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
Commercial Metals Company
(NY:
CMC
)
51.29
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 12, 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 (%)
Nov 29, 2002
0.7240
0.7434
0.7240
0.7240
422,333
+0.00(+0.48%)
Nov 27, 2002
0.6856
0.7218
0.6852
0.7205
522,116
+0.04(+5.49%)
Nov 26, 2002
0.6942
0.6942
0.6766
0.6830
626,539
-0.01(-1.55%)
Nov 25, 2002
0.6873
0.7059
0.6848
0.6938
291,804
+0.00(+0.62%)
Nov 22, 2002
0.7197
0.7218
0.6895
0.6895
273,820
-0.03(-4.25%)
Nov 21, 2002
0.7024
0.7201
0.6981
0.7201
1,105,145
+0.02(+3.15%)
Nov 20, 2002
0.6891
0.6981
0.6792
0.6981
471,644
+0.01(+1.25%)
Nov 19, 2002
0.6951
0.7011
0.6850
0.6895
681,651
-0.01(-1.30%)
Nov 18, 2002
0.6942
0.7128
0.6895
0.6986
676,430
+0.01(+1.00%)
Nov 15, 2002
0.7011
0.7024
0.6917
0.6917
444,958
-0.01(-0.99%)
Nov 14, 2002
0.7011
0.7214
0.6981
0.6986
308,048
-0.00(-0.37%)
Nov 13, 2002
0.7110
0.7210
0.6990
0.7011
286,583
-0.01(-1.09%)
Nov 12, 2002
0.6981
0.7132
0.6981
0.7089
266,279
+0.01(+1.23%)
Nov 11, 2002
0.6973
0.7059
0.6908
0.7003
443,798
+0.00(+0.12%)
Nov 08, 2002
0.7029
0.7072
0.6912
0.6994
552,282
-0.01(-0.98%)
Nov 07, 2002
0.7110
0.7110
0.6986
0.7063
740,244
-0.01(-1.03%)
Nov 06, 2002
0.7076
0.7214
0.7076
0.7136
493,689
+0.00(+0.55%)
Nov 05, 2002
0.7145
0.7192
0.7016
0.7098
313,269
-0.01(-0.96%)
Nov 04, 2002
0.7210
0.7244
0.7098
0.7167
294,125
-0.00(-0.60%)
Nov 01, 2002
0.6998
0.7218
0.6981
0.7210
936,908
+0.02(+2.70%)
Oct 31, 2002
0.7110
0.7119
0.6986
0.7020
269,759
-0.01(-1.27%)
Oct 30, 2002
0.7175
0.7175
0.7016
0.7110
404,930
-0.01(-1.08%)
Oct 29, 2002
0.7110
0.7188
0.6917
0.7188
599,853
+0.02(+2.33%)
Oct 28, 2002
0.7089
0.7106
0.6977
0.7024
504,712
-0.01(-1.75%)
Oct 25, 2002
0.6981
0.7149
0.6942
0.7149
399,128
+0.01(+2.09%)
Oct 24, 2002
0.7024
0.7110
0.7003
0.7003
413,051
-0.00(-0.31%)
Oct 23, 2002
0.6908
0.7085
0.6908
0.7024
734,443
+0.01(+1.68%)
Oct 22, 2002
0.6912
0.6968
0.6895
0.6908
785,494
-0.01(-1.60%)
Oct 21, 2002
0.6891
0.7054
0.6792
0.7020
1,029,728
+0.01(+1.24%)
Oct 18, 2002
0.7029
0.7029
0.6904
0.6934
462,942
-0.00(-0.62%)
Oct 17, 2002
0.7003
0.7072
0.6895
0.6977
426,394
+0.00(+0.25%)
Oct 16, 2002
0.7158
0.7158
0.6787
0.6960
813,340
-0.02(-3.35%)
Oct 15, 2002
0.7550
0.7550
0.7085
0.7201
2,245,679
-0.06(-7.68%)
Oct 14, 2002
0.7856
0.7972
0.7800
0.7800
238,433
-0.00(-0.06%)
Oct 11, 2002
0.7649
0.8080
0.7649
0.7804
303,987
+0.02(+2.90%)
Oct 10, 2002
0.7520
0.7615
0.7503
0.7585
470,484
+0.01(+0.86%)
Oct 09, 2002
0.7783
0.7787
0.7520
0.7520
488,468
-0.03(-3.91%)
Oct 08, 2002
0.7697
0.7826
0.7671
0.7826
295,865
+0.01(+1.68%)
Oct 07, 2002
0.7847
0.7912
0.7697
0.7697
212,907
-0.01(-1.38%)
Oct 04, 2002
0.7942
0.8106
0.7735
0.7804
442,058
-0.02(-2.69%)
Oct 03, 2002
0.7783
0.8132
0.7783
0.8020
366,061
+0.03(+3.73%)
Oct 02, 2002
0.7994
0.8136
0.7731
0.7731
252,936
-0.03(-4.22%)
Oct 01, 2002
0.7722
0.8080
0.7718
0.8071
326,032
+0.03(+4.52%)
Sep 30, 2002
0.7576
0.7735
0.7485
0.7722
584,189
+0.01(+1.93%)
Sep 27, 2002
0.7675
0.7692
0.7541
0.7576
465,263
-0.01(-0.90%)
Sep 26, 2002
0.7684
0.7740
0.7533
0.7645
1,096,443
+0.01(+0.80%)
Sep 25, 2002
0.7623
0.7714
0.7559
0.7585
370,702
+0.00(+0.17%)
Sep 24, 2002
0.7541
0.7705
0.7451
0.7572
983,318
+0.00(+0.63%)
Sep 23, 2002
0.8037
0.8037
0.7524
0.7524
2,204,490
-0.06(-6.88%)
Sep 20, 2002
0.7826
0.8080
0.7766
0.8080
588,830
+0.03(+3.94%)
Sep 19, 2002
0.7916
0.7955
0.7757
0.7774
410,731
-0.01(-1.42%)
Sep 18, 2002
0.8011
0.8188
0.7886
0.7886
375,343
-0.01(-1.13%)
Sep 17, 2002
0.8145
0.8179
0.7972
0.7977
180,420
-0.02(-2.06%)
Sep 16, 2002
0.8429
0.8468
0.8145
0.8145
196,083
-0.02(-2.63%)
Sep 13, 2002
0.8071
0.8386
0.8071
0.8365
268,599
+0.03(+4.30%)
Sep 12, 2002
0.8214
0.8214
0.7826
0.8020
425,814
-0.03(-3.27%)
Sep 11, 2002
0.8291
0.8326
0.8102
0.8291
260,477
+0.00(+0.00%)
Sep 10, 2002
0.8171
0.8343
0.8003
0.8291
352,718
+0.02(+2.01%)
Sep 09, 2002
0.8433
0.8584
0.8041
0.8127
616,097
-0.03(-3.13%)
Sep 06, 2002
0.8136
0.8442
0.8136
0.8390
349,817
+0.03(+3.40%)
Sep 05, 2002
0.8464
0.8464
0.8115
0.8115
594,632
-0.04(-4.66%)
Sep 04, 2002
0.8123
0.8511
0.8071
0.8511
302,247
+0.04(+4.77%)
Sep 03, 2002
0.8175
0.8175
0.7964
0.8123
986,219
-0.00(-0.37%)
Aug 30, 2002
0.8106
0.8546
0.8106
0.8153
279,622
+0.01(+0.91%)
Aug 29, 2002
0.8059
0.8110
0.7865
0.8080
494,269
+0.01(+0.86%)
Aug 28, 2002
0.8123
0.8179
0.8011
0.8011
388,106
-0.02(-2.16%)
Aug 27, 2002
0.8670
0.8675
0.8188
0.8188
355,038
-0.05(-5.66%)
Aug 26, 2002
0.8235
0.8688
0.8231
0.8679
249,455
+0.04(+4.30%)
Aug 23, 2002
0.8408
0.8546
0.8321
0.8321
262,218
-0.01(-1.53%)
Aug 22, 2002
0.8459
0.8571
0.8373
0.8451
260,477
-0.00(-0.10%)
Aug 21, 2002
0.8059
0.8464
0.8059
0.8459
407,250
+0.04(+5.03%)
Aug 20, 2002
0.8261
0.8296
0.8041
0.8054
339,955
+0.00(+0.21%)
Aug 16, 2002
0.7843
0.8059
0.7791
0.8037
148,513
+0.02(+3.04%)
Aug 15, 2002
0.8093
0.8093
0.7757
0.7800
163,016
-0.03(-4.13%)
Aug 14, 2002
0.7856
0.8136
0.7632
0.8136
330,093
+0.03(+3.28%)
Aug 13, 2002
0.7934
0.7968
0.7843
0.7878
265,118
-0.01(-1.19%)
Aug 12, 2002
0.8037
0.8123
0.7972
0.7972
240,173
+0.03(+4.05%)
Aug 07, 2002
0.7628
0.7722
0.7610
0.7662
156,054
+0.01(+1.37%)
Aug 06, 2002
0.7481
0.7688
0.7313
0.7559
562,145
+0.01(+1.62%)
Aug 05, 2002
0.7434
0.7585
0.7425
0.7438
211,747
+0.00(+0.06%)
Aug 02, 2002
0.7856
0.7882
0.7434
0.7434
317,910
-0.04(-4.80%)
Aug 01, 2002
0.8003
0.8003
0.7809
0.7809
183,900
-0.02(-2.95%)
Jul 31, 2002
0.7959
0.8140
0.7757
0.8046
439,737
+0.00(+0.54%)
Jul 30, 2002
0.8248
0.8248
0.7817
0.8003
436,257
-0.02(-2.26%)
Jul 29, 2002
0.8214
0.8257
0.8089
0.8188
407,250
+0.01(+1.55%)
Jul 26, 2002
0.7925
0.8063
0.7744
0.8063
217,548
+0.02(+2.41%)
Jul 25, 2002
0.7886
0.7968
0.7666
0.7873
489,048
+0.00(+0.11%)
Jul 24, 2002
0.7942
0.7947
0.7714
0.7865
555,183
-0.01(-0.87%)
Jul 23, 2002
0.8050
0.8050
0.7834
0.7934
737,924
-0.01(-0.91%)
Jul 22, 2002
0.7994
0.8119
0.7865
0.8007
352,138
-0.01(-0.91%)
Jul 19, 2002
0.8563
0.8614
0.8080
0.8080
367,221
-0.08(-9.16%)
Jul 17, 2002
0.8834
0.8916
0.8662
0.8895
828,424
-0.01(-0.63%)
Jul 12, 2002
0.9287
0.9287
0.8951
0.8951
312,109
-0.03(-3.49%)
Jul 11, 2002
0.9416
0.9420
0.9239
0.9274
667,148
-0.01(-1.33%)
Jul 10, 2002
0.9610
0.9610
0.9394
0.9399
589,411
-0.02(-2.20%)
Jul 09, 2002
0.9584
0.9610
0.9584
0.9610
634,081
+0.00(+0.27%)
Jul 08, 2002
0.9515
0.9584
0.9515
0.9584
578,968
+0.00(+0.04%)
Jul 05, 2002
0.9459
0.9675
0.9369
0.9580
164,756
+0.01(+1.32%)
Jul 04, 2002
0.9593
0.9593
0.9071
0.9455
479,186
+0.00(+0.00%)
Jul 03, 2002
0.9593
0.9593
0.9071
0.9455
479,186
-0.01(-0.77%)
Jul 02, 2002
0.9804
0.9804
0.9373
0.9528
892,818
-0.06(-5.92%)
Jun 27, 2002
1.021
1.037
1.012
1.013
877,155
-0.01(-0.99%)
Jun 26, 2002
1.024
1.034
1.009
1.023
1,039,591
-0.01(-0.63%)
Jun 25, 2002
1.060
1.062
1.027
1.029
1,188,104
-0.02(-1.48%)
Jun 21, 2002
1.005
1.045
1.005
1.045
1,844,810
+0.05(+4.64%)
Jun 20, 2002
0.9834
1.008
0.9834
0.9985
635,821
+0.02(+1.80%)
Jun 19, 2002
0.9649
1.008
0.9640
0.9808
1,407,393
+0.02(+1.83%)
Jun 18, 2002
0.9595
0.9657
0.9431
0.9631
1,008,264
+0.00(+0.22%)
Jun 17, 2002
0.9338
0.9621
0.9338
0.9610
363,160
+0.03(+3.05%)
Jun 14, 2002
0.9332
0.9470
0.9265
0.9326
631,180
-0.02(-1.77%)
Jun 12, 2002
0.9588
0.9625
0.9418
0.9494
417,692
-0.01(-1.03%)
Jun 11, 2002
0.9636
0.9793
0.9593
0.9593
626,539
-0.00(-0.45%)
Jun 10, 2002
0.9384
0.9636
0.9384
0.9636
574,327
+0.03(+2.80%)
Jun 07, 2002
0.9123
0.9384
0.9080
0.9373
930,526
+0.02(+2.14%)
Jun 06, 2002
0.9530
0.9530
0.9177
0.9177
609,135
-0.03(-3.60%)
Jun 05, 2002
0.9416
0.9519
0.9345
0.9519
472,225
-0.04(-3.75%)
May 31, 2002
0.9998
1.012
0.9890
0.9890
621,898
-0.01(-1.44%)
May 28, 2002
1.027
1.027
0.9987
1.003
509,353
-0.02(-2.31%)
May 27, 2002
1.030
1.034
1.026
1.027
272,660
+0.00(+0.00%)
May 24, 2002
1.030
1.034
1.026
1.027
265,699
-0.00(-0.08%)
May 23, 2002
1.018
1.028
1.008
1.028
568,526
+0.01(+0.74%)
May 22, 2002
1.020
1.021
1.011
1.020
362,000
+0.00(+0.23%)
May 21, 2002
1.020
1.021
1.016
1.018
252,936
+0.00(+0.00%)
May 20, 2002
1.007
1.019
1.002
1.018
563,885
+0.01(+1.11%)
May 17, 2002
1.002
1.007
0.9955
1.007
533,718
+0.01(+0.75%)
May 16, 2002
1.002
1.004
0.9953
0.9993
578,968
-0.00(-0.24%)
May 15, 2002
1.006
1.015
0.9998
1.002
590,571
-0.01(-0.87%)
May 14, 2002
0.9750
1.011
0.9733
1.011
482,667
+0.03(+3.49%)
May 13, 2002
0.9696
0.9808
0.9675
0.9765
391,006
+0.00(+0.24%)
May 10, 2002
0.9899
0.9903
0.9741
0.9741
612,616
-0.02(-1.74%)
May 09, 2002
0.9916
0.9955
0.9873
0.9914
1,038,430
-0.00(-0.17%)
May 08, 2002
0.9955
0.9955
0.9894
0.9931
1,045,392
-0.00(-0.24%)
May 07, 2002
0.9849
0.9955
0.9830
0.9955
396,808
+0.01(+1.07%)
May 06, 2002
0.9925
0.9993
0.9849
0.9849
295,865
-0.01(-0.76%)
May 03, 2002
1.0000
1.005
0.9901
0.9925
387,526
+0.00(+0.11%)
May 02, 2002
0.9696
0.9955
0.9649
0.9914
1,030,309
+0.02(+2.24%)
May 01, 2002
0.9623
0.9733
0.9543
0.9696
397,968
+0.00(+0.42%)
Apr 30, 2002
0.9472
0.9655
0.9468
0.9655
430,455
+0.02(+2.07%)
Apr 29, 2002
0.9556
0.9556
0.9349
0.9459
288,904
-0.01(-1.13%)
Apr 26, 2002
0.9524
0.9567
0.9345
0.9567
782,013
-0.00(-0.11%)
Apr 25, 2002
0.9569
0.9627
0.9547
0.9578
466,423
+0.00(+0.07%)
Apr 24, 2002
0.9644
0.9696
0.9571
0.9571
938,648
-0.01(-1.00%)
Apr 23, 2002
0.9644
0.9694
0.9644
0.9668
232,051
+0.00(+0.20%)
Apr 22, 2002
0.9619
0.9700
0.9591
0.9649
681,071
+0.01(+0.54%)
Apr 19, 2002
0.9582
0.9651
0.9573
0.9597
283,102
+0.00(+0.27%)
Apr 18, 2002
0.9554
0.9588
0.9498
0.9571
329,513
+0.00(+0.18%)
Apr 17, 2002
0.9511
0.9588
0.9422
0.9554
584,770
+0.00(+0.23%)
Apr 16, 2002
0.9472
0.9532
0.9390
0.9532
366,641
+0.00(+0.29%)
Apr 15, 2002
0.9578
0.9591
0.9323
0.9504
271,500
-0.01(-0.88%)
Apr 12, 2002
0.9276
0.9588
0.9179
0.9588
454,821
+0.03(+3.78%)
Apr 11, 2002
0.9761
0.9761
0.9179
0.9239
663,667
-0.06(-5.74%)
Apr 10, 2002
0.9588
0.9802
0.9556
0.9802
696,154
+0.03(+3.04%)
Apr 09, 2002
0.9478
0.9586
0.9422
0.9513
808,699
+0.00(+0.39%)
Apr 08, 2002
0.9287
0.9476
0.9250
0.9476
449,019
+0.01(+1.45%)
Apr 05, 2002
0.9145
0.9341
0.9145
0.9341
611,455
+0.02(+2.00%)
Apr 04, 2002
0.9147
0.9175
0.9145
0.9157
424,654
+0.00(+0.12%)
Apr 03, 2002
0.9153
0.9155
0.9052
0.9147
1,776,355
-0.00(-0.02%)
Apr 02, 2002
0.9071
0.9222
0.8834
0.9149
1,047,712
+0.01(+0.86%)
Apr 01, 2002
0.9050
0.9127
0.9050
0.9071
885,276
+0.00(+0.24%)
Mar 29, 2002
0.8877
0.9104
0.8877
0.9050
1,208,988
+0.00(+0.00%)
Mar 28, 2002
0.8877
0.9104
0.8877
0.9050
1,208,988
+0.02(+1.94%)
Mar 27, 2002
0.8705
0.8931
0.8673
0.8877
1,041,911
+0.02(+1.85%)
Mar 26, 2002
0.8597
0.8716
0.8457
0.8716
809,860
+0.02(+2.02%)
Mar 25, 2002
0.8627
0.8627
0.8543
0.8543
462,942
-0.01(-0.73%)
Mar 22, 2002
0.8617
0.8690
0.8565
0.8606
903,841
-0.01(-0.77%)
Mar 21, 2002
0.8533
0.8683
0.8474
0.8673
816,821
+0.01(+1.51%)
Mar 20, 2002
0.8403
0.8563
0.8373
0.8543
1,050,033
+0.01(+1.67%)
Mar 19, 2002
0.8453
0.8485
0.8319
0.8403
345,756
-0.00(-0.43%)
Mar 18, 2002
0.8347
0.8477
0.8263
0.8440
527,917
+0.01(+1.11%)
Mar 15, 2002
0.8233
0.8347
0.8188
0.8347
344,596
+0.00(+0.47%)
Mar 14, 2002
0.8369
0.8369
0.8268
0.8308
363,160
-0.01(-0.72%)
Mar 13, 2002
0.8272
0.8369
0.8216
0.8369
510,513
+0.01(+0.91%)
Mar 12, 2002
0.8061
0.8296
0.8061
0.8293
730,962
+0.01(+1.26%)
Mar 11, 2002
0.7972
0.8313
0.7968
0.8190
1,007,103
+0.02(+2.73%)
Mar 08, 2002
0.7955
0.7972
0.7919
0.7972
220,449
+0.00(+0.54%)
Mar 07, 2002
0.8037
0.8037
0.7865
0.7929
136,910
-0.00(-0.41%)
Mar 06, 2002
0.7875
0.7979
0.7757
0.7962
429,295
+0.01(+1.23%)
Mar 05, 2002
0.7886
0.7929
0.7800
0.7865
269,179
+0.00(+0.14%)
Mar 04, 2002
0.7854
0.7951
0.7804
0.7854
466,423
+0.00(+0.03%)
Mar 01, 2002
0.7854
0.7854
0.7789
0.7852
182,160
-0.00(-0.03%)
Feb 28, 2002
0.7815
0.7858
0.7757
0.7854
417,692
+0.00(+0.50%)
Feb 27, 2002
0.7789
0.7822
0.7750
0.7815
221,609
+0.00(+0.47%)
Feb 26, 2002
0.7692
0.7778
0.7630
0.7778
242,493
+0.01(+1.38%)
Feb 25, 2002
0.7610
0.7673
0.7552
0.7673
284,263
+0.01(+0.82%)
Feb 22, 2002
0.7591
0.7625
0.7498
0.7610
226,250
+0.00(+0.40%)
Feb 21, 2002
0.7520
0.7755
0.7516
0.7580
386,365
+0.01(+0.80%)
Feb 20, 2002
0.7561
0.7561
0.7412
0.7520
324,872
-0.00(-0.54%)
Feb 19, 2002
0.7597
0.7664
0.7539
0.7561
462,942
-0.00(-0.48%)
Feb 18, 2002
0.7630
0.7703
0.7572
0.7597
443,218
+0.00(+0.00%)
Feb 15, 2002
0.7630
0.7703
0.7572
0.7597
443,218
-0.00(-0.42%)
Feb 14, 2002
0.7744
0.7763
0.7630
0.7630
356,199
-0.01(-1.64%)
Feb 13, 2002
0.7740
0.7796
0.7647
0.7757
313,269
+0.00(+0.56%)
Feb 12, 2002
0.7595
0.7862
0.7576
0.7714
734,443
+0.01(+1.56%)
Feb 11, 2002
0.7393
0.7606
0.7393
0.7595
359,679
+0.02(+2.44%)
Feb 08, 2002
0.7317
0.7414
0.7307
0.7414
317,910
+0.01(+1.62%)
Feb 07, 2002
0.7307
0.7371
0.7287
0.7296
232,051
+0.00(+0.15%)
Feb 06, 2002
0.7397
0.7397
0.7233
0.7285
413,051
-0.01(-1.51%)
Feb 05, 2002
0.7358
0.7442
0.7328
0.7397
426,974
+0.00(+0.53%)
Feb 04, 2002
0.7427
0.7479
0.7315
0.7358
1,740,387
-0.01(-1.50%)
Feb 01, 2002
0.7811
0.7811
0.7470
0.7470
693,834
-0.04(-4.70%)
Jan 31, 2002
0.7669
0.7839
0.7628
0.7839
746,045
+0.01(+1.93%)
Jan 30, 2002
0.7725
0.7725
0.7647
0.7690
351,558
-0.01(-1.00%)
Jan 29, 2002
0.7809
0.7860
0.7735
0.7768
444,378
-0.01(-0.80%)
Jan 28, 2002
0.7794
0.7931
0.7794
0.7830
556,923
+0.00(+0.19%)
Jan 25, 2002
0.7852
0.7871
0.7785
0.7815
594,052
-0.00(-0.47%)
Jan 24, 2002
0.7703
0.7852
0.7703
0.7852
1,206,668
+0.01(+1.50%)
Jan 23, 2002
0.7457
0.7735
0.7457
0.7735
537,199
+0.03(+3.88%)
Jan 22, 2002
0.7628
0.7681
0.7423
0.7447
1,115,007
-0.02(-2.51%)
Jan 21, 2002
0.7468
0.7750
0.7468
0.7638
683,391
+0.00(+0.00%)
Jan 18, 2002
0.7468
0.7750
0.7468
0.7638
682,231
+0.01(+1.99%)
Jan 17, 2002
0.7298
0.7490
0.7298
0.7490
590,571
+0.02(+2.63%)
Jan 16, 2002
0.7391
0.7425
0.7298
0.7298
464,103
-0.01(-0.96%)
Jan 15, 2002
0.7352
0.7404
0.7343
0.7369
342,276
+0.00(+0.09%)
Jan 14, 2002
0.7485
0.7485
0.7363
0.7363
368,962
-0.01(-1.64%)
Jan 11, 2002
0.7580
0.7585
0.7485
0.7485
234,372
-0.01(-1.39%)
Jan 10, 2002
0.7606
0.7709
0.7541
0.7591
935,167
+0.01(+0.71%)
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.