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
Adicet Bio Inc
(NQ:
ACET
)
1.530
+0.010 (+0.66%)
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 (%)
Jan 30, 2004
76.72
78.07
74.06
74.71
16,271
-1.77(-2.32%)
Jan 29, 2004
71.26
77.00
71.26
76.49
28,085
+2.89(+3.93%)
Jan 28, 2004
79.15
80.50
71.82
73.60
32,357
-5.04(-6.40%)
Jan 27, 2004
77.19
78.82
75.37
78.63
33,871
+2.10(+2.74%)
Jan 26, 2004
69.53
77.23
69.53
76.53
27,928
+5.46(+7.68%)
Jan 23, 2004
73.03
74.34
68.83
71.07
41,885
-2.70(-3.66%)
Jan 22, 2004
77.75
77.84
72.80
73.78
26,100
-2.10(-2.77%)
Jan 21, 2004
73.73
78.17
72.80
75.88
66,471
+0.05(+0.06%)
Jan 20, 2004
78.17
78.87
74.29
75.83
37,042
-3.31(-4.19%)
Jan 16, 2004
80.50
81.01
77.05
79.15
34,285
-1.68(-2.08%)
Jan 15, 2004
83.77
83.77
80.31
80.83
17,164
-1.77(-2.15%)
Jan 14, 2004
81.20
86.75
81.01
82.60
32,776
+2.29(+2.85%)
Jan 13, 2004
78.17
81.01
78.17
80.31
19,954
+0.93(+1.18%)
Jan 12, 2004
81.01
83.11
72.94
79.38
63,265
-3.73(-4.49%)
Jan 09, 2004
87.92
87.92
77.79
83.11
49,050
-3.36(-3.89%)
Jan 08, 2004
88.34
88.43
85.77
86.47
24,600
+0.70(+0.82%)
Jan 07, 2004
90.53
91.89
85.31
85.77
43,630
-4.29(-4.77%)
Jan 06, 2004
93.29
93.52
89.37
90.07
35,628
-0.93(-1.03%)
Jan 05, 2004
97.16
98.00
88.90
91.00
81,971
+13.13(+16.86%)
Dec 30, 2003
77.53
78.52
77.50
77.87
12,722
+0.09(+0.12%)
Dec 29, 2003
77.68
78.40
76.91
77.78
19,983
-0.56(-0.71%)
Dec 26, 2003
78.68
78.68
77.81
78.34
3,704
+0.56(+0.72%)
Dec 24, 2003
79.43
79.68
77.78
77.78
11,841
+0.00(+0.00%)
Dec 23, 2003
75.97
78.96
74.73
77.77
31,737
+2.42(+3.22%)
Dec 22, 2003
75.13
77.44
74.67
75.35
24,505
+0.84(+1.13%)
Dec 19, 2003
73.64
74.54
72.30
74.51
24,308
+1.56(+2.13%)
Dec 18, 2003
71.87
73.01
71.56
72.96
19,924
+1.40(+1.96%)
Dec 17, 2003
73.11
73.58
71.21
71.56
10,334
-1.52(-2.09%)
Dec 16, 2003
72.80
73.11
70.44
73.08
24,054
+0.53(+0.73%)
Dec 15, 2003
80.92
81.95
72.49
72.55
39,369
+1.52(+2.15%)
Dec 12, 2003
68.16
71.52
68.13
71.03
24,170
+3.55(+5.26%)
Dec 11, 2003
62.22
67.79
60.36
67.48
20,871
+3.36(+5.25%)
Dec 10, 2003
65.18
66.55
60.04
64.12
29,751
-2.52(-3.79%)
Dec 09, 2003
67.57
67.57
65.80
66.64
22,802
-0.25(-0.37%)
Dec 08, 2003
64.71
67.48
63.00
66.89
25,629
+3.17(+4.98%)
Dec 05, 2003
63.47
64.40
62.22
63.72
15,973
+0.25(+0.39%)
Dec 04, 2003
61.76
63.59
61.51
63.47
17,355
+1.18(+1.90%)
Dec 03, 2003
62.41
62.53
60.88
62.28
23,996
+1.06(+1.73%)
Dec 02, 2003
61.88
61.88
59.42
61.23
14,823
-0.47(-0.76%)
Dec 01, 2003
59.52
61.72
59.52
61.69
10,775
+1.65(+2.75%)
Nov 28, 2003
59.39
60.04
58.64
60.04
3,164
+0.71(+1.20%)
Nov 26, 2003
59.39
59.61
58.24
59.33
5,344
+0.37(+0.63%)
Nov 25, 2003
57.62
59.39
57.62
58.96
12,572
+0.65(+1.12%)
Nov 24, 2003
57.34
58.74
57.34
58.30
12,178
+0.37(+0.64%)
Nov 21, 2003
57.93
58.40
57.62
57.93
4,336
+0.00(+0.00%)
Nov 20, 2003
57.40
58.43
56.93
57.93
8,471
+0.84(+1.47%)
Nov 19, 2003
56.62
57.87
56.12
57.09
8,469
-0.47(-0.81%)
Nov 18, 2003
55.66
57.71
55.66
57.56
17,886
+1.77(+3.18%)
Nov 17, 2003
55.47
56.44
53.67
55.78
9,823
-0.53(-0.94%)
Nov 14, 2003
57.00
57.24
55.25
56.31
4,689
-0.62(-1.09%)
Nov 13, 2003
56.16
56.93
55.16
56.93
7,912
+0.72(+1.27%)
Nov 12, 2003
56.31
56.84
54.60
56.22
11,348
+0.22(+0.39%)
Nov 11, 2003
55.91
56.31
51.80
56.00
22,088
-0.28(-0.50%)
Nov 10, 2003
58.40
59.05
55.28
56.28
15,246
-2.86(-4.84%)
Nov 07, 2003
55.69
59.42
54.97
59.14
32,916
+3.48(+6.26%)
Nov 06, 2003
52.55
55.66
52.42
55.66
43,684
+5.35(+10.64%)
Nov 05, 2003
50.34
50.40
49.40
50.31
5,349
-0.09(-0.19%)
Nov 04, 2003
50.09
50.40
48.60
50.40
9,832
+0.19(+0.37%)
Nov 03, 2003
48.97
50.37
48.28
50.21
7,917
+1.49(+3.07%)
Oct 31, 2003
48.69
48.97
48.44
48.72
3,355
+0.22(+0.45%)
Oct 30, 2003
48.16
48.88
47.44
48.50
11,454
+0.34(+0.71%)
Oct 29, 2003
48.44
48.75
47.79
48.16
7,270
-0.62(-1.28%)
Oct 28, 2003
48.16
48.78
47.01
48.78
6,608
+1.21(+2.55%)
Oct 27, 2003
45.30
47.69
45.11
47.57
6,485
+2.27(+5.01%)
Oct 24, 2003
44.86
46.26
44.86
45.30
4,828
-0.81(-1.75%)
Oct 23, 2003
45.76
46.95
44.49
46.11
8,200
-0.28(-0.60%)
Oct 22, 2003
46.98
47.29
46.39
46.39
9,157
-0.59(-1.26%)
Oct 21, 2003
47.44
47.76
46.98
46.98
7,664
-0.84(-1.76%)
Oct 20, 2003
47.79
49.03
46.64
47.82
16,645
-0.87(-1.79%)
Oct 17, 2003
48.50
48.84
47.44
48.69
8,108
+0.19(+0.38%)
Oct 16, 2003
48.28
48.63
48.22
48.50
8,514
+0.22(+0.45%)
Oct 15, 2003
47.23
48.91
47.07
48.28
16,099
+1.25(+2.65%)
Oct 14, 2003
44.01
47.04
43.37
47.04
25,084
+2.99(+6.78%)
Oct 13, 2003
44.61
44.61
43.18
44.05
22,907
+1.55(+3.65%)
Oct 10, 2003
44.33
44.33
42.47
42.50
35,419
-0.53(-1.22%)
Oct 09, 2003
45.11
45.27
42.19
43.03
19,684
-1.31(-2.95%)
Oct 08, 2003
44.96
45.61
43.84
44.33
19,175
+0.00(+0.00%)
Oct 07, 2003
42.78
44.36
42.78
44.33
20,603
+1.03(+2.38%)
Oct 06, 2003
42.90
43.71
41.69
43.30
39,006
+1.02(+2.42%)
Oct 03, 2003
43.56
43.87
42.28
42.28
21,140
-0.93(-2.16%)
Oct 02, 2003
42.84
44.02
42.84
43.21
10,559
-22.40(-34.14%)
Sep 30, 2003
64.17
65.99
63.75
65.61
13,649
+0.28(+0.43%)
Sep 29, 2003
67.39
67.39
62.49
65.33
22,925
-0.51(-0.78%)
Sep 26, 2003
69.81
71.17
64.91
65.85
37,359
-4.20(-6.00%)
Sep 25, 2003
75.88
76.91
67.67
70.05
30,289
-5.83(-7.69%)
Sep 24, 2003
78.45
78.40
75.83
75.88
12,984
-2.57(-3.27%)
Sep 23, 2003
77.47
78.73
77.14
78.45
5,441
+0.37(+0.48%)
Sep 22, 2003
79.33
79.33
77.00
78.07
14,590
-0.51(-0.65%)
Sep 19, 2003
80.27
80.27
77.51
78.59
10,736
+0.28(+0.36%)
Sep 18, 2003
81.11
81.11
77.00
78.31
25,793
-1.96(-2.44%)
Sep 17, 2003
81.48
81.81
79.85
80.27
11,972
+0.00(+0.00%)
Sep 16, 2003
80.45
80.55
79.15
80.27
13,820
+1.59(+2.02%)
Sep 15, 2003
79.05
80.03
78.17
78.68
28,328
+2.57(+3.37%)
Sep 12, 2003
77.79
78.17
75.83
76.11
20,357
+0.65(+0.87%)
Sep 11, 2003
76.53
78.77
73.50
75.46
20,300
-1.77(-2.30%)
Sep 10, 2003
80.17
80.83
76.77
77.23
22,485
-3.73(-4.61%)
Sep 09, 2003
81.81
83.07
80.27
80.97
13,514
-1.40(-1.70%)
Sep 08, 2003
82.27
83.53
81.76
82.37
31,400
+1.17(+1.44%)
Sep 05, 2003
88.71
90.30
80.27
81.20
148,842
+17.27(+27.01%)
Sep 04, 2003
58.49
64.09
58.40
63.93
14,785
-24.59(-27.78%)
Sep 02, 2003
87.97
89.13
86.43
88.53
13,714
-0.19(-0.21%)
Aug 29, 2003
88.43
89.46
88.29
88.71
3,985
-0.19(-0.21%)
Aug 28, 2003
88.53
92.03
88.34
88.90
6,614
-1.12(-1.24%)
Aug 27, 2003
87.13
91.00
87.13
90.02
3,771
+2.05(+2.33%)
Aug 26, 2003
91.05
91.05
85.96
87.97
12,600
-3.73(-4.07%)
Aug 25, 2003
94.27
95.81
90.35
91.70
4,128
-2.61(-2.77%)
Aug 22, 2003
95.34
97.86
93.94
94.31
3,828
-2.38(-2.46%)
Aug 21, 2003
95.20
97.53
94.50
96.69
4,271
+1.40(+1.47%)
Aug 20, 2003
94.08
97.44
94.08
95.29
4,300
-2.29(-2.34%)
Aug 19, 2003
91.70
98.00
91.70
97.58
9,485
+4.34(+4.65%)
Aug 18, 2003
91.70
93.47
91.00
93.24
7,242
+1.31(+1.42%)
Aug 15, 2003
92.40
93.33
91.93
91.93
2,042
+0.70(+0.77%)
Aug 14, 2003
89.09
93.33
88.67
91.23
12,514
+1.77(+1.98%)
Aug 13, 2003
87.87
91.00
87.87
89.46
5,914
-1.17(-1.29%)
Aug 12, 2003
87.03
91.00
84.47
90.63
11,171
+4.29(+4.97%)
Aug 11, 2003
84.93
86.33
84.51
86.33
11,700
+2.33(+2.78%)
Aug 08, 2003
81.20
85.07
80.50
84.00
3,557
+0.28(+0.33%)
Aug 07, 2003
84.00
86.10
81.67
83.72
8,371
-1.45(-1.70%)
Aug 06, 2003
86.33
86.33
84.70
85.17
7,000
-1.17(-1.35%)
Aug 05, 2003
88.43
88.85
84.70
86.33
5,057
-0.93(-1.07%)
Aug 04, 2003
86.52
87.69
84.00
87.27
12,671
+2.15(+2.52%)
Aug 01, 2003
91.00
91.09
77.28
85.12
27,814
-5.88(-6.46%)
Jul 31, 2003
90.77
91.47
87.50
91.00
12,028
-3.73(-3.94%)
Jul 28, 2003
96.04
96.41
94.13
94.73
4,885
-2.89(-2.96%)
Jul 23, 2003
98.47
98.47
95.72
97.63
7,000
+0.23(+0.24%)
Jul 22, 2003
94.22
98.61
93.38
97.39
15,614
+3.87(+4.14%)
Jul 21, 2003
94.22
95.39
92.91
93.52
11,514
+0.19(+0.20%)
Jul 18, 2003
94.27
95.34
92.63
93.33
11,100
-0.05(-0.06%)
Jul 17, 2003
96.23
97.91
91.00
93.38
18,257
-5.92(-5.96%)
Jul 16, 2003
100.33
100.33
96.74
99.31
11,800
+0.37(+0.38%)
Jul 15, 2003
99.87
99.91
97.07
98.93
17,500
+1.59(+1.63%)
Jul 14, 2003
102.20
102.39
97.07
97.35
13,900
-1.35(-1.37%)
Jul 11, 2003
98.23
99.26
97.11
98.70
25,089
-0.47(-0.47%)
Jul 10, 2003
101.50
102.67
98.23
99.17
11,714
-1.96(-1.94%)
Jul 09, 2003
97.95
101.27
96.88
101.13
29,585
+3.50(+3.59%)
Jul 08, 2003
92.49
98.00
92.49
97.63
26,557
+5.36(+5.81%)
Jul 07, 2003
91.79
94.87
89.37
92.26
28,742
+3.60(+4.06%)
Jul 03, 2003
89.32
89.46
86.33
88.67
14,871
+3.08(+3.60%)
Jul 02, 2003
84.00
86.19
80.97
85.59
20,771
+1.35(+1.61%)
Jul 01, 2003
86.33
88.01
80.13
84.23
39,357
-3.69(-4.19%)
Jun 30, 2003
96.37
97.91
84.70
87.92
106,214
-4.52(-4.89%)
Jun 27, 2003
95.71
96.83
89.88
92.44
24,685
-3.27(-3.42%)
Jun 26, 2003
101.41
101.41
95.71
95.71
11,542
-4.39(-4.38%)
Jun 25, 2003
99.17
100.10
96.13
100.10
15,214
+2.01(+2.05%)
Jun 24, 2003
93.38
98.89
93.38
98.09
12,585
+2.99(+3.14%)
Jun 23, 2003
99.07
99.35
93.10
95.11
14,800
-2.85(-2.91%)
Jun 20, 2003
93.80
98.84
93.43
97.95
16,857
+0.56(+0.57%)
Jun 19, 2003
104.49
104.86
95.20
97.39
25,928
-6.67(-6.41%)
Jun 18, 2003
107.24
107.24
102.48
104.07
28,500
+4.95(+5.00%)
Jun 13, 2003
97.77
101.41
96.60
99.12
18,371
+2.84(+2.95%)
Jun 12, 2003
95.67
96.93
93.85
96.27
12,314
+2.61(+2.79%)
Jun 11, 2003
93.71
97.53
93.19
93.66
13,042
+0.75(+0.81%)
Jun 10, 2003
91.00
93.05
86.85
92.91
12,485
+1.40(+1.53%)
Jun 09, 2003
94.08
95.43
90.44
91.51
17,274
-2.57(-2.73%)
Jun 06, 2003
99.40
101.41
88.67
94.08
39,114
-3.69(-3.77%)
Jun 05, 2003
102.20
104.25
96.60
97.77
29,457
-2.19(-2.19%)
Jun 04, 2003
94.27
100.10
93.80
99.96
65,485
+7.93(+8.62%)
Jun 03, 2003
79.61
92.17
79.43
92.03
50,014
+9.99(+12.17%)
Jun 02, 2003
86.57
87.92
79.33
82.04
34,314
-3.78(-4.40%)
May 30, 2003
88.39
89.55
85.40
85.82
19,357
-2.19(-2.49%)
May 29, 2003
90.35
90.77
85.26
88.01
23,742
-0.93(-1.05%)
May 28, 2003
94.27
94.27
88.67
88.95
31,314
-4.39(-4.70%)
May 27, 2003
93.24
95.39
91.47
93.33
20,742
+2.19(+2.41%)
May 23, 2003
89.60
93.10
88.67
91.14
23,214
+1.31(+1.45%)
May 22, 2003
81.71
90.02
81.71
89.83
23,685
+4.06(+4.73%)
May 21, 2003
91.23
92.03
79.33
85.77
33,228
-5.46(-5.98%)
May 20, 2003
89.79
92.35
88.67
91.23
25,500
+2.05(+2.30%)
May 19, 2003
88.85
90.21
85.40
89.18
16,571
+0.37(+0.42%)
May 16, 2003
92.31
93.33
88.11
88.81
25,100
-1.26(-1.40%)
May 15, 2003
85.77
90.63
84.00
90.07
46,685
+5.37(+6.34%)
May 14, 2003
86.33
87.27
83.58
84.70
22,214
-1.03(-1.20%)
May 13, 2003
84.00
87.55
83.77
85.73
21,842
-0.89(-1.02%)
May 12, 2003
86.43
91.00
84.61
86.61
38,228
-2.05(-2.32%)
May 09, 2003
85.87
91.93
85.45
88.67
53,045
+3.87(+4.57%)
May 08, 2003
78.21
97.58
77.00
84.79
90,742
+8.73(+11.47%)
May 07, 2003
77.79
77.79
74.67
76.07
21,700
-1.77(-2.28%)
May 06, 2003
79.10
79.10
75.55
77.84
16,142
-0.65(-0.83%)
May 05, 2003
78.59
79.33
77.23
78.49
14,814
+0.33(+0.42%)
May 02, 2003
79.10
79.57
68.37
78.17
36,242
-2.29(-2.84%)
Apr 29, 2003
79.33
80.55
78.21
80.45
15,185
+1.96(+2.50%)
Apr 28, 2003
76.95
79.33
74.01
78.49
25,128
+4.53(+6.12%)
Apr 25, 2003
75.83
76.63
72.33
73.97
12,742
-1.87(-2.46%)
Apr 24, 2003
78.17
79.01
70.93
75.83
19,671
-0.47(-0.61%)
Apr 23, 2003
74.20
78.17
73.50
76.30
16,828
+3.22(+4.41%)
Apr 22, 2003
71.87
73.73
71.17
73.08
9,457
+1.49(+2.09%)
Apr 21, 2003
66.59
72.10
66.59
71.59
6,342
+1.87(+2.68%)
Apr 17, 2003
68.60
71.40
65.47
69.72
10,328
-1.26(-1.78%)
Apr 16, 2003
74.25
74.25
67.01
70.98
19,514
-3.13(-4.22%)
Apr 15, 2003
74.95
74.95
73.31
74.11
16,214
-0.79(-1.06%)
Apr 14, 2003
71.87
76.67
70.00
74.90
36,185
+6.39(+9.33%)
Apr 11, 2003
64.17
71.17
64.17
68.51
27,328
+4.39(+6.84%)
Apr 10, 2003
62.35
64.35
61.79
64.12
5,842
+1.59(+2.54%)
Apr 09, 2003
61.88
63.09
61.51
62.53
5,757
+0.84(+1.36%)
Apr 08, 2003
62.58
64.17
61.32
61.69
4,742
-0.51(-0.83%)
Apr 07, 2003
62.07
63.37
60.71
62.21
10,600
+2.01(+3.33%)
Apr 04, 2003
62.30
63.79
59.50
60.20
7,500
-2.66(-4.23%)
Apr 03, 2003
64.77
66.97
61.18
62.86
19,457
-0.93(-1.46%)
Apr 02, 2003
61.37
65.29
59.97
63.79
8,671
+3.41(+5.64%)
Apr 01, 2003
60.43
61.55
58.47
60.39
6,528
+0.56(+0.93%)
Mar 31, 2003
60.01
60.67
58.66
59.83
8,062
-0.79(-1.30%)
Mar 28, 2003
65.24
65.24
58.61
60.62
6,442
-2.94(-4.63%)
Mar 27, 2003
65.43
65.43
62.39
63.56
7,857
+0.65(+1.04%)
Mar 26, 2003
62.07
67.15
62.07
62.91
18,092
+0.33(+0.52%)
Mar 25, 2003
63.09
64.31
61.83
62.58
5,928
+0.09(+0.15%)
Mar 24, 2003
64.03
64.59
62.44
62.49
7,614
-2.15(-3.32%)
Mar 21, 2003
61.74
68.27
61.13
64.63
17,469
+3.97(+6.54%)
Mar 20, 2003
58.61
61.55
58.57
60.67
2,028
+0.00(+0.00%)
Mar 19, 2003
62.30
62.30
60.67
60.67
3,100
-0.70(-1.14%)
Mar 18, 2003
62.49
62.49
59.50
61.37
5,514
+0.70(+1.15%)
Mar 17, 2003
58.38
62.58
56.05
60.67
17,679
+4.43(+7.88%)
Mar 14, 2003
57.17
57.73
55.63
56.23
9,295
-1.12(-1.95%)
Mar 13, 2003
56.23
58.33
56.09
57.35
6,742
-0.89(-1.52%)
Mar 12, 2003
58.94
58.94
56.79
58.24
6,904
+17.83(+44.11%)
Mar 10, 2003
38.89
41.04
38.89
40.41
19,842
-16.57(-29.07%)
Mar 07, 2003
54.18
57.87
54.18
56.98
8,042
+2.38(+4.36%)
Mar 06, 2003
54.09
54.83
53.67
54.60
2,685
+0.47(+0.86%)
Mar 05, 2003
54.60
54.60
53.62
54.13
1,800
+0.14(+0.26%)
Mar 04, 2003
52.27
54.09
52.27
53.99
4,285
+0.75(+1.40%)
Mar 03, 2003
50.91
54.37
50.87
53.25
4,457
+0.00(+0.00%)
Feb 28, 2003
54.93
54.93
52.73
53.25
9,142
+0.09(+0.18%)
Feb 27, 2003
52.97
54.83
52.27
53.15
5,685
+0.61(+1.15%)
Feb 26, 2003
52.87
53.67
52.03
52.55
2,771
+0.14(+0.27%)
Feb 25, 2003
53.01
53.85
51.80
52.41
2,685
-0.79(-1.49%)
Feb 24, 2003
53.67
55.02
52.13
53.20
10,157
+1.07(+2.06%)
Feb 21, 2003
52.13
52.50
51.99
52.13
12,685
+0.05(+0.09%)
Feb 20, 2003
51.80
52.27
51.33
52.08
2,642
+0.65(+1.27%)
Feb 19, 2003
51.89
52.50
50.40
51.43
3,285
-0.84(-1.61%)
Feb 18, 2003
51.19
52.50
50.40
52.27
3,414
+0.14(+0.27%)
Feb 14, 2003
52.36
52.92
51.47
52.13
8,200
-0.84(-1.58%)
Feb 13, 2003
52.73
53.29
52.27
52.96
17,157
+0.70(+1.33%)
Feb 12, 2003
52.41
55.07
51.99
52.27
13,157
+0.14(+0.27%)
Feb 11, 2003
53.67
53.67
51.33
52.13
9,714
-1.54(-2.87%)
Feb 10, 2003
51.24
53.67
51.24
53.67
9,771
+2.33(+4.55%)
Feb 07, 2003
51.66
52.69
50.91
51.33
10,271
+0.00(+0.00%)
Feb 06, 2003
50.54
51.43
50.49
51.33
7,914
-0.14(-0.27%)
Feb 05, 2003
52.13
52.55
50.63
51.47
4,000
+0.33(+0.64%)
Feb 04, 2003
51.38
51.38
49.93
51.15
2,057
-0.65(-1.26%)
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.