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
Taiwan Semiconductor ADR
(NY:
TSM
)
172.98
+7.27 (+4.39%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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 (%)
May 31, 2007
6.880
7.002
6.823
6.976
29,384,796
+0.16(+2.35%)
May 30, 2007
6.804
6.848
6.714
6.816
21,361,806
+0.02(+0.28%)
May 29, 2007
6.778
6.836
6.746
6.797
26,203,050
+0.10(+1.53%)
May 25, 2007
6.650
6.714
6.599
6.695
25,580,008
+0.03(+0.48%)
May 24, 2007
6.772
6.810
6.606
6.663
47,043,604
-0.07(-1.04%)
May 23, 2007
6.848
6.900
6.721
6.733
24,182,890
-0.08(-1.22%)
May 22, 2007
6.753
6.861
6.695
6.816
30,138,878
+0.10(+1.43%)
May 21, 2007
6.772
6.829
6.701
6.721
37,996,792
-0.01(-0.19%)
May 18, 2007
6.855
6.880
6.727
6.733
78,187,848
-0.10(-1.40%)
May 17, 2007
6.682
6.925
6.682
6.829
41,067,664
+0.12(+1.71%)
May 16, 2007
6.580
6.733
6.573
6.714
19,685,206
+0.14(+2.14%)
May 15, 2007
6.593
6.644
6.510
6.573
13,378,456
+0.03(+0.49%)
May 14, 2007
6.657
6.669
6.522
6.542
17,944,946
-0.12(-1.73%)
May 11, 2007
6.605
6.689
6.605
6.657
15,845,670
-0.01(-0.10%)
May 10, 2007
6.746
6.746
6.637
6.663
21,901,532
-0.07(-1.04%)
May 09, 2007
6.663
6.733
6.644
6.733
19,115,618
+0.02(+0.29%)
May 08, 2007
6.804
6.810
6.695
6.714
11,300,587
-0.13(-1.87%)
May 07, 2007
6.842
6.880
6.810
6.842
8,259,459
+0.00(+0.00%)
May 04, 2007
6.970
6.976
6.842
6.842
14,891,046
-0.01(-0.09%)
May 03, 2007
6.772
6.880
6.772
6.848
15,304,565
+0.06(+0.85%)
May 02, 2007
6.829
6.842
6.759
6.791
18,079,264
-0.04(-0.65%)
May 01, 2007
6.746
6.855
6.721
6.836
12,510,090
+0.10(+1.42%)
Apr 30, 2007
6.816
6.823
6.740
6.740
20,666,050
-0.10(-1.40%)
Apr 27, 2007
6.964
6.970
6.804
6.836
25,532,312
-0.22(-3.08%)
Apr 26, 2007
6.938
7.072
6.938
7.053
28,579,922
+0.05(+0.73%)
Apr 25, 2007
6.912
7.021
6.900
7.002
43,418,032
+0.10(+1.48%)
Apr 24, 2007
6.874
6.938
6.695
6.900
42,095,920
+0.13(+1.98%)
Apr 23, 2007
6.810
6.816
6.740
6.765
15,655,769
+0.04(+0.57%)
Apr 20, 2007
6.944
6.951
6.669
6.727
25,685,230
-0.02(-0.28%)
Apr 19, 2007
6.727
6.772
6.695
6.746
23,318,174
-0.08(-1.12%)
Apr 18, 2007
6.823
6.893
6.810
6.823
16,555,999
+0.01(+0.09%)
Apr 17, 2007
6.906
6.906
6.778
6.816
16,823,928
-0.07(-1.02%)
Apr 16, 2007
6.919
6.932
6.823
6.887
21,141,398
+0.04(+0.65%)
Apr 13, 2007
6.848
6.919
6.791
6.842
12,951,274
-0.06(-0.93%)
Apr 12, 2007
6.900
6.944
6.842
6.906
12,558,660
+0.02(+0.28%)
Apr 11, 2007
6.970
6.976
6.861
6.887
11,601,811
-0.03(-0.37%)
Apr 10, 2007
6.900
6.989
6.861
6.912
17,396,768
-0.04(-0.55%)
Apr 09, 2007
7.098
7.098
6.932
6.951
13,578,038
-0.06(-0.91%)
Apr 05, 2007
6.964
7.066
6.912
7.015
18,797,874
+0.12(+1.76%)
Apr 04, 2007
6.970
7.021
6.861
6.893
20,169,102
-0.08(-1.10%)
Apr 03, 2007
6.938
6.970
6.868
6.970
26,416,298
+0.08(+1.11%)
Apr 02, 2007
6.912
6.970
6.829
6.893
9,879,701
+0.02(+0.28%)
Mar 30, 2007
6.880
6.925
6.836
6.874
14,981,706
-0.03(-0.46%)
Mar 29, 2007
6.996
7.079
6.810
6.906
35,430,544
-0.01(-0.18%)
Mar 28, 2007
7.111
7.111
6.906
6.919
21,409,984
-0.19(-2.70%)
Mar 27, 2007
7.277
7.277
7.111
7.111
10,234,037
-0.20(-2.71%)
Mar 26, 2007
7.290
7.315
7.181
7.309
15,057,654
+0.04(+0.53%)
Mar 23, 2007
7.168
7.334
7.168
7.270
11,027,381
+0.02(+0.26%)
Mar 22, 2007
7.430
7.430
7.207
7.251
22,592,718
-0.13(-1.82%)
Mar 21, 2007
7.245
7.430
7.187
7.386
14,459,316
+0.15(+2.12%)
Mar 20, 2007
7.091
7.245
7.079
7.232
15,369,900
+0.17(+2.45%)
Mar 19, 2007
7.053
7.168
7.040
7.059
15,086,216
+0.01(+0.18%)
Mar 16, 2007
7.130
7.149
7.040
7.047
12,818,467
-0.08(-1.17%)
Mar 15, 2007
7.072
7.162
7.040
7.130
17,210,872
+0.06(+0.81%)
Mar 14, 2007
7.072
7.130
6.900
7.072
15,481,559
+0.06(+0.91%)
Mar 13, 2007
7.111
7.187
6.996
7.008
28,105,012
-0.10(-1.44%)
Mar 12, 2007
6.970
7.136
6.874
7.111
24,598,532
+0.24(+3.44%)
Mar 09, 2007
6.836
6.880
6.676
6.874
34,903,724
-0.02(-0.28%)
Mar 08, 2007
6.893
6.925
6.836
6.893
12,050,300
+0.18(+2.67%)
Mar 07, 2007
6.785
6.816
6.682
6.714
19,861,610
-0.07(-1.04%)
Mar 06, 2007
6.650
6.810
6.644
6.785
26,300,478
+0.32(+4.95%)
Mar 05, 2007
6.330
6.689
6.267
6.465
29,815,090
-0.34(-4.98%)
Mar 02, 2007
6.989
7.002
6.804
6.804
14,847,102
-0.19(-2.65%)
Mar 01, 2007
6.912
7.034
6.804
6.989
23,662,528
-0.11(-1.53%)
Feb 28, 2007
7.066
7.187
7.034
7.098
15,522,688
+0.10(+1.46%)
Feb 27, 2007
7.168
7.194
6.989
6.996
25,189,202
-0.29(-3.95%)
Feb 26, 2007
7.290
7.290
7.219
7.283
13,344,503
+0.00(+0.00%)
Feb 23, 2007
7.443
7.443
7.258
7.283
9,452,890
-0.10(-1.39%)
Feb 22, 2007
7.341
7.418
7.309
7.386
15,939,143
+0.04(+0.61%)
Feb 21, 2007
7.258
7.347
7.200
7.341
12,044,670
+0.08(+1.06%)
Feb 20, 2007
7.187
7.315
7.149
7.264
12,191,517
+0.08(+1.16%)
Feb 16, 2007
7.187
7.187
7.098
7.181
7,702,308
+0.04(+0.54%)
Feb 15, 2007
7.136
7.187
7.136
7.143
17,778,552
+0.01(+0.18%)
Feb 14, 2007
6.932
7.168
6.925
7.130
20,088,570
+0.27(+3.91%)
Feb 13, 2007
6.785
6.868
6.721
6.861
21,582,362
+0.03(+0.47%)
Feb 12, 2007
6.932
6.983
6.810
6.829
17,982,738
-0.17(-2.47%)
Feb 09, 2007
7.111
7.136
6.989
7.002
15,142,984
-0.11(-1.53%)
Feb 08, 2007
7.143
7.143
7.072
7.111
11,676,382
-0.03(-0.36%)
Feb 07, 2007
7.015
7.226
7.002
7.136
20,895,788
+0.12(+1.73%)
Feb 06, 2007
7.034
7.059
6.970
7.015
14,091,759
+0.08(+1.11%)
Feb 05, 2007
6.932
6.989
6.932
6.938
13,292,315
-0.06(-0.82%)
Feb 02, 2007
7.091
7.104
6.970
6.996
10,960,448
-0.04(-0.64%)
Feb 01, 2007
6.976
7.059
6.906
7.040
13,296,225
+0.06(+0.92%)
Jan 31, 2007
6.944
7.015
6.868
6.976
14,332,124
+0.00(+0.00%)
Jan 30, 2007
6.887
6.983
6.887
6.976
10,154,749
+0.09(+1.30%)
Jan 29, 2007
6.989
7.000
6.880
6.887
11,608,511
-0.10(-1.46%)
Jan 26, 2007
6.900
7.002
6.855
6.989
21,431,252
+0.11(+1.58%)
Jan 25, 2007
7.149
7.187
6.874
6.880
73,743,520
-0.46(-6.27%)
Jan 24, 2007
7.290
7.341
7.187
7.341
18,765,816
+0.15(+2.04%)
Jan 23, 2007
7.079
7.245
7.008
7.194
27,048,314
+0.12(+1.72%)
Jan 22, 2007
7.194
7.194
7.059
7.072
17,133,304
-0.15(-2.04%)
Jan 19, 2007
7.194
7.258
7.149
7.219
19,165,694
+0.03(+0.36%)
Jan 18, 2007
7.341
7.354
7.168
7.194
32,544,334
-0.15(-2.09%)
Jan 17, 2007
7.258
7.347
7.175
7.347
30,672,866
+0.12(+1.59%)
Jan 16, 2007
7.258
7.290
7.194
7.232
22,163,920
+0.04(+0.53%)
Jan 12, 2007
7.162
7.309
7.117
7.194
52,159,480
+0.22(+3.12%)
Jan 11, 2007
6.868
7.002
6.861
6.976
27,399,714
+0.15(+2.15%)
Jan 10, 2007
6.708
6.842
6.663
6.829
17,259,352
+0.04(+0.57%)
Jan 09, 2007
6.938
6.938
6.765
6.791
11,508,893
-0.08(-1.21%)
Jan 08, 2007
6.836
6.919
6.836
6.874
8,523,177
+0.04(+0.56%)
Jan 05, 2007
6.970
6.970
6.765
6.836
19,749,012
-0.18(-2.55%)
Jan 04, 2007
7.021
7.059
6.900
7.015
27,509,340
+0.00(+0.00%)
Jan 03, 2007
7.104
7.149
6.970
7.015
19,355,702
+0.03(+0.37%)
Dec 29, 2006
7.111
7.123
6.970
6.989
6,956,974
-0.04(-0.55%)
Dec 28, 2006
7.002
7.053
6.951
7.027
9,624,132
-0.01(-0.18%)
Dec 27, 2006
6.989
7.047
6.989
7.040
8,527,243
+0.06(+0.82%)
Dec 26, 2006
6.906
7.002
6.893
6.983
6,977,461
+0.11(+1.58%)
Dec 22, 2006
6.880
6.938
6.836
6.874
7,084,272
-0.01(-0.09%)
Dec 21, 2006
6.746
6.893
6.746
6.880
16,041,889
+0.12(+1.70%)
Dec 20, 2006
6.816
6.887
6.740
6.765
12,476,608
-0.03(-0.38%)
Dec 19, 2006
6.804
6.804
6.708
6.791
17,494,556
-0.13(-1.94%)
Dec 18, 2006
6.912
7.034
6.823
6.925
12,251,725
+0.06(+0.84%)
Dec 15, 2006
6.893
6.925
6.810
6.868
12,376,521
+0.02(+0.28%)
Dec 14, 2006
6.746
6.848
6.733
6.848
13,005,660
+0.09(+1.32%)
Dec 13, 2006
6.861
6.893
6.746
6.759
16,049,239
-0.08(-1.12%)
Dec 12, 2006
6.900
6.900
6.721
6.836
19,550,714
-0.12(-1.66%)
Dec 11, 2006
6.983
7.098
6.919
6.951
19,501,610
-0.03(-0.46%)
Dec 08, 2006
6.944
7.021
6.855
6.983
18,254,590
-0.05(-0.73%)
Dec 07, 2006
7.027
7.162
6.989
7.034
11,769,275
-0.02(-0.27%)
Dec 06, 2006
7.149
7.181
7.040
7.053
20,671,218
-0.10(-1.34%)
Dec 05, 2006
7.008
7.213
7.008
7.149
18,550,316
+0.06(+0.90%)
Dec 04, 2006
6.868
7.130
6.816
7.085
27,457,576
+0.29(+4.33%)
Dec 01, 2006
6.778
6.944
6.721
6.791
21,650,350
-0.08(-1.21%)
Nov 30, 2006
6.753
6.906
6.721
6.874
26,295,318
+0.18(+2.67%)
Nov 29, 2006
6.657
6.753
6.612
6.695
18,390,958
+0.13(+1.95%)
Nov 28, 2006
6.522
6.593
6.503
6.567
14,574,209
+0.00(+0.00%)
Nov 27, 2006
6.714
6.791
6.548
6.567
20,745,346
-0.13(-2.00%)
Nov 24, 2006
6.529
6.746
6.510
6.701
12,475,357
+0.11(+1.65%)
Nov 22, 2006
6.426
6.612
6.414
6.593
18,481,506
+0.15(+2.28%)
Nov 21, 2006
6.433
6.452
6.356
6.446
12,170,874
+0.04(+0.70%)
Nov 20, 2006
6.305
6.414
6.305
6.401
19,832,522
+0.02(+0.30%)
Nov 17, 2006
6.369
6.394
6.318
6.382
11,774,592
-0.02(-0.30%)
Nov 16, 2006
6.330
6.414
6.267
6.401
13,657,007
+0.07(+1.11%)
Nov 15, 2006
6.375
6.388
6.267
6.330
16,938,448
+0.03(+0.41%)
Nov 14, 2006
6.126
6.311
6.113
6.305
14,096,138
+0.18(+2.92%)
Nov 13, 2006
6.094
6.139
6.043
6.126
11,811,186
+0.06(+1.05%)
Nov 10, 2006
6.100
6.113
6.036
6.062
13,908,632
+0.00(+0.00%)
Nov 09, 2006
6.196
6.203
6.043
6.062
16,818,500
-0.10(-1.56%)
Nov 08, 2006
6.145
6.171
6.062
6.158
11,928,476
+0.01(+0.21%)
Nov 07, 2006
6.088
6.196
6.081
6.145
24,406,804
+0.04(+0.63%)
Nov 06, 2006
6.043
6.158
6.043
6.107
17,545,068
+0.00(+0.00%)
Nov 03, 2006
6.062
6.107
6.011
6.107
14,871,498
+0.03(+0.53%)
Nov 02, 2006
6.075
6.113
5.985
6.075
21,666,614
+0.03(+0.42%)
Nov 01, 2006
6.241
6.254
6.036
6.049
16,869,638
-0.15(-2.47%)
Oct 31, 2006
6.235
6.286
6.171
6.203
12,146,321
+0.02(+0.31%)
Oct 30, 2006
6.203
6.235
6.088
6.183
19,311,914
-0.02(-0.31%)
Oct 27, 2006
6.382
6.388
6.203
6.203
13,052,733
-0.18(-2.81%)
Oct 26, 2006
6.369
6.554
6.330
6.382
12,951,238
+0.01(+0.10%)
Oct 25, 2006
6.343
6.401
6.286
6.375
17,675,964
+0.03(+0.50%)
Oct 24, 2006
6.369
6.426
6.318
6.343
15,020,065
+0.02(+0.30%)
Oct 23, 2006
6.267
6.356
6.228
6.324
13,841,698
+0.10(+1.54%)
Oct 20, 2006
6.267
6.273
6.177
6.228
11,054,123
+0.02(+0.31%)
Oct 19, 2006
6.247
6.254
6.171
6.209
12,025,279
-0.04(-0.72%)
Oct 18, 2006
6.401
6.445
6.235
6.254
20,265,554
-0.15(-2.40%)
Oct 17, 2006
6.542
6.542
6.350
6.407
17,380,706
-0.20(-3.00%)
Oct 16, 2006
6.708
6.714
6.581
6.605
15,792,610
+0.02(+0.29%)
Oct 13, 2006
6.478
6.644
6.458
6.586
16,417,215
+0.13(+2.08%)
Oct 12, 2006
6.299
6.458
6.292
6.452
26,570,712
+0.18(+2.85%)
Oct 11, 2006
6.267
6.324
6.196
6.273
18,057,544
+0.01(+0.10%)
Oct 10, 2006
6.299
6.362
6.228
6.267
22,381,452
+0.05(+0.82%)
Oct 09, 2006
6.209
6.254
6.183
6.215
9,464,932
+0.01(+0.10%)
Oct 06, 2006
6.222
6.279
6.177
6.209
12,657,859
-0.09(-1.42%)
Oct 05, 2006
6.183
6.299
6.151
6.299
15,690,021
+0.18(+2.93%)
Oct 04, 2006
6.011
6.132
5.979
6.119
21,373,234
+0.07(+1.16%)
Oct 03, 2006
6.139
6.139
6.036
6.049
21,424,998
-0.13(-2.17%)
Oct 02, 2006
6.139
6.260
6.107
6.183
16,859,160
+0.04(+0.73%)
Sep 29, 2006
6.222
6.222
6.107
6.139
16,870,890
-0.04(-0.62%)
Sep 28, 2006
6.126
6.177
6.088
6.177
16,443,175
+0.06(+0.94%)
Sep 27, 2006
6.151
6.222
6.113
6.119
13,629,170
-0.10(-1.54%)
Sep 26, 2006
6.260
6.260
6.139
6.215
14,538,866
-0.04(-0.71%)
Sep 25, 2006
6.145
6.305
6.075
6.260
20,683,104
+0.19(+3.05%)
Sep 22, 2006
6.088
6.171
6.062
6.075
14,737,007
-0.09(-1.45%)
Sep 21, 2006
6.330
6.330
6.145
6.164
14,044,374
-0.14(-2.23%)
Sep 20, 2006
6.203
6.324
6.183
6.305
15,930,699
+0.12(+1.96%)
Sep 19, 2006
6.299
6.299
6.049
6.183
23,346,822
-0.16(-2.52%)
Sep 18, 2006
6.215
6.362
6.126
6.343
27,904,526
+0.26(+4.31%)
Sep 15, 2006
6.126
6.190
6.075
6.081
13,992,454
+0.01(+0.11%)
Sep 14, 2006
6.030
6.132
5.992
6.075
16,674,782
+0.01(+0.21%)
Sep 13, 2006
6.004
6.113
5.960
6.062
20,695,146
+0.11(+1.83%)
Sep 12, 2006
5.774
5.960
5.768
5.953
21,242,026
+0.19(+3.33%)
Sep 11, 2006
6.011
6.011
5.665
5.761
9,939,875
+0.03(+0.56%)
Sep 08, 2006
5.845
5.845
5.685
5.729
13,304,357
-0.06(-0.99%)
Sep 07, 2006
5.806
5.851
5.717
5.787
13,419,144
-0.02(-0.33%)
Sep 06, 2006
5.960
5.966
5.768
5.806
16,011,863
-0.19(-3.20%)
Sep 05, 2006
5.972
6.024
5.915
5.998
7,316,818
+0.03(+0.43%)
Sep 01, 2006
5.998
6.043
5.928
5.972
8,776,522
+0.02(+0.32%)
Aug 31, 2006
5.940
5.979
5.870
5.953
13,670,769
+0.06(+0.98%)
Aug 30, 2006
5.825
5.908
5.793
5.896
12,326,947
+0.13(+2.33%)
Aug 29, 2006
5.755
5.781
5.717
5.761
8,062,308
+0.01(+0.22%)
Aug 28, 2006
5.704
5.781
5.634
5.749
8,126,739
+0.03(+0.56%)
Aug 25, 2006
5.774
5.806
5.710
5.717
6,984,811
-0.04(-0.78%)
Aug 24, 2006
5.819
5.819
5.742
5.761
10,760,744
-0.05(-0.88%)
Aug 23, 2006
5.979
5.979
5.793
5.813
10,999,232
-0.17(-2.88%)
Aug 22, 2006
5.966
6.011
5.915
5.985
9,333,411
+0.05(+0.86%)
Aug 21, 2006
6.062
6.068
5.915
5.934
11,361,890
-0.13(-2.11%)
Aug 18, 2006
6.107
6.107
5.992
6.062
11,296,678
-0.07(-1.15%)
Aug 17, 2006
6.056
6.196
6.049
6.132
20,761,452
+0.08(+1.27%)
Aug 16, 2006
5.921
6.068
5.915
6.056
27,958,322
+0.13(+2.27%)
Aug 15, 2006
5.723
5.934
5.678
5.921
19,368,838
+0.25(+4.40%)
Aug 14, 2006
5.646
5.742
5.634
5.672
16,246,441
+0.14(+2.54%)
Aug 11, 2006
5.691
5.697
5.525
5.531
11,418,815
-0.10(-1.70%)
Aug 10, 2006
5.518
5.678
5.506
5.627
25,447,550
+0.22(+4.14%)
Aug 09, 2006
5.512
5.554
5.403
5.403
16,719,508
-0.04(-0.70%)
Aug 08, 2006
5.480
5.493
5.391
5.442
17,217,440
+0.06(+1.07%)
Aug 07, 2006
5.480
5.480
5.384
5.384
10,679,736
-0.08(-1.52%)
Aug 04, 2006
5.563
5.589
5.448
5.467
8,603,247
-0.06(-1.16%)
Aug 03, 2006
5.525
5.589
5.499
5.531
10,899,301
+0.01(+0.12%)
Aug 02, 2006
5.550
5.582
5.518
5.525
9,905,627
+0.02(+0.35%)
Aug 01, 2006
5.531
5.563
5.486
5.506
15,587,432
-0.04(-0.69%)
Jul 31, 2006
5.550
5.582
5.448
5.544
11,284,636
-0.01(-0.12%)
Jul 28, 2006
5.352
5.570
5.339
5.550
20,795,076
+0.20(+3.70%)
Jul 27, 2006
5.531
5.608
5.352
5.352
18,083,192
-0.05(-0.95%)
Jul 26, 2006
5.371
5.429
5.282
5.403
11,215,513
+0.03(+0.60%)
Jul 25, 2006
5.371
5.403
5.269
5.371
9,404,723
+0.00(+0.00%)
Jul 24, 2006
5.154
5.384
5.148
5.371
18,815,546
+0.26(+5.00%)
Jul 21, 2006
5.359
5.282
5.096
5.116
32,769,216
-0.29(-5.44%)
Jul 20, 2006
5.531
5.550
5.391
5.410
15,134,539
-0.07(-1.28%)
Jul 19, 2006
5.307
5.506
5.269
5.480
20,338,274
+0.16(+3.00%)
Jul 18, 2006
5.275
5.333
5.186
5.320
12,775,617
+0.05(+0.97%)
Jul 17, 2006
5.307
5.352
5.211
5.269
11,723,767
-0.17(-3.06%)
Jul 14, 2006
5.435
5.461
5.352
5.435
12,607,346
-0.04(-0.82%)
Jul 13, 2006
5.589
5.621
5.435
5.480
12,149,449
-0.19(-3.38%)
Jul 12, 2006
5.729
5.729
5.640
5.672
12,194,175
-0.06(-1.00%)
Jul 11, 2006
5.672
5.729
5.595
5.729
8,798,103
+0.05(+0.90%)
Jul 10, 2006
5.723
5.761
5.659
5.678
10,367,434
+0.08(+1.37%)
Jul 07, 2006
5.697
5.755
5.595
5.602
12,760,604
-0.14(-2.45%)
Jul 06, 2006
5.729
5.832
5.729
5.742
13,570,213
+0.01(+0.22%)
Jul 05, 2006
5.806
5.825
5.729
5.729
13,422,898
-0.19(-3.24%)
Jul 03, 2006
5.896
5.947
5.870
5.921
4,701,267
+0.05(+0.87%)
Jun 30, 2006
5.819
5.928
5.729
5.870
15,728,023
+0.08(+1.44%)
Jun 29, 2006
5.544
5.825
5.538
5.787
21,708,682
+0.32(+5.85%)
Jun 28, 2006
5.563
5.563
5.384
5.467
9,699,667
-0.03(-0.47%)
Jun 27, 2006
5.576
5.596
5.480
5.493
9,918,919
-0.08(-1.49%)
Jun 26, 2006
5.550
5.614
5.512
5.576
7,670,093
+0.01(+0.11%)
Jun 23, 2006
5.525
5.595
5.378
5.570
10,327,399
+0.03(+0.46%)
Jun 22, 2006
5.602
5.621
5.486
5.544
9,275,705
+0.01(+0.12%)
Jun 21, 2006
5.416
5.627
5.365
5.538
12,697,893
+0.12(+2.24%)
Jun 20, 2006
5.416
5.442
5.314
5.416
10,763,871
-0.18(-3.28%)
Jun 19, 2006
5.656
5.705
5.594
5.600
10,058,953
-0.04(-0.77%)
Jun 16, 2006
5.705
5.712
5.544
5.643
10,285,427
-0.02(-0.33%)
Jun 15, 2006
5.525
5.693
5.482
5.662
25,445,214
+0.14(+2.47%)
Jun 14, 2006
5.544
5.563
5.438
5.525
14,793,496
+0.27(+5.08%)
Jun 13, 2006
5.339
5.370
5.246
5.258
12,530,200
-0.09(-1.74%)
Jun 12, 2006
5.463
5.519
5.345
5.351
16,621,079
-0.10(-1.82%)
Jun 09, 2006
5.705
5.743
5.451
5.451
21,007,858
-0.14(-2.55%)
Jun 08, 2006
5.532
5.612
5.370
5.594
27,236,554
-0.08(-1.42%)
Jun 07, 2006
5.767
5.823
5.668
5.674
11,507,681
-0.11(-1.83%)
Jun 06, 2006
5.823
5.836
5.687
5.780
15,098,094
+0.02(+0.32%)
Jun 05, 2006
5.960
5.960
5.743
5.761
12,790,017
-0.32(-5.21%)
Jun 02, 2006
6.084
6.121
6.028
6.078
11,898,455
+0.07(+1.14%)
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.