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
Exelixis Inc
(NQ:
EXEL
)
21.74
-0.22 (-1.00%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 29, 2009
5.540
5.740
5.360
5.550
7,090,828
+0.19(+3.54%)
May 28, 2009
5.700
6.100
5.220
5.360
28,431,404
+0.85(+18.85%)
May 27, 2009
4.550
4.650
4.440
4.510
439,079
-0.06(-1.31%)
May 26, 2009
4.300
4.650
4.280
4.570
721,593
+0.17(+3.86%)
May 22, 2009
4.510
4.540
4.370
4.400
539,237
-0.09(-2.00%)
May 21, 2009
4.540
4.710
4.350
4.490
950,431
-0.09(-1.97%)
May 20, 2009
4.720
4.810
4.560
4.580
671,265
-0.09(-1.93%)
May 19, 2009
4.780
4.840
4.590
4.670
807,685
-0.08(-1.68%)
May 18, 2009
4.790
4.880
4.520
4.750
1,494,359
+0.08(+1.71%)
May 15, 2009
5.450
5.450
4.610
4.670
3,763,917
+0.25(+5.66%)
May 14, 2009
4.200
4.460
4.200
4.420
780,956
+0.26(+6.25%)
May 13, 2009
4.420
4.435
4.090
4.160
1,442,448
-0.27(-6.09%)
May 12, 2009
4.750
4.750
4.420
4.430
643,928
-0.27(-5.74%)
May 11, 2009
4.660
4.880
4.630
4.700
1,087,473
-0.09(-1.88%)
May 08, 2009
4.700
4.920
4.660
4.790
990,950
+0.20(+4.36%)
May 07, 2009
4.650
4.797
4.460
4.590
1,075,326
+0.01(+0.22%)
May 06, 2009
4.940
5.040
4.570
4.580
696,088
-0.29(-5.95%)
May 05, 2009
4.890
4.990
4.790
4.870
660,491
-0.04(-0.81%)
May 04, 2009
4.890
4.990
4.860
4.910
734,229
+0.05(+1.03%)
May 01, 2009
4.900
5.000
4.770
4.860
607,206
-0.07(-1.42%)
Apr 30, 2009
5.030
5.180
4.930
4.930
650,694
-0.06(-1.20%)
Apr 29, 2009
4.910
5.140
4.880
4.990
1,023,972
+0.16(+3.31%)
Apr 28, 2009
4.730
4.930
4.700
4.830
846,138
+0.05(+1.05%)
Apr 27, 2009
4.820
4.910
4.740
4.780
701,791
-0.16(-3.24%)
Apr 24, 2009
5.040
5.120
4.920
4.940
639,529
-0.05(-1.00%)
Apr 23, 2009
5.170
5.260
4.950
4.990
748,129
-0.19(-3.67%)
Apr 22, 2009
5.230
5.400
5.150
5.180
544,103
-0.07(-1.33%)
Apr 21, 2009
5.040
5.420
4.980
5.250
926,950
+0.17(+3.35%)
Apr 20, 2009
5.240
5.320
5.030
5.080
634,771
-0.33(-6.10%)
Apr 17, 2009
5.260
5.500
5.010
5.410
683,125
+0.18(+3.44%)
Apr 16, 2009
5.200
5.310
5.030
5.230
612,770
+0.08(+1.55%)
Apr 15, 2009
4.930
5.160
4.920
5.150
349,922
+0.16(+3.21%)
Apr 14, 2009
4.880
5.130
4.850
4.990
638,444
+0.00(+0.00%)
Apr 13, 2009
5.000
5.100
4.880
4.990
496,375
-0.10(-1.96%)
Apr 09, 2009
4.980
5.170
4.830
5.090
651,716
+0.22(+4.52%)
Apr 08, 2009
4.740
4.890
4.730
4.870
675,402
+0.16(+3.40%)
Apr 07, 2009
4.910
5.040
4.710
4.710
492,622
-0.28(-5.61%)
Apr 06, 2009
4.790
5.100
4.750
4.990
766,324
+0.13(+2.67%)
Apr 03, 2009
4.910
4.930
4.720
4.860
467,647
-0.05(-1.02%)
Apr 02, 2009
4.710
4.910
4.600
4.910
1,020,337
+0.36(+7.91%)
Apr 01, 2009
4.390
4.620
4.390
4.550
499,136
-0.05(-1.09%)
Mar 31, 2009
4.590
4.760
4.530
4.600
480,290
+0.10(+2.22%)
Mar 30, 2009
4.500
4.610
4.400
4.500
444,562
-0.39(-7.98%)
Mar 26, 2009
4.900
4.990
4.760
4.890
648,038
+0.10(+2.09%)
Mar 25, 2009
4.690
4.840
4.480
4.790
586,600
+0.17(+3.68%)
Mar 24, 2009
4.880
4.950
4.620
4.620
648,008
-0.34(-6.85%)
Mar 23, 2009
4.760
4.960
4.650
4.960
693,912
+0.40(+8.77%)
Mar 20, 2009
4.640
4.950
4.560
4.560
858,653
-0.02(-0.44%)
Mar 19, 2009
5.010
5.010
4.535
4.580
1,022,508
-0.37(-7.47%)
Mar 18, 2009
4.880
5.020
4.730
4.950
1,039,334
+0.05(+1.02%)
Mar 17, 2009
4.630
4.910
4.550
4.900
588,402
+0.25(+5.38%)
Mar 16, 2009
4.900
5.000
4.650
4.650
492,689
-0.19(-3.93%)
Mar 13, 2009
4.960
4.990
4.809
4.840
738,446
-0.07(-1.43%)
Mar 12, 2009
4.450
4.990
4.400
4.910
1,267,480
+0.44(+9.84%)
Mar 11, 2009
4.740
4.755
4.390
4.470
845,072
-0.07(-1.54%)
Mar 10, 2009
4.350
4.560
4.330
4.540
831,078
+0.32(+7.58%)
Mar 09, 2009
4.270
4.380
4.180
4.220
1,247,401
-0.12(-2.76%)
Mar 06, 2009
4.390
4.500
4.310
4.340
849,154
+0.01(+0.23%)
Mar 05, 2009
4.500
4.690
4.320
4.330
1,146,087
-0.30(-6.48%)
Mar 04, 2009
4.470
4.730
4.350
4.630
1,466,670
+0.30(+6.93%)
Mar 02, 2009
4.200
5.120
4.200
4.330
1,857,223
+0.01(+0.23%)
Feb 27, 2009
4.340
4.490
4.280
4.320
799,984
-0.10(-2.26%)
Feb 26, 2009
4.730
4.740
4.390
4.420
940,230
-0.23(-4.95%)
Feb 25, 2009
4.840
4.880
4.600
4.650
726,556
-0.17(-3.53%)
Feb 24, 2009
4.690
4.895
4.570
4.820
1,193,601
+0.21(+4.56%)
Feb 23, 2009
4.680
4.760
4.600
4.610
637,849
-0.08(-1.71%)
Feb 20, 2009
4.720
4.900
4.607
4.690
735,636
-0.09(-1.88%)
Feb 19, 2009
4.920
5.010
4.780
4.780
657,502
-0.07(-1.44%)
Feb 18, 2009
5.010
5.040
4.820
4.850
593,346
-0.12(-2.41%)
Feb 17, 2009
5.000
5.120
4.900
4.970
479,761
-0.29(-5.51%)
Feb 13, 2009
5.560
5.560
5.210
5.260
564,564
-0.28(-5.05%)
Feb 12, 2009
5.310
5.600
5.280
5.540
408,637
+0.01(+0.18%)
Feb 11, 2009
5.450
5.670
5.350
5.530
469,456
+0.04(+0.73%)
Feb 10, 2009
5.930
6.110
5.460
5.490
715,647
-0.51(-8.50%)
Feb 09, 2009
5.850
6.040
5.690
6.000
551,864
+0.15(+2.56%)
Feb 06, 2009
5.540
5.880
5.510
5.850
932,142
+0.29(+5.22%)
Feb 05, 2009
5.310
5.600
5.290
5.560
683,815
+0.18(+3.35%)
Feb 04, 2009
5.340
5.640
5.120
5.380
669,989
+0.03(+0.56%)
Feb 03, 2009
5.200
5.410
5.090
5.350
589,649
+0.19(+3.68%)
Feb 02, 2009
4.820
5.210
4.820
5.160
681,464
+0.23(+4.67%)
Jan 30, 2009
5.000
5.140
4.880
4.930
365,754
-0.02(-0.40%)
Jan 29, 2009
5.230
5.250
4.880
4.950
711,645
-0.35(-6.60%)
Jan 28, 2009
5.020
5.300
4.950
5.300
737,104
+0.37(+7.51%)
Jan 27, 2009
4.690
5.000
4.500
4.930
501,298
+0.25(+5.34%)
Jan 26, 2009
4.450
4.810
4.260
4.680
727,990
+0.23(+5.17%)
Jan 23, 2009
4.310
4.640
4.300
4.450
514,751
-0.03(-0.67%)
Jan 22, 2009
4.490
4.620
4.300
4.480
528,302
-0.16(-3.45%)
Jan 21, 2009
4.270
4.700
4.240
4.640
683,903
+0.44(+10.48%)
Jan 20, 2009
4.660
4.700
4.200
4.200
768,523
-0.53(-11.21%)
Jan 16, 2009
4.640
4.760
4.460
4.730
561,895
+0.13(+2.83%)
Jan 15, 2009
4.790
4.860
4.340
4.600
1,818,832
-0.19(-3.97%)
Jan 14, 2009
4.790
4.990
4.710
4.790
435,290
-0.11(-2.24%)
Jan 13, 2009
4.730
5.060
4.630
4.900
605,994
+0.15(+3.16%)
Jan 12, 2009
4.850
4.880
4.570
4.750
672,151
-0.10(-2.06%)
Jan 09, 2009
5.150
5.220
4.850
4.850
614,157
-0.32(-6.19%)
Jan 08, 2009
4.810
5.170
4.800
5.170
551,497
+0.24(+4.87%)
Jan 07, 2009
5.090
5.120
4.840
4.930
710,841
-0.28(-5.37%)
Jan 06, 2009
5.250
5.300
5.120
5.210
765,378
+0.05(+0.97%)
Jan 05, 2009
5.220
5.230
4.930
5.160
516,241
-0.06(-1.15%)
Jan 02, 2009
5.030
5.250
4.940
5.220
398,575
+0.20(+3.98%)
Dec 31, 2008
4.950
5.080
4.840
5.020
754,488
+0.10(+2.03%)
Dec 30, 2008
4.740
4.920
4.650
4.920
780,938
+0.26(+5.58%)
Dec 29, 2008
4.930
4.940
4.580
4.660
427,250
-0.27(-5.48%)
Dec 26, 2008
4.900
4.940
4.700
4.930
290,774
+0.06(+1.23%)
Dec 24, 2008
4.960
5.020
4.840
4.870
202,322
-0.07(-1.42%)
Dec 23, 2008
5.110
5.220
4.910
4.940
627,108
-0.14(-2.76%)
Dec 22, 2008
5.220
5.350
4.800
5.080
1,222,404
-0.04(-0.78%)
Dec 19, 2008
5.250
5.350
5.060
5.120
1,629,350
+0.01(+0.20%)
Dec 18, 2008
5.330
5.450
5.020
5.110
993,623
-0.18(-3.40%)
Dec 17, 2008
4.950
5.500
4.900
5.290
1,275,456
+0.25(+4.96%)
Dec 16, 2008
4.690
5.040
4.660
5.040
1,699,215
+0.52(+11.50%)
Dec 15, 2008
5.390
5.400
4.450
4.520
2,227,433
-0.43(-8.69%)
Dec 12, 2008
4.500
5.000
4.000
4.950
5,331,359
+1.22(+32.71%)
Dec 11, 2008
3.800
4.040
3.690
3.730
1,011,600
-0.07(-1.84%)
Dec 10, 2008
3.610
3.840
3.590
3.800
786,454
+0.25(+7.04%)
Dec 09, 2008
3.720
3.900
3.500
3.550
804,454
-0.15(-4.05%)
Dec 08, 2008
3.650
3.740
3.480
3.700
873,955
+0.16(+4.52%)
Dec 05, 2008
3.270
3.600
3.120
3.540
1,003,959
+0.20(+5.99%)
Dec 04, 2008
3.390
3.640
3.110
3.340
1,113,771
-0.10(-2.91%)
Dec 03, 2008
3.238
3.480
3.100
3.440
1,055,186
+0.14(+4.24%)
Dec 02, 2008
2.910
3.400
2.800
3.300
1,602,505
+0.52(+18.71%)
Dec 01, 2008
3.000
3.030
2.760
2.780
1,225,819
-0.31(-10.03%)
Nov 28, 2008
2.990
3.090
2.950
3.090
188,342
+0.06(+1.98%)
Nov 26, 2008
2.560
3.040
2.530
3.030
643,507
+0.41(+15.65%)
Nov 25, 2008
2.910
2.970
2.500
2.620
1,335,894
-0.24(-8.39%)
Nov 24, 2008
2.710
2.930
2.420
2.860
1,500,608
+0.46(+19.17%)
Nov 21, 2008
2.760
2.920
2.110
2.400
2,313,832
-0.31(-11.44%)
Nov 20, 2008
2.850
2.880
2.590
2.710
1,497,719
-0.17(-5.90%)
Nov 19, 2008
2.980
3.160
2.880
2.880
680,572
-0.10(-3.36%)
Nov 18, 2008
3.000
3.250
2.924
2.980
824,674
-0.02(-0.67%)
Nov 17, 2008
3.010
3.270
2.965
3.000
861,930
-0.05(-1.64%)
Nov 14, 2008
3.250
3.300
3.050
3.050
594,261
-0.26(-7.85%)
Nov 13, 2008
3.090
3.340
2.930
3.310
753,166
+0.24(+7.82%)
Nov 12, 2008
3.330
3.460
3.030
3.070
976,917
-0.30(-8.90%)
Nov 11, 2008
3.440
3.500
3.290
3.370
947,078
-0.09(-2.60%)
Nov 10, 2008
3.570
3.680
3.400
3.460
992,006
-0.03(-0.86%)
Nov 07, 2008
3.520
3.550
3.400
3.490
789,943
+0.02(+0.58%)
Nov 06, 2008
3.380
3.495
3.370
3.470
730,073
+0.07(+2.06%)
Nov 05, 2008
3.930
3.930
3.350
3.400
1,076,924
-0.40(-10.53%)
Nov 04, 2008
3.770
3.930
3.700
3.800
921,750
+0.08(+2.15%)
Nov 03, 2008
3.670
3.720
3.450
3.720
938,673
+0.28(+8.14%)
Oct 31, 2008
3.330
3.470
3.290
3.440
1,667,326
+0.19(+5.85%)
Oct 30, 2008
3.110
3.300
3.090
3.250
2,110,706
+0.29(+9.80%)
Oct 29, 2008
3.020
3.180
2.890
2.960
2,354,584
-0.05(-1.66%)
Oct 28, 2008
3.160
3.200
2.930
3.010
2,519,181
-0.02(-0.66%)
Oct 27, 2008
3.480
3.530
3.030
3.030
1,247,778
-0.44(-12.68%)
Oct 24, 2008
3.370
3.710
3.300
3.470
2,455,334
-0.06(-1.70%)
Oct 23, 2008
4.000
4.180
3.360
3.530
3,230,719
-0.97(-21.56%)
Oct 22, 2008
4.460
4.715
4.400
4.500
519,409
-0.07(-1.53%)
Oct 21, 2008
4.670
4.950
4.550
4.570
557,797
-0.19(-3.99%)
Oct 20, 2008
4.500
4.760
4.400
4.760
790,804
+0.38(+8.68%)
Oct 17, 2008
4.310
4.670
3.660
4.380
968,722
-0.12(-2.67%)
Oct 16, 2008
4.150
4.570
4.015
4.500
1,416,516
+0.35(+8.43%)
Oct 15, 2008
4.580
4.860
4.070
4.150
762,590
-0.50(-10.75%)
Oct 14, 2008
5.000
5.210
4.370
4.650
1,472,825
-0.19(-3.93%)
Oct 13, 2008
4.260
4.850
4.020
4.840
1,674,987
+0.83(+20.70%)
Oct 10, 2008
3.530
4.010
3.110
4.010
2,892,006
+0.39(+10.77%)
Oct 09, 2008
4.150
4.320
3.599
3.620
1,747,812
-0.43(-10.62%)
Oct 08, 2008
4.240
4.370
3.960
4.050
1,149,803
-0.22(-5.15%)
Oct 07, 2008
4.850
5.100
4.260
4.270
1,011,872
-0.48(-10.11%)
Oct 06, 2008
5.100
5.120
4.400
4.750
2,066,952
-0.39(-7.59%)
Oct 03, 2008
5.530
5.580
5.120
5.140
1,105,341
-0.29(-5.34%)
Oct 02, 2008
5.880
5.940
5.430
5.430
791,356
-0.50(-8.43%)
Oct 01, 2008
6.020
6.050
5.830
5.930
622,237
-0.15(-2.47%)
Sep 30, 2008
6.140
6.260
5.960
6.080
859,823
-0.01(-0.16%)
Sep 29, 2008
6.160
6.300
6.040
6.090
1,149,151
-0.18(-2.87%)
Sep 26, 2008
6.030
6.360
6.000
6.270
1,038,215
+0.09(+1.46%)
Sep 25, 2008
6.030
6.330
6.000
6.180
877,728
+0.18(+3.00%)
Sep 24, 2008
6.180
6.250
6.000
6.000
775,073
-0.16(-2.60%)
Sep 23, 2008
6.410
6.590
6.150
6.160
768,947
-0.25(-3.90%)
Sep 22, 2008
6.750
6.980
6.400
6.410
1,727,662
-0.40(-5.87%)
Sep 19, 2008
7.040
7.350
6.650
6.810
2,680,208
+0.03(+0.44%)
Sep 18, 2008
6.050
6.850
6.010
6.780
3,110,958
+0.58(+9.35%)
Sep 17, 2008
6.630
6.630
6.100
6.200
1,226,721
-0.53(-7.88%)
Sep 16, 2008
6.300
6.740
6.210
6.730
1,344,716
+0.34(+5.32%)
Sep 15, 2008
6.100
6.500
6.060
6.390
1,467,205
+0.13(+2.08%)
Sep 12, 2008
6.270
6.320
6.050
6.260
554,824
-0.07(-1.11%)
Sep 11, 2008
6.220
6.380
6.030
6.330
883,623
+0.03(+0.48%)
Sep 10, 2008
6.080
6.350
5.800
6.300
1,139,404
+0.36(+6.06%)
Sep 09, 2008
6.050
6.320
5.940
5.940
1,009,647
-0.08(-1.33%)
Sep 08, 2008
5.840
6.050
5.730
6.020
1,220,398
+0.38(+6.74%)
Sep 05, 2008
5.700
5.740
5.510
5.640
1,462,851
-0.07(-1.23%)
Sep 04, 2008
5.850
5.870
5.680
5.710
1,153,049
-0.19(-3.22%)
Sep 03, 2008
5.660
5.900
5.540
5.900
791,595
+0.24(+4.24%)
Sep 02, 2008
5.860
5.950
5.535
5.660
787,079
-0.03(-0.53%)
Aug 29, 2008
5.840
5.870
5.650
5.690
566,087
-0.15(-2.57%)
Aug 28, 2008
5.540
5.840
5.540
5.840
625,874
+0.30(+5.42%)
Aug 27, 2008
5.700
5.720
5.460
5.540
1,051,723
-0.17(-2.98%)
Aug 26, 2008
5.800
5.850
5.610
5.710
684,076
-0.01(-0.17%)
Aug 25, 2008
6.060
6.090
5.700
5.720
659,236
-0.32(-5.30%)
Aug 22, 2008
5.730
6.040
5.640
6.040
912,665
+0.33(+5.78%)
Aug 21, 2008
5.990
6.000
5.540
5.710
1,490,022
-0.34(-5.62%)
Aug 20, 2008
6.110
6.139
5.870
6.050
1,504,948
-0.06(-0.98%)
Aug 19, 2008
6.460
6.470
6.070
6.110
673,731
-0.35(-5.42%)
Aug 18, 2008
6.690
6.690
6.410
6.460
948,320
-0.20(-3.00%)
Aug 15, 2008
6.860
6.900
6.640
6.660
950,001
-0.12(-1.77%)
Aug 14, 2008
6.570
6.900
6.530
6.780
693,078
+0.15(+2.26%)
Aug 13, 2008
6.330
6.710
6.300
6.630
946,883
+0.30(+4.74%)
Aug 12, 2008
6.220
6.540
6.150
6.330
814,801
+0.09(+1.44%)
Aug 11, 2008
5.830
6.290
5.780
6.240
1,117,802
+0.43(+7.40%)
Aug 08, 2008
5.550
5.890
5.520
5.810
1,186,463
+0.22(+3.94%)
Aug 07, 2008
5.850
5.880
5.570
5.590
2,050,767
-0.38(-6.37%)
Aug 06, 2008
6.530
6.580
5.700
5.970
4,473,197
-1.14(-16.03%)
Aug 05, 2008
7.080
7.150
6.958
7.110
1,189,130
+0.11(+1.57%)
Aug 04, 2008
7.100
7.110
6.840
7.000
865,797
-0.12(-1.69%)
Aug 01, 2008
7.020
7.300
7.000
7.120
1,122,689
+0.12(+1.71%)
Jul 31, 2008
6.570
7.240
6.570
7.000
1,405,968
+0.29(+4.32%)
Jul 30, 2008
6.740
6.810
6.560
6.710
744,311
+0.02(+0.30%)
Jul 29, 2008
6.690
6.940
6.550
6.690
1,045,629
+0.08(+1.21%)
Jul 28, 2008
6.660
6.850
6.530
6.610
690,602
-0.06(-0.90%)
Jul 25, 2008
6.660
6.750
6.510
6.670
574,420
+0.07(+1.06%)
Jul 24, 2008
6.730
6.730
6.500
6.600
763,632
-0.10(-1.49%)
Jul 23, 2008
6.540
6.720
6.450
6.700
1,374,685
+0.19(+2.92%)
Jul 22, 2008
6.470
6.790
6.410
6.510
1,703,905
+0.08(+1.24%)
Jul 21, 2008
6.190
6.520
6.190
6.430
1,180,358
+0.28(+4.55%)
Jul 18, 2008
6.160
6.220
6.060
6.150
663,499
+0.00(+0.00%)
Jul 17, 2008
6.150
6.230
5.990
6.150
854,987
+0.05(+0.82%)
Jul 16, 2008
5.920
6.230
5.810
6.100
1,266,618
+0.23(+3.92%)
Jul 15, 2008
5.390
5.980
5.300
5.870
1,593,152
+0.40(+7.31%)
Jul 14, 2008
5.460
5.550
5.370
5.470
1,214,795
+0.06(+1.11%)
Jul 11, 2008
5.470
5.500
5.250
5.410
1,285,763
-0.12(-2.17%)
Jul 10, 2008
5.530
5.740
5.450
5.530
1,025,699
-0.02(-0.36%)
Jul 09, 2008
5.330
5.840
5.200
5.550
2,160,886
+0.23(+4.32%)
Jul 08, 2008
4.690
5.350
4.670
5.320
2,034,307
+0.62(+13.19%)
Jul 07, 2008
4.800
4.890
4.640
4.700
1,003,731
-0.10(-2.08%)
Jul 04, 2008
4.840
4.840
4.700
4.800
610,043
+0.00(+0.00%)
Jul 03, 2008
4.840
4.840
4.700
4.800
610,043
-0.03(-0.62%)
Jul 02, 2008
4.810
4.940
4.750
4.830
1,195,761
+0.01(+0.21%)
Jul 01, 2008
4.990
4.990
4.750
4.820
1,372,822
-0.18(-3.60%)
Jun 30, 2008
5.070
5.155
4.930
5.000
1,307,647
-0.07(-1.38%)
Jun 27, 2008
5.190
5.250
5.000
5.070
2,027,749
-0.15(-2.87%)
Jun 26, 2008
5.440
5.440
5.210
5.220
933,978
-0.30(-5.43%)
Jun 25, 2008
5.430
5.590
5.410
5.520
575,714
+0.11(+2.03%)
Jun 24, 2008
5.440
5.650
5.350
5.410
954,575
-0.06(-1.10%)
Jun 23, 2008
5.680
5.850
5.420
5.470
1,288,032
-0.15(-2.67%)
Jun 20, 2008
5.860
5.910
5.540
5.620
1,392,471
-0.31(-5.23%)
Jun 19, 2008
5.860
5.940
5.800
5.930
1,777,815
+0.07(+1.19%)
Jun 18, 2008
5.830
5.970
5.750
5.860
970,911
-0.01(-0.17%)
Jun 17, 2008
5.900
6.020
5.870
5.870
812,928
-0.01(-0.17%)
Jun 16, 2008
5.640
5.880
5.600
5.880
1,184,428
+0.23(+4.07%)
Jun 13, 2008
5.650
5.700
5.560
5.650
603,236
+0.08(+1.44%)
Jun 12, 2008
5.490
5.650
5.450
5.570
694,010
+0.18(+3.34%)
Jun 11, 2008
5.650
5.670
5.390
5.390
896,783
-0.28(-4.94%)
Jun 10, 2008
5.605
5.830
5.580
5.670
1,059,182
-0.11(-1.90%)
Jun 09, 2008
6.080
6.080
5.750
5.780
1,424,310
-0.22(-3.67%)
Jun 06, 2008
6.400
6.500
6.000
6.000
1,662,519
-0.50(-7.69%)
Jun 05, 2008
6.310
6.730
6.280
6.500
1,610,883
+0.34(+5.52%)
Jun 04, 2008
6.010
6.270
6.010
6.160
996,111
+0.10(+1.65%)
Jun 03, 2008
6.090
6.200
5.950
6.060
1,661,091
-0.05(-0.82%)
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.