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
Comscore Inc
(NQ:
SCOR
)
6.660
-0.140 (-2.06%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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
392.80
399.00
392.80
395.60
7,088
-0.40(-0.10%)
May 30, 2013
399.40
401.80
392.60
396.00
5,027
-1.00(-0.25%)
May 29, 2013
393.60
399.60
390.60
397.00
6,672
+1.00(+0.25%)
May 28, 2013
399.20
404.20
395.00
396.00
7,573
+1.80(+0.46%)
May 24, 2013
394.20
396.72
388.60
394.20
0
-1.80(-0.45%)
May 23, 2013
389.40
399.20
385.80
396.00
0
+3.00(+0.76%)
May 22, 2013
403.60
406.20
389.60
393.00
0
-11.40(-2.82%)
May 21, 2013
404.60
408.40
401.40
404.40
0
-1.40(-0.34%)
May 20, 2013
402.40
415.20
400.00
405.80
0
+0.80(+0.20%)
May 17, 2013
392.80
405.00
392.80
405.00
0
+15.00(+3.85%)
May 16, 2013
382.20
396.60
382.20
390.00
7,910
+6.00(+1.56%)
May 15, 2013
381.00
384.00
381.00
384.00
0
+4.40(+1.16%)
May 13, 2013
377.80
380.80
377.80
379.60
0
+0.20(+0.05%)
May 10, 2013
380.00
381.00
376.00
379.40
0
+1.00(+0.26%)
May 09, 2013
378.80
382.00
377.20
378.40
0
-1.80(-0.47%)
May 08, 2013
378.60
381.80
377.00
380.20
0
-0.40(-0.11%)
May 07, 2013
378.40
382.00
378.40
380.60
0
+2.60(+0.69%)
May 06, 2013
380.00
383.20
376.62
378.00
0
-1.60(-0.42%)
May 03, 2013
342.00
384.70
342.00
379.60
0
+60.80(+19.07%)
May 02, 2013
315.80
321.20
315.60
318.80
0
+5.40(+1.72%)
May 01, 2013
321.40
321.40
312.40
313.40
15,033
-10.00(-3.09%)
Apr 30, 2013
323.80
324.40
321.60
323.40
0
-0.60(-0.19%)
Apr 29, 2013
323.20
325.40
321.40
324.00
3,396
+1.00(+0.31%)
Apr 26, 2013
331.80
331.80
320.80
323.00
4,982
-8.40(-2.53%)
Apr 25, 2013
322.40
334.60
322.40
331.40
3,278
+10.80(+3.37%)
Apr 24, 2013
318.00
321.60
315.20
320.60
9,043
+1.40(+0.44%)
Apr 23, 2013
314.40
319.40
314.00
319.20
3,502
+5.20(+1.66%)
Apr 22, 2013
314.80
318.40
305.00
314.00
2,262
-1.40(-0.44%)
Apr 19, 2013
316.40
317.17
314.00
315.40
5,148
-1.00(-0.32%)
Apr 18, 2013
322.20
322.95
313.60
316.40
2,067
-5.80(-1.80%)
Apr 17, 2013
325.60
325.80
317.60
322.20
6,312
-6.60(-2.01%)
Apr 16, 2013
324.60
329.60
320.60
328.80
3,287
+6.80(+2.11%)
Apr 15, 2013
333.60
333.60
318.80
322.00
7,075
-12.20(-3.65%)
Apr 12, 2013
337.20
338.20
332.60
334.20
2,230
-4.80(-1.42%)
Apr 11, 2013
335.20
343.00
335.20
339.00
3,310
+2.80(+0.83%)
Apr 10, 2013
325.20
336.60
324.40
336.20
5,280
+10.80(+3.32%)
Apr 09, 2013
325.60
328.80
322.20
325.40
5,260
+1.40(+0.43%)
Apr 08, 2013
326.80
326.80
317.40
324.00
5,987
-0.80(-0.25%)
Apr 05, 2013
322.80
329.40
322.00
324.80
2,727
-3.80(-1.16%)
Apr 04, 2013
327.00
328.60
322.60
328.60
1,963
+2.80(+0.86%)
Apr 03, 2013
333.40
333.60
325.60
325.80
3,465
-8.00(-2.40%)
Apr 02, 2013
331.20
338.40
328.60
333.80
4,255
+4.60(+1.40%)
Apr 01, 2013
336.20
336.20
325.60
329.20
5,157
-6.40(-1.91%)
Mar 28, 2013
340.20
340.20
333.80
335.60
3,068
-3.20(-0.94%)
Mar 27, 2013
336.60
341.40
330.00
338.80
3,141
-0.80(-0.24%)
Mar 26, 2013
341.00
341.00
335.40
339.60
2,327
+0.40(+0.12%)
Mar 25, 2013
340.20
341.60
335.40
339.20
3,577
-3.40(-0.99%)
Mar 22, 2013
338.20
342.60
336.80
342.60
4,016
+5.40(+1.60%)
Mar 21, 2013
337.00
338.80
334.60
337.20
3,031
-0.80(-0.24%)
Mar 20, 2013
339.80
339.80
330.40
338.00
6,746
-1.40(-0.41%)
Mar 19, 2013
344.60
346.60
338.40
339.40
2,956
-5.40(-1.57%)
Mar 18, 2013
343.60
346.60
338.40
344.80
3,385
-2.00(-0.58%)
Mar 15, 2013
345.00
347.80
340.80
346.80
7,553
+2.60(+0.76%)
Mar 14, 2013
342.20
347.80
339.80
344.20
4,084
+2.40(+0.70%)
Mar 13, 2013
341.80
343.25
337.40
341.80
3,822
+0.20(+0.06%)
Mar 12, 2013
345.00
345.00
338.80
341.60
3,846
-3.80(-1.10%)
Mar 11, 2013
346.80
346.80
341.80
345.40
4,727
-3.40(-0.97%)
Mar 08, 2013
344.80
360.80
338.00
348.80
8,274
+9.80(+2.89%)
Mar 07, 2013
331.80
339.00
330.00
339.00
6,187
+6.60(+1.99%)
Mar 06, 2013
341.20
341.20
329.60
332.40
9,873
-4.40(-1.31%)
Mar 05, 2013
328.20
339.40
328.20
336.80
11,757
+9.20(+2.81%)
Mar 04, 2013
321.40
328.60
318.80
327.60
6,617
+4.00(+1.24%)
Mar 01, 2013
315.80
325.00
315.10
323.60
9,363
+4.80(+1.51%)
Feb 28, 2013
318.00
323.20
315.40
318.80
4,733
+1.60(+0.50%)
Feb 27, 2013
318.60
320.80
309.80
317.20
7,867
-3.00(-0.94%)
Feb 26, 2013
316.80
320.40
308.60
320.20
14,760
+0.20(+0.06%)
Feb 22, 2013
310.20
320.60
307.60
320.00
14,365
+11.40(+3.69%)
Feb 21, 2013
309.80
310.60
306.80
308.60
6,530
-1.80(-0.58%)
Feb 20, 2013
317.00
319.00
310.20
310.40
7,004
-7.10(-2.24%)
Feb 19, 2013
324.00
325.00
316.00
317.50
17,393
-7.50(-2.31%)
Feb 15, 2013
318.00
326.60
313.80
325.00
16,632
+14.80(+4.77%)
Feb 14, 2013
305.00
314.80
305.00
310.20
10,158
+4.60(+1.51%)
Feb 13, 2013
305.20
307.00
301.60
305.60
4,769
+1.60(+0.53%)
Feb 12, 2013
301.80
306.00
301.80
304.00
4,684
+3.40(+1.13%)
Feb 11, 2013
300.20
302.20
298.00
300.60
3,597
-0.20(-0.07%)
Feb 08, 2013
298.60
304.00
298.20
300.80
5,369
+2.80(+0.94%)
Feb 07, 2013
302.60
302.60
296.60
298.00
6,180
-5.60(-1.84%)
Feb 06, 2013
300.80
307.20
299.60
303.60
5,231
+4.40(+1.47%)
Feb 04, 2013
290.00
304.80
290.00
299.20
24,311
+2.20(+0.74%)
Feb 01, 2013
296.20
299.00
294.80
297.00
7,577
+2.40(+0.81%)
Jan 31, 2013
294.60
297.40
292.60
294.60
10,026
-0.80(-0.27%)
Jan 30, 2013
295.60
299.80
294.60
295.40
10,594
+0.20(+0.07%)
Jan 29, 2013
296.80
298.60
294.20
295.20
12,949
-1.20(-0.40%)
Jan 28, 2013
291.60
299.00
291.60
296.40
8,673
+4.20(+1.44%)
Jan 25, 2013
288.20
292.80
286.60
292.20
7,136
+5.40(+1.88%)
Jan 24, 2013
282.40
290.00
282.00
286.80
15,586
+4.80(+1.70%)
Jan 23, 2013
282.20
284.20
280.40
282.00
3,369
-0.40(-0.14%)
Jan 22, 2013
283.40
284.60
280.00
282.40
7,372
-1.60(-0.56%)
Jan 18, 2013
281.20
284.80
279.20
284.00
5,465
+2.40(+0.85%)
Jan 17, 2013
282.20
282.80
279.40
281.60
3,743
+0.40(+0.14%)
Jan 16, 2013
284.40
286.20
280.40
281.20
4,532
-4.40(-1.54%)
Jan 15, 2013
286.00
288.00
283.20
285.60
9,981
-1.00(-0.35%)
Jan 14, 2013
282.00
288.40
282.00
286.60
4,816
+4.80(+1.70%)
Jan 11, 2013
278.80
285.10
278.80
281.80
6,192
+0.20(+0.07%)
Jan 10, 2013
280.20
284.80
278.00
281.60
14,299
+2.00(+0.72%)
Jan 09, 2013
281.80
281.80
276.80
279.60
4,992
-0.80(-0.29%)
Jan 08, 2013
281.00
284.80
278.20
280.40
3,347
+0.00(+0.00%)
Jan 07, 2013
281.40
282.80
278.90
280.40
8,096
-2.80(-0.99%)
Jan 04, 2013
281.60
284.30
278.20
283.20
10,994
+3.40(+1.22%)
Jan 03, 2013
281.80
283.40
278.00
279.80
6,989
-2.20(-0.78%)
Jan 02, 2013
285.52
288.00
279.20
282.00
10,727
+6.40(+2.32%)
Dec 31, 2012
264.40
278.20
264.40
275.60
6,064
+10.80(+4.08%)
Dec 28, 2012
261.20
268.80
259.80
264.80
7,371
+2.00(+0.76%)
Dec 27, 2012
262.60
263.60
258.30
262.80
10,707
+0.60(+0.23%)
Dec 26, 2012
264.60
265.60
260.80
262.20
6,748
-2.40(-0.91%)
Dec 24, 2012
266.00
268.15
261.60
264.60
4,701
-2.00(-0.75%)
Dec 21, 2012
267.20
267.20
263.20
266.60
33,879
-2.20(-0.82%)
Dec 20, 2012
272.00
275.60
268.60
268.80
13,466
-3.00(-1.10%)
Dec 19, 2012
268.40
275.80
268.40
271.80
16,630
+2.60(+0.97%)
Dec 18, 2012
269.40
276.60
264.20
269.20
35,348
-0.60(-0.22%)
Dec 17, 2012
264.40
271.40
262.60
269.80
7,131
+5.60(+2.12%)
Dec 14, 2012
267.80
271.60
261.40
264.20
22,553
-4.80(-1.78%)
Dec 13, 2012
271.20
275.12
264.00
269.00
16,893
+3.22(+1.21%)
Dec 04, 2012
265.40
265.80
260.00
265.78
13,034
-0.42(-0.16%)
Nov 30, 2012
272.60
272.60
263.80
266.20
19,530
-6.40(-2.35%)
Nov 29, 2012
275.00
278.20
269.80
272.60
4,538
-0.60(-0.22%)
Nov 28, 2012
272.20
274.40
265.51
273.20
3,629
-0.60(-0.22%)
Nov 27, 2012
273.00
277.00
270.27
273.80
4,014
-0.20(-0.07%)
Nov 26, 2012
268.20
274.00
265.23
274.00
4,150
+5.40(+2.01%)
Nov 23, 2012
267.80
270.00
267.40
268.60
1,385
+2.00(+0.75%)
Nov 21, 2012
263.00
268.00
260.60
266.60
6,639
+3.60(+1.37%)
Nov 20, 2012
262.20
264.40
254.80
263.00
17,101
+0.40(+0.15%)
Nov 19, 2012
257.80
263.80
257.00
262.60
6,912
+7.00(+2.74%)
Nov 16, 2012
254.00
257.60
250.90
255.60
12,301
+0.40(+0.16%)
Nov 15, 2012
247.60
255.80
247.20
255.20
11,608
+7.00(+2.82%)
Nov 14, 2012
256.20
259.73
245.20
248.20
10,602
-6.80(-2.67%)
Nov 13, 2012
253.60
264.00
253.60
255.00
16,837
-10.00(-3.77%)
Nov 12, 2012
267.00
270.40
260.80
265.00
11,880
-0.80(-0.30%)
Nov 09, 2012
269.20
270.80
264.00
265.80
8,852
-4.60(-1.70%)
Nov 08, 2012
275.40
278.40
270.40
270.40
11,485
-5.60(-2.03%)
Nov 07, 2012
275.40
278.00
268.40
276.00
11,531
-2.00(-0.72%)
Nov 06, 2012
279.80
281.90
275.20
278.00
12,931
+0.00(+0.00%)
Nov 05, 2012
278.60
283.40
273.20
278.00
16,885
-1.00(-0.36%)
Nov 02, 2012
281.40
307.40
278.40
279.00
26,071
+5.00(+1.82%)
Nov 01, 2012
282.80
292.64
267.80
274.00
28,083
-9.00(-3.18%)
Oct 31, 2012
285.00
290.60
270.00
283.00
15,038
+0.80(+0.28%)
Oct 26, 2012
283.80
282.20
282.20
282.20
12,975
-0.80(-0.28%)
Oct 25, 2012
280.20
283.40
279.36
283.00
7,172
+4.80(+1.73%)
Oct 24, 2012
288.20
289.40
275.60
278.20
14,228
-9.42(-3.27%)
Oct 23, 2012
292.80
295.60
287.20
287.62
8,051
-9.78(-3.29%)
Oct 19, 2012
300.00
302.30
297.20
297.40
6,968
-3.80(-1.26%)
Oct 18, 2012
311.40
311.40
299.20
301.20
9,111
-10.40(-3.34%)
Oct 17, 2012
310.60
314.00
306.00
311.60
3,493
+1.20(+0.39%)
Oct 16, 2012
317.60
318.00
308.40
310.40
5,525
-6.00(-1.90%)
Oct 15, 2012
311.20
316.80
309.80
316.40
3,496
+5.80(+1.87%)
Oct 12, 2012
305.20
311.20
305.20
310.60
2,714
+5.40(+1.77%)
Oct 11, 2012
309.00
314.80
303.80
305.20
2,254
-1.40(-0.46%)
Oct 10, 2012
308.20
310.20
305.60
306.60
1,421
-0.80(-0.26%)
Oct 09, 2012
318.20
321.75
305.40
307.40
3,959
-12.40(-3.88%)
Oct 08, 2012
315.20
322.00
314.00
319.80
1,806
+2.80(+0.88%)
Oct 05, 2012
323.80
328.60
316.60
317.00
4,225
-5.60(-1.74%)
Oct 04, 2012
322.80
324.20
320.80
322.60
5,572
+1.00(+0.31%)
Oct 03, 2012
325.40
328.40
320.00
321.60
18,089
-3.60(-1.11%)
Oct 02, 2012
324.60
328.00
319.80
325.20
8,459
+3.00(+0.93%)
Oct 01, 2012
306.80
324.00
304.64
322.20
7,299
+17.20(+5.64%)
Sep 28, 2012
310.00
314.20
304.60
305.00
6,727
-7.00(-2.24%)
Sep 27, 2012
310.00
315.40
305.66
312.00
4,696
+4.40(+1.43%)
Sep 26, 2012
305.80
309.80
301.60
307.60
6,846
+1.80(+0.59%)
Sep 25, 2012
309.80
319.40
304.80
305.80
15,293
-2.20(-0.71%)
Sep 24, 2012
312.80
318.20
305.80
308.00
10,185
-6.80(-2.16%)
Sep 21, 2012
317.40
321.40
310.00
314.80
37,519
+1.60(+0.51%)
Sep 20, 2012
305.40
314.20
300.00
313.20
5,657
+5.40(+1.75%)
Sep 19, 2012
301.80
309.60
301.00
307.80
7,019
+5.80(+1.92%)
Sep 18, 2012
300.00
302.00
298.00
302.00
9,934
+2.20(+0.73%)
Sep 17, 2012
300.00
302.40
298.80
299.80
8,819
-1.80(-0.60%)
Sep 14, 2012
302.00
308.00
301.00
301.60
8,876
+0.60(+0.20%)
Sep 13, 2012
300.00
309.60
297.20
301.00
11,954
+0.80(+0.27%)
Sep 12, 2012
304.60
306.20
299.20
300.20
12,370
-5.20(-1.70%)
Sep 11, 2012
301.80
307.20
300.00
305.40
5,601
+4.00(+1.33%)
Sep 10, 2012
292.80
305.60
292.80
301.40
9,893
+7.40(+2.52%)
Sep 07, 2012
295.00
295.20
289.40
294.00
15,341
+1.00(+0.34%)
Sep 06, 2012
284.60
297.40
284.60
293.00
16,853
+8.80(+3.10%)
Sep 05, 2012
283.80
285.60
278.60
284.20
18,547
-1.40(-0.49%)
Sep 04, 2012
282.00
286.60
275.60
285.60
13,754
+3.20(+1.13%)
Aug 31, 2012
279.40
284.80
274.80
282.40
6,479
+5.60(+2.02%)
Aug 30, 2012
279.40
279.40
275.80
276.80
5,440
-4.20(-1.49%)
Aug 29, 2012
278.20
283.20
274.40
281.00
7,913
+4.60(+1.66%)
Aug 27, 2012
276.20
279.00
269.60
276.40
5,559
+1.60(+0.58%)
Aug 24, 2012
273.80
278.00
269.65
274.80
5,710
+0.00(+0.00%)
Aug 23, 2012
278.80
278.80
272.80
274.80
4,651
-3.20(-1.15%)
Aug 22, 2012
276.80
279.00
274.40
278.00
4,375
+1.40(+0.51%)
Aug 21, 2012
276.20
283.20
274.80
276.60
8,422
-0.20(-0.07%)
Aug 20, 2012
279.80
280.20
273.20
276.80
8,504
-4.00(-1.42%)
Aug 17, 2012
280.20
281.80
275.20
280.80
6,449
+0.00(+0.00%)
Aug 16, 2012
270.40
281.60
268.00
280.80
9,043
+9.80(+3.62%)
Aug 15, 2012
265.40
271.80
265.25
271.00
7,224
+4.40(+1.65%)
Aug 14, 2012
268.80
269.60
265.40
266.60
11,156
-0.40(-0.15%)
Aug 13, 2012
267.40
270.60
261.40
267.00
5,780
-1.20(-0.45%)
Aug 10, 2012
265.80
269.80
262.20
268.20
9,880
+2.40(+0.90%)
Aug 09, 2012
261.40
268.44
259.50
265.80
10,386
+3.20(+1.22%)
Aug 08, 2012
259.60
266.60
256.80
262.60
9,289
+2.40(+0.92%)
Aug 07, 2012
262.80
264.40
259.00
260.20
11,956
-1.60(-0.61%)
Aug 06, 2012
243.20
263.10
240.80
261.80
32,687
+17.60(+7.21%)
Aug 03, 2012
227.00
253.00
226.00
244.20
106,290
-64.80(-20.97%)
Aug 02, 2012
299.60
311.20
299.60
309.00
7,667
+8.20(+2.73%)
Aug 01, 2012
309.40
309.40
300.40
300.80
8,486
-7.20(-2.34%)
Jul 31, 2012
312.20
317.80
307.20
308.00
8,004
-5.80(-1.85%)
Jul 30, 2012
319.80
323.60
313.60
313.80
4,294
-5.60(-1.75%)
Jul 27, 2012
321.00
324.60
315.60
319.40
6,088
+0.80(+0.25%)
Jul 26, 2012
324.00
328.00
316.20
318.60
5,520
+0.00(+0.00%)
Jul 25, 2012
319.00
324.80
316.80
318.60
4,449
+3.20(+1.01%)
Jul 24, 2012
332.40
333.20
313.80
315.40
5,400
-15.00(-4.54%)
Jul 23, 2012
329.00
332.00
326.00
330.40
4,066
-3.00(-0.90%)
Jul 20, 2012
337.00
337.00
332.00
333.40
6,450
-6.20(-1.83%)
Jul 19, 2012
337.80
342.00
336.00
339.60
3,255
+2.80(+0.83%)
Jul 18, 2012
334.80
341.20
333.20
336.80
10,012
+0.40(+0.12%)
Jul 17, 2012
338.80
341.00
330.00
336.40
5,466
-1.20(-0.36%)
Jul 16, 2012
342.80
345.36
337.00
337.60
3,239
-5.40(-1.57%)
Jul 13, 2012
337.20
345.60
336.26
343.00
3,102
+7.20(+2.14%)
Jul 12, 2012
335.20
337.40
328.80
335.80
4,370
-2.40(-0.71%)
Jul 11, 2012
336.60
340.20
333.20
338.20
4,374
+2.80(+0.83%)
Jul 10, 2012
339.40
341.80
334.40
335.40
5,962
-2.40(-0.71%)
Jul 09, 2012
333.60
338.00
331.40
337.80
10,480
+2.40(+0.72%)
Jul 06, 2012
336.20
338.40
333.40
335.40
3,417
-5.20(-1.53%)
Jul 05, 2012
336.20
342.60
336.20
340.60
3,032
+2.60(+0.77%)
Jul 03, 2012
334.00
339.20
331.83
338.00
4,020
+3.60(+1.08%)
Jul 02, 2012
330.40
334.60
325.40
334.40
5,758
+5.20(+1.58%)
Jun 29, 2012
325.00
334.00
320.60
329.20
7,714
+12.00(+3.78%)
Jun 28, 2012
317.60
322.00
309.80
317.20
5,786
-2.20(-0.69%)
Jun 27, 2012
324.60
327.60
315.40
319.40
9,282
-4.50(-1.39%)
Jun 26, 2012
325.60
327.60
319.40
323.90
6,358
+0.00(+0.00%)
Jun 25, 2012
326.20
327.20
318.80
323.90
6,384
-5.90(-1.79%)
Jun 22, 2012
326.60
336.40
320.00
329.80
36,451
+6.10(+1.88%)
Jun 21, 2012
338.40
338.40
322.80
323.70
8,217
-14.90(-4.40%)
Jun 20, 2012
347.80
347.80
337.20
338.60
4,452
-9.50(-2.73%)
Jun 19, 2012
351.40
355.80
347.40
348.10
4,812
-0.90(-0.26%)
Jun 18, 2012
346.20
353.40
345.80
349.00
5,775
+1.00(+0.29%)
Jun 15, 2012
339.80
349.60
337.20
348.00
14,951
+8.00(+2.35%)
Jun 14, 2012
340.60
341.80
334.60
340.00
6,989
+1.20(+0.35%)
Jun 13, 2012
346.00
350.00
336.60
338.80
8,030
-9.40(-2.70%)
Jun 12, 2012
355.80
357.40
346.00
348.20
5,710
-4.80(-1.36%)
Jun 11, 2012
369.40
370.60
352.60
353.00
11,800
-11.20(-3.08%)
Jun 08, 2012
358.40
366.20
354.80
364.20
6,420
+4.60(+1.28%)
Jun 07, 2012
367.40
369.20
358.80
359.60
10,232
-1.40(-0.39%)
Jun 06, 2012
362.40
363.00
358.40
361.00
12,503
+0.40(+0.11%)
Jun 05, 2012
362.00
364.80
357.60
360.60
9,453
-2.20(-0.61%)
Jun 04, 2012
360.20
366.00
356.40
362.80
8,358
+5.20(+1.45%)
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.