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
Oil-Dri Corp of America
(NY:
ODC
)
82.51
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 30, 2005
7.694
7.694
7.689
7.689
1,497
+0.00(+0.00%)
Nov 29, 2005
7.608
7.689
7.608
7.689
5,427
+0.10(+1.35%)
Nov 28, 2005
7.523
7.630
7.523
7.587
9,545
+0.09(+1.14%)
Nov 25, 2005
7.437
7.501
7.437
7.501
1,310
+0.11(+1.45%)
Nov 23, 2005
7.394
7.433
7.394
7.394
1,310
-0.04(-0.57%)
Nov 22, 2005
7.501
7.510
7.437
7.437
9,171
-0.04(-0.57%)
Nov 21, 2005
7.437
7.480
7.437
7.480
4,866
+0.00(+0.00%)
Nov 18, 2005
7.480
7.480
7.480
7.480
374
+0.06(+0.86%)
Nov 17, 2005
7.437
7.454
7.416
7.416
3,556
+0.04(+0.58%)
Nov 16, 2005
7.373
7.373
7.373
7.373
0
+0.00(+0.00%)
Nov 15, 2005
7.416
7.480
7.373
7.373
6,738
-0.06(-0.86%)
Nov 14, 2005
7.437
7.437
7.437
7.437
374
-0.04(-0.57%)
Nov 11, 2005
7.394
7.480
7.394
7.480
6,925
+0.06(+0.86%)
Nov 10, 2005
7.416
7.446
7.352
7.416
9,171
-0.02(-0.29%)
Nov 09, 2005
7.480
7.480
7.437
7.437
2,620
-0.04(-0.57%)
Nov 08, 2005
7.459
7.518
7.454
7.480
2,246
-0.06(-0.85%)
Nov 07, 2005
7.523
7.544
7.459
7.544
4,117
-0.00(-0.06%)
Nov 04, 2005
7.651
7.651
7.548
7.548
2,994
-0.10(-1.34%)
Nov 03, 2005
7.651
7.677
7.651
7.651
3,930
+0.00(+0.00%)
Nov 02, 2005
7.600
7.651
7.600
7.651
6,363
+0.07(+0.90%)
Nov 01, 2005
7.583
7.583
7.583
7.583
1,871
+0.00(+0.00%)
Oct 31, 2005
7.565
7.583
7.565
7.583
5,053
+0.06(+0.74%)
Oct 28, 2005
7.523
7.527
7.523
7.527
561
+0.05(+0.63%)
Oct 27, 2005
7.523
7.544
7.480
7.480
7,299
-0.04(-0.57%)
Oct 26, 2005
7.523
7.523
7.523
7.523
0
+0.00(+0.00%)
Oct 25, 2005
7.523
7.527
7.523
7.523
6,925
-0.01(-0.11%)
Oct 24, 2005
7.523
7.531
7.523
7.531
1,310
-0.01(-0.17%)
Oct 21, 2005
7.544
7.544
7.523
7.544
3,181
-0.04(-0.56%)
Oct 20, 2005
7.651
7.651
7.565
7.587
12,353
-0.10(-1.28%)
Oct 19, 2005
7.694
7.694
7.659
7.685
7,299
-0.05(-0.66%)
Oct 18, 2005
7.736
7.736
7.694
7.736
4,304
-0.04(-0.55%)
Oct 17, 2005
7.796
7.822
7.779
7.779
7,112
+0.00(+0.00%)
Oct 14, 2005
7.779
7.779
7.779
7.779
561
+0.04(+0.55%)
Oct 13, 2005
7.736
7.758
7.736
7.736
4,304
+0.04(+0.56%)
Oct 12, 2005
7.672
7.694
7.672
7.694
1,871
+0.00(+0.00%)
Oct 11, 2005
7.651
7.694
7.651
7.694
2,620
+0.09(+1.12%)
Oct 10, 2005
7.608
7.608
7.608
7.608
0
+0.00(+0.00%)
Oct 07, 2005
7.604
7.608
7.544
7.608
19,652
+0.00(+0.00%)
Oct 06, 2005
7.685
7.711
7.608
7.608
14,037
-0.06(-0.78%)
Oct 05, 2005
7.655
7.668
7.630
7.668
2,433
-0.03(-0.33%)
Oct 04, 2005
7.565
7.694
7.565
7.694
5,427
+0.11(+1.41%)
Oct 03, 2005
7.501
7.587
7.480
7.587
2,433
+0.13(+1.72%)
Sep 30, 2005
7.459
7.459
7.459
7.459
0
+0.00(+0.00%)
Sep 29, 2005
7.459
7.459
7.459
7.459
187
+0.00(+0.00%)
Sep 28, 2005
7.476
7.497
7.459
7.459
18,155
+0.03(+0.35%)
Sep 27, 2005
7.373
7.433
7.373
7.433
2,058
+0.06(+0.81%)
Sep 26, 2005
7.424
7.424
7.352
7.373
2,807
-0.05(-0.69%)
Sep 23, 2005
7.424
7.471
7.394
7.424
12,727
+0.09(+1.22%)
Sep 22, 2005
7.352
7.352
7.309
7.335
2,807
-0.04(-0.52%)
Sep 21, 2005
7.352
7.373
7.352
7.373
1,123
+0.00(+0.00%)
Sep 20, 2005
7.394
7.394
7.373
7.373
32,941
-0.04(-0.58%)
Sep 19, 2005
7.433
7.433
7.399
7.416
14,599
-0.02(-0.23%)
Sep 16, 2005
7.523
7.583
7.433
7.433
15,160
-0.09(-1.19%)
Sep 15, 2005
7.484
7.523
7.484
7.523
1,684
+0.00(+0.00%)
Sep 14, 2005
7.651
7.651
7.523
7.523
5,053
-0.09(-1.12%)
Sep 13, 2005
7.638
7.638
7.608
7.608
3,181
-0.07(-0.95%)
Sep 12, 2005
7.715
7.715
7.681
7.681
4,117
-0.08(-0.99%)
Sep 09, 2005
7.651
7.758
7.651
7.758
2,433
+0.06(+0.83%)
Sep 08, 2005
7.715
7.724
7.694
7.694
1,310
+0.02(+0.28%)
Sep 07, 2005
7.736
7.736
7.672
7.672
28,636
-0.11(-1.37%)
Sep 06, 2005
7.801
7.801
7.758
7.779
8,235
+0.00(+0.00%)
Sep 02, 2005
7.749
7.801
7.749
7.779
8,235
+0.06(+0.83%)
Sep 01, 2005
7.612
7.751
7.612
7.715
12,727
+0.05(+0.67%)
Aug 31, 2005
7.399
7.664
7.399
7.664
14,786
+0.24(+3.28%)
Aug 30, 2005
7.394
7.420
7.394
7.420
2,246
+0.00(+0.06%)
Aug 29, 2005
7.394
7.416
7.377
7.416
1,310
-0.02(-0.23%)
Aug 26, 2005
7.433
7.433
7.433
7.433
187
-0.02(-0.29%)
Aug 25, 2005
7.373
7.454
7.373
7.454
1,123
+0.08(+1.04%)
Aug 24, 2005
7.292
7.377
7.292
7.377
6,176
+0.13(+1.83%)
Aug 23, 2005
7.245
7.245
7.245
7.245
2,807
+0.00(+0.00%)
Aug 22, 2005
7.245
7.245
7.245
7.245
935
-0.03(-0.35%)
Aug 19, 2005
7.271
7.271
7.271
7.271
0
+0.00(+0.00%)
Aug 18, 2005
7.356
7.356
7.223
7.271
10,668
-0.12(-1.68%)
Aug 17, 2005
7.394
7.394
7.394
7.394
0
+0.00(+0.00%)
Aug 16, 2005
7.394
7.394
7.394
7.394
561
-0.02(-0.29%)
Aug 15, 2005
7.416
7.416
7.416
7.416
0
+0.00(+0.00%)
Aug 12, 2005
7.416
7.416
7.416
7.416
187
-0.02(-0.29%)
Aug 11, 2005
7.437
7.437
7.437
7.437
748
-0.01(-0.11%)
Aug 10, 2005
7.437
7.446
7.437
7.446
1,123
-0.01(-0.17%)
Aug 09, 2005
7.441
7.459
7.441
7.459
1,497
-0.00(-0.06%)
Aug 08, 2005
7.501
7.544
7.463
7.463
3,930
-0.04(-0.51%)
Aug 05, 2005
7.459
7.501
7.459
7.501
2,994
+0.04(+0.57%)
Aug 04, 2005
7.561
7.565
7.459
7.459
12,165
-0.19(-2.51%)
Aug 03, 2005
7.651
7.651
7.651
7.651
0
+0.00(+0.00%)
Aug 02, 2005
7.719
7.719
7.651
7.651
21,337
-0.07(-0.89%)
Aug 01, 2005
7.715
7.719
7.672
7.719
6,176
+0.01(+0.18%)
Jul 29, 2005
7.758
7.775
7.706
7.706
6,550
-0.03(-0.40%)
Jul 28, 2005
7.583
7.736
7.583
7.736
11,791
+0.16(+2.14%)
Jul 27, 2005
7.544
7.574
7.480
7.574
8,422
+0.01(+0.11%)
Jul 26, 2005
7.518
7.587
7.489
7.565
2,620
+0.04(+0.57%)
Jul 25, 2005
7.625
7.625
7.489
7.523
25,267
-0.15(-1.90%)
Jul 22, 2005
7.672
7.672
7.668
7.668
6,176
+0.00(+0.00%)
Jul 21, 2005
7.672
7.672
7.625
7.668
9,545
+0.00(+0.00%)
Jul 20, 2005
7.664
7.668
7.659
7.668
3,556
+0.01(+0.17%)
Jul 19, 2005
7.655
7.655
7.655
7.655
0
+0.00(+0.00%)
Jul 18, 2005
7.544
7.655
7.544
7.655
13,850
+0.12(+1.65%)
Jul 15, 2005
7.540
7.540
7.523
7.531
1,497
+0.03(+0.40%)
Jul 14, 2005
7.501
7.501
7.501
7.501
0
+0.00(+0.00%)
Jul 13, 2005
7.480
7.501
7.480
7.501
748
-0.00(-0.06%)
Jul 12, 2005
7.506
7.506
7.506
7.506
561
+0.00(+0.06%)
Jul 11, 2005
7.501
7.501
7.501
7.501
187
-0.02(-0.28%)
Jul 08, 2005
7.480
7.544
7.480
7.523
8,048
+0.04(+0.57%)
Jul 07, 2005
7.480
7.480
7.480
7.480
0
+0.00(+0.00%)
Jul 06, 2005
7.480
7.480
7.480
7.480
0
+0.00(+0.00%)
Jul 05, 2005
7.480
7.480
7.433
7.480
23,957
-0.18(-2.29%)
Jul 01, 2005
7.694
7.694
7.655
7.655
18,716
-0.05(-0.67%)
Jun 30, 2005
7.707
7.707
7.668
7.707
7,486
+0.03(+0.45%)
Jun 29, 2005
7.672
7.672
7.672
7.672
935
+0.00(+0.00%)
Jun 28, 2005
7.672
7.672
7.672
7.672
1,871
-0.00(-0.06%)
Jun 27, 2005
7.634
7.677
7.634
7.677
4,679
-0.02(-0.28%)
Jun 24, 2005
7.694
7.698
7.694
7.698
14,411
-0.04(-0.50%)
Jun 23, 2005
7.736
7.736
7.736
7.736
13,663
-0.02(-0.28%)
Jun 22, 2005
7.694
7.758
7.694
7.758
12,540
+0.08(+0.99%)
Jun 21, 2005
7.583
7.694
7.570
7.682
28,449
+0.20(+2.70%)
Jun 20, 2005
7.489
7.489
7.463
7.480
3,181
-0.05(-0.68%)
Jun 17, 2005
7.531
7.531
7.531
7.531
0
+0.00(+0.00%)
Jun 16, 2005
7.527
7.531
7.501
7.531
1,310
+0.04(+0.57%)
Jun 15, 2005
7.476
7.489
7.459
7.489
2,620
+0.05(+0.69%)
Jun 14, 2005
7.437
7.437
7.437
7.437
6,176
+0.06(+0.87%)
Jun 13, 2005
7.326
7.373
7.326
7.373
14,973
+0.09(+1.17%)
Jun 10, 2005
7.159
7.330
7.159
7.288
49,412
+0.12(+1.67%)
Jun 09, 2005
7.159
7.168
7.159
7.168
8,048
+0.01(+0.12%)
Jun 08, 2005
7.159
7.159
7.159
7.159
187
+0.00(+0.00%)
Jun 07, 2005
7.202
7.206
7.159
7.159
29,010
-0.02(-0.30%)
Jun 06, 2005
7.100
7.181
7.100
7.181
18,155
+0.08(+1.08%)
Jun 03, 2005
7.194
7.194
7.010
7.104
38,556
-0.13(-1.83%)
Jun 02, 2005
7.181
7.236
7.164
7.236
2,620
+0.01(+0.18%)
Jun 01, 2005
7.271
7.288
7.223
7.223
18,716
-0.09(-1.17%)
May 31, 2005
7.352
7.390
7.309
7.309
18,155
-0.02(-0.29%)
May 27, 2005
7.608
7.608
7.181
7.330
79,545
-0.30(-3.92%)
May 26, 2005
7.694
7.694
7.630
7.630
3,181
-0.07(-0.94%)
May 25, 2005
7.702
7.702
7.702
7.702
1,310
+0.05(+0.61%)
May 24, 2005
7.651
7.655
7.651
7.655
1,123
-0.04(-0.50%)
May 23, 2005
7.736
7.736
7.685
7.694
6,925
+0.00(+0.00%)
May 20, 2005
7.694
7.736
7.651
7.694
5,053
-0.02(-0.28%)
May 19, 2005
7.672
7.715
7.672
7.715
2,807
+0.03(+0.33%)
May 18, 2005
7.672
7.689
7.672
7.689
2,433
+0.07(+0.90%)
May 17, 2005
7.574
7.642
7.574
7.621
4,679
+0.03(+0.45%)
May 16, 2005
7.587
7.587
7.587
7.587
4,304
+0.04(+0.57%)
May 13, 2005
7.544
7.544
7.544
7.544
0
+0.00(+0.00%)
May 12, 2005
7.544
7.544
7.544
7.544
1,871
-0.03(-0.40%)
May 11, 2005
7.574
7.574
7.574
7.574
0
+0.00(+0.00%)
May 10, 2005
7.565
7.578
7.565
7.574
1,684
-0.00(-0.06%)
May 09, 2005
7.518
7.578
7.518
7.578
9,545
+0.08(+1.03%)
May 06, 2005
7.501
7.501
7.501
7.501
187
+0.04(+0.57%)
May 05, 2005
7.459
7.459
7.459
7.459
374
+0.04(+0.58%)
May 04, 2005
7.420
7.420
7.416
7.416
15,722
-0.04(-0.52%)
May 03, 2005
7.437
7.454
7.437
7.454
3,556
+0.02(+0.23%)
May 02, 2005
7.459
7.459
7.394
7.437
5,427
-0.04(-0.57%)
Apr 29, 2005
7.459
7.480
7.437
7.480
2,058
+0.00(+0.00%)
Apr 28, 2005
7.523
7.523
7.480
7.480
1,497
-0.09(-1.13%)
Apr 27, 2005
7.608
7.608
7.565
7.565
6,550
-0.09(-1.12%)
Apr 26, 2005
7.651
7.651
7.651
7.651
1,497
-0.03(-0.33%)
Apr 25, 2005
7.715
7.715
7.677
7.677
2,994
-0.04(-0.50%)
Apr 22, 2005
7.843
7.843
7.715
7.715
12,540
-0.19(-2.38%)
Apr 21, 2005
7.869
7.903
7.869
7.903
7,112
-0.01(-0.16%)
Apr 20, 2005
7.907
7.989
7.863
7.916
95,455
+0.01(+0.11%)
Apr 19, 2005
7.907
7.907
7.907
7.907
0
+0.00(+0.00%)
Apr 18, 2005
7.903
7.907
7.903
7.907
15,160
-0.04(-0.54%)
Apr 15, 2005
7.959
7.976
7.950
7.950
2,994
+0.00(+0.00%)
Apr 14, 2005
7.950
7.950
7.950
7.950
16,845
-0.02(-0.27%)
Apr 13, 2005
7.950
7.971
7.950
7.971
748
+0.02(+0.27%)
Apr 12, 2005
7.950
7.950
7.950
7.950
4,866
+0.01(+0.16%)
Apr 11, 2005
7.912
7.937
7.912
7.937
1,684
+0.03(+0.38%)
Apr 08, 2005
7.907
7.907
7.907
7.907
0
+0.00(+0.00%)
Apr 07, 2005
7.907
7.907
7.907
7.907
1,497
+0.04(+0.54%)
Apr 06, 2005
7.865
7.865
7.865
7.865
8,422
+0.00(+0.00%)
Apr 05, 2005
7.822
7.865
7.822
7.865
3,369
+0.09(+1.10%)
Apr 04, 2005
7.865
7.865
7.779
7.779
17,219
-0.13(-1.67%)
Apr 01, 2005
7.907
7.950
7.895
7.912
5,240
+0.00(+0.05%)
Mar 31, 2005
7.865
7.924
7.865
7.907
31,444
+0.02(+0.27%)
Mar 30, 2005
7.860
7.886
7.860
7.886
748
+0.01(+0.11%)
Mar 29, 2005
7.856
7.912
7.856
7.877
31,256
+0.00(+0.00%)
Mar 28, 2005
7.895
7.946
7.877
7.877
40,053
+0.00(+0.05%)
Mar 24, 2005
7.886
7.899
7.865
7.873
12,540
-0.06(-0.70%)
Mar 23, 2005
7.929
7.929
7.912
7.929
28,075
-0.06(-0.70%)
Mar 22, 2005
7.950
7.989
7.929
7.984
4,304
-0.01(-0.11%)
Mar 21, 2005
8.014
8.048
7.989
7.993
19,839
-0.08(-0.95%)
Mar 18, 2005
8.014
8.087
8.014
8.070
15,347
+0.06(+0.69%)
Mar 17, 2005
8.014
8.014
8.014
8.014
0
+0.00(+0.00%)
Mar 16, 2005
7.989
8.014
7.971
8.014
8,422
+0.08(+0.97%)
Mar 15, 2005
7.865
7.937
7.865
7.937
8,796
+0.02(+0.27%)
Mar 14, 2005
8.121
8.121
7.907
7.916
85,348
-0.23(-2.78%)
Mar 11, 2005
8.117
8.168
8.117
8.142
15,347
+0.04(+0.53%)
Mar 10, 2005
8.100
8.117
8.078
8.100
20,026
+0.02(+0.26%)
Mar 09, 2005
8.053
8.078
8.048
8.078
26,390
+0.07(+0.85%)
Mar 08, 2005
8.014
8.014
8.010
8.010
3,930
+0.04(+0.48%)
Mar 07, 2005
7.950
8.014
7.950
7.971
58,396
+0.02(+0.27%)
Mar 04, 2005
7.950
7.993
7.929
7.950
45,294
+0.00(+0.00%)
Mar 03, 2005
7.907
7.950
7.907
7.950
35,561
+0.04(+0.54%)
Mar 02, 2005
7.886
7.912
7.886
7.907
60,642
-0.02(-0.27%)
Mar 01, 2005
7.788
7.929
7.788
7.929
45,668
+0.15(+1.92%)
Feb 28, 2005
7.865
7.865
7.779
7.779
61,577
-0.06(-0.82%)
Feb 25, 2005
7.779
7.865
7.779
7.843
64,198
+0.02(+0.27%)
Feb 24, 2005
7.890
7.895
7.822
7.822
15,722
-0.08(-1.03%)
Feb 23, 2005
7.907
7.912
7.886
7.903
14,973
-0.00(-0.05%)
Feb 22, 2005
7.822
7.907
7.822
7.907
7,486
+0.04(+0.54%)
Feb 18, 2005
7.907
7.929
7.865
7.865
25,829
-0.11(-1.34%)
Feb 17, 2005
7.801
7.971
7.779
7.971
4,304
+0.19(+2.47%)
Feb 16, 2005
7.865
7.890
7.779
7.779
12,914
-0.13(-1.62%)
Feb 15, 2005
7.993
7.993
7.907
7.907
20,401
-0.06(-0.80%)
Feb 14, 2005
7.993
7.993
7.971
7.971
2,433
+0.00(+0.00%)
Feb 11, 2005
8.014
8.014
7.971
7.971
748
-0.02(-0.27%)
Feb 10, 2005
7.971
7.993
7.971
7.993
5,053
+0.02(+0.27%)
Feb 09, 2005
8.036
8.036
7.963
7.971
2,620
-0.15(-1.84%)
Feb 08, 2005
8.121
8.121
8.121
8.121
4,117
+0.00(+0.00%)
Feb 07, 2005
8.057
8.121
8.034
8.121
4,117
+0.09(+1.06%)
Feb 04, 2005
7.950
8.036
7.950
8.036
3,369
+0.09(+1.08%)
Feb 03, 2005
7.907
7.950
7.907
7.950
61,203
+0.02(+0.27%)
Feb 02, 2005
7.907
7.929
7.886
7.929
33,877
+0.04(+0.54%)
Feb 01, 2005
7.822
7.886
7.779
7.886
6,550
+0.02(+0.27%)
Jan 31, 2005
7.865
7.865
7.843
7.865
2,994
-0.03(-0.38%)
Jan 28, 2005
7.886
7.895
7.865
7.895
2,807
-0.01(-0.16%)
Jan 27, 2005
7.907
7.907
7.907
7.907
14,973
+0.00(+0.00%)
Jan 26, 2005
7.907
7.937
7.865
7.907
11,417
+0.01(+0.16%)
Jan 25, 2005
7.886
7.907
7.886
7.895
40,802
+0.01(+0.11%)
Jan 24, 2005
7.907
7.907
7.886
7.886
5,802
-0.06(-0.70%)
Jan 21, 2005
7.886
7.942
7.886
7.942
16,657
+0.03(+0.43%)
Jan 20, 2005
7.882
7.946
7.865
7.907
8,422
-0.01(-0.16%)
Jan 19, 2005
7.903
7.946
7.903
7.920
7,861
+0.01(+0.16%)
Jan 18, 2005
7.736
7.907
7.694
7.907
42,299
+0.17(+2.21%)
Jan 14, 2005
7.762
7.762
7.719
7.736
48,850
-0.03(-0.33%)
Jan 13, 2005
7.843
7.843
7.736
7.762
35,374
-0.06(-0.77%)
Jan 12, 2005
7.826
7.835
7.822
7.822
20,962
-0.00(-0.05%)
Jan 11, 2005
7.822
7.826
7.822
7.826
56,337
+0.01(+0.11%)
Jan 10, 2005
7.813
7.818
7.813
7.818
3,181
+0.02(+0.22%)
Jan 07, 2005
7.818
7.822
7.801
7.801
4,866
+0.01(+0.16%)
Jan 06, 2005
7.736
7.788
7.736
7.788
37,246
+0.01(+0.11%)
Jan 05, 2005
7.736
7.779
7.736
7.779
18,155
+0.02(+0.22%)
Jan 04, 2005
7.736
7.779
7.736
7.762
11,042
-0.00(-0.06%)
Jan 03, 2005
7.775
7.775
7.694
7.766
5,802
-0.02(-0.22%)
Dec 31, 2004
7.779
7.783
7.779
7.783
2,433
+0.03(+0.33%)
Dec 30, 2004
7.736
7.775
7.698
7.758
10,855
-0.02(-0.22%)
Dec 29, 2004
7.736
7.775
7.736
7.775
935
+0.07(+0.94%)
Dec 28, 2004
7.694
7.715
7.672
7.702
5,053
+0.04(+0.56%)
Dec 27, 2004
7.651
7.672
7.647
7.659
51,283
+0.00(+0.06%)
Dec 23, 2004
7.651
7.655
7.651
7.655
2,807
-0.02(-0.28%)
Dec 22, 2004
7.672
7.677
7.672
7.677
5,989
+0.00(+0.06%)
Dec 21, 2004
7.672
7.728
7.672
7.672
27,326
-0.01(-0.17%)
Dec 20, 2004
7.702
7.702
7.672
7.685
4,492
-0.05(-0.66%)
Dec 17, 2004
7.758
7.771
7.630
7.736
32,567
-0.02(-0.28%)
Dec 16, 2004
7.565
7.929
7.565
7.758
71,310
+0.17(+2.25%)
Dec 15, 2004
7.608
7.608
7.565
7.587
28,262
+0.00(+0.02%)
Dec 14, 2004
7.587
7.608
7.544
7.585
22,272
-0.00(-0.02%)
Dec 13, 2004
7.454
7.587
7.454
7.587
38,930
+0.13(+1.78%)
Dec 10, 2004
7.369
7.454
7.369
7.454
20,588
+0.10(+1.34%)
Dec 09, 2004
7.266
7.373
7.249
7.356
72,433
+0.11(+1.47%)
Dec 08, 2004
7.117
7.305
7.117
7.249
53,716
+0.15(+2.17%)
Dec 07, 2004
7.010
7.117
6.988
7.095
27,139
+0.13(+1.84%)
Dec 06, 2004
6.941
6.997
6.903
6.967
20,775
-0.02(-0.24%)
Dec 03, 2004
6.924
7.053
6.924
6.984
30,695
+0.08(+1.18%)
Dec 02, 2004
6.860
6.920
6.860
6.903
6,550
+0.02(+0.25%)
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.