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
TJX Companies
(NY:
TJX
)
107.44
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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
4.367
4.470
4.367
4.441
11,701,795
+0.12(+2.87%)
Oct 28, 2005
4.228
4.323
4.220
4.317
11,283,406
+0.11(+2.70%)
Oct 27, 2005
4.294
4.294
4.191
4.204
10,351,121
-0.08(-1.92%)
Oct 26, 2005
4.249
4.398
4.226
4.286
14,613,548
+0.04(+0.82%)
Oct 25, 2005
4.286
4.301
4.237
4.251
12,898,299
-0.03(-0.67%)
Oct 24, 2005
4.268
4.358
4.266
4.280
15,033,875
+0.01(+0.24%)
Oct 21, 2005
4.342
4.344
4.257
4.270
17,160,726
-0.04(-0.91%)
Oct 20, 2005
4.332
4.412
4.294
4.309
17,425,430
-0.02(-0.52%)
Oct 19, 2005
4.272
4.332
4.228
4.332
15,970,523
+0.04(+1.01%)
Oct 18, 2005
4.278
4.311
4.251
4.288
16,378,246
-0.02(-0.53%)
Oct 17, 2005
4.311
4.321
4.270
4.311
15,001,878
-0.02(-0.48%)
Oct 14, 2005
4.299
4.346
4.278
4.332
14,118,074
+0.03(+0.77%)
Oct 13, 2005
4.311
4.352
4.243
4.299
19,338,480
-0.01(-0.24%)
Oct 12, 2005
4.383
4.431
4.301
4.309
28,753,438
-0.15(-3.42%)
Oct 11, 2005
4.515
4.594
4.457
4.462
30,957,372
+0.01(+0.14%)
Oct 10, 2005
4.497
4.559
4.455
4.455
27,295,138
+0.08(+1.84%)
Oct 07, 2005
4.404
4.457
4.354
4.375
18,895,366
-0.04(-0.89%)
Oct 06, 2005
4.175
4.437
4.189
4.414
43,312,204
+0.20(+4.85%)
Oct 05, 2005
4.222
4.259
4.210
4.210
16,454,846
-0.02(-0.44%)
Oct 04, 2005
4.216
4.286
4.216
4.228
9,230,732
+0.00(+0.10%)
Oct 03, 2005
4.245
4.276
4.216
4.224
8,674,658
+0.00(+0.00%)
Sep 30, 2005
4.198
4.237
4.165
4.224
11,849,661
+0.05(+1.09%)
Sep 29, 2005
4.150
4.204
4.115
4.179
11,636,346
-0.01(-0.15%)
Sep 28, 2005
4.216
4.284
4.146
4.185
9,051,838
-0.03(-0.69%)
Sep 27, 2005
4.259
4.261
4.191
4.214
9,063,473
-0.02(-0.54%)
Sep 26, 2005
4.243
4.315
4.193
4.237
13,035,500
-0.00(-0.10%)
Sep 23, 2005
4.241
4.311
4.237
4.241
22,473,728
-0.06(-1.30%)
Sep 22, 2005
4.189
4.321
4.146
4.297
18,993,296
+0.11(+2.56%)
Sep 21, 2005
4.284
4.284
4.173
4.189
16,083,968
-0.07(-1.60%)
Sep 20, 2005
4.301
4.363
4.226
4.257
19,761,716
-0.06(-1.29%)
Sep 19, 2005
4.332
4.400
4.297
4.313
15,107,081
-0.04(-0.90%)
Sep 16, 2005
4.429
4.429
4.350
4.352
16,332,674
-0.08(-1.72%)
Sep 15, 2005
4.511
4.511
4.420
4.429
10,817,506
-0.08(-1.83%)
Sep 14, 2005
4.330
4.579
4.330
4.511
36,563,684
+0.12(+2.68%)
Sep 13, 2005
4.412
4.424
4.385
4.394
13,354,503
-0.02(-0.42%)
Sep 12, 2005
4.404
4.426
4.394
4.412
15,409,116
-0.00(-0.05%)
Sep 09, 2005
4.383
4.435
4.369
4.414
16,816,996
+0.04(+0.99%)
Sep 08, 2005
4.431
4.433
4.363
4.371
18,894,396
-0.05(-1.12%)
Sep 07, 2005
4.350
4.420
4.317
4.420
24,888,070
+0.08(+1.85%)
Sep 06, 2005
4.241
4.352
4.210
4.340
19,168,798
+0.14(+3.34%)
Sep 02, 2005
4.241
4.288
4.167
4.200
9,476,044
-0.06(-1.31%)
Sep 01, 2005
4.315
4.944
4.245
4.255
12,982,656
-0.06(-1.34%)
Aug 31, 2005
4.307
4.325
4.231
4.313
15,510,926
+0.01(+0.14%)
Aug 30, 2005
4.342
4.344
4.266
4.307
13,198,395
-0.05(-1.04%)
Aug 29, 2005
4.363
4.383
4.307
4.352
10,034,542
-0.01(-0.24%)
Aug 26, 2005
4.369
4.379
4.332
4.363
10,890,712
-0.01(-0.14%)
Aug 25, 2005
4.387
4.443
4.352
4.369
13,376,319
-0.01(-0.24%)
Aug 24, 2005
4.412
4.424
4.371
4.379
12,692,256
-0.05(-1.16%)
Aug 23, 2005
4.435
4.466
4.404
4.431
15,397,481
-0.00(-0.05%)
Aug 22, 2005
4.563
4.563
4.408
4.433
8,787,133
-0.00(-0.09%)
Aug 19, 2005
4.488
4.490
4.414
4.437
13,293,902
-0.05(-1.15%)
Aug 18, 2005
4.540
4.540
4.476
4.488
14,124,377
-0.05(-1.14%)
Aug 17, 2005
4.534
4.589
4.507
4.540
23,347,352
-0.02(-0.36%)
Aug 16, 2005
4.592
4.616
4.538
4.556
22,325,862
-0.14(-2.94%)
Aug 15, 2005
4.691
4.713
4.625
4.695
8,469,099
+0.00(+0.09%)
Aug 12, 2005
4.728
4.754
4.664
4.691
14,012,871
-0.04(-0.79%)
Aug 11, 2005
4.728
4.742
4.691
4.728
7,359,375
+0.00(+0.00%)
Aug 10, 2005
4.734
4.804
4.715
4.728
10,838,353
+0.02(+0.53%)
Aug 09, 2005
4.662
4.713
4.658
4.703
10,005,454
+0.05(+1.06%)
Aug 08, 2005
4.666
4.719
4.651
4.653
7,992,533
-0.01(-0.27%)
Aug 05, 2005
4.662
4.697
4.637
4.666
10,030,664
-0.02(-0.35%)
Aug 04, 2005
4.713
4.746
4.589
4.682
19,294,848
-0.03(-0.61%)
Aug 03, 2005
4.740
4.740
4.699
4.711
16,965,832
-0.03(-0.57%)
Aug 02, 2005
4.808
4.814
4.732
4.738
14,168,494
-0.08(-1.59%)
Aug 01, 2005
4.868
4.868
4.757
4.814
14,833,165
-0.04(-0.72%)
Jul 29, 2005
4.905
4.917
4.847
4.849
6,737,852
-0.06(-1.30%)
Jul 28, 2005
4.917
4.917
4.870
4.913
13,469,887
-0.00(-0.08%)
Jul 27, 2005
4.889
4.917
4.864
4.917
9,666,089
+0.05(+1.10%)
Jul 26, 2005
4.940
4.950
4.851
4.864
10,225,556
-0.09(-1.83%)
Jul 25, 2005
4.992
5.018
4.928
4.955
10,023,392
-0.04(-0.74%)
Jul 22, 2005
4.930
5.008
4.930
4.992
9,187,099
+0.06(+1.13%)
Jul 21, 2005
4.967
4.969
4.917
4.936
10,329,790
-0.04(-0.75%)
Jul 20, 2005
4.973
4.981
4.901
4.973
6,066,394
+0.00(+0.00%)
Jul 19, 2005
4.899
4.977
4.870
4.973
10,612,917
+0.09(+1.77%)
Jul 18, 2005
4.858
4.901
4.839
4.886
14,338,177
+0.03(+0.64%)
Jul 15, 2005
4.787
4.876
4.777
4.856
14,826,863
+0.07(+1.47%)
Jul 14, 2005
4.864
4.884
4.775
4.785
16,698,219
-0.06(-1.32%)
Jul 13, 2005
4.868
4.915
4.810
4.849
14,534,039
-0.04(-0.76%)
Jul 12, 2005
4.858
4.899
4.835
4.886
15,786,296
-0.00(-0.08%)
Jul 11, 2005
4.940
4.959
4.868
4.891
14,909,280
-0.05(-1.00%)
Jul 08, 2005
4.955
4.957
4.860
4.940
25,436,872
-0.04(-0.70%)
Jul 07, 2005
5.045
5.045
4.940
4.975
16,401,032
-0.10(-1.95%)
Jul 06, 2005
5.155
5.177
5.070
5.074
19,355,448
-0.08(-1.64%)
Jul 05, 2005
5.033
5.171
5.033
5.159
12,588,992
+0.11(+2.21%)
Jul 01, 2005
5.074
5.074
4.990
5.047
6,936,623
+0.02(+0.49%)
Jun 30, 2005
5.025
5.074
5.012
5.023
10,365,666
-0.02(-0.45%)
Jun 29, 2005
5.031
5.051
4.988
5.045
9,838,195
+0.01(+0.29%)
Jun 28, 2005
4.932
5.031
4.930
5.031
5,854,533
+0.12(+2.39%)
Jun 27, 2005
4.909
4.930
4.895
4.913
6,475,087
+0.00(+0.00%)
Jun 24, 2005
4.950
4.961
4.874
4.913
11,457,937
-0.04(-0.75%)
Jun 23, 2005
5.043
5.091
4.950
4.950
9,399,445
-0.11(-2.24%)
Jun 22, 2005
5.014
5.087
5.004
5.064
10,233,313
+0.05(+0.99%)
Jun 21, 2005
4.996
5.049
4.967
5.014
7,004,011
+0.01(+0.16%)
Jun 20, 2005
5.000
5.029
4.965
5.006
7,111,639
-0.06(-1.10%)
Jun 17, 2005
5.002
5.064
5.002
5.062
17,658,138
+0.06(+1.24%)
Jun 16, 2005
4.932
5.002
4.895
5.000
15,778,540
+0.05(+1.00%)
Jun 15, 2005
4.985
4.988
4.847
4.950
12,404,765
+0.01(+0.13%)
Jun 14, 2005
4.777
4.950
4.777
4.944
12,006,254
+0.15(+3.05%)
Jun 13, 2005
4.806
4.833
4.775
4.798
7,507,726
-0.01(-0.26%)
Jun 10, 2005
4.785
4.831
4.767
4.810
13,640,539
+0.05(+1.04%)
Jun 09, 2005
4.686
4.775
4.666
4.761
7,810,731
+0.07(+1.58%)
Jun 08, 2005
4.775
4.775
4.684
4.686
6,187,596
-0.07(-1.56%)
Jun 07, 2005
4.734
4.792
4.713
4.761
11,416,243
+0.05(+1.01%)
Jun 06, 2005
4.682
4.717
4.682
4.713
6,841,116
+0.03(+0.66%)
Jun 03, 2005
4.724
4.759
4.653
4.682
13,124,704
-0.05(-1.09%)
Jun 02, 2005
4.693
4.744
4.688
4.734
14,040,990
+0.02(+0.39%)
Jun 01, 2005
4.719
4.769
4.674
4.715
13,470,857
-0.01(-0.31%)
May 31, 2005
4.779
4.796
4.724
4.730
14,288,242
-0.08(-1.71%)
May 27, 2005
4.785
4.845
4.785
4.812
5,491,412
+0.03(+0.56%)
May 26, 2005
4.810
4.812
4.765
4.785
10,594,495
+0.00(+0.00%)
May 25, 2005
4.744
4.806
4.738
4.785
13,712,291
+0.02(+0.39%)
May 24, 2005
4.781
4.794
4.754
4.767
9,136,194
-0.02(-0.52%)
May 23, 2005
4.818
4.862
4.792
4.792
10,766,601
-0.06(-1.19%)
May 20, 2005
4.924
4.928
4.847
4.849
7,122,304
-0.05(-0.93%)
May 19, 2005
4.899
4.924
4.876
4.895
6,073,666
-0.00(-0.08%)
May 18, 2005
4.864
4.909
4.812
4.899
12,098,367
+0.08(+1.67%)
May 17, 2005
4.777
4.847
4.744
4.818
16,457,755
+0.03(+0.69%)
May 16, 2005
4.682
4.798
4.664
4.785
10,770,965
+0.11(+2.34%)
May 13, 2005
4.750
4.761
4.633
4.676
9,102,258
-0.05(-1.00%)
May 12, 2005
4.664
4.785
4.643
4.724
15,756,238
+0.06(+1.33%)
May 11, 2005
4.649
4.682
4.600
4.662
10,098,052
+0.01(+0.27%)
May 10, 2005
4.686
4.686
4.637
4.649
10,870,835
-0.06(-1.36%)
May 09, 2005
4.701
4.736
4.672
4.713
8,291,175
+0.01(+0.31%)
May 06, 2005
4.761
4.779
4.699
4.699
10,756,905
-0.05(-0.96%)
May 05, 2005
4.773
4.847
4.728
4.744
11,365,338
-0.04(-0.78%)
May 04, 2005
4.730
4.794
4.724
4.781
11,329,947
+0.06(+1.27%)
May 03, 2005
4.678
4.736
4.668
4.721
11,439,999
+0.05(+1.10%)
May 02, 2005
4.682
4.732
4.639
4.670
10,275,491
-0.00(-0.04%)
Apr 29, 2005
4.759
4.779
4.643
4.672
14,133,588
-0.08(-1.69%)
Apr 28, 2005
4.777
4.796
4.738
4.752
10,899,923
-0.02(-0.35%)
Apr 27, 2005
4.759
4.806
4.713
4.769
10,524,198
+0.01(+0.22%)
Apr 26, 2005
4.750
4.792
4.726
4.759
7,718,617
+0.02(+0.39%)
Apr 25, 2005
4.686
4.771
4.672
4.740
7,755,463
+0.06(+1.28%)
Apr 22, 2005
4.779
4.779
4.655
4.680
12,078,490
-0.09(-1.99%)
Apr 21, 2005
4.724
4.779
4.713
4.775
11,238,319
+0.10(+2.12%)
Apr 20, 2005
4.765
4.767
4.649
4.676
19,179,464
-0.09(-1.86%)
Apr 19, 2005
4.806
4.839
4.759
4.765
14,900,553
-0.03(-0.60%)
Apr 18, 2005
4.804
4.841
4.771
4.794
10,035,997
-0.01(-0.13%)
Apr 15, 2005
4.870
4.884
4.798
4.800
9,746,567
-0.08(-1.61%)
Apr 14, 2005
4.919
4.942
4.876
4.878
8,173,851
-0.05(-1.00%)
Apr 13, 2005
4.948
4.973
4.913
4.928
10,247,373
-0.02(-0.42%)
Apr 12, 2005
4.919
4.961
4.880
4.948
11,988,316
+0.02(+0.33%)
Apr 11, 2005
4.985
5.006
4.917
4.932
7,238,658
-0.06(-1.12%)
Apr 08, 2005
5.016
5.031
4.965
4.988
6,246,742
-0.03(-0.58%)
Apr 07, 2005
5.002
5.016
4.928
5.016
12,396,524
+0.02(+0.33%)
Apr 06, 2005
5.064
5.064
4.983
5.000
8,706,655
-0.06(-1.26%)
Apr 05, 2005
5.000
5.097
5.000
5.064
9,635,061
+0.06(+1.28%)
Apr 04, 2005
5.002
5.035
4.922
5.000
8,552,486
+0.00(+0.08%)
Apr 01, 2005
5.111
5.115
4.955
4.996
16,872,750
-0.08(-1.66%)
Mar 31, 2005
5.074
5.109
5.033
5.080
11,199,534
+0.01(+0.20%)
Mar 30, 2005
5.060
5.095
5.041
5.070
10,179,015
+0.01(+0.20%)
Mar 29, 2005
5.074
5.130
5.056
5.060
9,607,427
-0.02(-0.37%)
Mar 28, 2005
4.988
5.103
4.988
5.078
5,897,196
+0.09(+1.86%)
Mar 24, 2005
4.988
5.027
4.965
4.985
7,612,445
-0.00(-0.04%)
Mar 23, 2005
4.992
5.031
4.967
4.988
11,211,654
-0.02(-0.49%)
Mar 22, 2005
5.027
5.105
5.010
5.012
9,059,595
-0.03(-0.57%)
Mar 21, 2005
5.058
5.074
5.008
5.041
7,274,049
-0.02(-0.33%)
Mar 18, 2005
5.054
5.093
5.012
5.058
12,963,748
+0.01(+0.12%)
Mar 17, 2005
5.074
5.111
5.023
5.051
6,910,928
+0.00(+0.00%)
Mar 16, 2005
5.095
5.128
5.033
5.051
8,791,496
-0.06(-1.13%)
Mar 15, 2005
5.111
5.136
5.082
5.109
8,474,917
+0.03(+0.61%)
Mar 14, 2005
5.132
5.155
5.051
5.078
10,810,234
-0.04(-0.81%)
Mar 11, 2005
5.095
5.132
5.066
5.120
15,568,618
+0.05(+0.89%)
Mar 10, 2005
5.074
5.113
5.064
5.074
6,916,746
+0.01(+0.16%)
Mar 09, 2005
5.012
5.095
5.010
5.066
13,195,971
+0.05(+0.90%)
Mar 08, 2005
5.115
5.117
5.012
5.021
12,305,380
-0.09(-1.85%)
Mar 07, 2005
5.132
5.167
5.087
5.115
7,303,137
+0.01(+0.20%)
Mar 04, 2005
5.093
5.161
5.074
5.105
9,863,890
+0.02(+0.32%)
Mar 03, 2005
5.078
5.159
5.041
5.089
15,239,434
+0.05(+1.02%)
Mar 02, 2005
5.014
5.076
4.994
5.037
12,105,154
-0.02(-0.37%)
Mar 01, 2005
5.064
5.093
5.033
5.056
8,552,971
+0.02(+0.37%)
Feb 28, 2005
4.981
5.058
4.938
5.037
10,297,308
+0.05(+0.91%)
Feb 25, 2005
4.955
5.041
4.917
4.992
11,545,202
+0.02(+0.41%)
Feb 24, 2005
5.012
5.027
4.926
4.971
14,686,753
-0.07(-1.31%)
Feb 23, 2005
5.103
5.151
5.014
5.037
10,635,703
-0.07(-1.29%)
Feb 22, 2005
5.219
5.245
5.084
5.103
8,826,402
-0.12(-2.21%)
Feb 18, 2005
5.219
5.243
5.188
5.219
5,350,818
+0.00(+0.08%)
Feb 17, 2005
5.208
5.256
5.177
5.214
6,323,342
+0.01(+0.12%)
Feb 16, 2005
5.208
5.225
5.171
5.208
7,970,232
-0.02(-0.39%)
Feb 15, 2005
5.219
5.270
5.194
5.229
7,679,833
+0.01(+0.24%)
Feb 14, 2005
5.219
5.250
5.206
5.217
4,663,846
-0.01(-0.24%)
Feb 11, 2005
5.198
5.270
5.194
5.229
4,760,808
+0.03(+0.56%)
Feb 10, 2005
5.217
5.229
5.188
5.200
8,043,438
+0.02(+0.32%)
Feb 09, 2005
5.241
5.258
5.179
5.184
7,853,879
-0.07(-1.41%)
Feb 08, 2005
5.309
5.334
5.258
5.258
5,282,460
-0.08(-1.55%)
Feb 07, 2005
5.330
5.353
5.316
5.340
5,592,252
+0.01(+0.15%)
Feb 04, 2005
5.305
5.355
5.299
5.332
5,482,686
+0.01(+0.19%)
Feb 03, 2005
5.349
5.349
5.274
5.322
8,271,298
+0.01(+0.27%)
Feb 02, 2005
5.260
5.330
5.258
5.307
9,059,110
+0.07(+1.30%)
Feb 01, 2005
5.179
5.254
5.173
5.239
5,665,458
+0.07(+1.44%)
Jan 31, 2005
5.157
5.186
5.130
5.165
7,233,810
+0.04(+0.81%)
Jan 28, 2005
5.175
5.184
5.101
5.124
6,321,887
-0.04(-0.68%)
Jan 27, 2005
5.105
5.202
5.097
5.159
9,532,767
+0.02(+0.44%)
Jan 26, 2005
5.120
5.148
5.113
5.136
8,087,556
+0.02(+0.36%)
Jan 25, 2005
5.091
5.179
5.091
5.117
5,392,027
+0.03(+0.53%)
Jan 24, 2005
5.155
5.188
5.078
5.091
8,151,550
-0.06(-1.16%)
Jan 21, 2005
5.167
5.206
5.148
5.151
5,433,720
-0.03(-0.52%)
Jan 20, 2005
5.163
5.225
5.157
5.177
7,042,311
-0.01(-0.20%)
Jan 19, 2005
5.214
5.254
5.186
5.188
5,972,826
-0.06(-1.10%)
Jan 18, 2005
5.120
5.252
5.115
5.245
12,055,219
+0.09(+1.84%)
Jan 14, 2005
5.105
5.157
5.095
5.151
5,273,249
+0.04(+0.69%)
Jan 13, 2005
5.115
5.140
5.084
5.115
9,323,330
-0.01(-0.24%)
Jan 12, 2005
5.074
5.132
5.054
5.128
9,133,285
+0.04(+0.85%)
Jan 11, 2005
5.078
5.117
5.039
5.084
7,048,614
-0.04(-0.69%)
Jan 10, 2005
5.023
5.153
5.023
5.120
8,709,079
+0.06(+1.10%)
Jan 07, 2005
5.099
5.099
5.023
5.064
8,204,879
-0.02(-0.49%)
Jan 06, 2005
5.138
5.144
5.066
5.089
12,062,007
+0.00(+0.04%)
Jan 05, 2005
5.105
5.148
5.074
5.087
9,402,353
-0.02(-0.40%)
Jan 04, 2005
5.146
5.159
5.089
5.107
13,806,343
-0.02(-0.36%)
Jan 03, 2005
5.188
5.247
5.103
5.126
12,239,931
-0.06(-1.11%)
Dec 31, 2004
5.198
5.229
5.184
5.184
3,886,215
-0.01(-0.28%)
Dec 30, 2004
5.192
5.208
5.169
5.198
3,811,070
+0.01(+0.12%)
Dec 29, 2004
5.128
5.196
5.128
5.192
5,819,627
+0.06(+1.25%)
Dec 28, 2004
5.113
5.132
5.074
5.128
8,356,624
+0.02(+0.32%)
Dec 27, 2004
5.134
5.188
5.111
5.111
8,548,123
-0.02(-0.44%)
Dec 23, 2004
5.124
5.171
5.107
5.134
6,831,420
+0.01(+0.20%)
Dec 22, 2004
5.021
5.151
5.014
5.124
13,943,544
+0.07(+1.30%)
Dec 21, 2004
5.060
5.115
5.047
5.058
12,474,093
+0.00(+0.00%)
Dec 20, 2004
5.039
5.091
5.023
5.058
6,274,861
+0.02(+0.37%)
Dec 17, 2004
4.992
5.097
4.992
5.039
14,138,921
-0.05(-0.93%)
Dec 16, 2004
5.136
5.157
5.070
5.087
8,828,826
-0.05(-0.92%)
Dec 15, 2004
5.155
5.188
5.105
5.134
13,784,527
-0.03(-0.64%)
Dec 14, 2004
5.091
5.169
5.091
5.167
8,052,650
+0.08(+1.50%)
Dec 13, 2004
5.159
5.161
5.078
5.091
10,189,681
-0.07(-1.32%)
Dec 10, 2004
5.146
5.181
5.138
5.159
8,373,107
+0.01(+0.12%)
Dec 09, 2004
5.124
5.163
5.093
5.153
8,414,801
+0.03(+0.56%)
Dec 08, 2004
5.049
5.155
5.047
5.124
8,213,121
+0.07(+1.47%)
Dec 07, 2004
5.043
5.091
5.033
5.049
12,199,692
-0.01(-0.12%)
Dec 06, 2004
5.010
5.089
5.006
5.056
16,773,849
+0.05(+0.91%)
Dec 03, 2004
4.944
5.033
4.915
5.010
14,022,083
+0.03(+0.62%)
Dec 02, 2004
4.932
5.025
4.866
4.979
14,819,106
-0.01(-0.17%)
Dec 01, 2004
4.856
5.021
4.856
4.988
13,577,514
+0.13(+2.72%)
Nov 30, 2004
4.990
4.990
4.818
4.856
18,759,620
-0.13(-2.69%)
Nov 29, 2004
5.074
5.095
4.985
4.990
9,213,279
-0.08(-1.67%)
Nov 26, 2004
5.039
5.082
5.037
5.074
3,166,276
+0.05(+0.94%)
Nov 24, 2004
5.047
5.064
4.992
5.027
6,637,982
+0.00(+0.00%)
Nov 23, 2004
4.988
5.043
4.981
5.027
14,874,859
+0.06(+1.29%)
Nov 22, 2004
4.899
4.990
4.878
4.963
10,516,926
+0.08(+1.65%)
Nov 19, 2004
4.950
4.961
4.853
4.882
8,133,128
-0.06(-1.17%)
Nov 18, 2004
4.981
4.990
4.930
4.940
16,766,577
-0.05(-1.03%)
Nov 17, 2004
5.109
5.132
4.969
4.992
17,851,576
-0.07(-1.31%)
Nov 16, 2004
5.208
5.210
5.035
5.058
14,075,411
-0.15(-2.97%)
Nov 15, 2004
5.148
5.260
5.148
5.212
18,165,730
+0.06(+1.24%)
Nov 12, 2004
5.120
5.171
5.117
5.148
11,259,650
+0.03(+0.60%)
Nov 11, 2004
5.151
5.157
5.095
5.117
9,931,763
-0.03(-0.60%)
Nov 10, 2004
5.153
5.192
5.138
5.148
12,811,519
+0.02(+0.40%)
Nov 09, 2004
5.202
5.219
5.111
5.128
8,472,008
-0.09(-1.66%)
Nov 08, 2004
5.190
5.241
5.157
5.214
9,261,275
+0.01(+0.28%)
Nov 05, 2004
5.157
5.254
5.148
5.200
12,593,355
+0.04(+0.84%)
Nov 04, 2004
5.023
5.181
4.992
5.157
13,331,232
+0.16(+3.18%)
Nov 03, 2004
4.990
5.016
4.909
4.998
9,777,110
+0.07(+1.42%)
Nov 02, 2004
4.878
4.967
4.876
4.928
8,433,224
+0.04(+0.80%)
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.