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
Array Technologies Inc
(NQ:
ARRY
)
13.14
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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, 2003
5.920
5.930
5.750
5.750
18,006
-0.18(-3.04%)
Oct 30, 2003
5.720
6.000
5.800
5.930
53,933
+0.21(+3.67%)
Oct 29, 2003
5.670
5.850
5.410
5.720
42,256
+0.12(+2.14%)
Oct 28, 2003
5.810
5.830
5.450
5.600
21,700
-0.16(-2.78%)
Oct 27, 2003
5.640
5.790
5.610
5.760
27,300
+0.12(+2.13%)
Oct 24, 2003
5.550
5.640
5.450
5.640
21,300
+0.09(+1.62%)
Oct 23, 2003
5.490
5.610
5.000
5.550
95,900
-0.14(-2.46%)
Oct 22, 2003
5.920
6.000
5.510
5.690
52,100
-0.30(-5.01%)
Oct 21, 2003
5.760
6.000
5.670
5.990
31,989
+0.14(+2.39%)
Oct 20, 2003
5.864
5.864
5.690
5.850
33,745
-0.04(-0.68%)
Oct 17, 2003
6.099
6.100
5.850
5.890
20,914
-0.16(-2.64%)
Oct 16, 2003
5.930
5.930
5.930
6.050
17,875
+0.13(+2.21%)
Oct 15, 2003
6.000
6.030
5.850
5.919
83,978
-0.08(-1.35%)
Oct 14, 2003
5.990
6.310
5.950
6.000
175,576
+0.01(+0.17%)
Oct 13, 2003
5.930
5.990
5.820
5.990
18,292
+0.09(+1.53%)
Oct 10, 2003
5.960
5.990
5.880
5.900
32,811
+0.00(+0.00%)
Oct 09, 2003
5.930
6.000
5.850
5.900
34,744
-0.03(-0.51%)
Oct 08, 2003
5.720
6.000
5.720
5.930
102,721
+0.21(+3.67%)
Oct 07, 2003
5.950
5.960
5.720
5.720
41,308
-0.19(-3.21%)
Oct 06, 2003
5.850
5.960
5.840
5.910
65,490
+0.11(+1.90%)
Oct 03, 2003
5.850
6.060
5.690
5.800
94,852
+0.13(+2.29%)
Oct 02, 2003
5.880
5.936
5.670
5.670
98,622
-0.21(-3.57%)
Oct 01, 2003
5.470
5.940
5.470
5.880
120,625
+0.37(+6.72%)
Sep 30, 2003
5.350
5.510
5.310
5.510
95,431
+0.06(+1.10%)
Sep 29, 2003
5.580
5.620
5.200
5.450
124,505
-0.18(-3.18%)
Sep 26, 2003
5.850
5.900
5.550
5.629
120,909
-0.17(-2.95%)
Sep 25, 2003
5.880
5.970
5.710
5.800
133,366
+0.00(+0.00%)
Sep 24, 2003
5.790
5.980
5.710
5.800
91,888
+0.01(+0.17%)
Sep 23, 2003
5.840
6.060
5.790
5.790
54,153
-0.14(-2.36%)
Sep 22, 2003
5.800
6.000
5.720
5.930
87,355
+0.06(+1.02%)
Sep 19, 2003
5.940
6.000
5.820
5.870
49,871
-0.15(-2.49%)
Sep 18, 2003
5.820
6.100
5.820
6.020
82,599
+0.13(+2.21%)
Sep 17, 2003
6.000
6.000
5.800
5.890
42,179
-0.08(-1.34%)
Sep 16, 2003
5.850
6.100
5.800
5.970
217,198
+0.14(+2.40%)
Sep 15, 2003
6.100
6.100
5.700
5.830
100,700
-0.18(-3.00%)
Sep 12, 2003
5.950
6.200
5.950
6.010
37,300
+0.03(+0.50%)
Sep 11, 2003
6.480
6.480
5.850
5.980
115,400
-0.22(-3.55%)
Sep 10, 2003
6.280
6.470
6.130
6.200
213,400
-0.16(-2.52%)
Sep 09, 2003
6.490
6.540
6.130
6.360
313,800
+0.13(+2.09%)
Sep 08, 2003
5.960
6.300
5.780
6.230
426,200
+0.90(+16.89%)
Sep 05, 2003
5.430
5.550
5.300
5.330
189,267
-0.12(-2.20%)
Sep 04, 2003
5.410
5.550
5.304
5.450
117,300
+0.02(+0.37%)
Sep 03, 2003
5.460
5.650
5.230
5.430
226,100
-0.02(-0.37%)
Sep 02, 2003
5.260
5.670
5.170
5.450
216,100
+0.18(+3.42%)
Aug 29, 2003
4.850
5.800
4.850
5.270
219,400
+0.31(+6.25%)
Aug 28, 2003
4.750
4.960
4.750
4.960
37,800
+0.23(+4.86%)
Aug 27, 2003
4.750
4.880
4.730
4.730
136,700
-0.03(-0.65%)
Aug 26, 2003
4.960
4.960
4.719
4.761
138,900
-0.21(-4.21%)
Aug 25, 2003
5.030
5.100
4.840
4.970
95,300
-0.03(-0.60%)
Aug 22, 2003
5.000
5.120
4.810
5.000
79,300
+0.04(+0.81%)
Aug 21, 2003
5.140
5.140
4.750
4.960
351,100
+0.06(+1.22%)
Aug 20, 2003
4.550
4.900
4.490
4.900
239,900
+0.39(+8.65%)
Aug 19, 2003
4.250
4.550
4.250
4.510
238,300
+0.26(+6.12%)
Aug 18, 2003
4.290
4.310
4.210
4.250
32,700
-0.04(-0.93%)
Aug 15, 2003
4.240
4.310
4.210
4.290
42,700
+0.09(+2.14%)
Aug 14, 2003
4.200
4.300
4.150
4.200
87,400
-0.02(-0.47%)
Aug 13, 2003
4.230
4.310
4.130
4.220
81,300
-0.03(-0.71%)
Aug 12, 2003
4.260
4.440
4.010
4.250
335,800
+0.00(+0.00%)
Aug 11, 2003
3.940
4.250
3.940
4.250
198,200
+0.35(+8.97%)
Aug 08, 2003
3.910
3.930
3.800
3.900
131,300
+0.00(+0.00%)
Aug 07, 2003
3.710
3.900
3.660
3.900
233,400
+0.08(+2.09%)
Aug 06, 2003
3.800
3.920
3.600
3.820
167,300
-0.06(-1.55%)
Aug 05, 2003
3.800
3.940
3.700
3.880
243,500
+0.09(+2.37%)
Aug 04, 2003
3.580
3.860
3.580
3.790
275,200
+0.04(+1.07%)
Aug 01, 2003
3.900
3.960
3.650
3.750
193,527
-0.13(-3.35%)
Jul 31, 2003
3.790
3.940
3.700
3.880
207,700
+0.18(+4.86%)
Jul 30, 2003
3.920
4.000
3.550
3.700
373,000
-0.19(-4.88%)
Jul 29, 2003
3.910
3.960
3.830
3.890
381,500
+0.13(+3.46%)
Jul 28, 2003
3.370
3.850
3.360
3.760
436,500
+0.42(+12.57%)
Jul 25, 2003
3.310
3.400
3.300
3.340
436,200
+0.05(+1.52%)
Jul 24, 2003
3.300
3.400
3.290
3.290
153,800
-0.01(-0.30%)
Jul 23, 2003
3.300
3.330
3.200
3.300
113,300
+0.00(+0.00%)
Jul 22, 2003
3.280
3.380
3.250
3.300
102,900
+0.05(+1.54%)
Jul 21, 2003
3.350
3.350
3.180
3.250
195,200
-0.12(-3.56%)
Jul 18, 2003
3.310
3.430
3.260
3.370
47,500
+0.12(+3.69%)
Jul 17, 2003
3.360
3.500
3.200
3.250
194,400
-0.19(-5.52%)
Jul 16, 2003
3.320
3.480
3.320
3.440
94,200
+0.09(+2.69%)
Jul 15, 2003
3.450
3.500
3.320
3.350
44,500
-0.11(-3.18%)
Jul 14, 2003
3.520
3.520
3.350
3.460
313,100
-0.01(-0.29%)
Jul 11, 2003
3.470
3.510
3.380
3.470
56,241
+0.05(+1.46%)
Jul 10, 2003
3.500
3.500
3.310
3.420
82,000
+0.01(+0.29%)
Jul 09, 2003
3.500
3.540
3.410
3.410
215,800
-0.07(-2.01%)
Jul 08, 2003
3.580
3.600
3.400
3.480
336,900
+0.19(+5.78%)
Jul 07, 2003
3.350
3.350
3.180
3.290
299,300
+0.19(+6.13%)
Jul 03, 2003
3.250
3.300
3.100
3.100
117,000
-0.16(-4.91%)
Jul 02, 2003
3.170
3.500
3.170
3.260
335,100
+0.08(+2.68%)
Jul 01, 2003
3.250
3.390
3.160
3.175
117,900
+0.04(+1.44%)
Jun 30, 2003
3.460
3.460
3.080
3.130
542,300
-0.13(-3.99%)
Jun 27, 2003
3.160
3.650
3.150
3.260
128,533
+0.03(+0.93%)
Jun 26, 2003
3.350
3.350
3.150
3.230
101,200
-0.11(-3.29%)
Jun 25, 2003
3.260
3.340
3.100
3.340
69,800
+0.15(+4.70%)
Jun 24, 2003
3.140
3.250
3.100
3.190
53,600
+0.10(+3.24%)
Jun 23, 2003
3.250
3.490
3.010
3.090
114,100
-0.24(-7.21%)
Jun 20, 2003
3.350
3.490
3.250
3.330
113,600
-0.08(-2.35%)
Jun 19, 2003
3.650
3.710
3.400
3.410
106,800
-0.30(-8.09%)
Jun 18, 2003
3.600
3.760
3.510
3.710
100,400
+0.09(+2.49%)
Jun 17, 2003
3.720
3.890
3.600
3.620
102,300
-0.21(-5.48%)
Jun 16, 2003
3.640
3.880
3.500
3.830
71,000
+0.30(+8.50%)
Jun 13, 2003
3.500
3.900
3.400
3.530
145,400
+0.02(+0.57%)
Jun 12, 2003
3.690
3.700
3.500
3.510
111,700
-0.12(-3.31%)
Jun 11, 2003
4.010
4.080
3.620
3.630
159,500
-0.19(-4.97%)
Jun 10, 2003
4.010
4.100
3.570
3.820
131,500
-0.18(-4.50%)
Jun 09, 2003
3.960
4.170
3.870
4.000
98,360
+0.04(+1.01%)
Jun 06, 2003
4.070
4.470
3.920
3.960
193,000
-0.48(-10.81%)
Jun 05, 2003
4.310
4.490
3.900
4.440
189,000
+0.14(+3.26%)
Jun 04, 2003
3.960
4.400
3.890
4.300
181,000
+0.48(+12.57%)
Jun 03, 2003
3.700
3.950
3.700
3.820
190,500
-0.07(-1.80%)
Jun 02, 2003
3.660
3.950
3.650
3.890
176,300
+0.23(+6.28%)
May 30, 2003
3.750
3.800
3.600
3.660
133,500
-0.04(-1.08%)
May 29, 2003
3.760
3.950
3.600
3.700
144,100
+0.00(+0.00%)
May 28, 2003
3.730
3.900
3.700
3.700
209,200
-0.03(-0.80%)
May 27, 2003
3.250
3.790
3.250
3.730
172,100
+0.36(+10.68%)
May 23, 2003
3.450
3.450
3.270
3.370
84,800
-0.11(-3.16%)
May 22, 2003
3.350
3.500
3.230
3.480
153,100
+0.04(+1.19%)
May 21, 2003
3.370
3.700
3.060
3.439
308,300
+0.07(+2.05%)
May 20, 2003
3.610
3.800
3.270
3.370
112,000
-0.20(-5.60%)
May 19, 2003
3.750
3.980
3.450
3.570
186,600
-0.21(-5.56%)
May 16, 2003
3.290
4.050
3.220
3.780
278,000
+0.38(+11.18%)
May 15, 2003
3.270
3.900
3.090
3.400
233,100
+0.26(+8.28%)
May 14, 2003
3.090
3.230
3.050
3.140
305,200
+0.04(+1.29%)
May 13, 2003
2.930
3.200
2.930
3.100
177,700
+0.10(+3.33%)
May 12, 2003
3.000
3.100
2.910
3.000
251,900
+0.09(+3.09%)
May 09, 2003
2.840
2.980
2.800
2.910
151,200
+0.07(+2.46%)
May 08, 2003
2.770
2.900
2.680
2.840
92,700
+0.04(+1.43%)
May 07, 2003
2.850
2.970
2.750
2.800
384,500
-0.10(-3.45%)
May 06, 2003
3.100
3.150
2.750
2.900
252,100
-0.20(-6.45%)
May 05, 2003
3.000
3.310
2.990
3.100
379,400
+0.18(+6.16%)
May 02, 2003
2.450
3.000
2.430
2.920
501,600
+0.66(+29.20%)
Apr 30, 2003
2.390
2.400
2.200
2.260
67,200
-0.09(-3.83%)
Apr 29, 2003
2.360
2.450
2.270
2.350
710,800
-0.04(-1.67%)
Apr 28, 2003
2.370
2.390
2.260
2.390
150,900
+0.13(+5.75%)
Apr 25, 2003
2.390
2.390
2.250
2.260
49,200
-0.04(-1.74%)
Apr 24, 2003
2.360
2.400
2.220
2.300
254,900
-0.05(-2.13%)
Apr 23, 2003
2.370
2.390
2.290
2.350
79,200
+0.00(+0.00%)
Apr 22, 2003
2.410
2.520
2.320
2.350
114,800
-0.05(-2.08%)
Apr 21, 2003
2.330
2.750
2.330
2.400
134,100
+0.00(+0.00%)
Apr 17, 2003
2.300
2.410
2.100
2.400
773,300
+0.12(+5.26%)
Apr 16, 2003
2.300
2.320
2.270
2.280
89,800
+0.00(+0.00%)
Apr 15, 2003
2.360
2.360
2.260
2.280
152,200
-0.02(-0.87%)
Apr 14, 2003
2.400
2.450
2.250
2.300
597,900
-0.10(-4.17%)
Apr 11, 2003
2.650
2.650
2.210
2.400
964,500
-0.28(-10.45%)
Apr 10, 2003
2.650
2.820
2.570
2.680
45,600
+0.00(+0.00%)
Apr 09, 2003
2.850
2.950
2.650
2.680
106,500
-0.15(-5.30%)
Apr 08, 2003
2.860
2.860
2.760
2.830
357,500
+0.03(+1.07%)
Apr 07, 2003
3.000
3.090
2.780
2.800
108,200
-0.19(-6.35%)
Apr 04, 2003
3.150
3.150
2.960
2.990
92,500
-0.20(-6.24%)
Apr 03, 2003
2.900
3.189
2.900
3.189
296,000
+0.19(+6.30%)
Apr 02, 2003
3.130
3.160
2.860
3.000
678,600
-0.08(-2.60%)
Apr 01, 2003
3.260
3.390
2.630
3.080
1,365,700
-1.10(-26.32%)
Mar 28, 2003
4.240
4.390
4.150
4.180
66,161
-0.22(-5.00%)
Mar 27, 2003
4.300
4.490
4.200
4.400
35,278
+0.06(+1.38%)
Mar 26, 2003
4.400
4.701
4.320
4.340
26,388
-0.24(-5.24%)
Mar 25, 2003
4.110
4.600
4.110
4.580
62,877
+0.42(+10.10%)
Mar 24, 2003
4.300
4.600
4.150
4.160
74,746
-0.34(-7.56%)
Mar 21, 2003
4.140
4.550
4.140
4.500
132,304
+0.34(+8.17%)
Mar 20, 2003
4.200
4.230
4.120
4.160
45,052
-0.21(-4.81%)
Mar 19, 2003
4.200
4.440
4.100
4.370
50,204
+0.07(+1.63%)
Mar 18, 2003
4.110
4.300
4.110
4.300
100,800
+0.15(+3.61%)
Mar 17, 2003
4.110
4.190
4.050
4.150
84,800
+0.00(+0.00%)
Mar 14, 2003
4.120
4.290
4.120
4.150
36,800
-0.10(-2.35%)
Mar 13, 2003
4.190
4.250
4.140
4.250
36,500
+0.09(+2.16%)
Mar 12, 2003
4.100
4.280
4.100
4.160
40,800
-0.02(-0.48%)
Mar 11, 2003
4.020
4.180
4.020
4.180
40,400
+0.03(+0.72%)
Mar 10, 2003
4.150
4.160
4.100
4.150
33,400
+0.00(+0.00%)
Mar 07, 2003
4.110
4.200
4.040
4.150
67,300
-0.02(-0.48%)
Mar 06, 2003
4.160
4.170
4.100
4.170
39,900
+0.03(+0.72%)
Mar 05, 2003
4.240
4.360
4.100
4.140
343,600
-0.16(-3.72%)
Mar 04, 2003
4.250
4.300
4.160
4.300
14,300
+0.13(+3.12%)
Mar 03, 2003
3.970
4.230
3.970
4.170
17,000
+0.09(+2.23%)
Feb 28, 2003
4.300
4.350
4.050
4.079
33,200
-0.17(-4.02%)
Feb 27, 2003
4.080
4.330
4.080
4.250
19,300
+0.12(+2.91%)
Feb 26, 2003
4.310
4.400
4.100
4.130
13,700
-0.25(-5.71%)
Feb 25, 2003
4.100
4.390
4.040
4.380
39,600
+0.28(+6.83%)
Feb 24, 2003
4.210
4.350
4.090
4.100
11,200
-0.21(-4.87%)
Feb 21, 2003
4.250
4.350
4.180
4.310
24,300
+0.12(+2.86%)
Feb 20, 2003
4.100
4.250
4.100
4.190
18,800
+0.09(+2.17%)
Feb 19, 2003
4.300
4.380
4.100
4.101
38,300
-0.20(-4.63%)
Feb 18, 2003
4.100
4.400
4.050
4.300
63,800
+0.20(+4.88%)
Feb 14, 2003
4.050
4.190
4.050
4.100
37,200
-0.02(-0.49%)
Feb 13, 2003
3.920
4.200
3.920
4.120
58,400
+0.11(+2.74%)
Feb 12, 2003
4.030
4.030
3.930
4.010
26,300
-0.05(-1.23%)
Feb 11, 2003
4.410
4.550
4.040
4.060
56,200
-0.31(-7.09%)
Feb 10, 2003
4.110
4.410
4.050
4.370
80,500
+0.32(+7.90%)
Feb 07, 2003
4.080
4.560
4.020
4.050
91,900
+0.03(+0.75%)
Feb 06, 2003
4.070
4.130
4.000
4.020
16,000
+0.00(+0.00%)
Feb 05, 2003
4.190
4.450
3.980
4.020
54,200
-0.14(-3.37%)
Feb 04, 2003
4.200
4.500
4.110
4.160
152,500
-0.09(-2.12%)
Feb 03, 2003
4.530
4.690
4.220
4.250
888,100
-0.21(-4.71%)
Jan 31, 2003
4.320
4.490
4.240
4.460
64,100
+0.13(+3.00%)
Jan 30, 2003
4.780
4.740
4.240
4.330
28,100
-0.45(-9.41%)
Jan 29, 2003
4.310
4.800
4.230
4.780
48,000
+0.40(+9.13%)
Jan 28, 2003
4.300
4.520
4.200
4.380
125,900
+0.17(+4.04%)
Jan 27, 2003
4.450
4.470
3.960
4.210
215,700
-0.23(-5.18%)
Jan 24, 2003
4.950
5.130
4.370
4.440
54,900
-0.53(-10.66%)
Jan 23, 2003
4.950
5.030
4.900
4.970
34,400
+0.03(+0.61%)
Jan 22, 2003
5.200
5.200
4.900
4.940
47,600
-0.23(-4.45%)
Jan 21, 2003
5.000
5.170
4.900
5.170
47,300
+0.19(+3.82%)
Jan 17, 2003
5.000
5.000
4.880
4.980
221,000
-0.02(-0.40%)
Jan 16, 2003
4.620
5.090
4.620
5.000
483,400
+0.25(+5.26%)
Jan 15, 2003
5.070
5.070
4.700
4.750
45,200
-0.23(-4.62%)
Jan 14, 2003
5.150
5.150
4.960
4.980
136,300
-0.03(-0.60%)
Jan 13, 2003
5.320
5.370
5.000
5.010
53,400
+0.00(+0.00%)
Jan 10, 2003
4.890
5.300
4.830
5.010
64,000
+0.02(+0.42%)
Jan 09, 2003
4.670
4.990
4.620
4.989
49,800
+0.32(+6.83%)
Jan 08, 2003
4.800
5.000
4.660
4.670
54,300
-0.10(-2.10%)
Jan 07, 2003
5.000
5.050
4.770
4.770
37,300
-0.23(-4.60%)
Jan 06, 2003
4.850
5.100
4.850
5.000
57,100
+0.13(+2.67%)
Jan 03, 2003
5.200
5.580
4.870
4.870
141,400
-0.57(-10.48%)
Jan 02, 2003
5.500
5.780
5.210
5.440
73,800
-0.11(-1.98%)
Dec 31, 2002
5.500
5.700
5.300
5.550
85,000
+0.07(+1.28%)
Dec 30, 2002
5.320
5.620
5.130
5.480
202,500
+0.18(+3.40%)
Dec 27, 2002
5.340
5.400
5.100
5.300
70,900
-0.01(-0.19%)
Dec 26, 2002
5.470
5.490
5.180
5.310
43,600
-0.16(-2.93%)
Dec 24, 2002
5.520
5.530
5.370
5.470
28,400
-0.07(-1.26%)
Dec 23, 2002
6.450
5.600
4.770
5.540
106,700
+0.06(+1.09%)
Dec 20, 2002
6.450
6.600
4.770
5.480
447,700
-1.46(-21.04%)
Dec 19, 2002
6.740
7.400
6.740
6.940
54,900
-0.09(-1.28%)
Dec 18, 2002
6.780
7.240
6.720
7.030
66,100
+0.24(+3.53%)
Dec 17, 2002
7.010
7.130
6.750
6.790
37,000
-0.28(-3.97%)
Dec 16, 2002
6.750
7.080
6.750
7.071
42,300
+0.32(+4.76%)
Dec 13, 2002
7.020
7.090
6.750
6.750
21,800
-0.37(-5.20%)
Dec 12, 2002
7.300
7.400
6.900
7.120
22,100
-0.06(-0.84%)
Dec 11, 2002
7.400
7.400
6.750
7.180
65,200
-0.20(-2.71%)
Dec 10, 2002
6.660
7.450
6.600
7.380
30,100
+0.77(+11.65%)
Dec 09, 2002
6.950
7.000
6.610
6.610
32,600
-0.30(-4.34%)
Dec 06, 2002
6.470
7.070
6.440
6.910
104,900
+0.27(+4.07%)
Dec 05, 2002
7.210
7.370
6.460
6.640
50,000
-0.56(-7.78%)
Dec 04, 2002
7.770
7.830
7.190
7.200
62,700
-0.60(-7.70%)
Dec 03, 2002
8.305
8.350
7.790
7.801
72,000
-0.69(-8.12%)
Dec 02, 2002
8.450
8.540
8.170
8.490
28,500
+0.04(+0.47%)
Nov 29, 2002
8.540
8.600
8.450
8.450
23,500
-0.09(-1.05%)
Nov 27, 2002
8.540
8.670
8.500
8.540
39,500
+0.04(+0.47%)
Nov 26, 2002
8.649
8.650
8.450
8.500
60,900
-0.20(-2.29%)
Nov 25, 2002
8.430
8.700
8.430
8.699
83,400
-0.07(-0.80%)
Nov 22, 2002
8.390
8.769
7.990
8.769
139,800
+0.29(+3.41%)
Nov 21, 2002
8.160
8.550
8.155
8.480
23,500
+0.18(+2.17%)
Nov 20, 2002
7.980
8.350
7.830
8.300
24,800
+0.16(+1.97%)
Nov 19, 2002
8.160
8.350
8.000
8.140
16,500
-0.14(-1.69%)
Nov 18, 2002
8.400
8.640
8.140
8.280
70,900
-0.30(-3.50%)
Nov 15, 2002
8.799
8.800
8.350
8.580
47,600
-0.26(-2.94%)
Nov 14, 2002
8.820
9.200
8.200
8.840
137,600
+0.28(+3.26%)
Nov 13, 2002
8.370
8.830
8.300
8.561
109,600
+0.08(+0.96%)
Nov 12, 2002
7.913
8.500
7.913
8.480
17,500
+0.49(+6.13%)
Nov 11, 2002
8.100
8.300
7.610
7.990
40,500
+0.09(+1.14%)
Nov 08, 2002
8.050
8.250
7.610
7.900
60,300
+0.19(+2.46%)
Nov 07, 2002
7.900
8.150
7.700
7.710
38,300
-0.14(-1.78%)
Nov 06, 2002
8.001
8.420
7.620
7.850
46,900
-0.20(-2.48%)
Nov 05, 2002
8.400
8.400
7.900
8.050
116,300
-0.35(-4.17%)
Nov 04, 2002
8.440
8.650
8.190
8.400
240,200
-0.13(-1.52%)
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.