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
US Consumer Services Ishares ETF
(NY:
IYC
)
79.29
-0.69 (-0.86%)
Official Closing Price
Updated: 8:00 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, 2009
9.822
9.944
9.730
9.760
912,538
+0.09(+0.95%)
Apr 29, 2009
9.467
9.826
9.467
9.668
856,722
+0.23(+2.41%)
Apr 28, 2009
9.324
9.581
9.324
9.440
768,248
-0.00(-0.05%)
Apr 27, 2009
9.385
9.565
9.357
9.445
1,300,718
-0.11(-1.10%)
Apr 24, 2009
9.462
9.655
9.427
9.550
1,484,185
+0.13(+1.35%)
Apr 23, 2009
9.499
9.532
9.289
9.423
1,865,613
-0.01(-0.09%)
Apr 22, 2009
9.296
9.624
9.293
9.431
894,553
+0.04(+0.37%)
Apr 21, 2009
9.212
9.427
9.188
9.396
617,585
+0.17(+1.85%)
Apr 20, 2009
9.333
9.416
9.195
9.225
530,959
-0.32(-3.37%)
Apr 17, 2009
9.526
9.591
9.429
9.548
615,199
+0.07(+0.69%)
Apr 16, 2009
9.377
9.530
9.236
9.482
1,432,493
+0.26(+2.83%)
Apr 15, 2009
9.096
9.225
9.090
9.221
827,983
+0.02(+0.21%)
Apr 14, 2009
9.250
9.304
9.149
9.201
934,647
-0.16(-1.71%)
Apr 13, 2009
9.326
9.401
9.254
9.361
603,930
+0.02(+0.16%)
Apr 09, 2009
9.287
9.379
9.166
9.346
947,321
+0.24(+2.65%)
Apr 08, 2009
8.958
9.129
8.956
9.105
1,390,542
+0.21(+2.34%)
Apr 07, 2009
9.026
9.035
8.883
8.897
713,733
-0.26(-2.82%)
Apr 06, 2009
9.162
9.195
9.048
9.155
604,017
-0.07(-0.76%)
Apr 03, 2009
9.175
9.241
9.092
9.225
695,036
+0.06(+0.67%)
Apr 02, 2009
8.943
9.289
8.943
9.164
1,069,187
+0.38(+4.34%)
Apr 01, 2009
8.489
8.827
8.489
8.783
3,300,265
+0.16(+1.83%)
Mar 31, 2009
8.631
8.767
8.531
8.625
554,967
+0.01(+0.10%)
Mar 30, 2009
8.789
8.789
8.504
8.616
290,043
-0.38(-4.22%)
Mar 26, 2009
8.811
9.024
8.805
8.995
802,804
+0.28(+3.27%)
Mar 25, 2009
8.682
8.866
8.487
8.710
789,016
+0.06(+0.71%)
Mar 24, 2009
8.579
8.774
8.579
8.649
530,786
-0.09(-1.03%)
Mar 23, 2009
8.513
8.750
8.498
8.739
591,926
+0.50(+6.09%)
Mar 20, 2009
8.443
8.482
8.145
8.237
479,263
-0.16(-1.91%)
Mar 19, 2009
8.421
8.544
8.331
8.397
548,041
-0.07(-0.83%)
Mar 18, 2009
8.215
8.594
8.215
8.467
1,020,260
+0.17(+2.06%)
Mar 17, 2009
8.081
8.298
8.020
8.296
616,399
+0.32(+4.04%)
Mar 16, 2009
8.173
8.197
7.974
7.974
847,259
-0.14(-1.73%)
Mar 13, 2009
8.132
8.143
7.974
8.114
0
+0.09(+1.15%)
Mar 12, 2009
7.722
8.059
7.664
8.022
787,985
+0.27(+3.54%)
Mar 11, 2009
7.796
7.886
7.685
7.748
1,331,510
+0.02(+0.26%)
Mar 10, 2009
7.343
7.750
7.343
7.728
777,834
+0.43(+5.92%)
Mar 09, 2009
7.334
7.540
7.273
7.297
1,873,415
-0.14(-1.86%)
Mar 06, 2009
7.562
7.575
7.257
7.435
0
-0.05(-0.64%)
Mar 05, 2009
7.582
7.715
7.468
7.483
590,713
-0.24(-3.12%)
Mar 04, 2009
7.639
7.829
7.579
7.724
719,203
+0.07(+0.89%)
Mar 02, 2009
7.739
7.871
7.625
7.656
1,637,773
-0.27(-3.35%)
Feb 27, 2009
7.759
8.261
7.753
7.921
0
+0.01(+0.08%)
Feb 26, 2009
8.215
8.215
7.902
7.915
629,616
-0.21(-2.62%)
Feb 25, 2009
8.108
8.237
7.987
8.127
875,259
-0.04(-0.54%)
Feb 24, 2009
7.965
8.230
7.926
8.171
989,843
+0.26(+3.30%)
Feb 23, 2009
8.213
8.217
7.879
7.910
461,616
-0.21(-2.54%)
Feb 20, 2009
8.002
8.197
7.981
8.116
703,025
-0.05(-0.56%)
Feb 19, 2009
8.228
8.342
8.151
8.162
395,471
+0.01(+0.11%)
Feb 18, 2009
8.180
8.298
8.059
8.154
567,855
-0.01(-0.16%)
Feb 17, 2009
8.393
8.393
8.108
8.167
466,050
-0.23(-2.72%)
Feb 13, 2009
8.493
8.539
8.395
8.395
1,729,668
-0.13(-1.52%)
Feb 12, 2009
8.371
8.539
8.279
8.524
1,182,959
+0.05(+0.62%)
Feb 11, 2009
8.522
8.539
8.401
8.471
167,302
+0.00(+0.03%)
Feb 10, 2009
8.724
8.778
8.417
8.469
2,762,439
-0.34(-3.81%)
Feb 09, 2009
8.805
8.833
8.704
8.805
696,336
-0.04(-0.42%)
Feb 06, 2009
8.590
8.901
8.590
8.842
208,888
+0.23(+2.70%)
Feb 05, 2009
8.364
8.651
8.364
8.610
595,905
+0.18(+2.19%)
Feb 04, 2009
8.533
8.653
8.401
8.425
541,070
-0.20(-2.26%)
Feb 03, 2009
8.443
8.664
8.349
8.621
630,373
+0.20(+2.37%)
Feb 02, 2009
8.303
8.489
8.303
8.421
2,382,434
-0.03(-0.34%)
Jan 30, 2009
8.713
8.750
8.410
8.450
0
-0.24(-2.77%)
Jan 29, 2009
8.846
8.903
8.671
8.691
201,634
-0.26(-2.94%)
Jan 28, 2009
8.877
9.026
8.855
8.954
520,963
+0.26(+3.03%)
Jan 27, 2009
8.796
8.813
8.621
8.691
631,341
-0.01(-0.10%)
Jan 26, 2009
8.618
8.816
8.588
8.699
571,035
+0.07(+0.84%)
Jan 23, 2009
8.480
8.724
8.441
8.627
1,035,581
-0.05(-0.53%)
Jan 22, 2009
8.623
8.794
8.502
8.673
316,792
-0.05(-0.53%)
Jan 21, 2009
8.647
8.724
8.428
8.719
513,098
+0.19(+2.26%)
Jan 20, 2009
9.017
9.017
8.526
8.526
736,782
-0.45(-5.05%)
Jan 16, 2009
8.923
9.011
8.763
8.980
417,694
+0.12(+1.34%)
Jan 15, 2009
8.691
8.969
8.515
8.862
665,882
+0.17(+1.97%)
Jan 14, 2009
8.770
8.816
8.634
8.691
441,204
-0.25(-2.84%)
Jan 13, 2009
8.947
9.065
8.875
8.945
577,313
-0.04(-0.39%)
Jan 12, 2009
9.175
9.177
8.930
8.980
979,874
-0.20(-2.15%)
Jan 09, 2009
9.385
9.385
9.158
9.177
377,180
-0.21(-2.26%)
Jan 08, 2009
9.353
9.399
9.206
9.390
958,230
-0.07(-0.74%)
Jan 07, 2009
9.561
9.561
9.379
9.460
243,046
-0.23(-2.37%)
Jan 06, 2009
9.690
9.767
9.594
9.690
508,722
+0.09(+0.96%)
Jan 05, 2009
9.600
9.659
9.473
9.598
2,026,400
-0.00(-0.05%)
Jan 02, 2009
9.265
9.633
9.256
9.602
0
+0.32(+3.42%)
Jan 01, 2009
9.076
9.313
9.076
9.285
0
+0.00(+0.00%)
Dec 31, 2008
9.076
9.313
9.076
9.285
712,829
+0.20(+2.22%)
Dec 30, 2008
8.877
9.085
8.859
9.083
404,650
+0.25(+2.78%)
Dec 29, 2008
8.895
8.910
8.732
8.838
186,655
-0.09(-1.01%)
Dec 26, 2008
9.011
9.011
8.870
8.927
194,904
+0.03(+0.31%)
Dec 24, 2008
8.914
8.930
8.868
8.900
194,808
+0.04(+0.45%)
Dec 23, 2008
9.011
9.011
8.813
8.859
193,426
-0.14(-1.52%)
Dec 22, 2008
9.234
9.234
8.822
8.996
688,138
-0.20(-2.16%)
Dec 19, 2008
9.298
9.375
9.125
9.195
435,327
+0.00(+0.05%)
Dec 18, 2008
9.392
9.392
9.099
9.191
283,410
-0.12(-1.29%)
Dec 17, 2008
9.140
9.400
9.140
9.311
238,735
+0.05(+0.57%)
Dec 16, 2008
8.980
9.296
8.949
9.258
532,766
+0.42(+4.74%)
Dec 15, 2008
8.923
9.050
8.730
8.840
436,327
-0.10(-1.13%)
Dec 12, 2008
8.649
8.976
8.647
8.941
318,649
+0.04(+0.42%)
Dec 11, 2008
9.048
9.153
8.848
8.903
551,814
-0.26(-2.82%)
Dec 10, 2008
9.019
9.188
8.962
9.162
464,837
+0.20(+2.20%)
Dec 09, 2008
9.155
9.304
8.930
8.965
947,522
-0.26(-2.85%)
Dec 08, 2008
9.221
9.322
9.087
9.228
876,564
+0.18(+2.04%)
Dec 05, 2008
8.522
9.050
8.395
9.044
1,245,641
+0.38(+4.43%)
Dec 04, 2008
8.623
8.908
8.542
8.660
459,622
-0.00(-0.03%)
Dec 03, 2008
8.386
8.662
8.204
8.662
843,737
+0.28(+3.32%)
Dec 02, 2008
8.235
8.410
8.116
8.384
860,883
+0.25(+3.10%)
Dec 01, 2008
8.539
8.605
8.121
8.132
1,182,005
-0.65(-7.44%)
Nov 28, 2008
8.765
8.794
8.682
8.785
215,900
+0.06(+0.70%)
Nov 26, 2008
8.195
8.743
8.193
8.724
759,936
+0.34(+4.11%)
Nov 25, 2008
8.379
8.432
8.110
8.379
898,541
+0.19(+2.36%)
Nov 24, 2008
7.873
8.338
7.753
8.187
1,052,580
+0.47(+6.08%)
Nov 21, 2008
7.527
7.726
7.187
7.717
1,112,333
+0.34(+4.64%)
Nov 20, 2008
7.654
7.915
7.369
7.376
633,344
-0.39(-4.97%)
Nov 19, 2008
8.154
8.322
7.739
7.761
479,464
-0.44(-5.32%)
Nov 18, 2008
8.204
8.338
7.950
8.197
283,177
-0.01(-0.13%)
Nov 17, 2008
8.340
8.456
8.202
8.208
330,010
-0.20(-2.40%)
Nov 14, 2008
8.570
8.855
8.401
8.410
892,208
-0.34(-3.86%)
Nov 13, 2008
8.364
8.748
7.895
8.748
1,056,910
+0.47(+5.72%)
Nov 12, 2008
8.546
8.629
8.252
8.274
547,927
-0.49(-5.58%)
Nov 11, 2008
8.873
8.941
8.601
8.763
362,206
-0.27(-2.94%)
Nov 10, 2008
9.410
9.410
8.881
9.028
1,003,575
-0.12(-1.27%)
Nov 07, 2008
9.063
9.193
8.978
9.144
698,462
+0.16(+1.83%)
Nov 06, 2008
9.392
9.392
8.951
8.980
250,419
-0.36(-3.83%)
Nov 05, 2008
9.719
9.798
9.337
9.337
161,425
-0.49(-4.97%)
Nov 04, 2008
9.837
9.870
9.620
9.826
283,346
+0.23(+2.45%)
Nov 03, 2008
9.727
9.773
9.532
9.591
258,709
-0.06(-0.61%)
Oct 31, 2008
9.445
9.840
9.346
9.651
343,610
+0.20(+2.13%)
Oct 30, 2008
9.271
9.567
9.195
9.449
1,004,447
+0.34(+3.70%)
Oct 29, 2008
8.984
9.530
8.969
9.111
502,673
-0.03(-0.29%)
Oct 28, 2008
8.542
9.142
8.230
9.138
533,902
+0.90(+10.91%)
Oct 27, 2008
8.535
8.621
8.134
8.239
650,347
-0.26(-3.04%)
Oct 24, 2008
7.735
8.688
7.735
8.498
907,893
-0.35(-3.96%)
Oct 23, 2008
8.921
8.967
8.375
8.848
1,031,894
-0.06(-0.64%)
Oct 22, 2008
9.011
9.199
8.686
8.905
431,897
-0.44(-4.74%)
Oct 21, 2008
9.673
9.673
9.322
9.348
323,029
-0.18(-1.91%)
Oct 20, 2008
9.372
9.548
9.234
9.530
997,476
+0.28(+3.06%)
Oct 17, 2008
9.214
9.541
8.962
9.247
1,480,594
+0.02(+0.26%)
Oct 16, 2008
8.680
9.280
8.454
9.223
2,107,537
+0.40(+4.57%)
Oct 15, 2008
9.488
9.504
8.800
8.820
2,137,188
-0.84(-8.71%)
Oct 14, 2008
10.62
10.62
9.429
9.662
1,027,154
-0.16(-1.65%)
Oct 13, 2008
9.804
9.833
9.335
9.824
429,063
+0.68(+7.38%)
Oct 10, 2008
8.296
9.210
8.296
9.149
776,985
-0.20(-2.13%)
Oct 09, 2008
9.958
9.975
9.158
9.348
993,817
-0.52(-5.22%)
Oct 08, 2008
9.587
10.17
9.530
9.863
1,388,252
-0.09(-0.86%)
Oct 07, 2008
10.53
10.83
9.907
9.949
795,604
-0.58(-5.48%)
Oct 06, 2008
10.62
10.68
9.947
10.53
1,596,757
-0.38(-3.50%)
Oct 03, 2008
11.38
11.38
10.89
10.91
764,922
-0.25(-2.28%)
Oct 02, 2008
11.37
11.53
11.11
11.16
831,948
-0.33(-2.90%)
Oct 01, 2008
11.59
11.63
11.47
11.49
1,048,821
-0.12(-1.02%)
Sep 30, 2008
11.71
11.71
11.34
11.61
401,078
+0.25(+2.18%)
Sep 29, 2008
12.18
12.18
11.21
11.36
655,740
-0.71(-5.92%)
Sep 26, 2008
11.66
12.08
11.47
12.08
0
+0.11(+0.95%)
Sep 25, 2008
11.91
12.08
11.84
11.97
285,828
+0.18(+1.49%)
Sep 24, 2008
11.95
11.95
11.77
11.79
205,794
-0.11(-0.90%)
Sep 23, 2008
11.95
12.19
11.86
11.90
761,619
-0.10(-0.80%)
Sep 22, 2008
12.58
12.91
11.99
11.99
1,958,480
-0.54(-4.30%)
Sep 19, 2008
109.59
18.45
12.51
12.53
0
+0.11(+0.91%)
Sep 18, 2008
11.84
12.42
11.81
12.42
1,325,054
+0.38(+3.16%)
Sep 17, 2008
12.42
12.46
12.02
12.04
653,614
-0.53(-4.19%)
Sep 16, 2008
12.32
12.64
12.32
12.57
621,230
+0.02(+0.16%)
Sep 15, 2008
12.43
12.81
12.43
12.55
852,146
-0.30(-2.35%)
Sep 12, 2008
12.76
12.90
12.73
12.85
390,338
-0.10(-0.78%)
Sep 11, 2008
12.52
12.96
12.52
12.95
361,171
+0.16(+1.29%)
Sep 10, 2008
12.82
12.90
12.66
12.79
386,081
-0.00(-0.03%)
Sep 09, 2008
13.10
13.19
12.78
12.79
500,004
-0.27(-2.05%)
Sep 08, 2008
13.10
13.23
12.79
13.06
991,143
+0.39(+3.10%)
Sep 05, 2008
12.54
12.69
12.39
12.66
0
+0.01(+0.10%)
Sep 04, 2008
12.92
12.92
12.64
12.65
541,398
-0.31(-2.42%)
Sep 03, 2008
12.92
13.02
12.84
12.96
335,909
+0.06(+0.44%)
Sep 02, 2008
13.12
13.19
12.87
12.91
671,093
+0.17(+1.34%)
Aug 29, 2008
12.82
12.83
12.71
12.74
0
-0.10(-0.79%)
Aug 28, 2008
12.62
12.85
12.62
12.84
170,892
+0.25(+2.02%)
Aug 27, 2008
12.61
12.68
12.47
12.58
162,812
+0.05(+0.39%)
Aug 26, 2008
12.47
12.59
12.39
12.54
216,192
+0.02(+0.19%)
Aug 25, 2008
12.73
12.73
12.49
12.51
256,373
-0.27(-2.08%)
Aug 22, 2008
12.64
12.80
12.63
12.78
266,264
+0.26(+2.05%)
Aug 21, 2008
12.36
12.54
12.35
12.52
444,840
+0.01(+0.05%)
Aug 20, 2008
12.54
12.65
12.44
12.51
352,397
-0.05(-0.40%)
Aug 19, 2008
12.74
12.74
12.51
12.56
222,894
-0.27(-2.10%)
Aug 18, 2008
13.00
13.10
12.77
12.83
330,511
-0.19(-1.43%)
Aug 15, 2008
12.85
13.09
12.85
13.02
0
+0.15(+1.14%)
Aug 14, 2008
12.65
13.01
12.59
12.87
544,108
+0.19(+1.47%)
Aug 13, 2008
12.79
12.79
12.53
12.69
672,808
-0.16(-1.26%)
Aug 12, 2008
13.03
13.03
12.81
12.85
447,044
-0.11(-0.85%)
Aug 11, 2008
12.75
13.21
12.64
12.96
298,401
+0.27(+2.16%)
Aug 08, 2008
12.36
12.72
12.35
12.68
330,607
+0.49(+4.00%)
Aug 07, 2008
12.26
12.35
12.19
12.20
276,858
-0.29(-2.31%)
Aug 06, 2008
12.46
12.49
12.29
12.48
153,806
-0.03(-0.25%)
Aug 05, 2008
12.18
12.53
12.18
12.52
309,205
+0.50(+4.16%)
Aug 04, 2008
11.99
12.08
11.90
12.02
528,961
+0.04(+0.37%)
Aug 01, 2008
12.06
12.10
11.86
11.97
456,424
-0.06(-0.47%)
Jul 31, 2008
12.10
12.24
12.03
12.03
366,787
-0.08(-0.64%)
Jul 30, 2008
12.23
12.28
11.96
12.11
142,478
+0.06(+0.52%)
Jul 29, 2008
12.04
12.05
11.75
12.04
229,843
+0.34(+2.90%)
Jul 28, 2008
11.86
11.94
11.69
11.70
211,383
-0.24(-2.02%)
Jul 25, 2008
12.01
12.14
11.91
11.95
255,971
-0.04(-0.37%)
Jul 24, 2008
12.23
12.25
11.97
11.99
859,487
-0.28(-2.32%)
Jul 23, 2008
12.09
12.48
12.08
12.27
418,670
+0.12(+0.99%)
Jul 22, 2008
11.83
12.16
11.80
12.15
272,711
+0.27(+2.27%)
Jul 21, 2008
12.07
12.07
11.83
11.88
425,965
-0.10(-0.80%)
Jul 18, 2008
11.95
12.09
11.87
11.98
381,952
-0.06(-0.47%)
Jul 17, 2008
11.82
12.07
11.63
12.04
1,111,567
+0.19(+1.59%)
Jul 16, 2008
11.46
11.87
11.38
11.85
444,352
+0.41(+3.56%)
Jul 15, 2008
11.32
11.58
11.15
11.44
396,798
+0.01(+0.06%)
Jul 14, 2008
11.55
11.63
11.39
11.43
908,099
-0.06(-0.53%)
Jul 11, 2008
11.50
11.65
11.31
11.50
513,353
-0.17(-1.45%)
Jul 10, 2008
11.77
11.80
11.56
11.67
424,350
-0.14(-1.21%)
Jul 09, 2008
12.09
12.09
11.80
11.81
176,709
-0.25(-2.09%)
Jul 08, 2008
11.84
12.06
11.77
12.06
1,325,501
+0.28(+2.36%)
Jul 07, 2008
11.85
11.96
11.66
11.78
1,150,858
-0.03(-0.26%)
Jul 04, 2008
11.85
11.93
11.79
11.81
254,466
+0.00(+0.00%)
Jul 03, 2008
11.85
11.93
11.79
11.81
254,466
-0.01(-0.11%)
Jul 02, 2008
12.06
12.12
11.82
11.82
433,863
-0.17(-1.44%)
Jul 01, 2008
11.83
12.02
11.77
12.00
636,195
+0.02(+0.16%)
Jun 30, 2008
12.05
12.22
11.98
11.98
488,146
-0.12(-0.96%)
Jun 27, 2008
12.11
12.21
12.00
12.09
268,746
-0.07(-0.61%)
Jun 26, 2008
12.36
12.37
12.17
12.17
336,260
-0.39(-3.14%)
Jun 25, 2008
12.46
12.70
12.45
12.56
174,250
+0.20(+1.63%)
Jun 24, 2008
12.35
12.48
12.23
12.36
202,081
-0.03(-0.25%)
Jun 23, 2008
12.66
12.66
12.39
12.39
275,617
-0.19(-1.50%)
Jun 20, 2008
12.75
12.75
12.57
12.58
663,423
-0.34(-2.61%)
Jun 19, 2008
12.80
12.93
12.74
12.92
189,840
+0.15(+1.18%)
Jun 18, 2008
12.96
12.96
12.71
12.77
398,308
-0.25(-1.90%)
Jun 17, 2008
13.20
13.20
13.00
13.02
294,893
-0.14(-1.08%)
Jun 16, 2008
13.04
13.19
13.02
13.16
821,167
+0.03(+0.23%)
Jun 13, 2008
12.94
13.13
12.94
13.13
299,218
+0.24(+1.87%)
Jun 12, 2008
12.93
13.03
12.80
12.89
271,894
+0.08(+0.62%)
Jun 11, 2008
13.01
13.05
12.79
12.81
764,279
-0.27(-2.09%)
Jun 10, 2008
13.05
13.15
12.97
13.08
298,630
+0.02(+0.18%)
Jun 09, 2008
13.13
13.23
12.98
13.06
845,991
-0.03(-0.25%)
Jun 06, 2008
13.40
13.40
13.08
13.09
446,619
-0.46(-3.38%)
Jun 05, 2008
13.36
13.57
13.36
13.55
229,012
+0.23(+1.71%)
Jun 04, 2008
13.24
13.43
13.22
13.32
334,462
+0.05(+0.41%)
Jun 03, 2008
13.26
13.32
13.13
13.27
550,596
+0.03(+0.25%)
Jun 02, 2008
13.28
13.29
13.10
13.23
301,691
-0.12(-0.94%)
May 30, 2008
13.40
13.40
13.32
13.36
343,313
-0.07(-0.55%)
May 29, 2008
13.33
13.46
13.26
13.43
90,900
+0.17(+1.29%)
May 28, 2008
13.31
13.35
13.21
13.26
225,709
+0.07(+0.56%)
May 27, 2008
13.13
13.22
13.05
13.19
233,447
+0.13(+1.02%)
May 26, 2008
13.18
13.18
13.02
13.05
0
+0.00(+0.00%)
May 23, 2008
13.18
13.18
13.02
13.05
314,511
-0.17(-1.28%)
May 22, 2008
13.12
13.27
13.09
13.22
547,658
+0.08(+0.63%)
May 21, 2008
13.43
13.43
13.09
13.14
376,897
-0.23(-1.74%)
May 20, 2008
13.44
13.46
13.32
13.37
285,134
-0.18(-1.29%)
May 19, 2008
13.58
13.70
13.51
13.55
164,190
-0.08(-0.58%)
May 16, 2008
13.79
13.79
13.53
13.62
166,093
-0.10(-0.75%)
May 15, 2008
13.53
13.74
13.51
13.73
96,056
+0.15(+1.08%)
May 14, 2008
13.54
13.69
13.54
13.58
93,368
+0.12(+0.93%)
May 13, 2008
13.44
13.48
13.39
13.46
205,274
-0.01(-0.05%)
May 12, 2008
13.29
13.46
13.24
13.46
454,576
+0.25(+1.87%)
May 09, 2008
13.12
13.27
13.12
13.21
23,482
-0.02(-0.18%)
May 08, 2008
13.32
13.33
13.20
13.24
262,094
-0.02(-0.18%)
May 07, 2008
13.44
13.45
13.23
13.26
264,152
-0.12(-0.88%)
May 06, 2008
13.29
13.41
13.22
13.38
31,129
+0.02(+0.15%)
May 05, 2008
13.41
13.41
13.34
13.36
73,353
-0.12(-0.93%)
May 02, 2008
13.66
13.67
13.43
13.49
86,844
-0.02(-0.16%)
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.