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
Verizon Communications
(NY:
VZ
)
39.70
-0.09 (-0.21%)
Streaming Delayed Price
Updated: 10:58 AM EDT, May 23, 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 (%)
Dec 31, 2004
10.31
10.33
10.24
10.24
14,667,181
-0.07(-0.66%)
Dec 30, 2004
10.35
10.35
10.29
10.31
15,923,894
-0.02(-0.15%)
Dec 29, 2004
10.30
10.34
10.26
10.32
14,784,269
-0.02(-0.22%)
Dec 28, 2004
10.30
10.40
10.28
10.35
18,741,508
+0.08(+0.79%)
Dec 27, 2004
10.31
10.34
10.27
10.27
15,166,781
-0.04(-0.34%)
Dec 23, 2004
10.32
10.36
10.29
10.30
19,127,976
-0.04(-0.39%)
Dec 22, 2004
10.46
10.48
10.34
10.34
23,074,140
-0.06(-0.61%)
Dec 21, 2004
10.38
10.42
10.27
10.41
23,647,314
+0.11(+1.03%)
Dec 20, 2004
10.17
10.48
10.17
10.30
19,040,952
-0.04(-0.39%)
Dec 17, 2004
10.17
10.44
10.16
10.34
43,763,808
+0.13(+1.24%)
Dec 16, 2004
10.30
10.31
10.20
10.21
29,280,566
-0.08(-0.74%)
Dec 15, 2004
10.41
10.44
10.25
10.29
30,164,656
-0.09(-0.83%)
Dec 14, 2004
10.34
10.39
10.22
10.38
43,181,536
-0.06(-0.58%)
Dec 13, 2004
10.41
10.46
10.37
10.44
25,599,826
+0.12(+1.18%)
Dec 10, 2004
10.35
10.41
10.27
10.31
28,357,712
-0.10(-0.97%)
Dec 09, 2004
10.39
10.45
10.25
10.42
20,872,816
-0.04(-0.36%)
Dec 08, 2004
10.45
10.53
10.39
10.45
15,574,214
-0.01(-0.10%)
Dec 07, 2004
10.61
10.61
10.43
10.46
21,627,160
-0.14(-1.31%)
Dec 06, 2004
10.64
10.64
10.54
10.60
14,500,648
-0.02(-0.19%)
Dec 03, 2004
10.62
10.66
10.57
10.62
20,311,114
+0.03(+0.24%)
Dec 02, 2004
10.52
10.67
10.50
10.60
29,366,800
+0.08(+0.77%)
Dec 01, 2004
10.52
10.59
10.46
10.52
25,186,856
+0.09(+0.90%)
Nov 30, 2004
10.43
10.47
10.32
10.42
23,509,262
+0.01(+0.10%)
Nov 29, 2004
10.41
10.51
10.32
10.41
19,067,454
+0.04(+0.39%)
Nov 26, 2004
10.34
10.41
10.31
10.37
7,600,400
+0.04(+0.34%)
Nov 24, 2004
10.34
10.35
10.25
10.34
18,926,634
-0.02(-0.20%)
Nov 23, 2004
10.35
10.41
10.27
10.36
19,139,844
-0.01(-0.05%)
Nov 22, 2004
10.42
10.45
10.31
10.36
21,823,756
-0.03(-0.27%)
Nov 19, 2004
10.48
10.49
10.36
10.39
24,476,024
-0.11(-1.04%)
Nov 18, 2004
10.49
10.53
10.44
10.50
17,680,996
+0.04(+0.36%)
Nov 17, 2004
10.59
10.67
10.36
10.46
32,570,882
-0.06(-0.55%)
Nov 16, 2004
10.61
10.61
10.45
10.52
19,107,406
-0.06(-0.60%)
Nov 15, 2004
10.64
10.68
10.53
10.58
23,630,306
-0.09(-0.85%)
Nov 12, 2004
10.52
10.69
10.46
10.67
32,293,590
+0.15(+1.39%)
Nov 11, 2004
10.47
10.58
10.42
10.53
30,829,206
+0.12(+1.14%)
Nov 10, 2004
10.48
10.51
10.41
10.41
23,125,564
-0.03(-0.24%)
Nov 09, 2004
10.41
10.49
10.33
10.43
23,806,728
+0.04(+0.41%)
Nov 08, 2004
10.40
10.42
10.33
10.39
22,058,326
+0.02(+0.22%)
Nov 05, 2004
10.36
10.49
10.26
10.37
26,884,624
-0.02(-0.17%)
Nov 04, 2004
10.28
10.41
10.24
10.39
28,057,082
+0.13(+1.28%)
Nov 03, 2004
10.29
10.31
10.19
10.25
25,696,344
+0.14(+1.40%)
Nov 02, 2004
10.07
10.29
10.07
10.11
31,579,594
+0.01(+0.05%)
Nov 01, 2004
9.960
10.17
9.900
10.11
37,352,084
+0.22(+2.25%)
Oct 29, 2004
9.986
10.01
9.885
9.885
39,020,184
-0.07(-0.71%)
Oct 28, 2004
9.965
10.04
9.796
9.955
60,783,024
-0.01(-0.05%)
Oct 27, 2004
9.799
9.981
9.758
9.960
34,723,552
+0.10(+1.03%)
Oct 26, 2004
9.778
9.910
9.672
9.859
35,878,604
+0.03(+0.31%)
Oct 25, 2004
9.799
9.852
9.740
9.829
24,017,960
-0.02(-0.23%)
Oct 22, 2004
10.06
10.07
9.806
9.852
36,017,840
-0.21(-2.06%)
Oct 21, 2004
10.14
10.15
9.940
10.06
25,053,156
-0.06(-0.62%)
Oct 20, 2004
10.09
10.15
10.02
10.12
26,094,284
-0.07(-0.67%)
Oct 19, 2004
10.31
10.31
10.14
10.19
27,163,102
-0.13(-1.27%)
Oct 18, 2004
10.31
10.32
10.24
10.32
18,934,148
-0.01(-0.10%)
Oct 15, 2004
10.31
10.43
10.30
10.33
25,436,458
+0.03(+0.24%)
Oct 14, 2004
10.39
10.40
10.22
10.31
19,635,882
-0.08(-0.73%)
Oct 13, 2004
10.49
10.59
10.35
10.38
30,318,926
-0.07(-0.65%)
Oct 12, 2004
10.29
10.46
10.24
10.45
25,740,252
+0.12(+1.20%)
Oct 11, 2004
10.34
10.36
10.27
10.33
10,837,710
+0.03(+0.30%)
Oct 08, 2004
10.30
10.36
10.26
10.30
18,018,414
-0.10(-0.92%)
Oct 07, 2004
10.42
10.43
10.29
10.39
22,483,560
-0.09(-0.89%)
Oct 06, 2004
10.35
10.53
10.30
10.49
29,664,660
+0.08(+0.73%)
Oct 05, 2004
10.28
10.46
10.28
10.41
24,260,046
+0.07(+0.64%)
Oct 04, 2004
10.18
10.39
10.16
10.34
31,664,244
+0.22(+2.20%)
Oct 01, 2004
10.05
10.12
10.00
10.12
25,747,768
+0.17(+1.68%)
Sep 30, 2004
10.02
10.06
9.900
9.955
33,613,592
-0.10(-1.01%)
Sep 29, 2004
10.04
10.10
9.973
10.06
23,407,206
-0.02(-0.20%)
Sep 28, 2004
10.06
10.09
9.935
10.08
23,012,432
+0.02(+0.15%)
Sep 27, 2004
10.14
10.14
10.02
10.06
24,393,746
-0.13(-1.27%)
Sep 24, 2004
10.15
10.21
10.12
10.19
18,614,136
+0.04(+0.42%)
Sep 23, 2004
10.20
10.24
10.13
10.15
35,199,812
-0.08(-0.77%)
Sep 22, 2004
10.14
10.24
10.14
10.23
26,332,810
-0.03(-0.25%)
Sep 21, 2004
10.14
10.30
10.14
10.25
24,587,970
+0.09(+0.90%)
Sep 20, 2004
10.21
10.25
10.14
10.16
17,238,754
-0.10(-0.94%)
Sep 17, 2004
10.22
10.28
10.19
10.26
27,494,586
+0.10(+0.97%)
Sep 16, 2004
10.05
10.18
10.05
10.16
15,821,047
+0.06(+0.58%)
Sep 15, 2004
10.24
10.25
10.01
10.10
30,638,148
-0.22(-2.11%)
Sep 14, 2004
10.30
10.37
10.26
10.32
25,950,694
+0.07(+0.64%)
Sep 13, 2004
10.23
10.30
10.17
10.25
17,959,080
+0.05(+0.52%)
Sep 10, 2004
10.18
10.23
10.09
10.20
23,754,118
+0.01(+0.12%)
Sep 09, 2004
10.24
10.30
10.16
10.19
22,888,224
-0.03(-0.32%)
Sep 08, 2004
10.14
10.29
10.13
10.22
24,758,458
+0.01(+0.05%)
Sep 07, 2004
10.20
10.30
10.19
10.21
24,960,988
+0.09(+0.85%)
Sep 03, 2004
10.11
10.24
10.10
10.13
23,699,530
+0.03(+0.28%)
Sep 02, 2004
10.04
10.13
9.965
10.10
29,040,062
+0.11(+1.14%)
Sep 01, 2004
9.897
10.04
9.859
9.986
25,229,578
+0.06(+0.64%)
Aug 31, 2004
9.867
9.922
9.844
9.922
24,573,730
+0.06(+0.56%)
Aug 30, 2004
9.806
9.912
9.796
9.867
17,742,310
+0.02(+0.18%)
Aug 27, 2004
9.819
9.872
9.789
9.849
16,350,314
-0.01(-0.13%)
Aug 26, 2004
9.872
9.882
9.789
9.862
17,122,854
-0.04(-0.41%)
Aug 25, 2004
9.864
9.933
9.746
9.902
24,407,592
-0.03(-0.31%)
Aug 24, 2004
10.04
10.04
9.839
9.933
22,247,408
-0.04(-0.43%)
Aug 23, 2004
10.04
10.05
9.925
9.976
18,599,500
-0.04(-0.35%)
Aug 20, 2004
9.948
10.05
9.930
10.01
22,882,290
+0.09(+0.89%)
Aug 19, 2004
9.892
9.983
9.872
9.922
21,124,000
+0.03(+0.31%)
Aug 18, 2004
9.809
9.897
9.778
9.892
20,100,276
+0.05(+0.54%)
Aug 17, 2004
9.900
9.933
9.771
9.839
19,329,714
-0.06(-0.61%)
Aug 16, 2004
9.852
9.955
9.799
9.900
22,766,390
+0.02(+0.23%)
Aug 13, 2004
9.907
9.907
9.806
9.877
17,241,128
+0.02(+0.18%)
Aug 12, 2004
9.935
9.986
9.811
9.859
25,334,402
-0.10(-1.02%)
Aug 11, 2004
9.844
10.03
9.824
9.960
33,109,642
+0.08(+0.79%)
Aug 10, 2004
9.703
9.910
9.697
9.882
27,667,844
+0.19(+1.96%)
Aug 09, 2004
9.720
9.814
9.655
9.692
20,442,836
-0.00(-0.03%)
Aug 06, 2004
9.708
9.831
9.657
9.695
24,072,548
-0.07(-0.75%)
Aug 05, 2004
9.801
9.862
9.743
9.768
29,566,956
-0.13(-1.35%)
Aug 04, 2004
9.869
9.968
9.796
9.902
29,176,136
+0.03(+0.33%)
Aug 03, 2004
9.834
10.06
9.816
9.869
49,873,320
+0.09(+0.88%)
Aug 02, 2004
9.771
9.834
9.657
9.783
29,445,516
+0.04(+0.42%)
Jul 30, 2004
9.826
9.826
9.647
9.743
25,610,902
-0.08(-0.85%)
Jul 29, 2004
9.839
9.859
9.786
9.826
43,965,548
+0.04(+0.44%)
Jul 28, 2004
9.576
9.809
9.574
9.783
59,396,964
+0.21(+2.22%)
Jul 27, 2004
9.480
9.867
9.447
9.571
92,449,640
+0.34(+3.73%)
Jul 26, 2004
9.025
9.290
9.017
9.227
46,770,108
+0.30(+3.34%)
Jul 23, 2004
8.906
9.164
8.873
8.929
45,678,348
+0.18(+2.05%)
Jul 22, 2004
8.646
8.861
8.638
8.749
31,159,108
+0.12(+1.41%)
Jul 21, 2004
8.798
8.810
8.628
8.628
21,868,456
-0.15(-1.73%)
Jul 20, 2004
8.696
8.780
8.671
8.780
28,101,780
+0.06(+0.73%)
Jul 19, 2004
8.808
8.808
8.694
8.717
20,606,996
-0.03(-0.35%)
Jul 16, 2004
8.886
8.886
8.699
8.747
24,316,216
-0.05(-0.60%)
Jul 15, 2004
8.873
8.914
8.800
8.800
16,554,030
-0.09(-1.00%)
Jul 14, 2004
8.863
8.974
8.853
8.889
20,909,208
-0.06(-0.68%)
Jul 13, 2004
8.987
8.995
8.856
8.949
21,050,822
-0.09(-0.98%)
Jul 12, 2004
9.000
9.086
8.952
9.038
17,456,316
+0.08(+0.87%)
Jul 09, 2004
8.982
8.982
8.911
8.959
18,254,962
-0.01(-0.11%)
Jul 08, 2004
9.121
9.146
8.937
8.969
22,538,148
-0.15(-1.64%)
Jul 07, 2004
9.063
9.139
9.038
9.119
22,822,164
+0.00(+0.03%)
Jul 06, 2004
9.111
9.149
9.058
9.116
18,327,352
-0.00(-0.03%)
Jul 02, 2004
9.177
9.177
9.043
9.119
13,849,943
+0.01(+0.06%)
Jul 01, 2004
9.227
9.253
9.050
9.114
26,925,764
-0.04(-0.39%)
Jun 30, 2004
9.159
9.225
9.078
9.149
26,953,848
+0.04(+0.42%)
Jun 29, 2004
9.121
9.144
9.093
9.111
21,468,142
+0.02(+0.22%)
Jun 28, 2004
9.063
9.179
9.012
9.091
26,882,250
+0.05(+0.53%)
Jun 25, 2004
8.987
9.101
8.972
9.043
33,348,960
+0.06(+0.70%)
Jun 24, 2004
8.974
8.985
8.899
8.980
29,006,044
+0.02(+0.20%)
Jun 23, 2004
8.944
9.017
8.932
8.962
22,608,164
+0.02(+0.23%)
Jun 22, 2004
9.000
9.028
8.858
8.942
22,924,616
-0.09(-1.01%)
Jun 21, 2004
9.098
9.098
8.962
9.033
24,134,256
-0.11(-1.22%)
Jun 18, 2004
9.043
9.159
9.023
9.144
28,321,320
+0.07(+0.81%)
Jun 17, 2004
8.962
9.078
8.949
9.071
19,900,912
+0.04(+0.39%)
Jun 16, 2004
9.083
9.108
9.020
9.035
20,972,104
-0.05(-0.56%)
Jun 15, 2004
9.164
9.210
9.012
9.086
27,885,802
-0.02(-0.19%)
Jun 14, 2004
9.167
9.202
9.081
9.103
24,710,596
-0.06(-0.69%)
Jun 10, 2004
9.101
9.222
9.081
9.167
32,527,370
+0.10(+1.12%)
Jun 09, 2004
8.937
9.308
8.886
9.066
52,649,404
+0.08(+0.87%)
Jun 08, 2004
8.889
9.005
8.848
8.987
22,839,570
+0.03(+0.31%)
Jun 07, 2004
8.873
8.969
8.848
8.959
18,711,050
+0.12(+1.37%)
Jun 04, 2004
8.838
8.919
8.818
8.838
19,845,532
+0.01(+0.09%)
Jun 03, 2004
8.823
8.962
8.805
8.830
23,087,588
-0.06(-0.71%)
Jun 02, 2004
8.820
8.911
8.785
8.894
27,736,672
+0.08(+0.89%)
Jun 01, 2004
8.742
8.815
8.658
8.815
26,240,248
+0.07(+0.84%)
May 28, 2004
8.894
8.894
8.704
8.742
23,092,336
-0.13(-1.43%)
May 27, 2004
8.782
8.883
8.722
8.868
36,316,096
+0.17(+1.98%)
May 26, 2004
8.899
8.916
8.694
8.696
38,206,508
-0.27(-2.96%)
May 25, 2004
8.911
8.974
8.803
8.962
26,949,892
+0.02(+0.25%)
May 24, 2004
9.088
9.091
8.883
8.939
23,495,022
-0.10(-1.15%)
May 21, 2004
9.050
9.106
9.000
9.043
22,688,464
-0.01(-0.08%)
May 20, 2004
9.096
9.134
9.012
9.050
19,858,190
-0.07(-0.80%)
May 19, 2004
9.202
9.270
9.101
9.124
17,638,672
-0.01(-0.06%)
May 18, 2004
9.114
9.207
9.076
9.129
18,013,668
+0.08(+0.92%)
May 17, 2004
9.076
9.288
9.020
9.045
18,814,688
-0.15(-1.60%)
May 14, 2004
9.126
9.270
9.073
9.192
22,500,570
+0.03(+0.30%)
May 13, 2004
9.139
9.290
9.096
9.164
22,625,172
-0.01(-0.08%)
May 12, 2004
9.096
9.210
9.025
9.172
21,491,876
+0.03(+0.33%)
May 11, 2004
9.139
9.205
9.071
9.141
23,714,560
-0.05(-0.52%)
May 10, 2004
9.278
9.366
9.124
9.189
27,398,464
-0.11(-1.17%)
May 07, 2004
9.427
9.500
9.296
9.298
24,582,036
-0.20(-2.08%)
May 06, 2004
9.521
9.536
9.371
9.495
19,951,148
-0.07(-0.71%)
May 05, 2004
9.523
9.604
9.483
9.564
18,062,718
-0.02(-0.16%)
May 04, 2004
9.556
9.657
9.510
9.579
25,003,710
+0.05(+0.53%)
May 03, 2004
9.594
9.596
9.435
9.528
22,765,202
-0.01(-0.13%)
Apr 30, 2004
9.569
9.601
9.523
9.541
27,613,256
-0.01(-0.13%)
Apr 29, 2004
9.521
9.614
9.521
9.553
26,030,994
+0.03(+0.35%)
Apr 28, 2004
9.531
9.546
9.427
9.521
28,864,036
+0.04(+0.43%)
Apr 27, 2004
9.606
9.624
9.321
9.480
35,260,728
-0.06(-0.64%)
Apr 26, 2004
9.586
9.586
9.457
9.541
14,467,025
+0.05(+0.53%)
Apr 23, 2004
9.442
9.586
9.437
9.490
17,972,924
-0.06(-0.58%)
Apr 22, 2004
9.467
9.657
9.430
9.546
25,113,282
+0.02(+0.19%)
Apr 21, 2004
9.430
9.561
9.417
9.528
32,809,012
+0.11(+1.15%)
Apr 20, 2004
9.475
9.576
9.407
9.419
29,508,016
+0.03(+0.27%)
Apr 19, 2004
9.290
9.404
9.258
9.394
17,275,146
+0.10(+1.12%)
Apr 16, 2004
9.455
9.455
9.263
9.290
29,456,198
-0.08(-0.84%)
Apr 15, 2004
9.374
9.424
9.283
9.369
18,044,522
-0.01(-0.05%)
Apr 14, 2004
9.404
9.427
9.290
9.374
19,088,420
-0.02(-0.16%)
Apr 13, 2004
9.586
9.591
9.351
9.389
23,560,290
-0.11(-1.14%)
Apr 12, 2004
9.480
9.518
9.432
9.498
18,233,602
+0.07(+0.70%)
Apr 08, 2004
9.505
9.518
9.344
9.432
27,205,428
+0.00(+0.00%)
Apr 07, 2004
9.531
9.548
9.326
9.432
52,897,816
-0.08(-0.82%)
Apr 06, 2004
9.392
9.515
9.376
9.510
16,777,524
-0.01(-0.08%)
Apr 05, 2004
9.460
9.594
9.445
9.518
31,411,082
+0.10(+1.10%)
Apr 02, 2004
9.505
9.505
9.326
9.414
32,558,224
+0.09(+0.92%)
Apr 01, 2004
9.417
9.503
9.316
9.328
56,007,756
+0.09(+0.99%)
Mar 31, 2004
9.227
9.278
9.174
9.237
23,548,028
+0.06(+0.63%)
Mar 30, 2004
9.139
9.215
9.088
9.179
20,175,830
+0.01(+0.08%)
Mar 29, 2004
9.081
9.174
9.012
9.172
24,637,020
+0.07(+0.72%)
Mar 26, 2004
9.139
9.164
9.043
9.106
21,422,652
-0.09(-1.02%)
Mar 25, 2004
9.126
9.210
9.121
9.199
23,576,508
+0.09(+0.97%)
Mar 24, 2004
9.063
9.263
9.000
9.111
30,661,486
-0.01(-0.06%)
Mar 23, 2004
9.202
9.227
8.919
9.116
38,670,108
-0.13(-1.45%)
Mar 22, 2004
9.379
9.384
9.149
9.250
23,145,738
-0.22(-2.35%)
Mar 19, 2004
9.404
9.551
9.404
9.473
24,110,522
+0.03(+0.27%)
Mar 18, 2004
9.341
9.508
9.336
9.447
21,303,588
+0.01(+0.08%)
Mar 17, 2004
9.409
9.475
9.344
9.440
22,339,574
+0.02(+0.24%)
Mar 16, 2004
9.531
9.541
9.303
9.417
19,156,852
-0.01(-0.13%)
Mar 15, 2004
9.493
9.548
9.399
9.430
25,307,504
-0.15(-1.61%)
Mar 12, 2004
9.467
9.606
9.392
9.584
26,009,632
+0.08(+0.88%)
Mar 11, 2004
9.581
9.637
9.452
9.500
30,572,880
-0.17(-1.80%)
Mar 10, 2004
9.872
9.887
9.606
9.675
30,917,022
-0.24(-2.37%)
Mar 09, 2004
9.935
9.935
9.847
9.910
23,149,298
-0.03(-0.25%)
Mar 08, 2004
9.890
9.978
9.874
9.935
22,355,792
+0.08(+0.82%)
Mar 05, 2004
9.872
9.940
9.849
9.854
24,510,438
-0.07(-0.69%)
Mar 04, 2004
9.857
9.922
9.837
9.922
25,155,210
+0.06(+0.64%)
Mar 03, 2004
9.847
9.986
9.791
9.859
36,647,580
-0.12(-1.17%)
Mar 02, 2004
9.748
9.996
9.581
9.976
44,272,904
+0.19(+1.96%)
Mar 01, 2004
9.682
9.789
9.657
9.783
21,567,034
+0.09(+0.97%)
Feb 27, 2004
9.692
9.718
9.596
9.690
23,680,542
-0.00(-0.03%)
Feb 26, 2004
9.596
9.695
9.561
9.692
18,392,224
+0.08(+0.84%)
Feb 25, 2004
9.634
9.690
9.576
9.612
23,617,252
-0.02(-0.18%)
Feb 24, 2004
9.382
9.720
9.382
9.629
40,140,428
+0.27(+2.92%)
Feb 23, 2004
9.417
9.427
9.316
9.356
22,712,198
-0.04(-0.46%)
Feb 20, 2004
9.513
9.569
9.336
9.399
26,119,204
-0.04(-0.46%)
Feb 19, 2004
9.634
9.644
9.419
9.442
31,091,070
-0.19(-1.99%)
Feb 18, 2004
9.809
9.809
9.596
9.634
28,533,342
-0.28(-2.78%)
Feb 17, 2004
9.733
9.910
9.546
9.910
36,598,136
+0.39(+4.12%)
Feb 13, 2004
9.508
9.632
9.500
9.518
23,684,102
+0.01(+0.11%)
Feb 12, 2004
9.518
9.581
9.462
9.508
23,246,210
-0.15(-1.54%)
Feb 11, 2004
9.505
9.675
9.483
9.657
31,212,508
+0.15(+1.60%)
Feb 10, 2004
9.447
9.541
9.384
9.505
30,626,280
+0.16(+1.76%)
Feb 09, 2004
9.328
9.387
9.293
9.341
17,389,860
-0.05(-0.54%)
Feb 06, 2004
9.258
9.414
9.177
9.392
17,917,150
+0.07(+0.70%)
Feb 05, 2004
9.240
9.328
9.202
9.326
20,407,632
+0.05(+0.55%)
Feb 04, 2004
9.303
9.392
9.189
9.275
27,365,236
-0.14(-1.45%)
Feb 03, 2004
9.551
9.556
9.339
9.412
19,730,422
-0.07(-0.72%)
Feb 02, 2004
9.290
9.543
9.164
9.480
31,378,646
+0.16(+1.74%)
Jan 30, 2004
9.404
9.409
9.253
9.318
24,567,796
-0.06(-0.62%)
Jan 29, 2004
9.328
9.392
9.151
9.376
33,419,370
+0.08(+0.90%)
Jan 28, 2004
9.417
9.493
9.250
9.293
31,425,324
-0.08(-0.86%)
Jan 27, 2004
9.548
9.548
9.354
9.374
30,517,500
-0.17(-1.83%)
Jan 26, 2004
9.480
9.574
9.445
9.548
23,092,336
+0.04(+0.45%)
Jan 23, 2004
9.478
9.518
9.447
9.505
20,171,874
+0.03(+0.29%)
Jan 22, 2004
9.354
9.500
9.301
9.478
32,623,888
+0.12(+1.27%)
Jan 21, 2004
9.399
9.399
9.253
9.359
32,906,716
-0.04(-0.46%)
Jan 20, 2004
9.354
9.475
9.354
9.402
26,080,834
+0.06(+0.65%)
Jan 16, 2004
9.354
9.414
9.280
9.341
26,776,240
+0.02(+0.19%)
Jan 15, 2004
9.341
9.369
9.255
9.323
30,137,362
+0.01(+0.05%)
Jan 14, 2004
9.290
9.346
9.245
9.318
22,483,164
+0.07(+0.77%)
Jan 13, 2004
9.328
9.344
9.098
9.248
31,135,770
-0.04(-0.41%)
Jan 12, 2004
9.063
9.318
9.025
9.285
28,921,788
+0.17(+1.91%)
Jan 09, 2004
9.341
9.341
9.098
9.111
33,574,036
-0.27(-2.91%)
Jan 08, 2004
9.303
9.384
9.258
9.384
36,145,212
+0.14(+1.53%)
Jan 07, 2004
9.215
9.245
9.101
9.242
37,055,016
-0.08(-0.84%)
Jan 06, 2004
9.164
9.339
9.139
9.321
39,539,168
+0.15(+1.65%)
Jan 05, 2004
8.974
9.177
8.949
9.169
60,184,532
+0.26(+2.89%)
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.