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
NVIDIA Corp
(NQ:
NVDA
)
131.88
+2.27 (+1.75%)
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 31, 2013
3.396
3.445
3.377
3.377
61,865,508
-0.04(-1.09%)
May 30, 2013
3.365
3.448
3.356
3.414
0
+0.04(+1.32%)
May 29, 2013
3.370
3.391
3.356
3.370
35,891,416
-0.02(-0.62%)
May 28, 2013
3.419
3.428
3.358
3.391
29,919,118
-0.00(-0.07%)
May 24, 2013
3.396
3.424
3.356
3.393
0
-0.02(-0.62%)
May 23, 2013
3.321
3.425
3.312
3.414
42,193,904
+0.05(+1.60%)
May 22, 2013
3.496
3.496
3.347
3.361
51,462,112
-0.12(-3.49%)
May 21, 2013
3.466
3.496
3.425
3.482
38,327,060
+0.04(+1.05%)
May 20, 2013
3.439
3.459
3.427
3.446
0
-0.01(-0.20%)
May 17, 2013
3.413
3.476
3.388
3.453
0
+0.06(+1.64%)
May 16, 2013
3.409
3.443
3.385
3.397
33,200,776
-0.02(-0.44%)
May 15, 2013
3.339
3.425
3.339
3.412
0
+0.11(+3.20%)
May 13, 2013
3.353
3.367
3.293
3.306
31,203,040
-0.07(-2.06%)
May 10, 2013
3.297
3.390
3.297
3.376
0
+0.15(+4.53%)
May 09, 2013
3.169
3.244
3.165
3.230
60,935,632
+0.00(+0.08%)
May 08, 2013
3.174
3.246
3.163
3.227
35,955,500
+0.06(+1.82%)
May 07, 2013
3.211
3.218
3.139
3.169
0
-0.04(-1.30%)
May 06, 2013
3.221
3.238
3.193
3.211
0
-0.01(-0.29%)
May 03, 2013
3.228
3.244
3.207
3.221
0
+0.01(+0.43%)
May 02, 2013
3.167
3.216
3.149
3.207
34,828,128
+0.04(+1.17%)
May 01, 2013
3.197
3.218
3.158
3.169
0
-0.03(-0.87%)
Apr 30, 2013
3.158
3.197
3.137
3.197
29,791,874
+0.05(+1.47%)
Apr 29, 2013
3.118
3.163
3.104
3.151
29,036,614
+0.04(+1.19%)
Apr 26, 2013
3.123
3.128
3.109
3.114
34,921,960
-0.01(-0.45%)
Apr 25, 2013
3.118
3.135
3.091
3.128
0
+0.03(+0.82%)
Apr 24, 2013
3.009
3.128
3.007
3.102
0
+0.10(+3.41%)
Apr 23, 2013
2.949
3.030
2.944
3.000
40,584,708
+0.08(+2.62%)
Apr 22, 2013
2.916
2.949
2.893
2.923
26,439,288
+0.00(+0.16%)
Apr 19, 2013
2.909
2.927
2.872
2.919
32,626,186
+0.01(+0.24%)
Apr 18, 2013
2.977
2.995
2.912
2.912
43,341,196
-0.06(-1.92%)
Apr 17, 2013
2.986
3.014
2.951
2.969
57,380,756
-0.04(-1.35%)
Apr 16, 2013
3.005
3.030
2.988
3.009
50,478,840
+0.03(+1.09%)
Apr 15, 2013
3.030
3.039
2.958
2.977
46,342,004
-0.06(-2.06%)
Apr 12, 2013
2.979
3.072
2.954
3.039
82,965,176
+0.07(+2.51%)
Apr 11, 2013
2.937
2.984
2.856
2.965
104,353,096
-0.01(-0.47%)
Apr 10, 2013
2.935
2.984
2.928
2.979
41,417,892
+0.05(+1.58%)
Apr 09, 2013
2.889
2.954
2.868
2.933
40,976,108
+0.05(+1.61%)
Apr 08, 2013
2.895
2.895
2.832
2.886
35,170,244
-0.01(-0.24%)
Apr 05, 2013
2.803
2.893
2.796
2.893
59,362,884
+0.05(+1.76%)
Apr 04, 2013
2.807
2.854
2.798
2.843
31,726,746
+0.03(+0.98%)
Apr 03, 2013
2.847
2.863
2.796
2.816
37,954,724
-0.03(-1.21%)
Apr 02, 2013
2.884
2.891
2.833
2.850
40,000,864
-0.03(-1.09%)
Apr 01, 2013
2.972
2.972
2.861
2.882
47,677,804
-0.10(-3.27%)
Mar 28, 2013
2.930
2.981
2.909
2.979
37,605,284
+0.04(+1.42%)
Mar 27, 2013
2.891
2.954
2.884
2.937
27,447,880
+0.03(+1.20%)
Mar 26, 2013
2.889
2.905
2.877
2.902
25,036,930
+0.02(+0.73%)
Mar 25, 2013
2.914
2.916
2.861
2.882
38,983,740
-0.02(-0.56%)
Mar 22, 2013
2.893
2.909
2.882
2.898
25,029,838
+0.01(+0.48%)
Mar 21, 2013
2.914
2.919
2.879
2.884
36,502,444
-0.05(-1.58%)
Mar 20, 2013
2.923
2.940
2.897
2.930
36,670,184
+0.03(+1.20%)
Mar 19, 2013
2.916
2.930
2.875
2.895
38,196,084
-0.02(-0.64%)
Mar 18, 2013
2.916
2.942
2.893
2.914
32,118,404
-0.02(-0.71%)
Mar 15, 2013
2.961
2.961
2.923
2.935
38,307,188
-0.03(-0.86%)
Mar 14, 2013
2.977
2.986
2.942
2.961
41,269,040
+0.00(+0.08%)
Mar 13, 2013
2.958
3.008
2.930
2.958
52,309,060
+0.00(+0.00%)
Mar 12, 2013
2.944
2.967
2.916
2.958
33,467,712
+0.01(+0.35%)
Mar 11, 2013
2.947
2.961
2.923
2.948
32,272,778
-0.03(-0.97%)
Mar 08, 2013
2.970
2.991
2.956
2.977
26,538,182
+0.01(+0.47%)
Mar 07, 2013
2.986
3.016
2.946
2.963
33,896,024
-0.01(-0.23%)
Mar 06, 2013
2.991
3.019
2.956
2.970
36,922,048
-0.00(-0.08%)
Mar 05, 2013
2.956
2.977
2.941
2.972
39,416,964
+0.03(+1.15%)
Mar 04, 2013
2.930
2.966
2.907
2.938
38,079,392
-0.01(-0.43%)
Mar 01, 2013
2.919
2.961
2.892
2.951
41,924,876
+0.01(+0.39%)
Feb 28, 2013
2.949
2.984
2.921
2.940
63,673,296
+0.01(+0.48%)
Feb 27, 2013
2.872
2.947
2.865
2.926
51,354,756
+0.05(+1.86%)
Feb 26, 2013
2.844
2.887
2.835
2.872
52,487,808
+0.03(+1.19%)
Feb 25, 2013
2.896
2.919
2.834
2.839
69,810,912
-0.05(-1.76%)
Feb 22, 2013
2.855
2.892
2.839
2.889
40,097,160
+0.05(+1.87%)
Feb 21, 2013
2.852
2.885
2.829
2.836
62,874,036
-0.02(-0.73%)
Feb 20, 2013
2.908
2.954
2.848
2.857
77,238,664
-0.04(-1.39%)
Feb 19, 2013
2.940
2.942
2.880
2.897
46,965,400
-0.04(-1.38%)
Feb 15, 2013
2.931
2.952
2.873
2.938
79,499,024
+0.00(+0.01%)
Feb 14, 2013
2.816
2.940
2.781
2.938
95,542,248
+0.08(+2.91%)
Feb 13, 2013
2.871
2.923
2.846
2.855
92,564,272
-0.01(-0.48%)
Feb 12, 2013
2.861
2.900
2.857
2.869
30,093,746
-0.02(-0.64%)
Feb 11, 2013
2.878
2.916
2.850
2.887
44,231,104
+0.03(+1.13%)
Feb 08, 2013
2.855
2.878
2.836
2.855
33,283,874
+0.02(+0.65%)
Feb 07, 2013
2.839
2.862
2.809
2.836
47,663,940
-0.01(-0.41%)
Feb 06, 2013
2.802
2.871
2.786
2.848
57,488,040
+0.04(+1.48%)
Feb 04, 2013
2.839
2.896
2.804
2.806
55,436,088
-0.05(-1.70%)
Feb 01, 2013
2.852
2.864
2.829
2.855
31,287,770
+0.03(+0.90%)
Jan 31, 2013
2.843
2.876
2.811
2.829
50,972,908
-0.01(-0.49%)
Jan 30, 2013
2.850
2.889
2.833
2.843
31,153,856
-0.00(-0.16%)
Jan 29, 2013
2.899
2.906
2.836
2.848
42,125,436
-0.06(-2.14%)
Jan 28, 2013
2.878
2.929
2.871
2.910
45,767,224
+0.05(+1.61%)
Jan 25, 2013
2.818
2.866
2.804
2.864
42,672,296
+0.05(+1.80%)
Jan 24, 2013
2.790
2.825
2.776
2.813
43,003,752
+0.01(+0.49%)
Jan 23, 2013
2.804
2.806
2.769
2.799
45,691,684
+0.00(+0.16%)
Jan 22, 2013
2.806
2.832
2.781
2.795
33,388,922
-0.01(-0.49%)
Jan 18, 2013
2.827
2.827
2.774
2.809
43,017,540
-0.02(-0.65%)
Jan 17, 2013
2.799
2.839
2.792
2.827
62,909,596
+0.04(+1.32%)
Jan 16, 2013
2.760
2.813
2.760
2.790
36,546,952
+0.03(+0.92%)
Jan 15, 2013
2.802
2.802
2.749
2.765
40,714,732
-0.05(-1.80%)
Jan 14, 2013
2.836
2.836
2.783
2.816
33,113,800
-0.00(-0.08%)
Jan 11, 2013
2.834
2.836
2.790
2.818
55,590,608
-0.00(-0.16%)
Jan 10, 2013
2.843
2.857
2.806
2.822
54,853,356
+0.00(+0.16%)
Jan 09, 2013
2.906
2.919
2.799
2.818
75,289,664
-0.06(-2.25%)
Jan 08, 2013
2.954
2.963
2.862
2.883
50,505,028
-0.06(-2.18%)
Jan 07, 2013
3.032
3.042
2.926
2.947
66,159,080
-0.09(-2.89%)
Jan 04, 2013
2.942
3.044
2.933
3.035
56,878,916
+0.10(+3.30%)
Jan 03, 2013
2.936
2.970
2.903
2.938
32,377,752
+0.00(+0.08%)
Jan 02, 2013
2.915
2.938
2.887
2.936
51,871,192
+0.11(+3.75%)
Dec 31, 2012
2.783
2.841
2.776
2.829
35,050,832
+0.04(+1.32%)
Dec 28, 2012
2.781
2.836
2.776
2.792
23,897,018
-0.01(-0.49%)
Dec 27, 2012
2.829
2.834
2.774
2.806
32,475,940
-0.02(-0.65%)
Dec 26, 2012
2.820
2.866
2.813
2.825
21,312,080
-0.00(-0.08%)
Dec 24, 2012
2.848
2.857
2.818
2.827
13,814,673
-0.02(-0.81%)
Dec 21, 2012
2.878
2.878
2.820
2.850
50,070,052
-0.07(-2.29%)
Dec 20, 2012
2.931
2.933
2.885
2.917
36,217,384
-0.00(-0.08%)
Dec 19, 2012
2.919
2.954
2.908
2.919
49,673,072
+0.02(+0.72%)
Dec 18, 2012
2.894
2.931
2.885
2.899
45,111,260
+0.01(+0.20%)
Dec 17, 2012
2.899
2.915
2.850
2.893
48,225,424
-0.01(-0.44%)
Dec 14, 2012
2.903
2.936
2.882
2.906
36,686,256
+0.01(+0.48%)
Dec 13, 2012
2.885
2.947
2.864
2.892
40,899,476
+0.00(+0.08%)
Dec 12, 2012
2.929
2.945
2.878
2.889
43,266,556
-0.03(-1.03%)
Dec 11, 2012
2.862
2.956
2.855
2.919
88,473,072
+0.07(+2.35%)
Dec 10, 2012
2.760
2.873
2.753
2.852
55,641,896
+0.09(+3.39%)
Dec 07, 2012
2.767
2.781
2.728
2.759
36,647,036
-0.01(-0.21%)
Dec 06, 2012
2.753
2.783
2.743
2.765
44,727,748
+0.00(+0.17%)
Dec 05, 2012
2.769
2.788
2.721
2.760
68,571,560
-0.03(-1.11%)
Dec 04, 2012
2.716
2.797
2.700
2.791
57,204,228
+0.03(+1.04%)
Nov 30, 2012
2.776
2.797
2.746
2.762
49,887,916
-0.02(-0.58%)
Nov 29, 2012
2.834
2.848
2.769
2.779
52,938,412
-0.05(-1.79%)
Nov 28, 2012
2.795
2.843
2.760
2.829
43,150,376
+0.02(+0.86%)
Nov 27, 2012
2.783
2.848
2.760
2.805
48,899,396
+0.01(+0.41%)
Nov 26, 2012
2.751
2.802
2.746
2.794
39,495,992
+0.05(+1.72%)
Nov 23, 2012
2.739
2.779
2.724
2.746
29,999,276
+0.02(+0.68%)
Nov 21, 2012
2.652
2.735
2.649
2.728
45,747,980
+0.08(+2.87%)
Nov 20, 2012
2.672
2.684
2.624
2.652
36,502,280
-0.03(-1.15%)
Nov 19, 2012
2.658
2.692
2.626
2.682
44,056,832
+0.07(+2.80%)
Nov 16, 2012
2.658
2.667
2.557
2.609
68,097,176
-0.05(-1.81%)
Nov 15, 2012
2.662
2.731
2.639
2.658
50,881,352
+0.01(+0.43%)
Nov 14, 2012
2.729
2.756
2.644
2.646
67,517,240
-0.07(-2.45%)
Nov 13, 2012
2.720
2.781
2.710
2.713
53,652,872
-0.02(-0.71%)
Nov 12, 2012
2.800
2.811
2.706
2.732
70,171,872
-0.06(-2.26%)
Nov 09, 2012
2.924
2.957
2.786
2.795
92,271,816
-0.11(-3.86%)
Nov 08, 2012
2.924
2.999
2.901
2.908
91,292,456
+0.02(+0.56%)
Nov 07, 2012
2.960
2.979
2.878
2.891
35,391,860
-0.09(-3.08%)
Nov 06, 2012
2.986
2.992
2.933
2.983
38,247,012
-0.00(-0.08%)
Nov 05, 2012
2.857
2.997
2.857
2.986
48,494,076
+0.12(+4.24%)
Nov 02, 2012
2.908
2.912
2.846
2.864
27,987,130
-0.01(-0.48%)
Nov 01, 2012
2.761
2.880
2.759
2.878
51,593,424
+0.13(+4.80%)
Oct 31, 2012
2.775
2.797
2.740
2.746
37,837,944
-0.02(-0.62%)
Oct 26, 2012
2.797
2.763
2.763
2.763
42,452,416
-0.03(-1.07%)
Oct 25, 2012
2.814
2.843
2.781
2.793
33,509,624
+0.00(+0.08%)
Oct 24, 2012
2.846
2.857
2.763
2.791
36,296,364
-0.04(-1.30%)
Oct 23, 2012
2.720
2.846
2.713
2.827
62,575,476
+0.05(+1.86%)
Oct 19, 2012
2.905
2.926
2.760
2.776
77,383,768
-0.17(-5.87%)
Oct 18, 2012
2.988
2.988
2.936
2.949
27,776,886
-0.05(-1.53%)
Oct 17, 2012
2.981
3.008
2.951
2.995
42,711,308
-0.02(-0.76%)
Oct 16, 2012
2.958
3.027
2.930
3.018
40,088,400
+0.08(+2.89%)
Oct 15, 2012
2.901
2.935
2.866
2.933
27,210,606
+0.04(+1.27%)
Oct 12, 2012
2.901
2.924
2.878
2.896
28,422,434
-0.03(-0.86%)
Oct 11, 2012
2.933
2.942
2.899
2.921
34,944,768
+0.02(+0.55%)
Oct 10, 2012
2.942
2.956
2.894
2.905
35,603,760
-0.05(-1.71%)
Oct 09, 2012
3.015
3.024
2.947
2.956
39,943,044
-0.06(-2.13%)
Oct 08, 2012
3.038
3.052
2.997
3.020
26,231,118
-0.03(-0.98%)
Oct 05, 2012
3.132
3.164
3.038
3.050
52,666,992
-0.07(-2.35%)
Oct 04, 2012
2.997
3.141
2.981
3.123
54,797,544
+0.13(+4.49%)
Oct 03, 2012
3.027
3.036
2.974
2.989
46,976,256
-0.03(-1.03%)
Oct 02, 2012
3.029
3.029
2.986
3.020
32,010,348
+0.01(+0.42%)
Oct 01, 2012
3.073
3.091
2.997
3.007
54,975,164
-0.05(-1.69%)
Sep 28, 2012
3.031
3.102
2.991
3.059
52,934,804
+0.01(+0.49%)
Sep 27, 2012
3.029
3.050
3.004
3.044
60,933,696
+0.02(+0.72%)
Sep 26, 2012
3.063
3.065
2.986
3.022
47,623,984
-0.05(-1.72%)
Sep 25, 2012
3.174
3.187
3.070
3.075
52,500,672
-0.06(-1.83%)
Sep 24, 2012
3.084
3.137
3.078
3.132
39,013,228
-0.00(-0.04%)
Sep 21, 2012
3.125
3.153
3.114
3.133
37,083,732
+0.01(+0.40%)
Sep 20, 2012
3.137
3.153
3.096
3.121
34,953,376
-0.02(-0.73%)
Sep 19, 2012
3.114
3.187
3.077
3.144
49,273,120
+0.04(+1.18%)
Sep 18, 2012
3.052
3.144
3.049
3.107
39,244,284
+0.02(+0.67%)
Sep 17, 2012
3.180
3.180
3.052
3.086
53,787,980
-0.09(-2.75%)
Sep 14, 2012
3.135
3.229
3.135
3.174
37,011,088
+0.04(+1.21%)
Sep 13, 2012
3.144
3.155
3.077
3.136
47,293,824
+0.02(+0.63%)
Sep 12, 2012
3.107
3.132
3.077
3.116
35,172,636
+0.03(+1.12%)
Sep 11, 2012
3.043
3.130
3.031
3.082
41,736,308
+0.04(+1.20%)
Sep 10, 2012
3.066
3.109
3.038
3.045
40,460,336
-0.03(-0.90%)
Sep 07, 2012
3.068
3.093
2.969
3.073
85,164,536
-0.08(-2.40%)
Sep 06, 2012
3.077
3.231
3.075
3.148
71,662,512
+0.09(+3.08%)
Sep 05, 2012
3.057
3.100
3.022
3.054
52,360,044
+0.01(+0.34%)
Sep 04, 2012
3.164
3.176
3.015
3.044
75,709,504
-0.17(-5.38%)
Aug 31, 2012
3.245
3.268
3.185
3.217
52,885,796
-0.00(-0.14%)
Aug 30, 2012
3.277
3.288
3.206
3.222
33,524,216
-0.06(-1.89%)
Aug 29, 2012
3.274
3.304
3.268
3.284
27,301,442
-0.01(-0.21%)
Aug 27, 2012
3.346
3.355
3.288
3.290
37,171,828
-0.06(-1.71%)
Aug 24, 2012
3.281
3.364
3.274
3.348
37,911,048
+0.07(+2.06%)
Aug 23, 2012
3.350
3.352
3.268
3.280
41,325,264
-0.08(-2.29%)
Aug 22, 2012
3.329
3.371
3.318
3.357
34,185,940
+0.01(+0.21%)
Aug 21, 2012
3.371
3.391
3.316
3.350
37,095,964
-0.01(-0.27%)
Aug 20, 2012
3.348
3.364
3.309
3.359
34,276,616
+0.00(+0.00%)
Aug 17, 2012
3.389
3.389
3.329
3.359
33,789,736
-0.03(-0.88%)
Aug 16, 2012
3.350
3.399
3.339
3.389
40,433,608
+0.07(+2.07%)
Aug 15, 2012
3.357
3.384
3.303
3.320
64,805,572
-0.03(-0.75%)
Aug 14, 2012
3.407
3.412
3.332
3.346
42,392,324
-0.05(-1.49%)
Aug 13, 2012
3.357
3.398
3.343
3.396
48,754,736
+0.04(+1.29%)
Aug 10, 2012
3.462
3.490
3.309
3.353
139,431,312
-0.02(-0.60%)
Aug 09, 2012
3.268
3.380
3.263
3.373
89,213,064
+0.11(+3.37%)
Aug 08, 2012
3.242
3.297
3.233
3.263
56,368,680
+0.02(+0.57%)
Aug 07, 2012
3.251
3.279
3.226
3.245
44,402,060
+0.03(+1.00%)
Aug 06, 2012
3.176
3.229
3.171
3.213
39,279,184
+0.07(+2.11%)
Aug 03, 2012
3.130
3.178
3.057
3.146
35,602,200
+0.06(+2.08%)
Aug 02, 2012
3.054
3.128
3.004
3.082
40,112,124
+0.01(+0.37%)
Aug 01, 2012
3.123
3.153
3.057
3.070
36,623,308
-0.03(-1.11%)
Jul 31, 2012
3.057
3.148
3.053
3.105
42,278,964
+0.05(+1.58%)
Jul 30, 2012
3.091
3.130
3.031
3.057
39,636,516
-0.03(-1.08%)
Jul 27, 2012
3.027
3.100
3.004
3.090
41,050,192
+0.07(+2.47%)
Jul 26, 2012
3.057
3.091
2.992
3.015
36,898,932
+0.01(+0.46%)
Jul 25, 2012
2.935
3.032
2.921
3.002
45,250,640
+0.06(+1.95%)
Jul 24, 2012
2.981
2.999
2.909
2.944
38,284,816
-0.03(-1.08%)
Jul 23, 2012
2.859
2.997
2.827
2.976
49,234,448
+0.04(+1.37%)
Jul 20, 2012
3.006
3.027
2.905
2.936
49,178,800
-0.09(-2.88%)
Jul 19, 2012
3.015
3.063
2.995
3.023
43,941,720
+0.03(+0.96%)
Jul 18, 2012
2.830
3.036
2.816
2.995
67,161,008
+0.16(+5.58%)
Jul 17, 2012
2.898
2.914
2.788
2.836
48,782,468
-0.05(-1.79%)
Jul 16, 2012
2.862
2.912
2.834
2.888
36,458,420
+0.01(+0.32%)
Jul 13, 2012
2.846
2.893
2.827
2.879
35,352,936
+0.04(+1.25%)
Jul 12, 2012
2.859
2.864
2.817
2.843
51,478,024
-0.05(-1.67%)
Jul 11, 2012
2.949
2.986
2.878
2.891
52,901,328
-0.05(-1.64%)
Jul 10, 2012
2.999
3.089
2.917
2.940
55,824,716
-0.09(-3.03%)
Jul 09, 2012
3.054
3.068
3.006
3.031
33,398,596
-0.04(-1.34%)
Jul 06, 2012
3.109
3.119
3.038
3.073
41,731,036
-0.06(-1.90%)
Jul 05, 2012
3.144
3.157
3.084
3.132
30,535,470
-0.03(-1.01%)
Jul 03, 2012
3.084
3.171
3.082
3.164
23,915,126
+0.08(+2.64%)
Jul 02, 2012
3.185
3.187
3.059
3.083
63,412,248
-0.09(-2.71%)
Jun 29, 2012
3.107
3.176
3.105
3.169
67,215,592
+0.13(+4.38%)
Jun 28, 2012
2.986
3.054
2.960
3.036
59,517,280
+0.02(+0.76%)
Jun 27, 2012
2.921
3.034
2.921
3.013
55,174,488
+0.09(+3.22%)
Jun 26, 2012
2.903
2.940
2.862
2.919
47,658,844
+0.03(+1.11%)
Jun 25, 2012
2.983
2.992
2.875
2.887
53,876,752
-0.09(-3.12%)
Jun 22, 2012
2.981
3.015
2.940
2.980
94,347,160
+0.04(+1.25%)
Jun 21, 2012
3.082
3.082
2.937
2.943
56,297,488
-0.14(-4.57%)
Jun 20, 2012
3.066
3.141
3.047
3.084
106,052,544
+0.05(+1.62%)
Jun 19, 2012
2.960
3.080
2.947
3.035
104,717,264
+0.19(+6.73%)
Jun 18, 2012
2.797
2.866
2.775
2.843
33,142,248
+0.03(+0.90%)
Jun 15, 2012
2.779
2.820
2.754
2.818
42,027,992
+0.06(+2.16%)
Jun 14, 2012
2.788
2.811
2.731
2.759
64,300,008
-0.03(-1.23%)
Jun 13, 2012
2.866
2.873
2.779
2.793
53,934,428
-0.08(-2.64%)
Jun 12, 2012
2.843
2.896
2.839
2.869
54,090,992
+0.06(+2.04%)
Jun 11, 2012
2.869
2.919
2.804
2.811
91,477,544
+0.03(+1.16%)
Jun 08, 2012
2.736
2.788
2.731
2.779
40,405,900
+0.05(+1.93%)
Jun 07, 2012
2.882
2.898
2.724
2.726
57,430,804
-0.11(-4.04%)
Jun 06, 2012
2.788
2.848
2.768
2.841
40,227,128
+0.07(+2.69%)
Jun 05, 2012
2.676
2.775
2.676
2.767
39,818,948
+0.08(+2.86%)
Jun 04, 2012
2.761
2.777
2.667
2.690
47,192,748
-0.06(-2.09%)
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.