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
Axt Inc
(NQ:
AXTI
)
3.590
-0.060 (-1.64%)
Streaming Delayed Price
Updated: 11:25 AM EDT, Jun 13, 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 (%)
Jan 31, 2005
1.260
1.290
1.210
1.260
24,278
+0.01(+0.80%)
Jan 28, 2005
1.260
1.300
1.200
1.250
35,850
+0.02(+1.63%)
Jan 27, 2005
1.330
1.330
1.230
1.230
26,860
-0.05(-3.91%)
Jan 26, 2005
1.250
1.300
1.180
1.280
118,555
+0.09(+7.56%)
Jan 25, 2005
1.300
1.340
1.140
1.190
158,278
-0.11(-8.46%)
Jan 24, 2005
1.380
1.380
1.290
1.300
72,090
-0.10(-7.14%)
Jan 21, 2005
1.400
1.500
1.370
1.400
31,704
-0.01(-0.64%)
Jan 20, 2005
1.430
1.460
1.400
1.409
32,206
-0.02(-1.47%)
Jan 19, 2005
1.460
1.470
1.390
1.430
39,277
-0.09(-5.86%)
Jan 18, 2005
1.410
1.540
1.410
1.519
19,312
+0.09(+6.30%)
Jan 14, 2005
1.490
1.530
1.410
1.429
27,282
-0.05(-3.45%)
Jan 13, 2005
1.380
1.500
1.380
1.480
22,375
+0.06(+4.30%)
Jan 12, 2005
1.420
1.450
1.380
1.419
13,854
+0.02(+1.36%)
Jan 11, 2005
1.360
1.400
1.360
1.400
39,171
+0.01(+0.72%)
Jan 10, 2005
1.450
1.450
1.370
1.390
23,095
+0.01(+0.72%)
Jan 07, 2005
1.300
1.400
1.300
1.380
35,369
+0.07(+5.34%)
Jan 06, 2005
1.400
1.443
1.300
1.310
47,320
-0.08(-5.69%)
Jan 05, 2005
1.370
1.509
1.370
1.389
23,394
-0.04(-2.80%)
Jan 04, 2005
1.530
1.530
1.400
1.429
80,699
-0.07(-4.73%)
Jan 03, 2005
1.530
1.560
1.490
1.500
29,417
-0.08(-5.06%)
Dec 31, 2004
1.550
1.630
1.490
1.580
91,000
+0.01(+0.64%)
Dec 30, 2004
1.520
1.590
1.500
1.570
65,500
+0.02(+1.29%)
Dec 29, 2004
1.520
1.590
1.520
1.550
42,000
-0.02(-1.21%)
Dec 28, 2004
1.410
1.580
1.410
1.569
61,300
+0.09(+6.09%)
Dec 27, 2004
1.500
1.510
1.450
1.479
86,300
-0.03(-1.99%)
Dec 23, 2004
1.470
1.509
1.450
1.509
92,200
-0.02(-1.37%)
Dec 22, 2004
1.500
1.560
1.370
1.530
162,000
+0.02(+1.32%)
Dec 21, 2004
1.570
1.570
1.500
1.510
164,800
-0.07(-4.37%)
Dec 20, 2004
1.590
1.630
1.560
1.579
58,100
-0.05(-3.13%)
Dec 17, 2004
1.560
1.630
1.560
1.630
40,300
+0.00(+0.00%)
Dec 16, 2004
1.600
1.630
1.561
1.630
26,400
-0.01(-0.61%)
Dec 15, 2004
1.650
1.671
1.600
1.640
103,200
-0.02(-1.15%)
Dec 14, 2004
1.710
1.710
1.630
1.659
68,800
-0.06(-3.55%)
Dec 13, 2004
1.730
1.730
1.650
1.720
52,600
-0.02(-1.09%)
Dec 10, 2004
1.690
1.740
1.650
1.739
34,400
+0.04(+2.54%)
Dec 09, 2004
1.680
1.780
1.660
1.696
39,300
-0.01(-0.82%)
Dec 08, 2004
1.750
1.770
1.700
1.710
42,500
-0.04(-2.29%)
Dec 07, 2004
1.750
1.870
1.750
1.750
62,800
-0.05(-2.78%)
Dec 06, 2004
1.890
1.900
1.750
1.800
106,700
-0.05(-2.70%)
Dec 03, 2004
1.750
1.940
1.690
1.850
152,600
+0.11(+6.32%)
Dec 02, 2004
1.740
1.740
1.650
1.740
108,400
+0.05(+2.96%)
Dec 01, 2004
1.690
1.740
1.650
1.690
62,800
-0.02(-1.17%)
Nov 30, 2004
1.650
1.710
1.630
1.710
32,700
+0.04(+2.40%)
Nov 29, 2004
1.600
1.730
1.590
1.670
191,300
+0.02(+1.21%)
Nov 26, 2004
1.620
1.700
1.620
1.650
62,600
-0.01(-0.60%)
Nov 24, 2004
1.610
1.700
1.610
1.660
18,300
+0.02(+1.22%)
Nov 23, 2004
1.660
1.720
1.600
1.640
33,000
-0.06(-3.53%)
Nov 22, 2004
1.710
1.720
1.650
1.700
11,600
-0.01(-0.58%)
Nov 19, 2004
1.720
1.800
1.650
1.710
23,500
+0.00(+0.00%)
Nov 18, 2004
1.680
1.730
1.650
1.710
16,100
+0.00(+0.00%)
Nov 17, 2004
1.630
1.750
1.630
1.710
12,600
+0.03(+1.79%)
Nov 16, 2004
1.710
1.750
1.620
1.680
27,000
-0.03(-1.75%)
Nov 15, 2004
1.650
1.750
1.650
1.710
26,800
+0.00(+0.00%)
Nov 12, 2004
1.731
1.830
1.600
1.710
53,100
-0.05(-2.84%)
Nov 11, 2004
1.810
1.840
1.700
1.760
7,800
+0.00(+0.00%)
Nov 10, 2004
1.670
1.800
1.660
1.760
14,800
+0.05(+2.92%)
Nov 09, 2004
1.700
1.900
1.600
1.710
119,300
-0.01(-0.58%)
Nov 08, 2004
1.650
1.740
1.610
1.720
27,100
+0.07(+4.24%)
Nov 05, 2004
1.640
1.740
1.570
1.650
26,800
-0.07(-4.07%)
Nov 04, 2004
1.750
1.850
1.600
1.720
45,800
-0.09(-4.97%)
Nov 03, 2004
1.870
1.870
1.750
1.810
14,200
-0.01(-0.55%)
Nov 02, 2004
1.790
1.899
1.760
1.820
10,600
-0.01(-0.55%)
Nov 01, 2004
1.900
1.950
1.730
1.830
74,900
-0.03(-1.61%)
Oct 29, 2004
1.859
1.900
1.760
1.860
31,900
+0.11(+6.29%)
Oct 28, 2004
1.630
1.890
1.630
1.750
49,300
+0.01(+0.57%)
Oct 27, 2004
1.610
1.800
1.600
1.740
29,700
+0.08(+4.82%)
Oct 26, 2004
1.581
1.700
1.540
1.660
36,300
+0.02(+1.22%)
Oct 25, 2004
1.580
1.660
1.540
1.640
23,600
+0.00(+0.00%)
Oct 22, 2004
1.640
1.670
1.610
1.640
20,700
+0.01(+0.61%)
Oct 21, 2004
1.870
1.870
1.560
1.630
38,000
-0.20(-10.93%)
Oct 20, 2004
1.749
1.840
1.610
1.830
40,000
+0.15(+8.93%)
Oct 19, 2004
1.480
1.740
1.480
1.680
90,200
+0.15(+9.80%)
Oct 18, 2004
1.900
1.900
1.490
1.530
111,800
-0.37(-19.47%)
Oct 15, 2004
1.850
1.930
1.830
1.900
7,000
+0.01(+0.53%)
Oct 14, 2004
1.900
1.950
1.850
1.890
50,600
+0.00(+0.00%)
Oct 13, 2004
1.750
1.900
1.650
1.890
31,600
+0.06(+3.28%)
Oct 12, 2004
1.810
1.920
1.750
1.830
21,000
+0.01(+0.55%)
Oct 11, 2004
1.890
1.890
1.800
1.820
40,700
+0.03(+1.73%)
Oct 08, 2004
1.899
1.899
1.650
1.789
42,600
+0.12(+7.13%)
Oct 07, 2004
1.621
2.040
1.621
1.670
78,300
+0.03(+1.83%)
Oct 06, 2004
1.641
1.650
1.560
1.640
25,200
+0.04(+2.50%)
Oct 05, 2004
1.550
1.660
1.550
1.600
28,600
+0.05(+3.23%)
Oct 04, 2004
1.530
1.680
1.500
1.550
31,100
+0.05(+3.33%)
Oct 01, 2004
1.490
1.530
1.430
1.500
21,000
+0.02(+1.35%)
Sep 30, 2004
1.460
1.500
1.450
1.480
42,600
+0.01(+0.68%)
Sep 29, 2004
1.420
1.500
1.420
1.470
16,100
-0.03(-2.00%)
Sep 28, 2004
1.420
1.550
1.420
1.500
25,300
+0.03(+2.04%)
Sep 27, 2004
1.500
1.550
1.419
1.470
19,500
-0.02(-1.34%)
Sep 24, 2004
1.530
1.530
1.450
1.490
6,800
-0.02(-1.32%)
Sep 23, 2004
1.420
1.700
1.410
1.510
62,200
+0.01(+0.67%)
Sep 22, 2004
1.419
1.530
1.419
1.500
34,100
+0.05(+3.45%)
Sep 21, 2004
1.460
1.490
1.450
1.450
10,200
-0.05(-3.33%)
Sep 20, 2004
1.500
1.510
1.460
1.500
3,900
+0.00(+0.00%)
Sep 17, 2004
1.470
1.540
1.470
1.500
23,100
+0.01(+0.74%)
Sep 16, 2004
1.490
1.500
1.390
1.489
35,029
+0.04(+2.69%)
Sep 15, 2004
1.440
1.540
1.420
1.450
41,100
-0.04(-2.68%)
Sep 14, 2004
1.570
1.570
1.440
1.490
55,900
-0.07(-4.49%)
Sep 13, 2004
1.450
1.560
1.430
1.560
66,200
+0.07(+4.70%)
Sep 10, 2004
1.440
1.500
1.420
1.490
40,900
-0.01(-0.67%)
Sep 09, 2004
1.440
1.520
1.420
1.500
44,800
+0.05(+3.45%)
Sep 08, 2004
1.450
1.490
1.370
1.450
42,400
-0.03(-2.03%)
Sep 07, 2004
1.410
1.480
1.410
1.480
2,600
+0.00(+0.00%)
Sep 03, 2004
1.490
1.500
1.410
1.480
33,000
-0.01(-0.67%)
Sep 02, 2004
1.480
1.500
1.390
1.490
6,600
+0.04(+2.76%)
Sep 01, 2004
1.420
1.500
1.400
1.450
7,900
-0.02(-1.36%)
Aug 31, 2004
1.500
1.500
1.370
1.470
76,600
-0.02(-1.34%)
Aug 30, 2004
1.470
1.500
1.470
1.490
26,500
+0.03(+2.05%)
Aug 27, 2004
1.500
1.502
1.430
1.460
68,700
+0.01(+0.69%)
Aug 26, 2004
1.460
1.520
1.370
1.450
28,100
+0.00(+0.00%)
Aug 25, 2004
1.340
1.530
1.280
1.450
155,400
+0.05(+3.57%)
Aug 24, 2004
1.370
1.471
1.260
1.400
79,200
+0.04(+2.94%)
Aug 23, 2004
1.200
1.390
1.200
1.360
149,100
+0.16(+13.33%)
Aug 20, 2004
1.210
1.210
1.170
1.200
17,100
+0.02(+1.69%)
Aug 19, 2004
1.200
1.230
1.150
1.180
84,700
-0.02(-1.67%)
Aug 18, 2004
1.200
1.210
1.160
1.200
24,600
+0.00(+0.00%)
Aug 17, 2004
1.160
1.210
1.160
1.200
10,300
+0.02(+1.69%)
Aug 16, 2004
1.150
1.240
1.150
1.180
15,900
+0.00(+0.00%)
Aug 13, 2004
1.140
1.220
1.080
1.180
37,700
+0.04(+3.51%)
Aug 12, 2004
1.290
1.290
1.050
1.140
113,200
-0.02(-1.72%)
Aug 11, 2004
1.290
1.300
1.150
1.160
90,100
-0.14(-10.77%)
Aug 10, 2004
1.200
1.320
1.190
1.300
125,300
+0.13(+11.11%)
Aug 09, 2004
1.190
1.270
1.130
1.170
49,200
-0.02(-1.68%)
Aug 06, 2004
1.160
1.230
1.150
1.190
31,900
-0.04(-3.25%)
Aug 05, 2004
1.200
1.250
1.190
1.230
56,200
-0.02(-1.60%)
Aug 04, 2004
1.200
1.280
1.200
1.250
47,700
+0.02(+1.63%)
Aug 03, 2004
1.300
1.300
1.180
1.230
56,401
-0.05(-3.91%)
Aug 02, 2004
1.350
1.350
1.250
1.280
81,300
-0.01(-0.78%)
Jul 30, 2004
1.290
1.290
1.230
1.290
70,200
-0.01(-0.77%)
Jul 29, 2004
1.360
1.400
1.270
1.300
54,800
-0.05(-3.70%)
Jul 28, 2004
1.420
1.420
1.220
1.350
101,600
-0.09(-6.25%)
Jul 27, 2004
1.440
1.450
1.410
1.440
66,200
+0.00(+0.00%)
Jul 26, 2004
1.480
1.530
1.410
1.440
19,500
-0.07(-4.64%)
Jul 23, 2004
1.500
1.560
1.470
1.510
32,100
+0.01(+0.67%)
Jul 22, 2004
1.530
1.660
1.460
1.500
71,000
-0.15(-9.09%)
Jul 21, 2004
1.700
1.700
1.550
1.650
19,000
-0.05(-2.94%)
Jul 20, 2004
1.600
1.700
1.530
1.700
69,600
+0.12(+7.59%)
Jul 19, 2004
1.620
1.710
1.580
1.580
46,400
-0.14(-8.14%)
Jul 16, 2004
1.710
1.850
1.650
1.720
130,200
+0.00(+0.00%)
Jul 15, 2004
1.750
1.830
1.720
1.720
23,900
-0.03(-1.71%)
Jul 14, 2004
1.780
1.780
1.720
1.750
23,800
-0.03(-1.69%)
Jul 13, 2004
1.820
1.840
1.720
1.780
36,600
-0.01(-0.56%)
Jul 12, 2004
1.790
1.820
1.780
1.790
54,300
-0.03(-1.65%)
Jul 09, 2004
1.820
1.820
1.800
1.820
40,800
-0.01(-0.55%)
Jul 08, 2004
1.840
1.900
1.770
1.830
47,300
-0.06(-3.17%)
Jul 07, 2004
1.820
1.900
1.820
1.890
77,700
+0.03(+1.61%)
Jul 06, 2004
1.950
1.950
1.810
1.860
88,500
-0.10(-5.10%)
Jul 02, 2004
1.950
1.970
1.950
1.960
21,400
+0.01(+0.51%)
Jul 01, 2004
1.950
1.970
1.930
1.950
18,400
-0.01(-0.51%)
Jun 30, 2004
1.970
2.010
1.950
1.960
28,200
-0.03(-1.51%)
Jun 29, 2004
1.970
2.020
1.970
1.990
11,000
+0.03(+1.53%)
Jun 28, 2004
2.020
2.020
1.950
1.960
17,800
-0.01(-0.51%)
Jun 25, 2004
1.950
2.030
1.950
1.970
13,000
+0.00(+0.00%)
Jun 24, 2004
1.950
1.990
1.940
1.970
80,500
+0.02(+1.03%)
Jun 23, 2004
1.830
1.980
1.730
1.950
155,300
+0.07(+3.72%)
Jun 22, 2004
1.850
1.880
1.850
1.880
72,400
-0.02(-1.05%)
Jun 21, 2004
1.870
1.930
1.870
1.900
40,000
-0.05(-2.56%)
Jun 18, 2004
1.900
1.980
1.870
1.950
165,100
+0.00(+0.00%)
Jun 17, 2004
1.930
1.950
1.880
1.950
98,700
-0.05(-2.50%)
Jun 16, 2004
2.040
2.070
1.970
2.000
78,000
-0.09(-4.31%)
Jun 15, 2004
1.970
2.110
1.950
2.090
46,200
+0.09(+4.50%)
Jun 14, 2004
2.060
2.130
1.900
2.000
81,300
-0.11(-5.21%)
Jun 10, 2004
2.200
2.230
2.110
2.110
32,900
-0.16(-7.05%)
Jun 09, 2004
2.300
2.300
2.180
2.270
21,200
-0.05(-2.16%)
Jun 08, 2004
2.260
2.320
2.260
2.320
9,100
+0.02(+0.87%)
Jun 07, 2004
2.350
2.350
2.170
2.300
54,600
-0.02(-0.86%)
Jun 04, 2004
2.260
2.320
2.170
2.320
31,700
+0.10(+4.50%)
Jun 03, 2004
2.160
2.260
2.160
2.220
19,600
-0.01(-0.45%)
Jun 02, 2004
2.270
2.290
2.160
2.230
46,000
+0.03(+1.36%)
Jun 01, 2004
2.060
2.210
2.060
2.200
21,500
+0.09(+4.27%)
May 28, 2004
2.020
2.120
2.020
2.110
25,800
+0.02(+0.96%)
May 27, 2004
2.000
2.140
2.000
2.090
129,400
+0.04(+1.95%)
May 26, 2004
2.030
2.130
2.010
2.050
270,600
-0.05(-2.38%)
May 25, 2004
2.000
2.140
1.990
2.100
220,000
-0.06(-2.78%)
May 24, 2004
2.120
2.190
2.100
2.160
55,900
+0.04(+1.89%)
May 21, 2004
2.050
2.170
2.010
2.120
76,500
-0.03(-1.40%)
May 20, 2004
2.230
2.230
2.060
2.150
48,100
+0.01(+0.47%)
May 19, 2004
2.150
2.230
2.060
2.140
46,900
-0.01(-0.47%)
May 18, 2004
2.220
2.269
2.020
2.150
47,600
-0.09(-4.02%)
May 17, 2004
2.300
2.320
2.220
2.240
15,200
-0.06(-2.61%)
May 14, 2004
2.280
2.350
2.120
2.300
70,600
+0.04(+1.77%)
May 13, 2004
2.260
2.280
2.070
2.260
135,500
+0.01(+0.44%)
May 12, 2004
2.102
2.260
2.070
2.250
29,600
+0.17(+8.17%)
May 11, 2004
2.080
2.140
2.020
2.080
76,500
+0.09(+4.52%)
May 10, 2004
1.940
2.090
1.900
1.990
53,900
+0.02(+1.02%)
May 07, 2004
1.860
2.180
1.860
1.970
118,100
+0.07(+3.68%)
May 06, 2004
1.990
1.990
1.850
1.900
104,700
-0.09(-4.52%)
May 05, 2004
2.190
2.190
1.850
1.990
125,300
-0.06(-2.93%)
May 04, 2004
2.250
2.250
2.000
2.050
69,600
-0.09(-4.21%)
May 03, 2004
2.120
2.250
2.010
2.140
75,200
+0.03(+1.42%)
Apr 30, 2004
2.260
2.300
1.930
2.110
206,800
-0.09(-4.09%)
Apr 29, 2004
2.690
2.730
2.120
2.200
299,800
-0.65(-22.81%)
Apr 28, 2004
3.090
3.200
2.800
2.850
210,000
-0.45(-13.64%)
Apr 27, 2004
3.300
3.360
3.300
3.300
48,100
-0.01(-0.30%)
Apr 26, 2004
3.355
3.420
3.300
3.310
62,200
-0.05(-1.49%)
Apr 23, 2004
3.350
3.390
3.310
3.360
8,800
+0.06(+1.82%)
Apr 22, 2004
3.280
3.400
3.280
3.300
37,600
+0.00(+0.00%)
Apr 21, 2004
3.330
3.370
3.280
3.300
53,600
+0.02(+0.61%)
Apr 20, 2004
3.500
3.500
3.280
3.280
32,000
-0.06(-1.80%)
Apr 19, 2004
3.365
3.440
3.230
3.340
111,400
-0.01(-0.30%)
Apr 16, 2004
3.350
3.420
3.260
3.350
48,700
+0.10(+3.08%)
Apr 15, 2004
3.350
3.350
3.240
3.250
48,400
-0.01(-0.31%)
Apr 14, 2004
3.430
3.430
3.260
3.260
56,700
-0.06(-1.81%)
Apr 13, 2004
3.400
3.400
3.300
3.320
46,400
-0.10(-2.92%)
Apr 12, 2004
3.400
3.500
3.400
3.420
31,000
+0.00(+0.00%)
Apr 08, 2004
3.400
3.500
3.320
3.420
61,100
+0.00(+0.00%)
Apr 07, 2004
3.380
3.460
3.350
3.420
29,400
-0.01(-0.29%)
Apr 06, 2004
3.326
3.490
3.326
3.430
13,200
-0.02(-0.58%)
Apr 05, 2004
3.570
3.570
3.350
3.450
49,900
+0.00(+0.00%)
Apr 02, 2004
3.390
3.470
3.300
3.450
57,500
+0.11(+3.29%)
Apr 01, 2004
3.250
3.520
3.250
3.340
78,700
+0.08(+2.45%)
Mar 31, 2004
3.180
3.340
3.150
3.260
54,500
-0.06(-1.81%)
Mar 30, 2004
3.350
3.390
3.250
3.320
72,900
-0.04(-1.19%)
Mar 29, 2004
3.300
3.500
3.300
3.360
69,400
-0.09(-2.61%)
Mar 26, 2004
3.530
3.530
3.300
3.450
69,400
+0.00(+0.00%)
Mar 25, 2004
3.490
3.500
3.400
3.450
62,200
+0.06(+1.77%)
Mar 24, 2004
3.250
3.400
3.210
3.390
71,000
+0.09(+2.73%)
Mar 23, 2004
3.180
3.350
3.000
3.300
84,200
+0.08(+2.48%)
Mar 22, 2004
3.250
3.250
3.110
3.220
44,700
-0.05(-1.53%)
Mar 19, 2004
3.160
3.320
3.110
3.270
63,400
+0.11(+3.48%)
Mar 18, 2004
3.340
3.340
3.160
3.160
59,700
-0.18(-5.39%)
Mar 17, 2004
3.060
3.350
3.050
3.340
57,500
+0.14(+4.37%)
Mar 16, 2004
3.220
3.390
3.050
3.200
126,900
-0.08(-2.44%)
Mar 15, 2004
3.270
3.350
3.260
3.280
101,800
-0.16(-4.65%)
Mar 12, 2004
3.390
3.570
3.280
3.440
101,000
-0.02(-0.58%)
Mar 11, 2004
3.550
3.690
3.400
3.460
235,500
-0.20(-5.46%)
Mar 10, 2004
3.780
3.820
3.580
3.660
209,100
-0.21(-5.43%)
Mar 09, 2004
4.020
4.020
3.820
3.870
52,800
+0.07(+1.84%)
Mar 08, 2004
3.900
3.900
3.760
3.800
27,900
+0.01(+0.26%)
Mar 05, 2004
3.900
4.100
3.722
3.790
99,000
-0.10(-2.50%)
Mar 04, 2004
3.465
3.950
3.430
3.887
185,800
+0.39(+11.06%)
Mar 03, 2004
3.620
3.750
3.400
3.500
308,700
-0.20(-5.41%)
Mar 02, 2004
3.750
3.860
3.650
3.700
256,900
-0.15(-3.90%)
Mar 01, 2004
3.930
4.090
3.800
3.850
225,500
-0.23(-5.64%)
Feb 27, 2004
4.200
4.200
4.010
4.080
110,100
-0.09(-2.16%)
Feb 26, 2004
4.095
4.200
3.990
4.170
94,900
+0.00(+0.07%)
Feb 25, 2004
4.210
4.260
3.910
4.167
210,100
-0.00(-0.02%)
Feb 24, 2004
4.080
4.280
4.050
4.168
224,900
-0.09(-2.16%)
Feb 23, 2004
4.240
4.300
4.100
4.260
205,700
+0.03(+0.71%)
Feb 20, 2004
4.200
4.300
4.100
4.230
124,800
-0.11(-2.47%)
Feb 19, 2004
4.419
4.420
4.110
4.337
144,200
-0.06(-1.43%)
Feb 18, 2004
4.240
4.490
4.210
4.400
132,800
+0.00(+0.00%)
Feb 17, 2004
4.480
4.490
4.290
4.400
70,800
-0.08(-1.79%)
Feb 13, 2004
4.519
4.530
4.300
4.480
92,100
+0.04(+0.90%)
Feb 12, 2004
4.500
4.530
4.300
4.440
130,100
+0.06(+1.37%)
Feb 11, 2004
4.290
4.500
4.290
4.380
436,200
+0.14(+3.30%)
Feb 10, 2004
4.400
4.550
4.200
4.240
327,100
-0.04(-0.93%)
Feb 09, 2004
4.510
4.680
4.240
4.280
230,300
-0.17(-3.82%)
Feb 06, 2004
4.380
4.540
4.320
4.450
391,500
+0.14(+3.18%)
Feb 05, 2004
3.960
4.400
3.820
4.313
347,800
+0.41(+10.59%)
Feb 04, 2004
3.850
4.040
3.720
3.900
121,400
-0.08(-2.01%)
Feb 03, 2004
3.950
3.997
3.710
3.980
124,000
+0.03(+0.76%)
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.