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
Entegris Inc
(NQ:
ENTG
)
126.35
-3.79 (-2.91%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
10.01
10.07
9.729
9.739
1,453,757
-0.16(-1.66%)
Nov 29, 2005
10.11
10.11
9.661
9.903
673,730
-0.10(-0.96%)
Nov 28, 2005
10.19
10.21
9.941
9.999
696,296
-0.14(-1.33%)
Nov 25, 2005
10.18
10.25
10.10
10.13
130,066
+0.01(+0.10%)
Nov 23, 2005
9.874
10.37
9.806
10.12
701,690
-0.06(-0.57%)
Nov 22, 2005
9.999
10.28
9.883
10.18
1,004,061
+0.11(+1.05%)
Nov 21, 2005
9.710
10.08
9.498
10.08
720,327
+0.38(+3.88%)
Nov 18, 2005
9.623
9.835
9.536
9.700
788,817
+0.16(+1.72%)
Nov 17, 2005
9.401
9.565
9.286
9.536
669,557
+0.19(+2.06%)
Nov 16, 2005
9.401
9.481
9.276
9.343
424,779
-0.05(-0.51%)
Nov 15, 2005
9.652
9.739
9.392
9.392
744,094
-0.27(-2.79%)
Nov 14, 2005
9.642
9.739
9.498
9.661
717,375
+0.04(+0.40%)
Nov 11, 2005
9.575
9.758
9.536
9.623
826,007
-0.03(-0.30%)
Nov 10, 2005
9.527
9.671
9.430
9.652
774,478
+0.12(+1.21%)
Nov 09, 2005
9.488
9.594
9.430
9.536
826,648
+0.00(+0.00%)
Nov 08, 2005
9.295
9.594
9.295
9.536
893,121
+0.18(+1.96%)
Nov 07, 2005
9.170
9.411
9.170
9.353
628,331
+0.10(+1.04%)
Nov 04, 2005
9.285
9.353
9.122
9.257
487,008
+0.01(+0.10%)
Nov 03, 2005
9.449
9.449
9.228
9.247
983,073
-0.11(-1.13%)
Nov 02, 2005
9.382
9.440
9.257
9.353
874,028
+0.02(+0.21%)
Nov 01, 2005
9.334
9.478
9.305
9.334
592,041
-0.08(-0.82%)
Oct 31, 2005
9.208
9.517
9.170
9.411
677,853
+0.23(+2.52%)
Oct 28, 2005
9.141
9.228
8.919
9.179
691,202
+0.10(+1.06%)
Oct 27, 2005
9.112
9.237
9.015
9.083
1,134,817
-0.13(-1.36%)
Oct 26, 2005
9.334
9.440
9.083
9.208
579,005
-0.14(-1.55%)
Oct 25, 2005
9.372
9.517
9.112
9.353
607,516
-0.09(-0.92%)
Oct 24, 2005
9.546
9.546
9.295
9.440
689,715
-0.09(-0.91%)
Oct 21, 2005
9.671
9.777
9.469
9.527
747,887
-0.12(-1.20%)
Oct 20, 2005
9.507
9.835
9.478
9.642
751,126
+0.13(+1.42%)
Oct 19, 2005
9.411
9.594
9.035
9.507
1,253,572
+0.13(+1.34%)
Oct 18, 2005
9.652
9.758
9.372
9.382
1,071,931
-0.10(-1.02%)
Oct 17, 2005
10.07
10.07
9.189
9.478
1,464,834
-0.57(-5.66%)
Oct 14, 2005
10.31
10.31
9.890
10.05
845,624
-0.21(-2.07%)
Oct 13, 2005
10.31
10.38
10.02
10.26
1,125,771
-0.14(-1.39%)
Oct 12, 2005
10.51
11.04
10.12
10.40
1,428,369
+0.00(+0.00%)
Oct 11, 2005
10.80
10.90
10.38
10.40
773,764
-0.34(-3.14%)
Oct 10, 2005
11.07
11.07
10.66
10.74
438,163
-0.40(-3.55%)
Oct 07, 2005
10.93
11.27
10.85
11.14
545,692
+0.33(+3.03%)
Oct 06, 2005
10.87
11.08
10.69
10.81
738,910
-0.03(-0.27%)
Oct 05, 2005
11.06
11.29
10.84
10.84
704,236
-0.24(-2.18%)
Oct 04, 2005
11.45
11.57
11.07
11.08
2,117,289
+0.11(+0.97%)
Oct 03, 2005
10.84
11.28
10.68
10.97
1,846,332
+0.08(+0.71%)
Sep 30, 2005
10.61
10.91
10.49
10.90
926,875
+0.23(+2.17%)
Sep 29, 2005
10.44
10.78
10.34
10.66
1,221,490
+0.26(+2.50%)
Sep 28, 2005
10.35
10.64
10.13
10.40
739,456
+0.05(+0.47%)
Sep 27, 2005
10.45
10.71
10.16
10.36
695,139
-0.09(-0.83%)
Sep 26, 2005
10.38
10.67
10.23
10.44
602,919
+0.15(+1.50%)
Sep 23, 2005
10.29
10.32
10.09
10.29
395,531
-0.01(-0.09%)
Sep 22, 2005
10.30
10.44
9.980
10.30
866,519
+0.04(+0.38%)
Sep 21, 2005
10.40
10.41
10.14
10.26
471,834
-0.26(-2.47%)
Sep 20, 2005
10.75
10.90
10.36
10.52
1,042,862
-0.20(-1.89%)
Sep 19, 2005
10.98
10.99
10.64
10.72
773,263
-0.30(-2.71%)
Sep 16, 2005
10.79
11.14
10.69
11.02
1,290,686
+0.30(+2.79%)
Sep 15, 2005
10.95
11.07
10.68
10.72
1,147,022
-0.19(-1.77%)
Sep 14, 2005
11.11
11.25
10.90
10.91
637,924
-0.25(-2.25%)
Sep 13, 2005
10.75
11.24
10.72
11.17
1,389,380
+0.35(+3.21%)
Sep 12, 2005
10.85
10.89
10.57
10.82
1,158,728
+0.14(+1.36%)
Sep 09, 2005
10.62
10.93
10.62
10.67
1,337,852
+0.42(+4.14%)
Sep 08, 2005
10.26
10.35
10.19
10.25
495,932
-0.07(-0.65%)
Sep 07, 2005
10.29
10.36
10.12
10.32
479,804
+0.00(+0.00%)
Sep 06, 2005
10.18
10.38
10.18
10.32
753,354
+0.38(+3.78%)
Sep 02, 2005
9.922
10.07
9.768
9.941
326,948
-0.03(-0.29%)
Sep 01, 2005
10.12
10.16
9.883
9.970
491,017
-0.11(-1.05%)
Aug 31, 2005
9.874
10.13
9.748
10.08
770,778
+0.25(+2.55%)
Aug 30, 2005
9.893
9.893
9.777
9.825
629,906
-0.17(-1.74%)
Aug 29, 2005
9.951
10.04
9.864
9.999
425,221
+0.03(+0.29%)
Aug 26, 2005
10.14
10.15
9.845
9.970
464,932
-0.18(-1.80%)
Aug 25, 2005
10.21
10.22
9.989
10.15
490,743
-0.05(-0.47%)
Aug 24, 2005
10.12
10.37
10.02
10.20
352,540
+0.01(+0.10%)
Aug 23, 2005
10.20
10.31
10.05
10.19
415,364
+0.07(+0.67%)
Aug 22, 2005
10.36
10.41
10.03
10.12
489,945
-0.17(-1.69%)
Aug 19, 2005
10.31
10.37
10.09
10.30
376,633
-0.07(-0.65%)
Aug 18, 2005
10.40
10.50
10.17
10.37
710,249
-0.13(-1.19%)
Aug 17, 2005
10.08
10.61
10.08
10.49
960,976
+0.44(+4.41%)
Aug 16, 2005
10.46
10.50
10.03
10.05
1,581,473
-0.48(-4.58%)
Aug 15, 2005
10.53
10.73
10.33
10.53
657,840
+0.00(+0.00%)
Aug 12, 2005
11.01
11.02
10.41
10.53
860,276
-0.54(-4.88%)
Aug 11, 2005
10.94
11.25
10.90
11.07
484,838
+0.09(+0.79%)
Aug 10, 2005
10.99
11.19
10.85
10.98
658,922
+0.05(+0.44%)
Aug 09, 2005
11.14
11.15
10.78
10.93
751,646
-0.16(-1.48%)
Aug 08, 2005
10.93
11.36
10.91
11.10
1,267,313
+0.18(+1.68%)
Aug 05, 2005
10.93
10.96
10.82
10.91
357,490
-0.03(-0.26%)
Aug 04, 2005
11.05
11.25
10.78
10.94
459,030
-0.14(-1.22%)
Aug 03, 2005
11.37
11.37
11.07
11.08
403,459
-0.30(-2.63%)
Aug 02, 2005
11.29
11.48
11.28
11.38
488,008
+0.00(+0.00%)
Aug 01, 2005
11.27
11.47
11.19
11.38
419,986
+0.03(+0.25%)
Jul 29, 2005
11.41
11.43
11.22
11.35
360,386
-0.07(-0.59%)
Jul 28, 2005
11.23
11.42
11.23
11.42
278,057
+0.15(+1.37%)
Jul 27, 2005
11.45
11.46
11.15
11.26
425,975
-0.19(-1.68%)
Jul 26, 2005
11.32
11.47
11.22
11.45
539,044
+0.11(+0.93%)
Jul 25, 2005
11.16
11.52
11.14
11.35
794,565
+0.11(+0.94%)
Jul 22, 2005
11.09
11.25
11.01
11.24
570,445
+0.17(+1.57%)
Jul 21, 2005
11.34
11.36
10.90
11.07
714,083
-0.21(-1.88%)
Jul 20, 2005
10.70
11.33
10.57
11.28
913,744
+0.53(+4.93%)
Jul 19, 2005
10.38
10.75
10.38
10.75
476,579
+0.41(+4.01%)
Jul 18, 2005
10.52
10.75
10.32
10.34
313,180
-0.21(-2.01%)
Jul 15, 2005
10.28
10.62
10.21
10.55
413,415
+0.11(+1.02%)
Jul 14, 2005
10.56
10.59
10.38
10.44
389,179
-0.04(-0.37%)
Jul 13, 2005
10.63
10.63
10.36
10.48
718,121
-0.13(-1.27%)
Jul 12, 2005
10.60
10.78
10.51
10.62
994,045
+0.01(+0.09%)
Jul 11, 2005
10.22
10.62
10.14
10.61
884,119
+0.41(+4.07%)
Jul 08, 2005
9.864
10.27
9.806
10.19
293,524
+0.28(+2.82%)
Jul 07, 2005
9.546
9.931
9.546
9.912
440,250
+0.12(+1.18%)
Jul 06, 2005
9.768
9.883
9.739
9.796
229,590
-0.05(-0.49%)
Jul 05, 2005
9.584
9.874
9.555
9.845
277,011
+0.19(+2.00%)
Jul 01, 2005
9.575
9.729
9.469
9.652
281,574
+0.11(+1.11%)
Jun 30, 2005
9.498
9.700
9.401
9.546
397,357
+0.10(+1.02%)
Jun 29, 2005
9.449
9.546
9.295
9.449
314,891
+0.01(+0.10%)
Jun 28, 2005
9.218
9.449
9.131
9.440
392,197
+0.28(+3.05%)
Jun 27, 2005
9.469
9.469
9.150
9.160
672,622
-0.40(-4.23%)
Jun 24, 2005
9.392
9.584
9.083
9.565
1,736,272
+0.17(+1.85%)
Jun 23, 2005
9.555
9.642
9.363
9.392
530,071
-0.23(-2.40%)
Jun 22, 2005
9.382
9.642
9.276
9.623
389,396
+0.34(+3.63%)
Jun 21, 2005
9.247
9.382
9.208
9.285
256,672
-0.01(-0.10%)
Jun 20, 2005
9.218
9.363
9.015
9.295
443,661
+0.04(+0.42%)
Jun 17, 2005
9.353
9.401
8.987
9.257
639,070
-0.03(-0.31%)
Jun 16, 2005
9.006
9.382
8.707
9.285
1,264,967
-0.55(-5.59%)
Jun 15, 2005
9.739
9.835
9.488
9.835
403,757
+0.12(+1.19%)
Jun 14, 2005
9.739
9.739
9.584
9.719
309,740
-0.01(-0.10%)
Jun 13, 2005
9.575
9.729
9.515
9.729
455,460
+0.13(+1.41%)
Jun 10, 2005
9.594
9.671
9.411
9.594
501,024
+0.05(+0.51%)
Jun 09, 2005
9.363
9.584
9.295
9.546
255,464
+0.15(+1.64%)
Jun 08, 2005
9.285
9.488
9.218
9.392
234,956
+0.15(+1.67%)
Jun 07, 2005
9.314
9.498
9.218
9.237
218,070
-0.06(-0.62%)
Jun 06, 2005
9.305
9.324
9.073
9.295
183,358
+0.08(+0.84%)
Jun 03, 2005
9.324
9.324
9.054
9.218
148,352
-0.17(-1.85%)
Jun 02, 2005
9.392
9.478
9.237
9.392
186,528
+0.06(+0.62%)
Jun 01, 2005
9.228
9.430
9.189
9.334
245,031
-0.02(-0.21%)
May 31, 2005
9.228
9.353
8.803
9.353
448,897
+0.13(+1.46%)
May 27, 2005
9.093
9.334
8.958
9.218
472,812
+0.04(+0.42%)
May 26, 2005
8.967
9.247
8.919
9.179
385,355
+0.23(+2.59%)
May 25, 2005
8.938
9.025
8.852
8.948
249,509
-0.03(-0.32%)
May 24, 2005
8.987
9.044
8.871
8.977
207,214
+0.06(+0.65%)
May 23, 2005
8.880
9.208
8.861
8.919
260,039
-0.01(-0.11%)
May 20, 2005
8.958
8.967
8.823
8.929
233,184
-0.01(-0.11%)
May 19, 2005
8.919
9.208
8.871
8.938
266,519
+0.12(+1.31%)
May 18, 2005
8.639
8.900
8.533
8.823
441,496
+0.18(+2.12%)
May 17, 2005
8.697
8.697
8.447
8.639
686,465
-0.07(-0.78%)
May 16, 2005
8.774
8.842
8.533
8.707
555,582
-0.04(-0.44%)
May 13, 2005
8.639
8.813
8.543
8.745
122,550
+0.19(+2.25%)
May 12, 2005
8.755
8.871
8.553
8.553
283,222
-0.24(-2.74%)
May 11, 2005
8.543
8.832
8.292
8.794
351,077
+0.23(+2.70%)
May 10, 2005
8.755
8.765
8.427
8.562
334,188
-0.31(-3.48%)
May 09, 2005
8.765
8.919
8.659
8.871
409,717
+0.04(+0.44%)
May 06, 2005
8.774
8.842
8.504
8.832
583,454
+0.16(+1.89%)
May 05, 2005
8.350
8.717
8.350
8.668
887,395
+0.31(+3.69%)
May 04, 2005
8.186
8.408
8.109
8.360
362,458
+0.17(+2.12%)
May 03, 2005
8.148
8.418
8.128
8.186
286,463
-0.05(-0.59%)
May 02, 2005
8.263
8.350
8.061
8.234
187,516
-0.07(-0.81%)
Apr 29, 2005
8.215
8.350
8.022
8.302
248,246
+0.14(+1.77%)
Apr 28, 2005
8.283
8.418
8.157
8.157
271,853
-0.19(-2.31%)
Apr 27, 2005
8.437
8.582
8.215
8.350
379,520
-0.12(-1.37%)
Apr 26, 2005
8.582
8.755
8.398
8.466
224,778
-0.08(-0.90%)
Apr 25, 2005
8.524
8.639
8.504
8.543
133,920
-0.02(-0.23%)
Apr 22, 2005
8.697
8.745
8.495
8.562
364,224
-0.14(-1.66%)
Apr 21, 2005
8.543
8.871
8.533
8.707
431,261
+0.17(+2.03%)
Apr 20, 2005
8.582
8.697
8.524
8.533
852,860
-0.01(-0.11%)
Apr 19, 2005
8.360
8.543
8.341
8.543
450,352
+0.22(+2.67%)
Apr 18, 2005
8.013
8.350
7.964
8.321
533,852
+0.38(+4.73%)
Apr 15, 2005
8.177
8.369
7.926
7.945
431,373
-0.42(-5.07%)
Apr 14, 2005
8.476
8.533
8.244
8.369
804,772
-0.09(-1.03%)
Apr 13, 2005
8.948
8.948
8.379
8.456
555,688
-0.41(-4.67%)
Apr 12, 2005
9.015
9.102
8.726
8.871
571,747
-0.20(-2.23%)
Apr 11, 2005
9.199
9.305
9.064
9.073
232,212
-0.11(-1.16%)
Apr 08, 2005
9.257
9.430
9.170
9.179
196,780
-0.13(-1.45%)
Apr 07, 2005
9.170
9.440
9.141
9.314
155,976
+0.01(+0.10%)
Apr 06, 2005
9.449
9.459
9.266
9.305
231,848
-0.02(-0.21%)
Apr 05, 2005
9.228
9.517
9.228
9.324
350,542
+0.01(+0.10%)
Apr 04, 2005
9.257
9.324
9.122
9.314
368,337
+0.01(+0.10%)
Apr 01, 2005
9.594
9.758
9.237
9.305
651,021
-0.23(-2.43%)
Mar 31, 2005
9.739
9.854
9.343
9.536
1,220,127
+0.14(+1.54%)
Mar 30, 2005
9.160
9.411
9.122
9.392
724,523
+0.29(+3.18%)
Mar 29, 2005
9.353
9.575
9.073
9.102
491,113
-0.30(-3.18%)
Mar 28, 2005
9.642
9.652
9.324
9.401
671,587
-0.16(-1.71%)
Mar 24, 2005
9.719
9.719
9.517
9.565
759,354
-0.06(-0.60%)
Mar 23, 2005
9.604
9.710
9.498
9.623
771,620
+0.06(+0.60%)
Mar 22, 2005
9.546
9.642
9.459
9.565
780,761
+0.02(+0.20%)
Mar 21, 2005
9.642
9.739
9.469
9.546
2,049,022
-0.03(-0.30%)
Mar 18, 2005
9.604
9.729
9.555
9.575
1,028,019
-0.06(-0.60%)
Mar 17, 2005
9.594
9.768
9.401
9.633
949,578
+0.48(+5.27%)
Mar 16, 2005
9.064
9.228
9.044
9.150
181,091
+0.01(+0.11%)
Mar 15, 2005
9.343
9.449
9.131
9.141
306,783
-0.10(-1.04%)
Mar 14, 2005
9.179
9.343
9.141
9.237
169,123
+0.05(+0.52%)
Mar 11, 2005
9.160
9.334
9.064
9.189
197,246
-0.03(-0.31%)
Mar 10, 2005
9.276
9.449
9.160
9.218
327,135
+0.05(+0.53%)
Mar 09, 2005
9.237
9.430
9.170
9.170
135,204
-0.13(-1.35%)
Mar 08, 2005
9.382
9.382
9.237
9.295
175,216
-0.03(-0.31%)
Mar 07, 2005
9.208
9.478
9.199
9.324
276,519
+0.08(+0.83%)
Mar 04, 2005
9.372
9.420
9.208
9.247
252,219
-0.01(-0.10%)
Mar 03, 2005
9.237
9.440
9.208
9.257
127,216
-0.05(-0.52%)
Mar 02, 2005
9.237
9.469
9.189
9.305
270,103
+0.01(+0.10%)
Mar 01, 2005
9.353
9.430
9.266
9.295
377,525
-0.02(-0.21%)
Feb 28, 2005
9.353
9.488
9.141
9.314
323,561
-0.01(-0.10%)
Feb 25, 2005
9.160
9.420
9.160
9.324
168,029
+0.08(+0.83%)
Feb 24, 2005
9.102
9.247
8.929
9.247
426,566
+0.28(+3.12%)
Feb 23, 2005
8.717
8.996
8.717
8.967
359,735
+0.25(+2.88%)
Feb 22, 2005
8.678
9.044
8.639
8.717
273,837
-0.15(-1.74%)
Feb 18, 2005
8.967
9.015
8.784
8.871
215,099
-0.01(-0.11%)
Feb 17, 2005
8.977
9.208
8.852
8.880
313,443
-0.17(-1.92%)
Feb 16, 2005
9.141
9.276
8.987
9.054
620,802
-0.18(-1.98%)
Feb 15, 2005
9.208
9.517
9.131
9.237
274,886
-0.06(-0.62%)
Feb 14, 2005
9.401
9.633
9.170
9.295
205,694
-0.10(-1.03%)
Feb 11, 2005
9.122
9.401
8.929
9.392
363,989
+0.31(+3.40%)
Feb 10, 2005
9.015
9.150
8.890
9.083
455,963
+0.13(+1.40%)
Feb 09, 2005
8.900
9.044
8.784
8.958
556,218
-0.02(-0.21%)
Feb 08, 2005
8.929
9.035
8.823
8.977
316,442
+0.08(+0.87%)
Feb 07, 2005
8.784
8.929
8.745
8.900
241,897
+0.03(+0.33%)
Feb 04, 2005
8.745
8.987
8.745
8.871
363,934
+0.10(+1.10%)
Feb 03, 2005
8.871
8.871
8.678
8.774
153,153
-0.02(-0.22%)
Feb 02, 2005
8.630
8.861
8.524
8.794
165,748
+0.11(+1.22%)
Feb 01, 2005
8.639
8.784
8.504
8.688
138,599
+0.12(+1.35%)
Jan 31, 2005
8.341
8.610
8.341
8.572
208,648
+0.23(+2.77%)
Jan 28, 2005
8.582
8.582
8.109
8.341
209,822
-0.05(-0.57%)
Jan 27, 2005
8.379
8.476
8.263
8.389
202,398
+0.06(+0.69%)
Jan 26, 2005
8.244
8.331
8.157
8.331
200,777
+0.18(+2.25%)
Jan 25, 2005
8.080
8.331
8.061
8.148
167,755
+0.05(+0.60%)
Jan 24, 2005
8.196
8.292
7.984
8.099
265,032
-0.13(-1.64%)
Jan 21, 2005
8.533
8.591
8.109
8.234
232,033
-0.25(-2.95%)
Jan 20, 2005
8.398
8.620
8.389
8.485
161,792
+0.02(+0.23%)
Jan 19, 2005
8.861
8.871
8.398
8.466
234,041
-0.35(-3.94%)
Jan 18, 2005
8.688
8.852
8.389
8.813
233,979
+0.13(+1.56%)
Jan 14, 2005
8.524
8.688
8.398
8.678
186,448
+0.26(+3.09%)
Jan 13, 2005
8.659
8.659
8.292
8.418
243,310
-0.16(-1.91%)
Jan 12, 2005
8.341
8.601
8.273
8.582
261,932
+0.34(+4.09%)
Jan 11, 2005
8.215
8.312
8.061
8.244
200,541
-0.01(-0.12%)
Jan 10, 2005
8.360
8.476
8.119
8.254
284,887
-0.21(-2.51%)
Jan 07, 2005
8.572
8.663
8.234
8.466
196,917
+0.03(+0.34%)
Jan 06, 2005
8.678
8.871
8.408
8.437
379,873
-0.28(-3.21%)
Jan 05, 2005
8.900
9.073
8.543
8.717
328,280
-0.25(-2.80%)
Jan 04, 2005
9.353
9.353
8.880
8.967
248,070
-0.35(-3.73%)
Jan 03, 2005
9.642
9.642
9.064
9.314
229,150
-0.28(-2.91%)
Dec 31, 2004
9.527
9.642
9.517
9.594
101,117
+0.06(+0.61%)
Dec 30, 2004
9.276
9.642
9.276
9.536
154,010
+0.01(+0.10%)
Dec 29, 2004
9.536
9.594
9.363
9.527
174,545
+0.03(+0.30%)
Dec 28, 2004
9.208
9.546
9.208
9.498
211,155
+0.29(+3.14%)
Dec 27, 2004
9.334
9.440
9.170
9.208
230,134
-0.21(-2.25%)
Dec 23, 2004
9.401
9.478
9.179
9.420
151,832
+0.11(+1.14%)
Dec 22, 2004
9.324
9.420
9.150
9.314
168,322
+0.13(+1.36%)
Dec 21, 2004
9.160
9.334
9.073
9.189
187,301
+0.14(+1.60%)
Dec 20, 2004
9.449
9.584
8.987
9.044
367,758
-0.46(-4.87%)
Dec 17, 2004
9.604
9.623
9.363
9.507
461,927
-0.21(-2.18%)
Dec 16, 2004
9.623
9.931
9.576
9.719
343,801
-0.28(-2.80%)
Dec 15, 2004
10.01
10.03
9.690
9.999
299,931
+0.18(+1.87%)
Dec 14, 2004
9.806
9.951
9.507
9.816
256,372
+0.18(+1.90%)
Dec 13, 2004
9.613
9.652
9.392
9.633
281,885
+0.19(+2.04%)
Dec 10, 2004
9.199
9.565
9.150
9.440
347,431
+0.29(+3.16%)
Dec 09, 2004
9.642
9.729
9.083
9.150
578,706
-0.62(-6.32%)
Dec 08, 2004
9.903
9.903
9.681
9.768
215,407
-0.12(-1.17%)
Dec 07, 2004
10.12
10.44
9.739
9.883
373,047
-0.13(-1.35%)
Dec 06, 2004
10.19
10.25
9.922
10.02
193,109
-0.02(-0.19%)
Dec 03, 2004
10.01
10.37
9.989
10.04
291,945
+0.04(+0.39%)
Dec 02, 2004
9.970
10.31
9.739
9.999
374,084
-0.03(-0.29%)
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.