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
Verizon Communications
(NY:
VZ
)
41.36
-0.20 (-0.48%)
Streaming Delayed Price
Updated: 2:15 PM EDT, Jun 5, 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 (%)
Oct 31, 2005
8.077
8.090
7.887
7.966
63,184,504
-0.05(-0.60%)
Oct 28, 2005
7.900
8.044
7.774
8.014
63,777,456
+0.24(+3.06%)
Oct 27, 2005
7.918
7.918
7.733
7.776
60,286,192
+0.04(+0.56%)
Oct 26, 2005
7.660
7.817
7.660
7.733
46,383,640
+0.05(+0.66%)
Oct 25, 2005
7.584
7.743
7.569
7.683
45,127,720
+0.08(+1.00%)
Oct 24, 2005
7.559
7.688
7.546
7.607
55,522,792
+0.14(+1.93%)
Oct 21, 2005
7.440
7.511
7.407
7.463
64,383,068
+0.08(+1.10%)
Oct 20, 2005
7.445
7.534
7.364
7.382
50,154,568
-0.05(-0.68%)
Oct 19, 2005
7.435
7.448
7.402
7.432
54,908,476
+0.01(+0.17%)
Oct 18, 2005
7.430
7.478
7.397
7.420
61,879,532
-0.01(-0.17%)
Oct 17, 2005
7.551
7.561
7.402
7.432
43,919,664
-0.13(-1.67%)
Oct 14, 2005
7.584
7.584
7.513
7.559
35,584,300
+0.03(+0.34%)
Oct 13, 2005
7.506
7.602
7.503
7.534
35,301,472
-0.01(-0.10%)
Oct 12, 2005
7.584
7.635
7.536
7.541
40,636,468
-0.03(-0.37%)
Oct 11, 2005
7.647
7.657
7.546
7.569
36,901,140
-0.09(-1.16%)
Oct 10, 2005
7.753
7.759
7.619
7.657
40,545,884
-0.08(-0.98%)
Oct 07, 2005
7.900
7.903
7.710
7.733
45,383,256
-0.13(-1.67%)
Oct 06, 2005
7.938
7.948
7.801
7.865
38,936,324
-0.08(-0.96%)
Oct 05, 2005
8.145
8.049
7.900
7.941
40,757,904
-0.20(-2.51%)
Oct 04, 2005
8.193
8.282
8.102
8.145
33,233,058
-0.05(-0.56%)
Oct 03, 2005
8.239
8.287
8.171
8.191
33,509,954
-0.07(-0.89%)
Sep 30, 2005
8.224
8.277
8.183
8.264
28,709,368
+0.04(+0.49%)
Sep 29, 2005
8.166
8.249
8.117
8.224
28,126,306
+0.03(+0.37%)
Sep 28, 2005
8.102
8.203
8.064
8.193
36,628,992
+0.14(+1.76%)
Sep 27, 2005
8.107
8.115
8.052
8.052
35,636,120
-0.04(-0.47%)
Sep 26, 2005
8.191
8.211
8.072
8.090
35,406,296
-0.04(-0.50%)
Sep 23, 2005
8.130
8.168
8.044
8.130
23,186,480
+0.06(+0.69%)
Sep 22, 2005
8.075
8.107
8.001
8.075
28,400,036
-0.00(-0.03%)
Sep 21, 2005
8.158
8.229
8.047
8.077
36,247,664
-0.08(-0.96%)
Sep 20, 2005
8.219
8.236
8.133
8.155
33,607,264
-0.08(-0.98%)
Sep 19, 2005
8.274
8.277
8.201
8.236
22,388,228
-0.06(-0.70%)
Sep 16, 2005
8.206
8.305
8.191
8.294
59,711,832
+0.11(+1.30%)
Sep 15, 2005
8.224
8.246
8.168
8.188
19,360,174
-0.04(-0.43%)
Sep 14, 2005
8.216
8.244
8.203
8.224
28,986,660
+0.01(+0.09%)
Sep 13, 2005
8.229
8.254
8.201
8.216
29,597,018
-0.02(-0.28%)
Sep 12, 2005
8.259
8.262
8.203
8.239
21,883,882
-0.04(-0.43%)
Sep 09, 2005
8.196
8.292
8.196
8.274
24,366,058
+0.06(+0.77%)
Sep 08, 2005
8.231
8.289
8.191
8.211
29,435,232
-0.06(-0.76%)
Sep 07, 2005
8.289
8.289
8.214
8.274
26,534,154
-0.04(-0.52%)
Sep 06, 2005
8.226
8.330
8.226
8.317
26,198,318
+0.11(+1.29%)
Sep 02, 2005
8.284
8.284
8.209
8.211
18,830,510
-0.04(-0.43%)
Sep 01, 2005
8.272
8.310
8.203
8.246
31,937,976
-0.02(-0.28%)
Aug 31, 2005
8.178
8.292
8.130
8.269
35,759,536
+0.09(+1.11%)
Aug 30, 2005
8.153
8.226
8.145
8.178
30,017,504
-0.02(-0.22%)
Aug 29, 2005
8.244
8.211
8.128
8.196
23,275,088
-0.05(-0.55%)
Aug 26, 2005
8.241
8.262
8.166
8.241
56,849,124
-0.02(-0.28%)
Aug 25, 2005
8.294
8.340
8.231
8.264
34,488,584
-0.03(-0.30%)
Aug 24, 2005
8.406
8.444
8.289
8.289
39,786,000
-0.11(-1.35%)
Aug 23, 2005
8.380
8.433
8.348
8.403
26,881,856
+0.03(+0.33%)
Aug 22, 2005
8.380
8.418
8.342
8.375
28,286,510
+0.02(+0.18%)
Aug 19, 2005
8.353
8.391
8.317
8.360
27,367,610
+0.05(+0.55%)
Aug 18, 2005
8.320
8.360
8.307
8.315
30,223,594
-0.04(-0.48%)
Aug 17, 2005
8.345
8.396
8.307
8.355
27,383,038
-0.01(-0.12%)
Aug 16, 2005
8.342
8.411
8.307
8.365
31,053,888
+0.03(+0.30%)
Aug 15, 2005
8.355
8.408
8.327
8.340
34,017,860
-0.02(-0.18%)
Aug 12, 2005
8.345
8.378
8.284
8.355
34,564,928
-0.01(-0.15%)
Aug 11, 2005
8.368
8.398
8.342
8.368
34,634,152
-0.01(-0.15%)
Aug 10, 2005
8.519
8.522
8.348
8.380
40,091,376
-0.04(-0.45%)
Aug 09, 2005
8.383
8.451
8.375
8.418
28,752,486
+0.04(+0.51%)
Aug 08, 2005
8.423
8.428
8.353
8.375
23,744,228
-0.05(-0.57%)
Aug 05, 2005
8.512
8.540
8.406
8.423
48,634,016
-0.10(-1.13%)
Aug 04, 2005
8.590
8.595
8.456
8.519
46,874,932
-0.13(-1.52%)
Aug 03, 2005
8.545
8.653
8.509
8.651
34,695,860
+0.09(+1.00%)
Aug 02, 2005
8.590
8.658
8.540
8.565
42,846,096
-0.03(-0.29%)
Aug 01, 2005
8.646
8.651
8.570
8.590
39,741,300
-0.06(-0.73%)
Jul 29, 2005
8.724
8.734
8.646
8.653
34,258,364
-0.11(-1.24%)
Jul 28, 2005
8.676
8.775
8.671
8.762
31,865,984
+0.09(+1.05%)
Jul 27, 2005
8.636
8.712
8.608
8.671
30,896,452
+0.04(+0.50%)
Jul 26, 2005
8.691
8.699
8.621
8.628
27,905,184
+0.03(+0.32%)
Jul 25, 2005
8.684
8.714
8.600
8.600
25,485,904
-0.04(-0.44%)
Jul 22, 2005
8.664
8.664
8.593
8.638
26,654,800
-0.00(-0.03%)
Jul 21, 2005
8.717
8.722
8.621
8.641
24,761,624
-0.07(-0.78%)
Jul 20, 2005
8.681
8.712
8.623
8.709
30,292,424
-0.01(-0.14%)
Jul 19, 2005
8.729
8.772
8.679
8.722
23,369,232
+0.04(+0.41%)
Jul 18, 2005
8.742
8.777
8.666
8.686
24,836,384
-0.08(-0.95%)
Jul 15, 2005
8.823
8.833
8.767
8.770
33,344,608
-0.03(-0.32%)
Jul 14, 2005
8.805
8.841
8.770
8.798
32,566,134
+0.06(+0.64%)
Jul 13, 2005
8.666
8.757
8.664
8.742
29,900,812
+0.08(+0.96%)
Jul 12, 2005
8.686
8.696
8.646
8.658
45,234,524
-0.01(-0.15%)
Jul 11, 2005
8.633
8.696
8.633
8.671
39,314,880
-0.03(-0.29%)
Jul 08, 2005
8.666
8.732
8.646
8.696
30,584,350
+0.02(+0.26%)
Jul 07, 2005
8.661
8.686
8.608
8.674
33,515,096
-0.03(-0.32%)
Jul 06, 2005
8.729
8.765
8.686
8.701
37,860,780
-0.13(-1.43%)
Jul 05, 2005
8.742
8.828
8.722
8.828
34,739,372
+0.09(+1.01%)
Jul 01, 2005
8.734
8.810
8.719
8.739
31,750,874
+0.01(+0.06%)
Jun 30, 2005
8.835
8.835
8.729
8.734
34,608,836
-0.05(-0.52%)
Jun 29, 2005
8.795
8.800
8.749
8.780
21,780,640
+0.02(+0.23%)
Jun 28, 2005
8.696
8.777
8.691
8.760
21,356,594
+0.07(+0.79%)
Jun 27, 2005
8.727
8.798
8.691
8.691
32,907,112
-0.02(-0.26%)
Jun 24, 2005
8.760
8.777
8.712
8.714
40,534,412
-0.06(-0.72%)
Jun 23, 2005
8.848
8.863
8.775
8.777
30,269,084
-0.08(-0.88%)
Jun 22, 2005
8.899
8.914
8.841
8.856
21,671,464
+0.01(+0.09%)
Jun 21, 2005
8.858
8.899
8.833
8.848
21,654,058
-0.04(-0.40%)
Jun 20, 2005
8.848
8.901
8.815
8.883
26,359,708
+0.03(+0.31%)
Jun 17, 2005
8.906
8.906
8.810
8.856
41,312,092
+0.02(+0.26%)
Jun 16, 2005
8.896
8.899
8.818
8.833
25,175,780
-0.06(-0.63%)
Jun 15, 2005
8.853
8.894
8.798
8.889
29,120,758
+0.04(+0.43%)
Jun 14, 2005
8.825
8.863
8.813
8.851
16,907,270
+0.03(+0.29%)
Jun 13, 2005
8.798
8.878
8.787
8.825
21,113,320
+0.02(+0.17%)
Jun 10, 2005
8.803
8.835
8.775
8.810
32,773,016
+0.01(+0.11%)
Jun 09, 2005
8.866
8.871
8.785
8.800
26,480,752
-0.07(-0.74%)
Jun 08, 2005
8.932
8.949
8.835
8.866
25,671,820
+0.01(+0.09%)
Jun 07, 2005
8.886
8.937
8.848
8.858
22,317,818
+0.01(+0.06%)
Jun 06, 2005
8.878
8.901
8.846
8.853
16,726,101
-0.04(-0.43%)
Jun 03, 2005
8.886
8.924
8.861
8.891
18,513,266
+0.00(+0.00%)
Jun 02, 2005
8.939
8.944
8.873
8.891
23,078,886
-0.05(-0.54%)
Jun 01, 2005
8.974
8.990
8.899
8.939
26,147,686
-0.01(-0.06%)
May 31, 2005
8.957
8.980
8.929
8.944
25,753,306
-0.02(-0.23%)
May 27, 2005
8.937
8.990
8.904
8.964
15,579,356
+0.03(+0.31%)
May 26, 2005
9.007
9.010
8.937
8.937
20,991,882
-0.01(-0.14%)
May 25, 2005
8.906
8.982
8.901
8.949
25,404,022
+0.05(+0.57%)
May 24, 2005
8.949
8.957
8.873
8.899
22,057,536
-0.04(-0.42%)
May 23, 2005
8.916
8.974
8.886
8.937
28,473,216
+0.04(+0.43%)
May 20, 2005
8.863
8.962
8.843
8.899
34,248,080
+0.04(+0.40%)
May 19, 2005
8.856
8.873
8.772
8.863
21,709,438
+0.07(+0.81%)
May 18, 2005
8.737
8.848
8.714
8.792
26,917,852
+0.06(+0.64%)
May 17, 2005
8.709
8.737
8.648
8.737
18,966,586
+0.02(+0.17%)
May 16, 2005
8.658
8.722
8.636
8.722
18,692,458
+0.10(+1.20%)
May 13, 2005
8.722
8.765
8.603
8.618
25,083,614
-0.05(-0.58%)
May 12, 2005
8.722
8.752
8.646
8.669
19,658,034
-0.02(-0.26%)
May 11, 2005
8.696
8.722
8.653
8.691
20,313,882
+0.01(+0.15%)
May 10, 2005
8.686
8.734
8.636
8.679
24,781,796
-0.05(-0.61%)
May 09, 2005
8.737
8.737
8.648
8.732
26,455,040
-0.01(-0.06%)
May 06, 2005
8.722
8.785
8.689
8.737
32,826,418
+0.07(+0.76%)
May 05, 2005
8.729
8.785
8.610
8.671
46,273,280
-0.10(-1.15%)
May 04, 2005
8.785
8.833
8.722
8.772
41,727,832
+0.01(+0.09%)
May 03, 2005
8.841
8.848
8.699
8.765
61,684,124
-0.08(-0.86%)
May 02, 2005
9.114
9.164
8.701
8.841
98,668,728
-0.21(-2.32%)
Apr 29, 2005
8.899
9.076
8.858
9.050
44,095,688
+0.19(+2.14%)
Apr 28, 2005
8.873
9.002
8.861
8.861
35,600,520
-0.04(-0.48%)
Apr 27, 2005
8.709
8.924
8.653
8.904
54,564,336
+0.31(+3.59%)
Apr 26, 2005
8.583
8.674
8.575
8.595
25,858,526
-0.02(-0.18%)
Apr 25, 2005
8.691
8.696
8.565
8.610
24,885,436
+0.00(+0.00%)
Apr 22, 2005
8.671
8.686
8.530
8.610
23,719,702
-0.05(-0.58%)
Apr 21, 2005
8.618
8.671
8.555
8.661
22,627,150
+0.12(+1.42%)
Apr 20, 2005
8.605
8.701
8.522
8.540
23,016,388
-0.10(-1.11%)
Apr 19, 2005
8.595
8.694
8.595
8.636
27,106,536
+0.04(+0.47%)
Apr 18, 2005
8.676
8.727
8.573
8.595
27,909,930
-0.04(-0.44%)
Apr 15, 2005
8.752
8.823
8.610
8.633
35,486,596
-0.19(-2.12%)
Apr 14, 2005
8.808
8.906
8.780
8.820
25,851,802
-0.00(-0.03%)
Apr 13, 2005
8.911
8.952
8.795
8.823
20,078,916
-0.07(-0.82%)
Apr 12, 2005
8.787
8.919
8.765
8.896
19,909,218
+0.07(+0.83%)
Apr 11, 2005
8.921
8.937
8.813
8.823
18,821,018
-0.04(-0.48%)
Apr 08, 2005
8.977
9.012
8.846
8.866
23,367,254
-0.09(-0.96%)
Apr 07, 2005
8.977
9.010
8.949
8.952
21,968,930
-0.03(-0.28%)
Apr 06, 2005
9.071
9.073
8.939
8.977
25,176,176
-0.07(-0.73%)
Apr 05, 2005
9.020
9.098
8.987
9.043
23,953,482
+0.03(+0.34%)
Apr 04, 2005
8.919
9.048
8.858
9.012
42,545,864
+0.12(+1.31%)
Apr 01, 2005
9.000
9.050
8.863
8.896
25,601,410
-0.08(-0.87%)
Mar 31, 2005
8.969
9.030
8.863
8.974
25,469,686
+0.02(+0.20%)
Mar 30, 2005
8.835
8.962
8.815
8.957
22,765,598
+0.14(+1.64%)
Mar 29, 2005
8.714
8.962
8.696
8.813
49,684,636
+0.04(+0.40%)
Mar 28, 2005
8.790
8.886
8.762
8.777
30,194,718
-0.01(-0.12%)
Mar 24, 2005
8.823
8.904
8.787
8.787
19,428,210
-0.04(-0.43%)
Mar 23, 2005
8.755
8.924
8.737
8.825
30,021,460
+0.11(+1.31%)
Mar 22, 2005
8.848
8.878
8.691
8.712
27,696,720
-0.12(-1.40%)
Mar 21, 2005
8.863
8.889
8.780
8.835
25,821,344
-0.05(-0.57%)
Mar 18, 2005
8.901
8.904
8.813
8.886
48,725,784
-0.02(-0.17%)
Mar 17, 2005
8.937
8.959
8.858
8.901
22,589,176
-0.03(-0.37%)
Mar 16, 2005
8.974
9.040
8.904
8.934
24,655,216
-0.09(-0.95%)
Mar 15, 2005
9.126
9.162
9.000
9.020
23,091,150
-0.10(-1.11%)
Mar 14, 2005
9.164
9.177
9.063
9.121
20,346,318
+0.00(+0.03%)
Mar 11, 2005
9.172
9.199
9.086
9.119
24,115,268
-0.03(-0.28%)
Mar 10, 2005
9.136
9.177
9.124
9.144
22,019,166
+0.01(+0.08%)
Mar 09, 2005
9.108
9.212
9.103
9.136
23,118,048
+0.01(+0.11%)
Mar 08, 2005
9.215
9.248
9.126
9.126
24,420,250
-0.10(-1.12%)
Mar 07, 2005
9.278
9.316
9.205
9.230
27,790,470
+0.02(+0.25%)
Mar 04, 2005
9.263
9.296
9.182
9.207
27,035,730
+0.01(+0.14%)
Mar 03, 2005
9.210
9.240
9.129
9.194
27,255,664
-0.03(-0.27%)
Mar 02, 2005
9.164
9.240
9.131
9.220
25,518,736
+0.06(+0.61%)
Mar 01, 2005
9.202
9.215
9.124
9.164
27,149,654
+0.07(+0.78%)
Feb 28, 2005
9.184
9.225
9.076
9.093
23,247,002
-0.06(-0.64%)
Feb 25, 2005
8.974
9.184
8.962
9.151
33,622,692
+0.18(+1.97%)
Feb 24, 2005
8.987
9.002
8.896
8.974
32,146,044
-0.01(-0.14%)
Feb 23, 2005
8.949
9.005
8.881
8.987
32,674,916
+0.04(+0.48%)
Feb 22, 2005
8.921
8.995
8.899
8.944
45,399,076
+0.02(+0.20%)
Feb 18, 2005
9.020
9.050
8.889
8.926
46,042,664
-0.09(-1.04%)
Feb 17, 2005
9.114
9.126
8.995
9.020
27,934,852
-0.11(-1.22%)
Feb 16, 2005
9.177
9.189
9.091
9.131
41,341,760
-0.04(-0.39%)
Feb 15, 2005
9.232
9.296
9.134
9.167
42,928,376
+0.02(+0.19%)
Feb 14, 2005
9.179
9.382
9.131
9.149
64,352,608
-0.03(-0.33%)
Feb 11, 2005
9.164
9.245
9.106
9.179
23,131,892
+0.07(+0.75%)
Feb 10, 2005
9.126
9.220
9.063
9.111
23,755,700
-0.01(-0.06%)
Feb 09, 2005
9.227
9.235
9.101
9.116
24,708,618
-0.10(-1.07%)
Feb 08, 2005
9.316
9.326
9.187
9.215
28,358,898
-0.06(-0.60%)
Feb 07, 2005
9.341
9.349
9.232
9.270
21,461,418
-0.05(-0.49%)
Feb 04, 2005
9.119
9.323
9.108
9.316
33,459,718
+0.24(+2.65%)
Feb 03, 2005
9.096
9.149
9.043
9.076
23,234,740
+0.01(+0.06%)
Feb 02, 2005
9.151
9.199
9.033
9.071
38,053,820
+0.00(+0.00%)
Feb 01, 2005
9.068
9.177
9.030
9.071
30,340,682
+0.07(+0.81%)
Jan 31, 2005
9.050
9.076
8.906
8.997
41,400,700
-0.02(-0.25%)
Jan 28, 2005
9.093
9.131
8.868
9.020
47,746,364
-0.05(-0.53%)
Jan 27, 2005
9.164
9.177
9.033
9.068
59,399,732
-0.16(-1.78%)
Jan 26, 2005
9.101
9.253
9.101
9.232
45,126,532
+0.13(+1.44%)
Jan 25, 2005
9.316
9.379
9.063
9.101
41,121,432
-0.21(-2.31%)
Jan 24, 2005
9.227
9.455
9.194
9.316
42,628,932
+0.09(+0.96%)
Jan 21, 2005
9.303
9.387
9.217
9.227
46,672,800
+0.06(+0.63%)
Jan 20, 2005
9.144
9.273
9.050
9.169
47,574,688
-0.10(-1.04%)
Jan 19, 2005
9.419
9.500
9.265
9.265
37,560,944
-0.26(-2.73%)
Jan 18, 2005
9.313
9.526
9.232
9.526
47,621,368
+0.21(+2.28%)
Jan 14, 2005
9.333
9.404
9.285
9.313
36,462,852
-0.07(-0.70%)
Jan 13, 2005
9.480
9.508
9.316
9.379
71,615,592
-0.29(-2.96%)
Jan 12, 2005
9.606
9.705
9.523
9.665
49,670,000
-0.09(-0.96%)
Jan 11, 2005
9.869
9.877
9.751
9.758
33,102,522
-0.11(-1.10%)
Jan 10, 2005
9.973
9.981
9.826
9.867
35,886,512
-0.10(-0.96%)
Jan 07, 2005
10.06
10.07
9.935
9.963
29,969,246
-0.04(-0.35%)
Jan 06, 2005
10.01
10.09
9.897
9.998
27,905,976
-0.12(-1.17%)
Jan 05, 2005
10.14
10.24
10.10
10.12
29,176,532
-0.02(-0.15%)
Jan 04, 2005
10.28
10.30
10.07
10.13
41,551,412
-0.10(-1.01%)
Jan 03, 2005
10.31
10.38
10.21
10.24
32,856,480
-0.00(-0.05%)
Dec 31, 2004
10.31
10.33
10.24
10.24
14,667,181
-0.07(-0.66%)
Dec 30, 2004
10.35
10.35
10.29
10.31
15,923,894
-0.02(-0.15%)
Dec 29, 2004
10.30
10.34
10.26
10.32
14,784,269
-0.02(-0.22%)
Dec 28, 2004
10.30
10.40
10.28
10.35
18,741,508
+0.08(+0.79%)
Dec 27, 2004
10.31
10.34
10.27
10.27
15,166,781
-0.04(-0.34%)
Dec 23, 2004
10.32
10.36
10.29
10.30
19,127,976
-0.04(-0.39%)
Dec 22, 2004
10.46
10.48
10.34
10.34
23,074,140
-0.06(-0.61%)
Dec 21, 2004
10.38
10.42
10.27
10.41
23,647,314
+0.11(+1.03%)
Dec 20, 2004
10.17
10.48
10.17
10.30
19,040,952
-0.04(-0.39%)
Dec 17, 2004
10.17
10.44
10.16
10.34
43,763,808
+0.13(+1.24%)
Dec 16, 2004
10.30
10.31
10.20
10.21
29,280,566
-0.08(-0.74%)
Dec 15, 2004
10.41
10.44
10.25
10.29
30,164,656
-0.09(-0.83%)
Dec 14, 2004
10.34
10.39
10.22
10.38
43,181,536
-0.06(-0.58%)
Dec 13, 2004
10.41
10.46
10.37
10.44
25,599,826
+0.12(+1.18%)
Dec 10, 2004
10.35
10.41
10.27
10.31
28,357,712
-0.10(-0.97%)
Dec 09, 2004
10.39
10.45
10.25
10.42
20,872,816
-0.04(-0.36%)
Dec 08, 2004
10.45
10.53
10.39
10.45
15,574,214
-0.01(-0.10%)
Dec 07, 2004
10.61
10.61
10.43
10.46
21,627,160
-0.14(-1.31%)
Dec 06, 2004
10.64
10.64
10.54
10.60
14,500,648
-0.02(-0.19%)
Dec 03, 2004
10.62
10.66
10.57
10.62
20,311,114
+0.03(+0.24%)
Dec 02, 2004
10.52
10.67
10.50
10.60
29,366,800
+0.08(+0.77%)
Dec 01, 2004
10.52
10.59
10.46
10.52
25,186,856
+0.09(+0.90%)
Nov 30, 2004
10.43
10.47
10.32
10.42
23,509,262
+0.01(+0.10%)
Nov 29, 2004
10.41
10.51
10.32
10.41
19,067,454
+0.04(+0.39%)
Nov 26, 2004
10.34
10.41
10.31
10.37
7,600,400
+0.04(+0.34%)
Nov 24, 2004
10.34
10.35
10.25
10.34
18,926,634
-0.02(-0.20%)
Nov 23, 2004
10.35
10.41
10.27
10.36
19,139,844
-0.01(-0.05%)
Nov 22, 2004
10.42
10.45
10.31
10.36
21,823,756
-0.03(-0.27%)
Nov 19, 2004
10.48
10.49
10.36
10.39
24,476,024
-0.11(-1.04%)
Nov 18, 2004
10.49
10.53
10.44
10.50
17,680,996
+0.04(+0.36%)
Nov 17, 2004
10.59
10.67
10.36
10.46
32,570,882
-0.06(-0.55%)
Nov 16, 2004
10.61
10.61
10.45
10.52
19,107,406
-0.06(-0.60%)
Nov 15, 2004
10.64
10.68
10.53
10.58
23,630,306
-0.09(-0.85%)
Nov 12, 2004
10.52
10.69
10.46
10.67
32,293,590
+0.15(+1.39%)
Nov 11, 2004
10.47
10.58
10.42
10.53
30,829,206
+0.12(+1.14%)
Nov 10, 2004
10.48
10.51
10.41
10.41
23,125,564
-0.03(-0.24%)
Nov 09, 2004
10.41
10.49
10.33
10.43
23,806,728
+0.04(+0.41%)
Nov 08, 2004
10.40
10.42
10.33
10.39
22,058,326
+0.02(+0.22%)
Nov 05, 2004
10.36
10.49
10.26
10.37
26,884,624
-0.02(-0.17%)
Nov 04, 2004
10.28
10.41
10.24
10.39
28,057,082
+0.13(+1.28%)
Nov 03, 2004
10.29
10.31
10.19
10.25
25,696,344
+0.14(+1.40%)
Nov 02, 2004
10.07
10.29
10.07
10.11
31,579,594
+0.01(+0.05%)
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.