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
Esco Technologies Inc
(NY:
ESE
)
109.13
+1.03 (+0.95%)
Official Closing Price
Updated: 7:00 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 (%)
Dec 31, 2002
8.188
8.492
8.172
8.446
128,572
+0.26(+3.15%)
Dec 30, 2002
8.170
8.218
8.149
8.188
53,882
+0.02(+0.22%)
Dec 27, 2002
8.195
8.207
8.149
8.170
95,717
-0.05(-0.58%)
Dec 26, 2002
8.296
8.350
8.204
8.218
100,098
-0.06(-0.77%)
Dec 24, 2002
8.248
8.291
8.248
8.282
19,055
+0.04(+0.50%)
Dec 23, 2002
8.250
8.334
8.234
8.241
57,824
-0.01(-0.11%)
Dec 20, 2002
8.241
8.250
8.209
8.250
75,347
+0.04(+0.50%)
Dec 19, 2002
8.195
8.252
8.195
8.209
61,548
+0.00(+0.03%)
Dec 18, 2002
8.275
8.282
8.207
8.207
147,847
-0.08(-0.96%)
Dec 17, 2002
8.355
8.355
8.275
8.286
52,567
-0.06(-0.68%)
Dec 16, 2002
8.218
8.344
8.184
8.344
66,805
+0.13(+1.64%)
Dec 13, 2002
8.264
8.286
8.177
8.209
99,221
-0.07(-0.80%)
Dec 12, 2002
8.218
8.332
8.161
8.275
143,466
+0.03(+0.42%)
Dec 11, 2002
8.248
8.286
8.193
8.241
114,554
-0.00(-0.06%)
Dec 10, 2002
8.243
8.328
8.243
8.245
84,108
+0.03(+0.31%)
Dec 09, 2002
8.264
8.321
8.218
8.220
131,638
-0.06(-0.74%)
Dec 06, 2002
8.218
8.275
8.195
8.282
84,765
+0.05(+0.61%)
Dec 05, 2002
8.229
8.273
8.127
8.232
56,729
+0.02(+0.19%)
Dec 04, 2002
8.218
8.298
8.216
8.216
78,413
-0.00(-0.03%)
Dec 03, 2002
8.286
8.323
8.218
8.218
102,288
-0.09(-1.04%)
Dec 02, 2002
8.412
8.412
8.275
8.305
57,605
-0.08(-0.90%)
Nov 29, 2002
8.277
8.385
8.218
8.380
59,795
+0.11(+1.27%)
Nov 27, 2002
8.017
8.275
8.017
8.275
247,507
+0.26(+3.28%)
Nov 26, 2002
8.040
8.081
7.869
8.012
331,177
-0.03(-0.43%)
Nov 25, 2002
8.035
8.117
7.967
8.047
42,711
-0.01(-0.14%)
Nov 22, 2002
7.985
8.127
7.985
8.058
138,647
+0.07(+0.86%)
Nov 21, 2002
7.944
8.024
7.921
7.990
220,785
+0.06(+0.72%)
Nov 20, 2002
7.830
7.969
7.830
7.933
149,380
+0.09(+1.16%)
Nov 19, 2002
7.766
7.921
7.743
7.841
143,247
+0.07(+0.85%)
Nov 18, 2002
7.704
7.848
7.556
7.775
307,741
+0.13(+1.64%)
Nov 15, 2002
8.104
8.104
7.650
7.650
719,084
-0.75(-8.94%)
Nov 14, 2002
8.154
8.433
8.154
8.401
186,616
+0.25(+3.02%)
Nov 13, 2002
8.161
8.218
8.108
8.154
80,823
-0.04(-0.50%)
Nov 12, 2002
8.149
8.218
8.113
8.195
102,069
+0.05(+0.56%)
Nov 11, 2002
8.300
8.300
8.104
8.149
62,205
-0.16(-1.87%)
Nov 08, 2002
8.264
8.412
8.181
8.305
62,205
+0.04(+0.50%)
Nov 07, 2002
8.378
8.435
8.015
8.264
158,141
-0.14(-1.63%)
Nov 06, 2002
8.275
8.423
8.275
8.401
67,681
+0.14(+1.66%)
Nov 05, 2002
8.410
8.410
8.218
8.264
56,948
-0.15(-1.74%)
Nov 04, 2002
8.266
8.446
8.266
8.410
101,412
+0.17(+2.02%)
Nov 01, 2002
8.298
8.298
8.229
8.243
113,459
-0.07(-0.80%)
Oct 31, 2002
8.186
8.309
8.186
8.309
123,315
+0.13(+1.65%)
Oct 30, 2002
8.286
8.286
8.104
8.175
97,688
-0.13(-1.62%)
Oct 29, 2002
7.887
8.309
7.876
8.309
97,688
+0.41(+5.20%)
Oct 28, 2002
8.047
8.070
7.898
7.898
91,555
-0.13(-1.56%)
Oct 25, 2002
7.944
8.024
7.944
8.024
205,014
+0.08(+1.01%)
Oct 24, 2002
7.999
8.012
7.944
7.944
34,607
-0.03(-0.43%)
Oct 23, 2002
7.816
7.978
7.727
7.978
110,392
+0.16(+1.98%)
Oct 22, 2002
8.035
8.038
7.761
7.823
21,903
-0.20(-2.50%)
Oct 21, 2002
8.229
8.229
7.967
8.024
189,025
-0.22(-2.66%)
Oct 18, 2002
8.054
8.298
8.035
8.243
72,937
+0.19(+2.35%)
Oct 17, 2002
7.905
8.250
7.905
8.054
98,783
+0.17(+2.14%)
Oct 16, 2002
7.917
7.942
7.725
7.885
116,525
-0.05(-0.69%)
Oct 15, 2002
7.645
8.070
7.645
7.939
157,484
+0.32(+4.13%)
Oct 14, 2002
7.579
7.624
7.442
7.624
140,400
+0.03(+0.45%)
Oct 11, 2002
7.360
7.702
7.360
7.590
101,193
+0.25(+3.42%)
Oct 10, 2002
6.910
7.442
6.910
7.339
201,291
+0.46(+6.63%)
Oct 09, 2002
7.339
7.341
6.862
6.883
253,859
-0.43(-5.93%)
Oct 08, 2002
7.385
7.567
7.282
7.316
127,258
-0.01(-0.16%)
Oct 07, 2002
7.309
7.350
7.282
7.328
56,291
+0.00(+0.00%)
Oct 04, 2002
7.602
7.624
7.277
7.328
98,564
-0.26(-3.49%)
Oct 03, 2002
7.494
7.608
7.485
7.592
213,776
+0.12(+1.62%)
Oct 02, 2002
7.465
7.636
7.369
7.471
215,528
+0.01(+0.09%)
Oct 01, 2002
7.373
7.540
7.296
7.465
2,628,394
+0.09(+1.24%)
Sep 30, 2002
7.282
7.476
7.220
7.373
153,980
+0.07(+0.94%)
Sep 27, 2002
7.508
7.508
7.232
7.305
68,995
-0.20(-2.71%)
Sep 26, 2002
7.188
7.522
7.166
7.508
446,827
+0.32(+4.45%)
Sep 25, 2002
6.997
7.188
6.988
7.188
410,905
+0.25(+3.59%)
Sep 24, 2002
7.362
7.362
6.894
6.940
307,522
-0.42(-5.74%)
Sep 23, 2002
7.421
7.481
7.248
7.362
322,635
-0.06(-0.77%)
Sep 20, 2002
7.380
7.492
7.330
7.419
155,951
+0.04(+0.56%)
Sep 19, 2002
7.529
7.602
7.373
7.378
202,605
-0.16(-2.09%)
Sep 18, 2002
7.282
7.620
7.280
7.535
532,688
+0.25(+3.48%)
Sep 17, 2002
7.202
7.353
7.049
7.282
470,044
+0.14(+1.92%)
Sep 16, 2002
6.848
7.159
6.837
7.145
256,706
+0.28(+4.13%)
Sep 13, 2002
6.682
6.883
6.682
6.862
663,231
+0.15(+2.18%)
Sep 12, 2002
6.768
6.768
6.654
6.716
196,691
-0.11(-1.61%)
Sep 11, 2002
6.848
6.999
6.825
6.825
71,404
+0.01(+0.17%)
Sep 10, 2002
6.746
6.871
6.711
6.814
107,545
+0.10(+1.50%)
Sep 09, 2002
6.714
6.746
6.666
6.714
81,918
+0.01(+0.14%)
Sep 06, 2002
6.595
6.768
6.588
6.704
141,495
+0.13(+1.98%)
Sep 05, 2002
6.583
6.622
6.563
6.574
187,711
-0.02(-0.24%)
Sep 04, 2002
6.506
6.602
6.506
6.590
124,848
+0.08(+1.30%)
Sep 03, 2002
6.558
6.620
6.481
6.506
130,981
-0.08(-1.21%)
Aug 30, 2002
6.593
6.643
6.586
6.586
43,368
-0.01(-0.17%)
Aug 29, 2002
6.627
6.695
6.597
6.597
205,014
-0.03(-0.45%)
Aug 28, 2002
6.645
6.668
6.588
6.627
126,820
-0.02(-0.27%)
Aug 27, 2002
6.542
6.654
6.529
6.645
70,309
+0.11(+1.64%)
Aug 26, 2002
6.574
6.586
6.478
6.538
41,178
-0.02(-0.24%)
Aug 23, 2002
6.609
6.698
6.494
6.554
1,007,551
-0.03(-0.45%)
Aug 22, 2002
6.620
6.714
6.583
6.583
128,134
+0.01(+0.14%)
Aug 21, 2002
6.456
6.574
6.419
6.574
217,499
+0.13(+1.95%)
Aug 20, 2002
6.437
6.449
6.323
6.449
275,105
+0.04(+0.68%)
Aug 16, 2002
6.408
6.494
6.380
6.405
150,475
+0.05(+0.79%)
Aug 15, 2002
6.357
6.440
6.278
6.355
69,433
+0.03(+0.51%)
Aug 14, 2002
6.104
6.342
6.086
6.323
221,880
+0.22(+3.63%)
Aug 13, 2002
6.312
6.357
6.095
6.102
102,507
-0.18(-2.91%)
Aug 12, 2002
6.207
6.312
6.072
6.284
278,171
+0.03(+0.47%)
Aug 07, 2002
6.688
6.757
5.935
6.255
599,493
-0.43(-6.48%)
Aug 06, 2002
6.561
6.688
6.561
6.688
71,842
+0.14(+2.20%)
Aug 05, 2002
6.620
6.711
6.545
6.545
108,202
-0.08(-1.14%)
Aug 02, 2002
6.832
6.844
6.606
6.620
67,681
-0.22(-3.20%)
Aug 01, 2002
6.620
6.848
6.620
6.839
83,670
+0.22(+3.31%)
Jul 31, 2002
6.857
6.901
6.620
6.620
49,282
-0.24(-3.56%)
Jul 30, 2002
6.568
6.871
6.494
6.864
202,824
+0.27(+4.08%)
Jul 29, 2002
6.647
6.711
6.563
6.595
100,317
-0.03(-0.38%)
Jul 26, 2002
6.490
6.620
6.490
6.620
35,045
+0.13(+2.00%)
Jul 25, 2002
6.437
6.682
6.255
6.490
123,096
+0.00(+0.00%)
Jul 24, 2002
5.940
6.529
5.935
6.490
341,910
+0.40(+6.64%)
Jul 23, 2002
6.209
6.262
5.890
6.086
208,519
-0.32(-4.96%)
Jul 22, 2002
6.798
6.862
6.300
6.403
217,061
-0.40(-5.87%)
Jul 19, 2002
6.862
6.944
6.757
6.803
122,439
-0.58(-7.91%)
Jul 17, 2002
7.339
7.590
7.305
7.387
146,313
+0.08(+1.06%)
Jul 12, 2002
7.305
7.396
7.305
7.309
78,632
+0.03(+0.38%)
Jul 11, 2002
7.414
7.460
7.282
7.282
122,658
-0.14(-1.85%)
Jul 10, 2002
7.579
7.586
7.353
7.419
107,983
-0.22(-2.84%)
Jul 09, 2002
7.339
7.636
7.339
7.636
105,573
+0.33(+4.47%)
Jul 08, 2002
7.485
7.485
7.309
7.309
58,043
-0.18(-2.41%)
Jul 05, 2002
7.437
7.608
7.437
7.490
84,546
+0.06(+0.80%)
Jul 04, 2002
7.533
7.670
7.145
7.430
139,962
+0.00(+0.00%)
Jul 03, 2002
7.533
7.670
7.145
7.430
139,962
-0.12(-1.60%)
Jul 02, 2002
7.857
7.939
7.362
7.551
182,235
-0.31(-3.89%)
Jul 01, 2002
7.919
7.985
7.796
7.857
215,747
-0.13(-1.66%)
Jun 28, 2002
7.576
7.990
7.576
7.990
561,819
+0.41(+5.45%)
Jun 27, 2002
7.357
7.586
7.284
7.576
274,010
+0.23(+3.07%)
Jun 26, 2002
7.236
7.396
7.214
7.350
109,078
+0.02(+0.22%)
Jun 25, 2002
7.328
7.531
7.184
7.335
132,076
+0.27(+3.81%)
Jun 21, 2002
7.522
7.522
7.054
7.065
326,139
-0.45(-5.98%)
Jun 20, 2002
7.465
7.729
7.339
7.515
280,362
+0.12(+1.60%)
Jun 19, 2002
7.168
7.510
7.111
7.396
342,567
+0.18(+2.53%)
Jun 18, 2002
7.234
7.487
7.214
7.214
349,138
-0.05(-0.75%)
Jun 17, 2002
7.122
7.273
7.074
7.268
211,147
+0.18(+2.54%)
Jun 14, 2002
6.720
7.145
6.369
7.088
1,009,741
-0.47(-6.25%)
Jun 12, 2002
7.727
7.832
7.545
7.561
194,501
-0.18(-2.39%)
Jun 11, 2002
7.830
7.990
7.704
7.745
176,759
-0.07(-0.91%)
Jun 10, 2002
7.503
7.841
7.503
7.816
335,120
+0.33(+4.45%)
Jun 07, 2002
7.232
7.487
7.156
7.483
235,241
+0.23(+3.15%)
Jun 06, 2002
7.647
7.647
7.193
7.255
376,736
-0.43(-5.56%)
Jun 05, 2002
7.841
7.869
7.681
7.681
113,020
-0.42(-5.24%)
May 31, 2002
8.047
8.191
8.047
8.106
242,469
-0.17(-2.04%)
May 28, 2002
8.366
8.389
8.245
8.275
82,794
-0.09(-1.09%)
May 27, 2002
8.451
8.469
8.366
8.366
160,551
+0.00(+0.00%)
May 24, 2002
8.451
8.469
8.366
8.366
160,551
-0.06(-0.68%)
May 23, 2002
8.446
8.492
8.355
8.423
373,451
-0.03(-0.35%)
May 22, 2002
8.476
8.592
8.426
8.453
226,260
-0.02(-0.19%)
May 21, 2002
8.752
8.784
8.232
8.469
553,715
-0.28(-3.23%)
May 20, 2002
8.853
8.894
8.732
8.752
49,720
-0.13(-1.46%)
May 17, 2002
8.891
9.108
8.850
8.882
137,771
+0.01(+0.15%)
May 16, 2002
8.914
8.914
8.811
8.869
81,261
+0.00(+0.00%)
May 15, 2002
8.656
8.869
8.631
8.869
186,177
+0.24(+2.78%)
May 14, 2002
8.590
8.720
8.549
8.629
131,419
+0.07(+0.77%)
May 13, 2002
8.613
8.652
8.551
8.563
71,623
-0.00(-0.05%)
May 10, 2002
8.652
8.679
8.560
8.567
113,240
-0.08(-0.98%)
May 09, 2002
8.693
8.720
8.629
8.652
297,008
-0.05(-0.58%)
May 08, 2002
8.891
8.960
8.503
8.702
381,555
-0.18(-2.01%)
May 07, 2002
8.921
8.939
8.830
8.880
123,096
-0.02(-0.21%)
May 06, 2002
9.154
9.165
8.834
8.898
9,856,480
-0.23(-2.53%)
May 03, 2002
9.314
9.314
9.047
9.129
78,413
-0.16(-1.67%)
May 02, 2002
9.257
9.359
9.222
9.284
119,372
-0.03(-0.32%)
May 01, 2002
9.200
9.348
9.108
9.314
44,463
+0.13(+1.37%)
Apr 30, 2002
8.948
9.282
8.948
9.188
141,276
+0.26(+2.94%)
Apr 29, 2002
8.869
8.928
8.764
8.926
60,672
+0.05(+0.51%)
Apr 26, 2002
8.830
8.880
8.709
8.880
124,410
+0.02(+0.26%)
Apr 25, 2002
8.880
8.880
8.855
8.857
34,388
-0.04(-0.41%)
Apr 24, 2002
8.926
8.962
8.791
8.894
66,366
-0.09(-0.99%)
Apr 23, 2002
9.065
9.065
8.971
8.983
21,903
-0.10(-1.11%)
Apr 22, 2002
9.245
9.350
9.083
9.083
44,025
-0.14(-1.51%)
Apr 19, 2002
9.040
9.394
9.040
9.222
84,108
+0.17(+1.84%)
Apr 18, 2002
9.063
9.111
8.800
9.056
83,232
+0.02(+0.18%)
Apr 17, 2002
9.108
9.238
9.040
9.040
78,851
-0.06(-0.63%)
Apr 16, 2002
8.862
9.108
8.795
9.097
44,682
+0.26(+2.97%)
Apr 15, 2002
8.887
8.903
8.793
8.834
49,720
-0.03(-0.33%)
Apr 12, 2002
8.857
8.894
8.834
8.864
40,740
+0.03(+0.28%)
Apr 11, 2002
8.903
8.903
8.839
8.839
43,806
-0.06(-0.69%)
Apr 10, 2002
8.811
8.900
8.811
8.900
12,835,327
+0.09(+1.01%)
Apr 09, 2002
8.999
8.999
8.743
8.811
47,749
-0.17(-1.93%)
Apr 08, 2002
8.841
9.017
8.841
8.985
62,205
+0.14(+1.63%)
Apr 05, 2002
8.743
8.843
8.743
8.841
34,607
+0.06(+0.70%)
Apr 04, 2002
8.754
8.825
8.718
8.780
32,416
+0.05(+0.55%)
Apr 03, 2002
8.898
8.898
8.732
8.732
28,693
-0.15(-1.67%)
Apr 02, 2002
8.951
9.001
8.869
8.880
60,234
-0.07(-0.77%)
Apr 01, 2002
8.866
8.994
8.697
8.948
73,814
+0.08(+0.93%)
Mar 29, 2002
9.031
9.131
8.834
8.866
121,782
+0.00(+0.00%)
Mar 28, 2002
9.031
9.131
8.834
8.866
876,131
-0.16(-1.80%)
Mar 27, 2002
8.834
9.131
8.834
9.028
123,096
+0.23(+2.59%)
Mar 26, 2002
8.697
8.830
8.697
8.800
107,326
+0.21(+2.47%)
Mar 25, 2002
8.652
8.697
8.560
8.588
37,235
-0.03(-0.37%)
Mar 22, 2002
8.745
8.745
8.569
8.620
52,129
-0.10(-1.18%)
Mar 21, 2002
8.560
8.725
8.542
8.722
51,691
+0.14(+1.62%)
Mar 20, 2002
8.540
8.697
8.480
8.583
135,581
+0.04(+0.51%)
Mar 19, 2002
8.503
8.567
8.464
8.540
59,357
+0.06(+0.70%)
Mar 18, 2002
8.458
8.485
8.435
8.480
55,415
+0.01(+0.13%)
Mar 15, 2002
8.583
8.668
8.401
8.469
112,582
-0.17(-1.98%)
Mar 14, 2002
8.675
8.675
8.538
8.640
95,279
-0.03(-0.39%)
Mar 13, 2002
8.675
8.766
8.617
8.675
133,172
+0.03(+0.37%)
Mar 12, 2002
8.857
8.857
8.615
8.643
28,693
-0.24(-2.67%)
Mar 11, 2002
8.697
8.894
8.697
8.880
85,860
+0.21(+2.37%)
Mar 08, 2002
8.732
8.857
8.611
8.675
84,108
-0.02(-0.26%)
Mar 07, 2002
8.652
8.697
8.538
8.697
109,735
+0.05(+0.53%)
Mar 06, 2002
8.675
8.675
8.563
8.652
118,058
-0.02(-0.26%)
Mar 05, 2002
8.675
8.675
8.652
8.675
134,486
+0.00(+0.05%)
Mar 04, 2002
8.640
8.675
8.549
8.670
87,394
+0.03(+0.34%)
Mar 01, 2002
8.716
8.716
8.588
8.640
49,063
-0.08(-0.86%)
Feb 28, 2002
8.583
8.750
8.583
8.716
10,688,805
+0.16(+1.81%)
Feb 27, 2002
8.560
8.583
8.458
8.560
60,015
+0.00(+0.03%)
Feb 26, 2002
8.617
8.617
8.510
8.558
53,444
-0.03(-0.29%)
Feb 25, 2002
8.560
8.668
8.554
8.583
68,557
-0.15(-1.70%)
Feb 22, 2002
8.629
8.732
8.503
8.732
67,243
+0.08(+0.92%)
Feb 21, 2002
8.811
8.811
8.652
8.652
50,377
-0.07(-0.79%)
Feb 20, 2002
8.837
8.837
8.663
8.720
116,306
-0.09(-1.06%)
Feb 19, 2002
8.697
8.937
8.697
8.814
177,635
+0.08(+0.89%)
Feb 18, 2002
8.652
8.789
8.629
8.736
68,119
+0.00(+0.00%)
Feb 15, 2002
8.652
8.789
8.629
8.736
68,119
+0.08(+0.98%)
Feb 14, 2002
8.766
8.789
8.640
8.652
187,930
-0.09(-1.04%)
Feb 13, 2002
8.789
8.821
8.583
8.743
350,890
-0.03(-0.36%)
Feb 12, 2002
8.738
8.948
8.595
8.775
186,835
+0.04(+0.42%)
Feb 11, 2002
8.448
8.891
8.421
8.738
440,256
+0.29(+3.46%)
Feb 08, 2002
8.332
8.476
8.241
8.446
142,152
+0.17(+2.07%)
Feb 07, 2002
8.232
8.503
8.065
8.275
113,020
+0.10(+1.23%)
Feb 06, 2002
8.282
8.503
8.172
8.175
185,301
-0.05(-0.61%)
Feb 05, 2002
7.978
8.448
7.955
8.225
320,007
+0.28(+3.50%)
Feb 04, 2002
7.990
7.990
7.853
7.946
211,585
+0.37(+4.85%)
Feb 01, 2002
7.419
7.602
7.360
7.579
139,085
+0.22(+2.95%)
Jan 31, 2002
7.305
7.362
7.259
7.362
69,433
+0.06(+0.78%)
Jan 30, 2002
7.373
7.373
7.266
7.305
52,129
-0.05(-0.68%)
Jan 29, 2002
7.364
7.373
7.307
7.355
48,625
-0.03(-0.37%)
Jan 28, 2002
7.419
7.476
7.362
7.382
38,768
+0.01(+0.09%)
Jan 25, 2002
7.312
7.376
7.312
7.376
79,508
+0.06(+0.87%)
Jan 24, 2002
7.305
7.316
7.300
7.312
23,217
+0.03(+0.41%)
Jan 23, 2002
7.305
7.309
7.259
7.282
51,910
+0.01(+0.16%)
Jan 22, 2002
7.293
7.305
7.271
7.271
78,851
-0.01(-0.09%)
Jan 21, 2002
7.373
7.385
7.277
7.277
123,753
+0.00(+0.00%)
Jan 18, 2002
7.373
7.385
7.277
7.277
123,753
-0.11(-1.45%)
Jan 17, 2002
7.339
7.385
7.328
7.385
60,891
+0.05(+0.72%)
Jan 16, 2002
7.355
7.357
7.309
7.332
63,519
-0.00(-0.06%)
Jan 15, 2002
7.444
7.533
7.323
7.337
65,928
-0.08(-1.14%)
Jan 14, 2002
7.526
7.526
7.421
7.421
33,731
-0.11(-1.40%)
Jan 11, 2002
7.647
7.654
7.519
7.526
21,903
-0.12(-1.58%)
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.