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
Applied Materials
(NQ:
AMAT
)
215.08
-1.46 (-0.67%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2012
8.691
8.699
8.533
8.591
25,938,248
-0.11(-1.24%)
May 30, 2012
8.807
8.874
8.683
8.699
23,357,308
-0.21(-2.33%)
May 29, 2012
8.849
8.957
8.791
8.907
16,000,696
+0.14(+1.61%)
May 25, 2012
8.658
8.841
8.649
8.766
12,117,792
+0.13(+1.54%)
May 24, 2012
8.866
8.899
8.533
8.633
25,170,810
-0.24(-2.72%)
May 23, 2012
8.807
8.916
8.658
8.874
19,717,580
+0.11(+1.23%)
May 22, 2012
8.758
8.882
8.566
8.766
17,798,862
-0.02(-0.28%)
May 21, 2012
8.543
8.811
8.543
8.791
20,754,906
+0.25(+2.90%)
May 18, 2012
8.626
8.799
8.535
8.543
19,842,562
-0.10(-1.15%)
May 17, 2012
8.799
8.853
8.642
8.642
17,623,366
-0.15(-1.69%)
May 16, 2012
8.923
8.989
8.783
8.791
14,804,850
-0.12(-1.39%)
May 15, 2012
8.972
9.096
8.890
8.915
15,390,941
-0.12(-1.28%)
May 14, 2012
8.997
9.104
8.948
9.030
10,866,165
-0.02(-0.27%)
May 11, 2012
9.104
9.195
9.046
9.055
19,089,184
-0.07(-0.72%)
May 10, 2012
9.187
9.261
9.063
9.121
19,441,084
-0.02(-0.18%)
May 09, 2012
9.079
9.203
8.989
9.137
14,609,769
-0.07(-0.72%)
May 08, 2012
9.145
9.244
9.038
9.203
16,642,164
-0.02(-0.27%)
May 07, 2012
9.220
9.277
9.162
9.228
15,185,781
-0.07(-0.80%)
May 04, 2012
9.484
9.484
9.261
9.302
16,688,015
-0.21(-2.17%)
May 03, 2012
9.731
9.743
9.492
9.508
14,136,198
-0.23(-2.33%)
May 02, 2012
9.756
9.764
9.665
9.735
12,203,863
-0.05(-0.46%)
May 01, 2012
9.904
9.945
9.772
9.780
13,044,873
-0.11(-1.08%)
Apr 30, 2012
9.888
9.978
9.863
9.888
10,241,669
-0.03(-0.33%)
Apr 27, 2012
9.846
9.937
9.797
9.921
13,059,228
+0.07(+0.75%)
Apr 26, 2012
9.624
9.904
9.607
9.846
14,499,287
+0.25(+2.62%)
Apr 25, 2012
9.533
9.640
9.508
9.595
10,733,567
+0.12(+1.26%)
Apr 24, 2012
9.558
9.607
9.451
9.475
13,166,771
-0.07(-0.78%)
Apr 23, 2012
9.574
9.591
9.467
9.550
15,177,558
-0.16(-1.61%)
Apr 20, 2012
9.822
9.888
9.706
9.706
12,272,109
-0.08(-0.80%)
Apr 19, 2012
9.772
9.937
9.747
9.785
11,892,885
+0.01(+0.13%)
Apr 18, 2012
9.879
9.879
9.739
9.772
13,352,438
-0.15(-1.50%)
Apr 17, 2012
9.822
10.00
9.805
9.921
12,595,193
+0.14(+1.43%)
Apr 16, 2012
9.764
9.838
9.657
9.780
11,994,717
+0.05(+0.51%)
Apr 13, 2012
9.888
9.962
9.723
9.731
10,934,254
-0.22(-2.20%)
Apr 12, 2012
9.830
10.02
9.780
9.950
10,278,934
+0.12(+1.26%)
Apr 11, 2012
9.756
9.896
9.731
9.826
12,369,157
+0.14(+1.40%)
Apr 10, 2012
9.731
9.846
9.640
9.690
16,810,320
-0.09(-0.93%)
Apr 09, 2012
9.780
9.846
9.723
9.780
16,158,387
-0.14(-1.41%)
Apr 05, 2012
9.929
10.03
9.896
9.921
14,379,058
-0.02(-0.25%)
Apr 04, 2012
9.978
10.08
9.896
9.945
19,227,860
-0.15(-1.47%)
Apr 03, 2012
10.23
10.33
10.08
10.09
18,478,968
-0.21(-2.08%)
Apr 02, 2012
10.27
10.35
10.18
10.31
15,134,622
+0.05(+0.44%)
Mar 30, 2012
10.37
10.37
10.23
10.26
13,687,751
-0.03(-0.28%)
Mar 29, 2012
10.19
10.30
10.12
10.29
15,486,477
+0.02(+0.16%)
Mar 28, 2012
10.53
10.56
10.14
10.28
27,030,040
-0.30(-2.81%)
Mar 27, 2012
10.68
10.71
10.56
10.57
16,385,696
-0.12(-1.08%)
Mar 26, 2012
10.56
10.72
10.54
10.69
15,499,194
+0.22(+2.13%)
Mar 23, 2012
10.43
10.50
10.34
10.46
13,749,396
+0.03(+0.32%)
Mar 22, 2012
10.45
10.48
10.28
10.43
18,080,346
-0.06(-0.55%)
Mar 21, 2012
10.47
10.63
10.43
10.49
11,819,651
+0.01(+0.08%)
Mar 20, 2012
10.51
10.58
10.45
10.48
14,923,375
-0.10(-0.94%)
Mar 19, 2012
10.56
10.67
10.51
10.58
11,357,242
+0.01(+0.08%)
Mar 16, 2012
10.51
10.66
10.48
10.57
20,493,066
+0.02(+0.23%)
Mar 15, 2012
10.38
10.62
10.37
10.55
14,526,418
+0.21(+1.99%)
Mar 14, 2012
10.32
10.44
10.30
10.34
16,360,513
+0.03(+0.32%)
Mar 13, 2012
10.30
10.37
10.22
10.31
18,149,386
+0.10(+1.01%)
Mar 12, 2012
10.19
10.24
10.09
10.21
12,466,426
+0.00(+0.04%)
Mar 09, 2012
10.04
10.23
9.978
10.20
13,033,783
+0.15(+1.52%)
Mar 08, 2012
10.05
10.14
9.962
10.05
18,893,514
+0.07(+0.70%)
Mar 07, 2012
9.921
10.08
9.912
9.978
18,042,076
+0.08(+0.79%)
Mar 06, 2012
9.838
10.06
9.838
9.900
23,344,780
-0.02(-0.21%)
Mar 05, 2012
10.02
10.04
9.830
9.921
22,720,158
-0.16(-1.55%)
Mar 02, 2012
10.08
10.23
10.00
10.08
26,605,346
-0.02(-0.16%)
Mar 01, 2012
10.14
10.20
10.03
10.09
18,567,640
-0.01(-0.08%)
Feb 29, 2012
10.34
10.36
10.07
10.10
26,836,482
-0.26(-2.47%)
Feb 28, 2012
10.32
10.50
10.29
10.36
19,005,844
+0.02(+0.24%)
Feb 27, 2012
10.35
10.49
10.29
10.33
19,094,294
-0.08(-0.79%)
Feb 24, 2012
10.50
10.58
10.39
10.42
12,437,500
-0.09(-0.86%)
Feb 23, 2012
10.63
10.65
10.32
10.51
21,747,294
-0.13(-1.24%)
Feb 22, 2012
10.47
10.67
10.47
10.64
27,434,100
+0.16(+1.50%)
Feb 21, 2012
10.73
10.74
10.39
10.48
26,000,650
-0.16(-1.55%)
Feb 17, 2012
11.36
11.42
10.63
10.65
41,420,400
-0.18(-1.67%)
Feb 16, 2012
10.61
10.84
10.59
10.83
17,193,678
+0.25(+2.40%)
Feb 15, 2012
10.56
10.74
10.52
10.57
13,786,440
+0.02(+0.23%)
Feb 14, 2012
10.61
10.65
10.40
10.55
18,167,104
-0.05(-0.46%)
Feb 13, 2012
10.69
10.76
10.49
10.60
12,105,582
-0.02(-0.15%)
Feb 10, 2012
10.63
10.74
10.54
10.61
12,740,854
-0.13(-1.22%)
Feb 09, 2012
10.65
10.76
10.58
10.74
13,937,698
+0.09(+0.85%)
Feb 08, 2012
10.42
10.73
10.42
10.65
21,826,364
+0.21(+2.04%)
Feb 07, 2012
10.35
10.49
10.29
10.44
10,717,901
+0.11(+1.03%)
Feb 06, 2012
10.44
10.45
10.20
10.33
17,507,154
-0.15(-1.41%)
Feb 03, 2012
10.50
10.56
10.42
10.48
13,479,406
+0.12(+1.19%)
Feb 02, 2012
10.29
10.45
10.29
10.36
13,682,448
+0.06(+0.56%)
Feb 01, 2012
10.20
10.37
10.12
10.30
17,919,192
+0.24(+2.40%)
Jan 31, 2012
9.982
10.11
9.925
10.06
18,341,394
+0.18(+1.78%)
Jan 30, 2012
9.909
9.958
9.819
9.884
19,417,848
-0.14(-1.39%)
Jan 27, 2012
10.16
10.26
9.983
10.02
23,166,738
-0.14(-1.37%)
Jan 26, 2012
10.19
10.36
10.07
10.16
18,021,114
+0.03(+0.32%)
Jan 25, 2012
10.10
10.20
9.982
10.13
13,103,538
+0.05(+0.45%)
Jan 24, 2012
10.02
10.17
9.933
10.08
10,148,690
+0.07(+0.69%)
Jan 23, 2012
10.19
10.22
9.929
10.02
22,941,628
-0.20(-2.00%)
Jan 20, 2012
10.15
10.29
10.09
10.22
24,053,410
+0.13(+1.30%)
Jan 19, 2012
9.991
10.18
9.958
10.09
18,853,666
+0.16(+1.57%)
Jan 18, 2012
9.745
9.982
9.704
9.933
24,733,752
+0.28(+2.93%)
Jan 17, 2012
9.671
9.761
9.614
9.651
29,204,216
+0.23(+2.39%)
Jan 13, 2012
9.630
9.646
9.384
9.425
17,590,270
-0.25(-2.54%)
Jan 12, 2012
9.679
9.712
9.532
9.671
15,334,356
+0.07(+0.77%)
Jan 11, 2012
9.507
9.737
9.458
9.597
17,915,466
+0.09(+0.95%)
Jan 10, 2012
9.401
9.597
9.376
9.507
30,774,698
+0.21(+2.29%)
Jan 09, 2012
9.081
9.319
9.032
9.294
27,194,062
+0.27(+3.00%)
Jan 06, 2012
8.892
9.040
8.794
9.024
19,739,700
+0.15(+1.66%)
Jan 05, 2012
8.786
8.884
8.720
8.876
17,072,968
+0.06(+0.65%)
Jan 04, 2012
8.778
8.819
8.696
8.819
12,898,777
+0.04(+0.47%)
Dec 30, 2011
8.856
8.884
8.770
8.778
7,966,603
+0.02(+0.28%)
Dec 29, 2011
8.770
8.843
8.704
8.753
9,874,351
+0.05(+0.61%)
Dec 28, 2011
8.901
8.933
8.679
8.700
11,628,989
-0.18(-1.99%)
Dec 27, 2011
8.819
8.974
8.810
8.876
10,850,716
+0.01(+0.09%)
Dec 23, 2011
8.638
8.868
8.630
8.868
15,298,130
+0.51(+6.08%)
Dec 21, 2011
8.540
8.565
8.335
8.360
28,581,048
-0.18(-2.06%)
Dec 20, 2011
8.450
8.712
8.450
8.536
32,003,406
+0.23(+2.81%)
Dec 19, 2011
8.466
8.606
8.290
8.302
14,420,769
-0.16(-1.94%)
Dec 16, 2011
8.433
8.614
8.388
8.466
21,501,254
+0.11(+1.37%)
Dec 15, 2011
8.606
8.622
8.339
8.352
21,145,688
-0.11(-1.36%)
Dec 14, 2011
8.597
8.630
8.458
8.466
18,183,652
-0.14(-1.62%)
Dec 13, 2011
8.663
8.737
8.548
8.606
32,617,832
-0.02(-0.19%)
Dec 12, 2011
9.032
9.048
8.581
8.622
26,542,986
-0.56(-6.07%)
Dec 09, 2011
8.958
9.245
8.851
9.179
14,614,793
+0.24(+2.66%)
Dec 08, 2011
9.179
9.253
8.933
8.942
17,377,886
-0.28(-3.02%)
Dec 07, 2011
9.114
9.294
8.966
9.220
20,686,468
+0.13(+1.44%)
Dec 06, 2011
9.065
9.155
9.007
9.089
14,320,236
+0.08(+0.91%)
Dec 05, 2011
9.024
9.081
8.901
9.007
16,715,504
+0.13(+1.48%)
Dec 02, 2011
8.933
9.077
8.851
8.876
18,466,818
+0.05(+0.56%)
Dec 01, 2011
8.794
8.884
8.659
8.827
17,631,070
-0.01(-0.09%)
Nov 30, 2011
8.606
8.851
8.556
8.835
29,576,180
+0.43(+5.17%)
Nov 29, 2011
8.548
8.573
8.368
8.401
21,660,484
-0.12(-1.44%)
Nov 28, 2011
8.589
8.696
8.442
8.524
21,371,460
+0.20(+2.36%)
Nov 25, 2011
8.376
8.548
8.327
8.327
10,361,870
-0.04(-0.49%)
Nov 23, 2011
8.589
8.597
8.335
8.368
22,244,178
-0.30(-3.41%)
Nov 22, 2011
8.876
8.966
8.618
8.663
23,496,078
-0.26(-2.94%)
Nov 21, 2011
9.040
9.097
8.851
8.925
20,644,478
-0.21(-2.33%)
Nov 18, 2011
9.334
9.374
9.057
9.138
19,894,536
-0.24(-2.60%)
Nov 17, 2011
9.789
9.887
9.212
9.382
35,610,404
-0.76(-7.54%)
Nov 16, 2011
10.09
10.38
10.07
10.15
20,035,070
-0.14(-1.34%)
Nov 15, 2011
10.00
10.36
9.960
10.29
14,410,696
+0.08(+0.80%)
Nov 14, 2011
10.32
10.42
10.11
10.20
12,788,361
-0.15(-1.49%)
Nov 11, 2011
10.11
10.42
10.03
10.36
15,029,284
+0.39(+3.92%)
Nov 10, 2011
9.976
10.08
9.822
9.968
14,186,523
+0.09(+0.91%)
Nov 09, 2011
10.09
10.09
9.846
9.879
20,761,670
-0.41(-3.96%)
Nov 08, 2011
10.17
10.29
10.09
10.29
14,567,688
+0.19(+1.89%)
Nov 07, 2011
10.06
10.13
9.920
10.09
13,189,699
-0.01(-0.12%)
Nov 04, 2011
10.02
10.20
9.895
10.11
11,588,065
+0.05(+0.49%)
Nov 03, 2011
9.863
10.11
9.684
10.06
16,409,668
+0.26(+2.66%)
Nov 02, 2011
9.765
9.879
9.684
9.797
15,471,765
+0.10(+1.01%)
Nov 01, 2011
9.773
9.858
9.667
9.700
19,743,968
-0.33(-3.25%)
Oct 31, 2011
10.17
10.27
10.03
10.03
16,832,406
-0.24(-2.38%)
Oct 28, 2011
10.15
10.27
10.01
10.27
14,999,388
+0.07(+0.64%)
Oct 27, 2011
9.797
10.25
9.797
10.20
22,372,632
+0.57(+5.91%)
Oct 26, 2011
9.675
9.765
9.448
9.635
15,406,359
+0.07(+0.68%)
Oct 25, 2011
9.553
9.765
9.553
9.570
14,501,036
-0.14(-1.42%)
Oct 24, 2011
9.578
9.757
9.549
9.708
14,176,307
+0.20(+2.05%)
Oct 21, 2011
9.293
9.635
9.293
9.513
19,108,762
+0.29(+3.18%)
Oct 20, 2011
9.309
9.333
8.959
9.220
15,640,072
-0.12(-1.31%)
Oct 19, 2011
9.496
9.553
9.309
9.342
13,461,468
-0.15(-1.54%)
Oct 18, 2011
9.415
9.521
9.171
9.488
21,851,186
+0.22(+2.37%)
Oct 17, 2011
9.382
9.403
9.220
9.269
20,796,036
-0.17(-1.81%)
Oct 14, 2011
9.505
9.505
9.244
9.439
16,935,312
+0.02(+0.17%)
Oct 13, 2011
9.179
9.462
9.122
9.423
22,150,690
+0.23(+2.48%)
Oct 12, 2011
9.024
9.277
9.000
9.195
20,518,064
+0.26(+2.91%)
Oct 11, 2011
8.951
9.016
8.845
8.935
14,688,571
-0.02(-0.27%)
Oct 10, 2011
8.878
9.037
8.821
8.959
16,194,248
+0.24(+2.80%)
Oct 07, 2011
8.805
8.910
8.626
8.715
19,897,348
-0.03(-0.37%)
Oct 06, 2011
8.748
8.805
8.504
8.748
22,589,166
+0.13(+1.56%)
Oct 05, 2011
8.349
8.626
8.203
8.613
20,527,932
+0.26(+3.07%)
Oct 04, 2011
7.893
8.357
7.893
8.357
28,712,652
+0.34(+4.26%)
Oct 03, 2011
8.357
8.479
8.015
8.015
30,110,480
-0.41(-4.88%)
Sep 30, 2011
8.577
8.674
8.422
8.426
22,230,368
-0.22(-2.50%)
Sep 29, 2011
8.772
8.797
8.463
8.642
31,116,846
+0.01(+0.14%)
Sep 28, 2011
8.837
8.894
8.585
8.630
23,423,350
-0.15(-1.71%)
Sep 27, 2011
8.609
9.041
8.544
8.780
30,996,408
+0.33(+3.95%)
Sep 26, 2011
8.666
8.691
8.300
8.447
30,800,406
-0.17(-1.98%)
Sep 23, 2011
8.349
8.772
8.292
8.618
21,114,122
+0.19(+2.22%)
Sep 22, 2011
8.666
8.679
8.308
8.430
31,371,348
-0.40(-4.52%)
Sep 21, 2011
9.073
9.155
8.829
8.829
21,665,590
-0.23(-2.52%)
Sep 20, 2011
9.122
9.334
9.028
9.057
16,172,944
-0.08(-0.89%)
Sep 19, 2011
9.114
9.195
9.033
9.138
16,805,524
-0.28(-2.94%)
Sep 16, 2011
9.513
9.594
9.358
9.415
21,029,642
-0.08(-0.86%)
Sep 15, 2011
9.456
9.529
9.325
9.496
25,422,108
+0.35(+3.78%)
Sep 14, 2011
9.008
9.260
8.959
9.151
30,154,862
+0.18(+2.04%)
Sep 13, 2011
8.894
9.008
8.870
8.967
27,301,756
+0.13(+1.47%)
Sep 12, 2011
8.658
8.845
8.642
8.837
21,437,902
+0.11(+1.26%)
Sep 09, 2011
8.700
9.041
8.683
8.727
22,683,800
-0.10(-1.15%)
Sep 08, 2011
8.967
9.146
8.813
8.829
20,988,972
-0.20(-2.16%)
Sep 07, 2011
8.845
9.024
8.837
9.024
23,249,626
+0.34(+3.94%)
Sep 06, 2011
8.609
8.715
8.544
8.683
20,636,742
-0.14(-1.57%)
Sep 02, 2011
8.862
8.919
8.788
8.821
14,735,662
-0.18(-1.99%)
Sep 01, 2011
9.260
9.301
9.000
9.000
15,108,865
-0.21(-2.30%)
Aug 31, 2011
9.374
9.464
9.172
9.212
18,172,578
-0.08(-0.88%)
Aug 30, 2011
9.195
9.358
9.138
9.293
17,706,128
+0.03(+0.31%)
Aug 29, 2011
9.041
9.285
9.024
9.264
13,536,300
+0.33(+3.69%)
Aug 26, 2011
8.684
8.943
8.579
8.935
18,664,140
+0.20(+2.31%)
Aug 25, 2011
8.757
8.959
8.725
8.733
26,640,120
-0.44(-4.84%)
Aug 24, 2011
9.201
9.242
8.943
9.177
20,483,238
-0.06(-0.70%)
Aug 23, 2011
8.733
9.242
8.725
9.242
19,973,992
+0.47(+5.34%)
Aug 22, 2011
8.894
8.987
8.733
8.773
16,688,428
+0.03(+0.37%)
Aug 19, 2011
8.781
9.032
8.725
8.741
19,950,188
-0.14(-1.55%)
Aug 18, 2011
9.113
9.129
8.789
8.878
22,101,586
-0.51(-5.42%)
Aug 17, 2011
9.460
9.654
9.286
9.387
13,216,001
-0.05(-0.51%)
Aug 16, 2011
9.476
9.585
9.306
9.436
16,515,752
-0.15(-1.60%)
Aug 15, 2011
9.395
9.589
9.355
9.589
13,554,542
+0.22(+2.33%)
Aug 12, 2011
9.492
9.654
9.319
9.371
20,388,606
-0.10(-1.02%)
Aug 11, 2011
9.137
9.589
9.072
9.468
37,167,480
+0.38(+4.18%)
Aug 10, 2011
9.105
9.355
8.959
9.088
42,868,964
-0.15(-1.66%)
Aug 09, 2011
9.133
9.258
8.765
9.242
42,413,192
+0.28(+3.16%)
Aug 08, 2011
8.991
9.290
8.894
8.959
43,220,604
-0.28(-3.06%)
Aug 05, 2011
9.403
9.638
8.967
9.242
39,596,512
-0.03(-0.35%)
Aug 04, 2011
9.710
9.710
9.274
9.274
36,813,488
-0.59(-5.98%)
Aug 03, 2011
9.759
9.888
9.597
9.864
24,157,606
+0.11(+1.08%)
Aug 02, 2011
9.848
9.896
9.710
9.759
22,344,610
-0.20(-2.03%)
Aug 01, 2011
10.10
10.18
9.791
9.961
20,788,662
+0.01(+0.08%)
Jul 29, 2011
10.00
10.14
9.888
9.953
25,612,064
-0.13(-1.28%)
Jul 28, 2011
10.19
10.27
9.993
10.08
19,641,350
-0.13(-1.27%)
Jul 27, 2011
10.48
10.49
10.18
10.21
26,176,388
-0.37(-3.51%)
Jul 26, 2011
10.62
10.72
10.55
10.58
12,629,721
+0.00(+0.00%)
Jul 25, 2011
10.50
10.66
10.44
10.58
14,906,787
-0.04(-0.38%)
Jul 22, 2011
10.47
10.67
10.41
10.62
21,618,610
+0.18(+1.74%)
Jul 21, 2011
10.21
10.49
10.16
10.44
17,662,336
+0.19(+1.85%)
Jul 20, 2011
10.26
10.33
10.15
10.25
16,679,377
+0.02(+0.24%)
Jul 19, 2011
10.01
10.28
10.01
10.23
16,144,417
+0.29(+2.93%)
Jul 18, 2011
9.985
10.12
9.880
9.937
24,831,998
-0.12(-1.20%)
Jul 15, 2011
9.904
10.09
9.840
10.06
24,785,126
+0.15(+1.47%)
Jul 14, 2011
10.06
10.21
9.888
9.912
28,502,216
-0.14(-1.37%)
Jul 13, 2011
10.28
10.28
10.03
10.05
26,580,146
-0.16(-1.58%)
Jul 12, 2011
10.41
10.41
10.11
10.21
34,976,440
-0.27(-2.62%)
Jul 11, 2011
10.52
10.87
10.44
10.49
24,206,742
-0.10(-0.92%)
Jul 08, 2011
10.68
10.75
10.50
10.58
18,194,282
-0.27(-2.49%)
Jul 07, 2011
10.62
10.92
10.60
10.85
19,958,768
+0.32(+3.03%)
Jul 06, 2011
10.54
10.57
10.36
10.53
16,941,134
-0.04(-0.38%)
Jul 05, 2011
10.74
10.74
10.50
10.57
15,860,484
-0.16(-1.51%)
Jul 01, 2011
10.51
10.75
10.41
10.74
14,453,152
+0.23(+2.15%)
Jun 30, 2011
10.28
10.57
10.27
10.51
22,717,508
+0.27(+2.68%)
Jun 29, 2011
10.28
10.34
10.17
10.24
17,166,888
-0.03(-0.31%)
Jun 28, 2011
10.25
10.28
10.11
10.27
15,225,376
+0.04(+0.40%)
Jun 27, 2011
10.03
10.30
9.953
10.23
22,084,506
+0.21(+2.10%)
Jun 24, 2011
10.27
10.31
10.01
10.02
42,322,136
-0.29(-2.82%)
Jun 23, 2011
10.05
10.33
9.961
10.31
21,045,028
+0.15(+1.43%)
Jun 22, 2011
10.18
10.30
10.16
10.16
12,250,661
-0.08(-0.79%)
Jun 21, 2011
10.07
10.31
10.02
10.24
15,368,344
+0.21(+2.13%)
Jun 20, 2011
10.03
10.15
9.977
10.03
19,225,498
+0.00(+0.04%)
Jun 17, 2011
10.18
10.20
9.904
10.03
19,222,328
-0.04(-0.44%)
Jun 16, 2011
10.15
10.20
9.985
10.07
18,763,244
-0.08(-0.84%)
Jun 15, 2011
10.16
10.32
10.10
10.15
20,757,230
-0.11(-1.02%)
Jun 14, 2011
10.15
10.36
10.15
10.26
21,826,952
+0.18(+1.76%)
Jun 13, 2011
10.24
10.25
10.02
10.08
13,993,709
-0.08(-0.80%)
Jun 10, 2011
10.30
10.32
10.04
10.16
20,111,176
-0.16(-1.57%)
Jun 09, 2011
10.34
10.50
10.29
10.32
22,134,302
+0.04(+0.39%)
Jun 08, 2011
10.47
10.49
10.25
10.28
19,036,806
-0.24(-2.30%)
Jun 07, 2011
10.50
10.70
10.49
10.53
23,705,730
+0.11(+1.09%)
Jun 06, 2011
10.51
10.54
10.39
10.41
14,276,870
-0.06(-0.54%)
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.