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
Align Technology
(NQ:
ALGN
)
255.54
-1.92 (-0.75%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
11.70
11.90
11.58
11.83
481,867
+0.13(+1.11%)
May 28, 2009
12.06
12.11
11.52
11.70
245,137
-0.31(-2.58%)
May 27, 2009
12.01
12.21
11.81
12.01
298,903
-0.17(-1.40%)
May 26, 2009
11.92
12.33
11.66
12.18
376,477
+0.21(+1.75%)
May 22, 2009
11.84
12.16
11.76
11.97
354,459
+0.16(+1.35%)
May 21, 2009
11.67
11.93
11.31
11.81
752,127
-0.11(-0.92%)
May 20, 2009
12.11
12.43
11.87
11.92
284,758
-0.14(-1.16%)
May 19, 2009
11.95
12.12
11.70
12.06
346,579
+0.19(+1.60%)
May 18, 2009
11.63
11.91
11.38
11.87
363,758
+0.31(+2.68%)
May 15, 2009
11.50
11.73
11.21
11.56
329,544
+0.02(+0.17%)
May 14, 2009
11.10
11.69
11.07
11.54
779,956
+0.34(+3.04%)
May 13, 2009
11.39
11.72
11.09
11.20
1,075,324
-0.38(-3.28%)
May 12, 2009
12.29
12.29
11.35
11.58
522,685
-0.68(-5.55%)
May 11, 2009
12.34
12.53
11.66
12.26
492,349
-0.28(-2.23%)
May 08, 2009
12.15
12.54
12.13
12.54
385,749
+0.52(+4.33%)
May 07, 2009
12.05
12.24
11.80
12.02
785,715
+0.09(+0.75%)
May 06, 2009
12.51
12.54
11.59
11.93
1,038,575
-0.50(-4.02%)
May 05, 2009
12.30
12.49
12.20
12.43
466,650
+0.10(+0.81%)
May 04, 2009
12.20
12.34
11.97
12.33
455,421
+0.27(+2.24%)
May 01, 2009
12.57
12.71
11.85
12.06
593,958
-0.35(-2.82%)
Apr 30, 2009
12.51
12.83
12.30
12.41
1,140,346
-0.05(-0.40%)
Apr 29, 2009
11.94
12.57
11.75
12.46
762,844
+0.63(+5.33%)
Apr 28, 2009
11.83
11.99
11.62
11.83
1,301,376
-0.06(-0.50%)
Apr 27, 2009
12.00
12.06
11.67
11.89
1,450,099
-0.23(-1.90%)
Apr 24, 2009
11.45
12.44
11.44
12.12
2,610,348
+1.78(+17.21%)
Apr 23, 2009
10.25
10.54
10.00
10.34
1,635,738
+0.17(+1.67%)
Apr 22, 2009
9.780
10.37
9.780
10.17
865,767
+0.21(+2.11%)
Apr 21, 2009
9.620
9.990
9.410
9.960
787,153
+0.26(+2.68%)
Apr 20, 2009
9.780
9.970
9.430
9.700
693,864
-0.30(-3.00%)
Apr 17, 2009
9.880
10.07
9.710
10.00
498,212
+0.14(+1.42%)
Apr 16, 2009
9.730
9.930
9.600
9.860
436,423
+0.18(+1.86%)
Apr 15, 2009
9.290
9.750
8.870
9.680
811,354
+0.36(+3.86%)
Apr 14, 2009
8.680
9.380
8.500
9.320
1,068,882
+0.49(+5.55%)
Apr 13, 2009
8.540
8.870
8.480
8.830
335,415
+0.15(+1.73%)
Apr 09, 2009
8.390
8.800
8.260
8.680
873,547
+0.47(+5.72%)
Apr 08, 2009
7.850
8.220
7.785
8.210
604,973
+0.39(+4.99%)
Apr 07, 2009
7.980
7.980
7.680
7.820
657,239
-0.27(-3.34%)
Apr 06, 2009
8.020
8.180
7.950
8.090
407,120
+0.00(+0.00%)
Apr 03, 2009
8.100
8.220
7.960
8.090
331,693
-0.05(-0.61%)
Apr 02, 2009
7.950
8.390
7.720
8.140
425,745
+0.29(+3.69%)
Apr 01, 2009
7.830
7.905
7.620
7.850
601,773
-0.08(-1.01%)
Mar 31, 2009
8.000
8.230
7.890
7.930
881,142
-0.06(-0.75%)
Mar 30, 2009
7.960
8.170
7.720
7.990
464,368
-0.21(-2.56%)
Mar 26, 2009
7.910
8.260
7.680
8.200
517,388
+0.29(+3.67%)
Mar 25, 2009
7.560
8.050
7.480
7.910
795,526
+0.36(+4.77%)
Mar 24, 2009
7.530
7.700
7.470
7.550
594,410
-0.11(-1.44%)
Mar 23, 2009
7.330
7.660
6.970
7.660
676,773
+0.75(+10.85%)
Mar 20, 2009
7.570
7.710
6.850
6.910
639,799
-0.63(-8.36%)
Mar 19, 2009
8.040
8.040
7.500
7.540
299,966
-0.43(-5.40%)
Mar 18, 2009
7.570
8.060
7.450
7.970
306,122
+0.32(+4.18%)
Mar 17, 2009
7.270
7.650
7.080
7.650
247,788
+0.36(+4.94%)
Mar 16, 2009
7.570
7.730
7.250
7.290
245,706
-0.30(-3.95%)
Mar 13, 2009
7.460
7.760
7.220
7.590
920,802
+0.08(+1.07%)
Mar 12, 2009
6.720
7.530
6.530
7.510
603,762
+0.80(+11.92%)
Mar 11, 2009
6.940
7.170
6.580
6.710
329,115
-0.17(-2.47%)
Mar 10, 2009
6.380
7.030
6.310
6.880
506,658
+0.58(+9.21%)
Mar 09, 2009
6.370
6.490
6.160
6.300
326,937
-0.11(-1.72%)
Mar 06, 2009
6.470
6.470
6.100
6.410
431,214
-0.01(-0.16%)
Mar 05, 2009
7.000
7.000
6.360
6.420
523,957
-0.62(-8.81%)
Mar 04, 2009
6.880
7.200
6.700
7.040
433,627
+0.76(+12.10%)
Mar 02, 2009
6.810
6.830
6.250
6.280
537,319
-0.57(-8.32%)
Feb 27, 2009
7.160
7.400
6.850
6.850
485,417
-0.37(-5.12%)
Feb 26, 2009
7.590
7.800
7.200
7.220
402,763
-0.33(-4.37%)
Feb 25, 2009
7.990
8.000
7.460
7.550
311,856
-0.51(-6.33%)
Feb 24, 2009
7.890
8.150
7.750
8.060
753,382
+0.24(+3.07%)
Feb 23, 2009
7.700
7.980
7.700
7.820
732,063
+0.01(+0.13%)
Feb 20, 2009
7.870
8.320
7.730
7.810
317,198
-0.12(-1.51%)
Feb 19, 2009
8.120
8.250
7.920
7.930
395,414
-0.10(-1.25%)
Feb 18, 2009
8.450
8.610
8.020
8.030
442,442
-0.39(-4.63%)
Feb 17, 2009
8.580
8.720
8.260
8.420
501,054
-0.43(-4.86%)
Feb 13, 2009
8.640
8.950
8.530
8.850
389,464
+0.24(+2.79%)
Feb 12, 2009
8.320
8.670
8.310
8.610
626,508
+0.03(+0.35%)
Feb 11, 2009
8.550
8.700
8.430
8.580
528,616
+0.04(+0.47%)
Feb 10, 2009
8.580
9.190
8.460
8.540
765,579
-0.07(-0.81%)
Feb 09, 2009
8.780
8.810
8.420
8.610
310,274
-0.24(-2.71%)
Feb 06, 2009
8.510
8.980
8.490
8.850
425,354
+0.31(+3.63%)
Feb 05, 2009
8.090
8.580
8.000
8.540
566,545
+0.35(+4.27%)
Feb 04, 2009
8.250
8.440
8.060
8.190
460,243
-0.08(-0.97%)
Feb 03, 2009
8.050
8.360
8.050
8.270
718,031
+0.25(+3.12%)
Feb 02, 2009
7.710
8.150
7.710
8.020
644,841
+0.14(+1.78%)
Jan 30, 2009
7.500
8.120
7.500
7.880
762,171
+0.22(+2.87%)
Jan 29, 2009
7.600
8.550
7.480
7.660
1,177,633
-0.16(-2.05%)
Jan 28, 2009
8.240
8.300
7.680
7.820
756,913
-0.33(-4.05%)
Jan 27, 2009
8.450
8.610
7.950
8.150
637,903
-0.32(-3.78%)
Jan 26, 2009
8.450
8.750
8.280
8.470
601,339
+0.06(+0.71%)
Jan 23, 2009
8.510
8.560
8.250
8.410
445,880
-0.32(-3.67%)
Jan 22, 2009
8.650
8.875
8.310
8.730
493,225
-0.11(-1.24%)
Jan 21, 2009
8.420
8.930
8.300
8.840
524,419
+0.48(+5.74%)
Jan 20, 2009
9.290
9.290
8.310
8.360
697,988
-0.89(-9.62%)
Jan 16, 2009
9.310
9.310
8.860
9.250
476,456
+0.00(+0.00%)
Jan 15, 2009
9.000
9.270
8.640
9.250
261,143
+0.22(+2.44%)
Jan 14, 2009
9.000
9.300
8.610
9.030
399,900
-0.18(-1.95%)
Jan 13, 2009
9.180
9.670
9.120
9.210
678,493
+0.00(+0.00%)
Jan 12, 2009
8.850
9.350
8.850
9.210
412,645
+0.39(+4.42%)
Jan 09, 2009
9.040
9.200
8.750
8.820
257,397
-0.19(-2.11%)
Jan 08, 2009
9.300
9.350
8.740
9.010
801,753
-0.35(-3.74%)
Jan 07, 2009
9.480
9.590
9.200
9.360
711,055
-0.24(-2.50%)
Jan 06, 2009
9.330
9.630
9.070
9.600
782,012
+0.35(+3.78%)
Jan 05, 2009
8.940
9.350
8.350
9.250
826,416
+0.36(+4.05%)
Jan 02, 2009
8.520
9.060
8.520
8.890
538,846
+0.14(+1.60%)
Dec 31, 2008
8.300
8.810
8.030
8.750
653,332
+0.48(+5.80%)
Dec 30, 2008
8.160
8.310
8.080
8.270
565,259
+0.21(+2.61%)
Dec 29, 2008
8.210
8.260
7.930
8.060
196,058
-0.15(-1.83%)
Dec 26, 2008
8.290
8.300
7.910
8.210
110,590
-0.03(-0.36%)
Dec 24, 2008
8.130
8.360
7.970
8.240
122,595
+0.09(+1.10%)
Dec 23, 2008
8.210
8.440
8.070
8.150
309,237
-0.01(-0.12%)
Dec 22, 2008
8.490
8.515
7.800
8.160
418,152
-0.31(-3.66%)
Dec 19, 2008
8.430
8.750
8.100
8.470
654,646
+0.23(+2.79%)
Dec 18, 2008
8.240
8.490
8.110
8.240
575,315
-0.08(-0.96%)
Dec 17, 2008
8.070
8.380
7.800
8.320
524,324
+0.14(+1.71%)
Dec 16, 2008
7.670
8.230
7.400
8.180
561,043
+0.61(+8.06%)
Dec 15, 2008
7.880
8.140
7.510
7.570
330,970
-0.28(-3.57%)
Dec 12, 2008
7.520
7.850
7.390
7.850
429,597
+0.18(+2.35%)
Dec 11, 2008
8.140
8.140
7.530
7.670
496,450
-0.59(-7.14%)
Dec 10, 2008
7.720
8.260
7.720
8.260
399,480
+0.66(+8.68%)
Dec 09, 2008
7.580
8.680
7.580
7.600
869,854
-0.02(-0.26%)
Dec 08, 2008
7.580
7.940
7.560
7.620
690,327
+0.23(+3.11%)
Dec 05, 2008
6.890
7.390
6.740
7.390
838,662
+0.38(+5.42%)
Dec 04, 2008
7.350
7.902
6.910
7.010
1,171,799
-0.41(-5.53%)
Dec 03, 2008
7.110
7.470
6.660
7.420
700,653
+0.59(+8.64%)
Dec 02, 2008
7.000
7.230
6.720
6.830
1,078,403
-0.04(-0.58%)
Dec 01, 2008
6.790
7.040
6.630
6.870
810,555
-0.13(-1.86%)
Nov 28, 2008
7.260
7.510
6.920
7.000
411,397
-0.34(-4.63%)
Nov 26, 2008
6.850
7.360
6.850
7.340
1,075,553
+0.34(+4.86%)
Nov 25, 2008
7.070
7.117
6.850
7.000
654,536
-0.01(-0.14%)
Nov 24, 2008
6.460
7.010
6.130
7.010
821,741
+0.62(+9.70%)
Nov 21, 2008
6.220
6.440
5.670
6.390
751,092
+0.26(+4.24%)
Nov 20, 2008
6.100
6.640
6.090
6.130
720,279
+0.01(+0.16%)
Nov 19, 2008
6.970
7.130
6.120
6.120
696,610
-0.87(-12.45%)
Nov 18, 2008
6.800
7.070
6.800
6.990
740,361
+0.20(+2.95%)
Nov 17, 2008
6.820
7.060
6.750
6.790
225,204
-0.08(-1.16%)
Nov 14, 2008
7.050
7.450
6.800
6.870
631,435
-0.29(-4.05%)
Nov 13, 2008
6.540
7.190
6.340
7.160
491,745
+0.65(+9.98%)
Nov 12, 2008
6.660
7.010
6.490
6.510
742,267
-0.24(-3.56%)
Nov 11, 2008
6.810
7.040
6.550
6.750
333,620
-0.11(-1.60%)
Nov 10, 2008
7.040
7.280
6.770
6.860
278,803
-0.03(-0.44%)
Nov 07, 2008
6.920
7.000
6.610
6.890
296,991
+0.04(+0.58%)
Nov 06, 2008
6.990
7.060
6.830
6.850
661,647
-0.05(-0.72%)
Nov 05, 2008
6.940
7.190
6.810
6.900
827,373
-0.11(-1.57%)
Nov 04, 2008
7.210
7.300
6.880
7.010
762,332
+0.01(+0.14%)
Nov 03, 2008
6.910
7.010
6.700
7.000
737,788
+0.07(+1.01%)
Oct 31, 2008
6.880
7.020
6.740
6.930
1,296,797
+0.04(+0.58%)
Oct 30, 2008
6.920
7.170
6.620
6.890
499,502
+0.13(+1.92%)
Oct 29, 2008
5.980
7.790
5.920
6.760
1,457,738
+0.78(+13.04%)
Oct 28, 2008
5.590
6.000
5.360
5.980
714,368
+0.50(+9.12%)
Oct 27, 2008
5.770
5.770
5.430
5.480
630,857
-0.14(-2.49%)
Oct 24, 2008
4.960
6.050
4.880
5.620
2,129,269
+0.62(+12.40%)
Oct 23, 2008
5.500
5.640
4.960
5.000
906,454
-0.48(-8.76%)
Oct 22, 2008
5.660
5.850
5.380
5.480
466,502
-0.30(-5.19%)
Oct 21, 2008
6.050
6.230
5.770
5.780
475,320
-0.38(-6.17%)
Oct 20, 2008
6.240
6.500
5.940
6.160
650,377
+0.08(+1.32%)
Oct 17, 2008
6.200
8.690
6.000
6.080
869,796
-0.38(-5.88%)
Oct 16, 2008
6.130
6.500
5.830
6.460
856,883
+0.38(+6.25%)
Oct 15, 2008
6.380
6.710
6.030
6.080
882,967
-0.38(-5.88%)
Oct 14, 2008
7.110
7.230
6.340
6.460
1,121,381
-0.47(-6.78%)
Oct 13, 2008
6.880
7.220
6.680
6.930
1,180,261
+0.16(+2.36%)
Oct 10, 2008
7.030
7.090
5.590
6.770
2,485,910
-0.24(-3.42%)
Oct 09, 2008
8.500
8.840
6.890
7.010
1,918,922
-1.38(-16.45%)
Oct 08, 2008
7.990
8.790
7.910
8.390
1,164,346
+0.16(+1.94%)
Oct 07, 2008
8.630
8.970
7.980
8.230
1,650,188
-0.28(-3.29%)
Oct 06, 2008
9.010
9.056
7.910
8.510
2,186,350
-0.60(-6.59%)
Oct 03, 2008
9.930
10.40
9.040
9.110
948,750
-0.67(-6.85%)
Oct 02, 2008
10.51
10.72
9.680
9.780
780,556
-0.70(-6.68%)
Oct 01, 2008
10.75
10.88
10.37
10.48
581,377
-0.35(-3.23%)
Sep 30, 2008
10.47
10.87
10.47
10.83
379,937
+0.38(+3.64%)
Sep 29, 2008
11.02
11.15
10.45
10.45
562,260
-0.78(-6.95%)
Sep 26, 2008
10.98
11.27
10.89
11.23
519,362
+0.10(+0.90%)
Sep 25, 2008
11.08
11.46
11.02
11.13
616,591
+0.04(+0.36%)
Sep 24, 2008
11.71
12.00
11.09
11.09
518,345
-0.58(-4.97%)
Sep 23, 2008
12.21
12.64
11.60
11.67
583,223
-0.53(-4.34%)
Sep 22, 2008
13.16
13.16
12.20
12.20
718,319
-0.80(-6.15%)
Sep 19, 2008
13.34
13.46
12.75
13.00
2,382,715
+0.38(+3.01%)
Sep 18, 2008
12.58
12.75
12.00
12.62
1,870,250
+0.17(+1.37%)
Sep 17, 2008
13.11
13.29
12.37
12.45
861,051
-0.80(-6.04%)
Sep 16, 2008
12.91
13.27
12.54
13.25
741,482
+0.42(+3.27%)
Sep 15, 2008
12.85
13.11
12.67
12.83
625,923
-0.36(-2.73%)
Sep 12, 2008
13.34
13.45
13.11
13.19
557,156
-0.19(-1.42%)
Sep 11, 2008
13.23
13.55
12.85
13.38
1,075,208
+0.06(+0.45%)
Sep 10, 2008
13.44
13.44
13.01
13.32
1,596,612
+0.01(+0.08%)
Sep 09, 2008
13.34
13.73
13.19
13.31
909,397
+0.01(+0.08%)
Sep 08, 2008
13.32
13.36
12.90
13.30
784,412
+0.34(+2.62%)
Sep 05, 2008
13.14
13.24
12.84
12.96
823,192
-0.18(-1.37%)
Sep 04, 2008
13.42
13.52
12.95
13.14
666,724
-0.34(-2.52%)
Sep 03, 2008
13.43
13.66
13.37
13.48
593,424
+0.06(+0.45%)
Sep 02, 2008
13.18
13.74
13.04
13.42
559,675
+0.38(+2.91%)
Aug 29, 2008
13.00
13.14
12.90
13.04
351,225
-0.10(-0.76%)
Aug 28, 2008
12.68
13.18
12.62
13.14
659,633
+0.44(+3.46%)
Aug 27, 2008
12.62
12.83
12.55
12.70
438,837
+0.06(+0.47%)
Aug 26, 2008
12.58
12.94
12.47
12.64
414,394
+0.02(+0.16%)
Aug 25, 2008
12.92
12.99
12.56
12.62
498,874
-0.34(-2.62%)
Aug 22, 2008
12.48
13.00
12.48
12.96
486,343
+0.55(+4.43%)
Aug 21, 2008
12.20
12.61
12.20
12.41
586,498
+0.08(+0.65%)
Aug 20, 2008
12.30
12.84
12.10
12.33
1,008,536
+0.04(+0.33%)
Aug 19, 2008
12.72
12.83
12.05
12.29
776,986
-0.53(-4.13%)
Aug 18, 2008
13.04
13.19
12.69
12.82
442,221
-0.20(-1.54%)
Aug 15, 2008
12.96
13.13
12.86
13.02
1,037,094
+0.21(+1.64%)
Aug 14, 2008
12.72
13.00
12.72
12.81
809,389
-0.01(-0.08%)
Aug 13, 2008
12.82
13.05
12.52
12.82
827,412
-0.06(-0.47%)
Aug 12, 2008
12.76
13.03
12.72
12.88
691,898
+0.04(+0.31%)
Aug 11, 2008
12.16
13.19
11.95
12.84
1,309,606
+0.53(+4.31%)
Aug 08, 2008
11.70
12.35
11.56
12.31
836,243
+0.59(+5.03%)
Aug 07, 2008
11.28
11.77
11.09
11.72
849,242
+0.37(+3.26%)
Aug 06, 2008
10.91
11.37
10.72
11.35
760,214
+0.40(+3.65%)
Aug 05, 2008
10.66
10.97
10.41
10.95
658,405
+0.44(+4.19%)
Aug 04, 2008
10.50
10.55
10.26
10.51
983,445
-0.03(-0.28%)
Aug 01, 2008
9.940
10.70
9.910
10.54
1,306,174
+0.53(+5.29%)
Jul 31, 2008
10.01
10.09
9.800
10.01
1,866,003
-0.16(-1.57%)
Jul 30, 2008
9.100
10.62
9.020
10.17
5,370,986
-1.02(-9.12%)
Jul 29, 2008
11.19
11.56
10.94
11.19
1,836,210
-0.07(-0.62%)
Jul 28, 2008
11.47
11.52
11.08
11.26
688,400
-0.26(-2.26%)
Jul 25, 2008
11.78
11.96
11.46
11.52
448,380
-0.15(-1.29%)
Jul 24, 2008
11.75
11.87
11.59
11.67
570,357
-0.03(-0.26%)
Jul 23, 2008
11.47
11.78
11.25
11.70
719,340
+0.08(+0.69%)
Jul 22, 2008
11.03
11.68
10.91
11.62
539,493
+0.58(+5.25%)
Jul 21, 2008
11.47
11.69
10.98
11.04
831,895
-0.41(-3.58%)
Jul 18, 2008
12.15
12.15
11.39
11.45
780,287
-0.71(-5.84%)
Jul 17, 2008
11.40
12.24
11.34
12.16
763,746
+0.90(+7.99%)
Jul 16, 2008
10.71
11.33
10.56
11.26
926,571
+0.47(+4.36%)
Jul 15, 2008
10.41
11.14
10.38
10.79
880,262
+0.28(+2.66%)
Jul 14, 2008
10.79
10.93
10.27
10.51
527,887
-0.17(-1.59%)
Jul 11, 2008
10.12
10.75
10.01
10.68
880,215
+0.45(+4.40%)
Jul 10, 2008
10.92
11.08
10.10
10.23
1,742,849
-0.64(-5.89%)
Jul 09, 2008
11.44
11.44
10.87
10.87
729,953
-0.43(-3.81%)
Jul 08, 2008
11.17
11.52
11.16
11.30
698,088
+0.17(+1.53%)
Jul 07, 2008
11.25
11.44
11.01
11.13
695,259
-0.03(-0.27%)
Jul 04, 2008
11.20
11.30
10.92
11.16
448,283
+0.00(+0.00%)
Jul 03, 2008
11.20
11.30
10.92
11.16
448,283
-0.06(-0.53%)
Jul 02, 2008
10.85
11.39
10.84
11.22
1,085,881
+0.38(+3.51%)
Jul 01, 2008
10.38
10.86
10.19
10.84
1,601,080
+0.35(+3.34%)
Jun 30, 2008
10.72
10.92
10.47
10.49
945,738
-0.22(-2.05%)
Jun 27, 2008
10.87
11.03
10.68
10.71
1,176,686
-0.20(-1.83%)
Jun 26, 2008
11.15
11.22
10.75
10.91
577,100
-0.40(-3.54%)
Jun 25, 2008
11.30
11.72
11.06
11.31
1,164,140
+0.24(+2.17%)
Jun 24, 2008
11.60
11.74
10.96
11.07
836,750
-0.62(-5.30%)
Jun 23, 2008
12.21
12.21
11.62
11.69
628,973
-0.43(-3.55%)
Jun 20, 2008
12.67
12.68
11.96
12.12
662,971
-0.63(-4.94%)
Jun 19, 2008
12.36
12.80
12.23
12.75
427,406
+0.38(+3.07%)
Jun 18, 2008
12.89
12.95
12.32
12.37
357,251
-0.56(-4.33%)
Jun 17, 2008
12.25
13.01
12.07
12.93
970,379
+0.68(+5.55%)
Jun 16, 2008
12.28
12.31
12.04
12.25
455,302
-0.05(-0.41%)
Jun 13, 2008
12.16
12.30
12.05
12.30
345,606
+0.28(+2.33%)
Jun 12, 2008
11.76
12.16
11.76
12.02
702,737
+0.35(+3.00%)
Jun 11, 2008
12.04
12.29
11.67
11.67
699,667
-0.43(-3.55%)
Jun 10, 2008
12.20
12.52
11.97
12.10
908,347
-0.51(-4.04%)
Jun 09, 2008
12.90
12.97
12.30
12.61
783,156
-0.29(-2.25%)
Jun 06, 2008
13.07
13.13
12.81
12.90
726,107
-0.29(-2.20%)
Jun 05, 2008
13.10
13.31
12.70
13.19
1,377,843
+0.08(+0.61%)
Jun 04, 2008
13.08
13.35
12.93
13.11
296,030
+0.05(+0.38%)
Jun 03, 2008
13.14
13.32
12.97
13.06
504,804
+0.00(+0.00%)
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.