3.686
12,124,418
-0.01(-0.14%)
Oct 02, 2012
3.673
3.718
3.643
3.692
16,354,821
+0.02(+0.42%)
Oct 01, 2012
3.707
3.738
3.667
3.676
14,652,458
+0.04(+1.14%)
Sep 28, 2012
3.612
3.640
3.557
3.635
17,464,636
+0.01(+0.38%)
Sep 27, 2012
3.660
3.678
3.600
3.621
11,090,272
-0.03(-0.95%)
Sep 26, 2012
3.622
3.676
3.548
3.655
22,665,148
+0.04(+1.15%)
Sep 25, 2012
3.825
3.827
3.609
3.614
26,951,244
-0.22(-5.65%)
Sep 24, 2012
3.873
3.875
3.783
3.830
15,906,369
-0.03(-0.76%)
Sep 21, 2012
3.955
3.974
3.851
3.859
19,694,410
-0.08(-1.93%)
Sep 20, 2012
3.929
3.948
3.856
3.936
10,642,283
-0.02(-0.39%)
Sep 19, 2012
3.889
3.975
3.859
3.951
16,427,375
+0.07(+1.78%)
Sep 18, 2012
3.896
3.947
3.834
3.882
10,762,886
+0.02(+0.63%)
Sep 17, 2012
3.994
3.994
3.856
3.858
19,982,396
-0.15(-3.71%)
Sep 14, 2012
3.891
4.117
3.891
4.007
22,420,438
+0.13(+3.44%)
Sep 13, 2012
3.820
3.898
3.776
3.873
16,801,556
+0.05(+1.40%)
Sep 12, 2012
3.785
3.833
3.785
3.820
12,007,795
+0.05(+1.38%)
Sep 11, 2012
3.724
3.818
3.718
3.768
18,330,082
+0.03(+0.83%)
Sep 10, 2012
3.730
3.777
3.686
3.737
19,603,350
-0.01(-0.32%)
Sep 07, 2012
3.655
3.776
3.640
3.749
19,844,442
+0.10(+2.85%)
Sep 06, 2012
3.591
3.654
3.538
3.645
19,940,246
+0.09(+2.48%)
Sep 05, 2012
3.538
3.588
3.522
3.557
24,642,934
+0.02(+0.69%)
Sep 04, 2012
3.435
3.579
3.432
3.532
40,949,064
+0.23(+6.97%)
Aug 31, 2012
3.321
3.328
3.271
3.302
22,543,122
-0.01(-0.42%)
Aug 30, 2012
3.224
3.349
3.205
3.316
20,045,404
+0.10(+2.96%)
Aug 29, 2012
3.148
3.236
3.105
3.221
20,297,226
+0.08(+2.53%)
Aug 27, 2012
3.202
3.205
3.138
3.141
12,188,507
-0.05(-1.47%)
Aug 24, 2012
3.230
3.245
3.165
3.188
17,577,202
-0.04(-1.23%)
Aug 23, 2012
3.221
3.253
3.209
3.228
15,847,328
+0.02(+0.59%)
Aug 22, 2012
3.329
3.339
3.178
3.209
26,460,934
-0.12(-3.59%)
Aug 21, 2012
3.327
3.340
3.229
3.329
29,508,546
+0.00(+0.00%)
Aug 20, 2012
3.206
3.346
3.160
3.329
39,844,836
+0.16(+4.95%)
Aug 17, 2012
3.074
3.200
3.033
3.171
36,250,436
+0.10(+3.28%)
Aug 16, 2012
2.955
3.118
2.835
3.071
65,186,320
+0.16(+5.45%)
Aug 15, 2012
2.953
3.013
2.910
2.912
26,993,234
-0.04(-1.33%)
Aug 14, 2012
3.069
3.089
2.937
2.951
29,280,454
-0.10(-3.41%)
Aug 13, 2012
3.163
3.219
3.006
3.055
31,806,788
+0.03(+0.85%)
Aug 10, 2012
2.873
3.030
2.838
3.030
27,591,810
+0.16(+5.41%)
Aug 09, 2012
2.852
2.883
2.821
2.874
9,914,838
+0.02(+0.60%)
Aug 08, 2012
2.859
2.881
2.846
2.857
8,753,860
-0.01(-0.48%)
Aug 07, 2012
2.734
2.903
2.731
2.871
16,374,703
+0.14(+5.00%)
Aug 06, 2012
2.748
2.796
2.711
2.734
15,800,397
+0.02(+0.69%)
Aug 03, 2012
2.722
2.753
2.709
2.715
13,570,846
+0.03(+0.95%)
Aug 02, 2012
2.724
2.751
2.616
2.690
22,548,600
-0.05(-1.99%)
Aug 01, 2012
2.739
3.141
2.715
2.744
45,014,352
+0.01(+0.31%)
Jul 31, 2012
2.727
2.748
2.705
2.736
9,475,927
+0.00(+0.00%)
Jul 30, 2012
2.767
2.773
2.710
2.736
11,144,793
-0.02(-0.74%)
Jul 27, 2012
2.750
2.792
2.724
2.756
11,624,686
+0.03(+1.06%)
Jul 26, 2012
2.731
2.743
2.693
2.727
14,074,213
+0.03(+1.27%)
Jul 25, 2012
2.702
2.731
2.671
2.693
15,360,954
+0.01(+0.25%)
Jul 24, 2012
2.753
2.796
2.642
2.686
22,354,440
-0.07(-2.54%)
Jul 23, 2012
2.755
2.772
2.712
2.756
12,378,893
-0.03(-0.98%)
Jul 20, 2012
2.852
2.883
2.775
2.784
11,332,641
-0.09(-2.98%)
Jul 19, 2012
2.902
2.929
2.861
2.869
16,085,638
-0.02(-0.59%)
Jul 18, 2012
2.849
2.927
2.838
2.886
10,931,655
+0.03(+0.96%)
Jul 17, 2012
2.840
2.871
2.821
2.859
9,429,430
+0.03(+1.03%)
Jul 16, 2012
2.857
2.869
2.794
2.830
16,477,190
-0.04(-1.54%)
Jul 13, 2012
2.941
2.972
2.855
2.874
16,490,289
-0.05(-1.58%)
Jul 12, 2012
2.927
2.946
2.886
2.920
11,789,393
-0.02(-0.64%)
Jul 11, 2012
2.987
3.028
2.937
2.939
15,080,678
-0.06(-1.94%)
Jul 10, 2012
3.006
3.047
2.987
2.997
10,512,220
+0.01(+0.17%)
Jul 09, 2012
3.122
3.159
2.946
2.992
17,454,490
-0.10(-3.36%)
Jul 06, 2012
3.093
3.124
3.073
3.096
9,154,324
-0.02(-0.77%)
Jul 05, 2012
3.130
3.185
3.110
3.120
9,508,911
-0.02(-0.54%)
Jul 03, 2012
3.084
3.192
3.059
3.137
7,996,889
+0.07(+2.17%)
Jul 02, 2012
3.149
3.158
3.050
3.071
12,186,267
-0.06(-2.07%)
Jun 29, 2012
3.084
3.151
3.048
3.136
20,685,920
+0.09(+3.09%)
Jun 28, 2012
3.033
3.060
2.994
3.042
10,154,501
-0.00(-0.06%)
Jun 27, 2012
2.994
3.050
2.985
3.043
12,782,021
+0.06(+1.94%)
Jun 26, 2012
2.973
3.014
2.936
2.985
12,866,339
+0.05(+1.69%)
Jun 25, 2012
2.996
3.006
2.920
2.936
15,657,718
-0.09(-2.83%)
Jun 22, 2012
3.030
3.037
2.985
3.021
21,859,850
+0.02(+0.74%)
Jun 21, 2012
3.107
3.107
2.990
2.999
16,215,072
-0.10(-3.20%)
Jun 20, 2012
3.142
3.149
3.095
3.098
13,986,470
-0.04(-1.25%)
Jun 19, 2012
3.132
3.187
3.118
3.137
21,256,302
+0.03(+0.82%)
Jun 18, 2012
3.047
3.117
3.013
3.112
19,512,546
+0.07(+2.19%)
Jun 15, 2012
2.980
3.059
2.922
3.045
48,874,780
+0.02(+0.51%)
Jun 14, 2012
3.108
3.117
2.970
3.030
50,577,460
-0.06(-2.04%)
Jun 13, 2012
3.149
3.188
3.086
3.093
16,446,736
-0.08(-2.48%)
Jun 12, 2012
3.129
3.185
3.099
3.171
24,847,574
+0.05(+1.59%)
Jun 11, 2012
3.276
3.318
3.118
3.122
18,648,984
-0.13(-3.94%)
Jun 08, 2012
3.204
3.252
3.192
3.250
13,746,228
+0.04(+1.22%)
Jun 07, 2012
3.330
3.352
3.190
3.211
27,666,578
-0.09(-2.84%)
Jun 06, 2012
3.359
3.378
3.277
3.305
16,377,701
-0.03(-0.97%)
Jun 05, 2012
3.262
3.352
3.253
3.337
13,071,244
+0.06(+1.77%)
Jun 04, 2012
3.276
3.291
3.218
3.279
21,419,188
+0.00(+0.00%)
Jun 01, 2012
3.206
3.322
3.187
3.279
21,540,402
+0.00(+0.10%)
May 31, 2012
3.325
3.371
3.243
3.276
16,581,147
-0.08(-2.44%)
May 30, 2012
3.332
3.610
3.262
3.358
39,424,116
-0.01(-0.25%)
May 29, 2012
3.347
3.377
3.296
3.366
15,808,466
+0.03(+0.97%)
May 25, 2012
3.284
3.371
3.282
3.334
18,396,386
+0.06(+1.83%)
May 24, 2012
3.260
3.279
3.202
3.274
28,065,724
+0.04(+1.27%)
May 23, 2012
3.209
3.267
3.165
3.233
32,429,080
+0.01(+0.21%)
May 22, 2012
3.243
3.267
3.210
3.226
20,669,878
+0.01(+0.32%)
May 21, 2012
3.233
3.262
3.207
3.216
28,338,052
-0.02(-0.47%)
May 18, 2012
3.130
3.277
3.072
3.231
29,085,486
+0.09(+2.97%)
May 17, 2012
3.379
3.423
3.127
3.138
70,938,936
-0.39(-11.13%)
May 16, 2012
3.512
3.575
3.506
3.531
20,233,178
+0.04(+1.07%)
May 15, 2012
3.521
3.541
3.450
3.494
18,213,134
-0.04(-1.25%)
May 14, 2012
3.414
3.594
3.401
3.538
18,544,658
+0.09(+2.71%)
May 11, 2012
3.533
3.599
3.418
3.445
30,139,180
-0.13(-3.51%)
May 10, 2012
3.563
3.595
3.538
3.570
14,907,160
+0.03(+0.77%)
May 09, 2012
3.531
3.584
3.507
3.543
23,554,604
-0.03(-0.95%)
May 08, 2012
3.543
3.655
3.507
3.577
25,873,752
+0.00(+0.09%)
May 07, 2012
3.677
3.728
3.567
3.573
17,191,860
-0.13(-3.39%)
May 04, 2012
3.790
3.812
3.699
3.699
10,773,462
-0.11(-2.89%)
May 03, 2012
3.850
3.860
3.723
3.809
14,654,308
-0.05(-1.27%)
May 02, 2012
3.845
3.872
3.814
3.858
9,334,852
-0.02(-0.39%)
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.