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
Cisco Systems
(NQ:
CSCO
)
46.23
+0.21 (+0.46%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 6, 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, 2003
16.39
16.49
16.27
16.43
44,821,036
+0.07(+0.46%)
Dec 30, 2003
16.49
16.57
16.28
16.36
42,378,976
-0.19(-1.15%)
Dec 29, 2003
16.13
16.60
16.10
16.55
46,704,712
+0.44(+2.74%)
Dec 26, 2003
16.16
16.25
16.11
16.11
10,469,671
-0.08(-0.50%)
Dec 24, 2003
16.20
16.26
16.15
16.19
15,754,808
-0.05(-0.29%)
Dec 23, 2003
16.21
16.28
16.09
16.23
41,900,528
-0.03(-0.17%)
Dec 22, 2003
16.19
16.31
16.14
16.26
40,085,712
+0.13(+0.80%)
Dec 19, 2003
16.43
16.44
16.07
16.13
90,924,072
-0.26(-1.57%)
Dec 18, 2003
15.95
16.44
15.95
16.39
75,849,312
+0.46(+2.90%)
Dec 17, 2003
16.13
16.23
15.84
15.93
63,246,876
-0.19(-1.18%)
Dec 16, 2003
16.11
16.43
16.01
16.12
63,354,572
-0.14(-0.88%)
Dec 15, 2003
16.64
16.68
16.20
16.26
80,662,504
-0.07(-0.46%)
Dec 12, 2003
16.19
16.34
16.00
16.34
56,477,100
+0.11(+0.67%)
Dec 11, 2003
16.07
16.27
15.90
16.23
75,793,152
+0.10(+0.63%)
Dec 10, 2003
15.87
16.19
15.77
16.13
95,009,152
+0.37(+2.37%)
Dec 09, 2003
16.53
16.58
15.57
15.75
98,890,664
-0.72(-4.36%)
Dec 08, 2003
16.07
16.53
16.07
16.47
58,561,052
+0.37(+2.27%)
Dec 05, 2003
16.26
16.17
16.02
16.11
54,394,104
-0.16(-0.96%)
Dec 04, 2003
16.09
16.35
16.06
16.26
104,106,728
+0.46(+2.92%)
Dec 03, 2003
15.75
16.14
15.69
15.80
96,991,936
+0.13(+0.82%)
Dec 02, 2003
15.67
15.76
15.64
15.67
55,348,596
-0.05(-0.30%)
Dec 01, 2003
15.54
15.77
15.48
15.72
76,559,848
+0.33(+2.11%)
Nov 28, 2003
15.40
15.50
15.33
15.39
20,038,340
-0.07(-0.48%)
Nov 26, 2003
15.47
15.51
15.21
15.47
43,150,500
+0.13(+0.84%)
Nov 25, 2003
15.50
15.56
15.33
15.34
55,808,064
-0.12(-0.79%)
Nov 24, 2003
15.18
15.58
15.16
15.46
56,820,480
+0.43(+2.84%)
Nov 21, 2003
15.00
15.11
14.61
15.03
54,073,280
+0.16(+1.05%)
Nov 20, 2003
14.85
15.17
14.76
14.88
64,442,300
-0.07(-0.50%)
Nov 19, 2003
14.72
15.03
14.65
14.95
52,100,308
+0.22(+1.47%)
Nov 18, 2003
15.09
15.19
14.71
14.74
66,849,600
-0.22(-1.45%)
Nov 17, 2003
14.92
15.03
14.78
14.95
57,545,628
-0.14(-0.94%)
Nov 14, 2003
15.41
15.59
15.07
15.10
69,800,712
-0.30(-1.94%)
Nov 13, 2003
15.37
15.43
14.92
15.39
70,838,256
-0.18(-1.18%)
Nov 12, 2003
15.20
15.60
15.17
15.58
57,840,060
+0.42(+2.77%)
Nov 11, 2003
15.02
15.22
14.95
15.16
57,731,340
+0.11(+0.72%)
Nov 10, 2003
15.16
15.37
14.99
15.05
66,951,284
-0.10(-0.67%)
Nov 07, 2003
15.54
15.61
15.07
15.15
90,926,952
-0.38(-2.45%)
Nov 06, 2003
15.57
15.69
15.33
15.53
171,855,712
+0.75(+5.05%)
Nov 05, 2003
14.66
15.64
14.48
14.78
120,034,904
+0.15(+1.02%)
Nov 04, 2003
14.82
14.82
14.51
14.63
73,246,744
-0.05(-0.32%)
Nov 03, 2003
14.36
14.76
14.36
14.68
76,658,848
+0.49(+3.44%)
Oct 31, 2003
14.23
14.32
14.13
14.19
56,162,860
+0.02(+0.14%)
Oct 30, 2003
14.12
14.33
14.04
14.17
57,678,272
+0.05(+0.39%)
Oct 29, 2003
14.17
14.20
14.00
14.12
55,387,964
-0.05(-0.38%)
Oct 28, 2003
13.62
14.19
13.61
14.17
72,029,992
+0.66(+4.87%)
Oct 27, 2003
13.47
13.71
13.43
13.52
55,851,772
+0.09(+0.66%)
Oct 24, 2003
13.60
13.63
13.05
13.43
94,279,808
-0.24(-1.79%)
Oct 23, 2003
13.60
13.81
13.58
13.67
74,095,408
-0.32(-2.28%)
Oct 22, 2003
14.15
14.25
13.97
13.99
44,147,272
-0.33(-2.27%)
Oct 21, 2003
14.40
14.40
14.17
14.32
51,285,972
+0.02(+0.14%)
Oct 20, 2003
14.07
14.33
14.07
14.29
46,469,468
+0.30(+2.13%)
Oct 17, 2003
14.25
14.26
13.99
14.00
52,220,288
-0.26(-1.85%)
Oct 16, 2003
14.20
14.22
14.11
14.26
48,113,408
+0.01(+0.05%)
Oct 15, 2003
14.49
14.53
14.19
14.25
59,859,264
-0.08(-0.57%)
Oct 14, 2003
14.13
14.36
14.07
14.34
44,569,548
+0.09(+0.67%)
Oct 13, 2003
14.26
14.30
14.15
14.24
54,460,900
+0.14(+1.01%)
Oct 10, 2003
14.26
14.39
14.04
14.10
57,199,920
-0.11(-0.76%)
Oct 09, 2003
14.29
14.51
14.04
14.21
79,336,016
+0.11(+0.77%)
Oct 08, 2003
14.27
14.33
14.03
14.10
52,581,668
-0.14(-1.00%)
Oct 07, 2003
13.98
14.25
13.87
14.24
63,394,232
+0.14(+0.96%)
Oct 06, 2003
14.15
14.23
13.69
14.11
36,725,540
+0.03(+0.19%)
Oct 03, 2003
13.87
14.25
13.75
14.08
88,473,872
+0.52(+3.85%)
Oct 02, 2003
13.73
13.77
13.39
13.56
76,450,104
-0.14(-1.04%)
Oct 01, 2003
13.35
13.74
13.35
13.70
76,422,088
+0.41(+3.11%)
Sep 30, 2003
13.60
13.65
13.09
13.28
95,046,016
-0.41(-3.02%)
Sep 29, 2003
13.63
13.75
13.57
13.70
67,583,584
+0.16(+1.20%)
Sep 26, 2003
13.56
13.86
13.53
13.54
78,204,192
-0.07(-0.50%)
Sep 25, 2003
13.75
13.90
13.52
13.60
110,878,736
-0.18(-1.28%)
Sep 24, 2003
14.51
14.57
13.70
13.78
114,405,336
-0.56(-3.92%)
Sep 23, 2003
14.08
14.39
14.07
14.34
62,519,288
+0.25(+1.78%)
Sep 22, 2003
13.98
14.15
13.97
14.09
63,806,116
-0.16(-1.14%)
Sep 19, 2003
14.55
14.62
14.24
14.25
66,787,280
-0.27(-1.87%)
Sep 18, 2003
14.32
14.55
14.21
14.53
66,122,964
+0.19(+1.32%)
Sep 17, 2003
14.42
14.51
14.18
14.34
75,316,272
-0.10(-0.70%)
Sep 16, 2003
13.85
14.53
13.77
14.44
100,028,016
+0.61(+4.41%)
Sep 15, 2003
14.05
14.06
13.81
13.83
53,027,692
-0.18(-1.31%)
Sep 12, 2003
14.01
14.11
13.80
14.01
73,328,296
-0.03(-0.24%)
Sep 11, 2003
13.89
14.11
13.71
14.04
83,440,336
+0.17(+1.22%)
Sep 10, 2003
13.99
14.21
13.85
13.87
84,567,840
-0.22(-1.54%)
Sep 09, 2003
14.19
14.27
14.02
14.09
96,592,336
-0.05(-0.38%)
Sep 08, 2003
13.93
14.19
13.90
14.15
66,750,528
+0.32(+2.30%)
Sep 05, 2003
13.82
14.06
13.75
13.83
84,053,344
-0.14(-0.97%)
Sep 04, 2003
13.89
14.14
13.88
13.96
97,037,824
+0.24(+1.73%)
Sep 03, 2003
13.58
13.95
13.48
13.73
164,117,488
+0.44(+3.32%)
Sep 02, 2003
13.10
13.33
13.01
13.28
76,136,744
+0.31(+2.35%)
Aug 29, 2003
12.95
13.14
12.93
12.98
44,523,600
-0.03(-0.26%)
Aug 28, 2003
13.05
13.07
12.89
13.01
54,325,372
+0.12(+0.95%)
Aug 27, 2003
12.99
13.03
12.86
12.89
51,355,156
-0.06(-0.47%)
Aug 26, 2003
12.81
13.01
12.73
12.95
83,921,952
+0.08(+0.63%)
Aug 25, 2003
12.67
12.89
12.59
12.87
55,009,460
+0.13(+1.01%)
Aug 22, 2003
13.04
13.09
12.72
12.74
79,593,744
-0.05(-0.42%)
Aug 21, 2003
12.80
12.88
12.65
12.80
67,812,856
+0.20(+1.61%)
Aug 20, 2003
12.46
12.83
12.43
12.59
70,060,944
+0.01(+0.11%)
Aug 19, 2003
12.50
12.63
12.43
12.58
66,105,076
+0.19(+1.53%)
Aug 18, 2003
12.14
12.44
12.11
12.39
67,850,016
+0.33(+2.70%)
Aug 15, 2003
12.03
12.12
11.96
12.06
28,582,174
-0.01(-0.06%)
Aug 14, 2003
11.93
12.12
11.88
12.07
61,721,128
+0.14(+1.19%)
Aug 13, 2003
12.17
12.20
11.82
11.93
83,220,168
-0.16(-1.35%)
Aug 12, 2003
12.04
12.10
11.90
12.09
63,225,256
+0.08(+0.68%)
Aug 11, 2003
11.94
12.06
11.90
12.01
52,669,648
+0.09(+0.74%)
Aug 08, 2003
11.98
12.05
11.90
11.92
54,442,608
+0.03(+0.29%)
Aug 07, 2003
11.98
12.04
11.81
11.89
81,055,696
-0.08(-0.68%)
Aug 06, 2003
12.15
12.23
11.89
11.97
187,732,640
-0.82(-6.42%)
Aug 05, 2003
13.05
13.11
12.61
12.79
130,941,968
-0.27(-2.08%)
Aug 04, 2003
13.10
13.12
12.88
13.06
111,270,296
+0.07(+0.57%)
Aug 01, 2003
13.17
13.22
12.93
12.99
72,754,808
-0.23(-1.74%)
Jul 31, 2003
13.20
13.43
13.16
13.22
105,768,712
+0.14(+1.09%)
Jul 30, 2003
13.02
13.21
12.94
13.07
64,173,596
+0.08(+0.63%)
Jul 29, 2003
12.98
13.10
12.69
12.99
86,327,968
+0.05(+0.42%)
Jul 28, 2003
13.03
13.05
12.87
12.94
73,293,640
+0.00(+0.00%)
Jul 25, 2003
12.67
12.95
12.34
12.94
66,253,428
+0.34(+2.69%)
Jul 24, 2003
12.90
13.02
12.55
12.60
83,288,000
-0.20(-1.59%)
Jul 23, 2003
12.72
12.82
12.45
12.80
88,464,872
+0.14(+1.12%)
Jul 22, 2003
12.29
12.68
12.27
12.66
105,141,112
+0.50(+4.13%)
Jul 21, 2003
12.23
12.23
11.90
12.16
72,672,824
+0.03(+0.23%)
Jul 18, 2003
12.28
12.34
11.98
12.13
63,438,344
+0.09(+0.73%)
Jul 17, 2003
12.20
12.29
11.90
12.04
76,536,520
-0.32(-2.58%)
Jul 16, 2003
12.71
12.71
12.25
12.36
67,768,472
-0.19(-1.51%)
Jul 15, 2003
12.84
12.88
12.41
12.55
78,783,576
-0.07(-0.54%)
Jul 14, 2003
12.92
13.03
12.50
12.62
82,552,304
+0.03(+0.22%)
Jul 11, 2003
12.46
12.72
12.43
12.59
66,543,932
+0.18(+1.42%)
Jul 10, 2003
12.56
12.87
12.34
12.42
90,004,392
-0.33(-2.61%)
Jul 09, 2003
12.87
13.26
12.71
12.75
155,148,736
+0.05(+0.37%)
Jul 08, 2003
12.34
12.74
12.30
12.70
85,037,368
+0.35(+2.80%)
Jul 07, 2003
12.14
12.38
12.08
12.36
77,927,104
+0.47(+4.00%)
Jul 03, 2003
11.98
12.12
11.83
11.88
43,630,708
-0.23(-1.90%)
Jul 02, 2003
11.85
12.17
11.79
12.11
77,362,904
+0.42(+3.60%)
Jul 01, 2003
11.37
11.73
11.24
11.69
86,152,488
+0.31(+2.68%)
Jun 30, 2003
11.58
11.68
11.20
11.39
69,092,992
-0.07(-0.65%)
Jun 27, 2003
11.63
11.86
11.43
11.46
74,576,624
-0.16(-1.34%)
Jun 26, 2003
11.56
11.72
11.46
11.62
73,830,856
+0.18(+1.54%)
Jun 25, 2003
11.49
11.73
11.36
11.44
88,809,488
+0.08(+0.72%)
Jun 24, 2003
11.51
11.79
11.26
11.36
117,627,456
-0.33(-2.85%)
Jun 23, 2003
12.16
12.17
11.60
11.69
101,689,720
-0.47(-3.85%)
Jun 20, 2003
12.58
12.73
12.11
12.16
130,872,952
-0.43(-3.39%)
Jun 19, 2003
12.68
12.95
12.54
12.59
124,716,496
-0.12(-0.91%)
Jun 18, 2003
12.21
12.73
12.19
12.70
100,554,536
+0.51(+4.17%)
Jun 17, 2003
12.27
12.34
12.17
12.19
87,396,936
+0.00(+0.01%)
Jun 16, 2003
11.85
12.21
11.83
12.19
76,933,936
+0.39(+3.26%)
Jun 13, 2003
12.06
12.14
11.72
11.81
71,823,728
-0.25(-2.08%)
Jun 12, 2003
12.02
12.14
11.92
12.06
74,807,064
+0.12(+1.02%)
Jun 11, 2003
11.75
12.00
11.69
11.94
75,906,848
+0.14(+1.15%)
Jun 10, 2003
11.77
11.87
11.69
11.80
67,636,344
+0.12(+0.99%)
Jun 09, 2003
11.66
12.00
11.58
11.68
75,152,864
-0.09(-0.75%)
Jun 06, 2003
12.18
12.34
11.76
11.77
115,248,416
-0.01(-0.05%)
Jun 05, 2003
11.69
11.81
11.60
11.78
77,569,944
-0.00(-0.01%)
Jun 04, 2003
11.59
11.87
11.51
11.78
102,728,008
+0.24(+2.12%)
Jun 03, 2003
11.45
11.63
11.41
11.54
87,310,816
+0.14(+1.25%)
Jun 02, 2003
11.52
11.66
11.26
11.39
112,444,552
+0.26(+2.38%)
May 30, 2003
11.39
11.43
11.03
11.13
100,866,424
-0.14(-1.26%)
May 29, 2003
11.11
11.66
11.01
11.27
142,666,224
+0.23(+2.09%)
May 28, 2003
11.12
11.21
10.96
11.04
77,451,680
+0.09(+0.81%)
May 27, 2003
10.55
11.00
10.51
10.95
81,632,280
+0.31(+2.93%)
May 23, 2003
10.79
10.81
10.63
10.64
55,030,988
-0.16(-1.44%)
May 22, 2003
10.71
10.87
10.61
10.80
78,503,248
+0.15(+1.40%)
May 21, 2003
10.69
10.74
10.48
10.65
84,817,648
-0.20(-1.81%)
May 20, 2003
10.92
11.09
10.78
10.84
87,940,048
+0.03(+0.31%)
May 19, 2003
11.14
11.19
10.79
10.81
77,377,656
-0.47(-4.15%)
May 16, 2003
11.36
11.37
11.18
11.28
62,435,000
-0.08(-0.72%)
May 15, 2003
11.19
11.37
11.16
11.36
81,693,032
+0.22(+2.01%)
May 14, 2003
11.33
11.35
11.04
11.13
80,238,456
-0.03(-0.30%)
May 13, 2003
11.03
11.30
11.03
11.17
93,998,888
-0.14(-1.20%)
May 12, 2003
11.07
11.38
11.01
11.30
143,661,456
+0.49(+4.51%)
May 09, 2003
10.48
10.83
10.48
10.82
106,723,984
+0.50(+4.80%)
May 08, 2003
10.28
10.50
10.25
10.32
77,746,016
-0.18(-1.68%)
May 07, 2003
10.57
10.78
10.46
10.50
152,342,800
-0.28(-2.64%)
May 06, 2003
10.51
10.84
10.48
10.78
153,448,928
+0.35(+3.32%)
May 05, 2003
10.56
10.69
10.42
10.44
96,347,544
+0.08(+0.78%)
May 02, 2003
10.24
10.46
10.19
10.36
75,379,960
+0.10(+0.99%)
May 01, 2003
10.20
10.31
10.13
10.25
63,202,252
+0.08(+0.80%)
Apr 30, 2003
10.30
10.32
10.13
10.17
95,474,264
-0.09(-0.92%)
Apr 29, 2003
10.26
10.65
10.07
10.27
114,541,336
+0.11(+1.07%)
Apr 28, 2003
9.792
10.27
9.765
10.16
117,169,144
+0.43(+4.46%)
Apr 25, 2003
9.806
9.948
9.596
9.724
101,536,648
-0.01(-0.07%)
Apr 24, 2003
9.663
9.921
9.562
9.731
88,297,496
+0.01(+0.14%)
Apr 23, 2003
9.745
9.880
9.589
9.718
86,475,728
+0.01(+0.07%)
Apr 22, 2003
9.406
9.758
9.358
9.711
92,366,912
+0.26(+2.73%)
Apr 21, 2003
9.467
9.501
9.284
9.453
67,097,216
-0.01(-0.07%)
Apr 17, 2003
9.168
9.480
9.155
9.460
82,679,272
+0.26(+2.88%)
Apr 16, 2003
9.250
9.419
9.114
9.195
87,844,632
+0.15(+1.65%)
Apr 15, 2003
9.121
9.412
8.951
9.046
67,369,872
-0.09(-0.97%)
Apr 14, 2003
8.978
9.162
8.917
9.134
75,446,912
+0.18(+1.97%)
Apr 11, 2003
9.162
9.182
8.748
8.958
72,684,320
+0.12(+1.30%)
Apr 10, 2003
8.877
8.890
8.700
8.843
72,466,368
+0.00(+0.00%)
Apr 09, 2003
9.114
9.236
8.843
8.843
93,245,200
-0.26(-2.90%)
Apr 08, 2003
9.277
9.304
9.033
9.107
68,599,280
-0.09(-1.03%)
Apr 07, 2003
9.718
9.752
9.202
9.202
90,782,408
-0.09(-1.02%)
Apr 04, 2003
9.399
9.419
9.162
9.297
75,800,824
+0.05(+0.51%)
Apr 03, 2003
9.419
9.426
9.189
9.250
85,109,920
+0.00(+0.00%)
Apr 02, 2003
9.067
9.338
8.992
9.250
99,311,272
+0.45(+5.08%)
Apr 01, 2003
8.843
8.890
8.680
8.802
115,502,504
+0.00(+0.00%)
Mar 31, 2003
8.829
8.917
8.721
8.802
97,141,408
-0.16(-1.82%)
Mar 28, 2003
9.094
9.189
8.931
8.965
68,313,096
-0.19(-2.07%)
Mar 27, 2003
9.209
9.284
9.121
9.155
74,622,800
-0.11(-1.17%)
Mar 26, 2003
9.290
9.394
9.202
9.263
70,683,360
-0.04(-0.44%)
Mar 25, 2003
9.155
9.392
9.080
9.304
83,480,064
+0.14(+1.55%)
Mar 24, 2003
9.182
9.300
9.155
9.162
91,735,872
-0.26(-2.81%)
Mar 21, 2003
9.691
9.772
9.385
9.426
165,824,864
-0.09(-1.00%)
Mar 20, 2003
9.474
9.623
9.365
9.521
122,055,056
-0.12(-1.27%)
Mar 19, 2003
9.704
9.826
9.541
9.643
100,488,376
+0.01(+0.14%)
Mar 18, 2003
9.637
9.650
9.446
9.629
94,691,808
+0.05(+0.50%)
Mar 17, 2003
8.959
9.636
8.884
9.582
129,081,528
+0.50(+5.45%)
Mar 14, 2003
9.202
9.358
8.978
9.087
112,348,128
-0.01(-0.15%)
Mar 13, 2003
8.802
9.128
8.633
9.101
136,529,520
+0.50(+5.75%)
Mar 12, 2003
8.734
8.809
8.361
8.605
179,018,736
-0.22(-2.53%)
Mar 11, 2003
8.850
8.972
8.768
8.829
97,128,664
+0.01(+0.08%)
Mar 10, 2003
8.917
8.945
8.795
8.822
70,985,832
-0.16(-1.74%)
Mar 07, 2003
8.917
8.992
8.850
8.978
132,286,248
-0.16(-1.78%)
Mar 06, 2003
9.121
9.216
9.073
9.141
85,030,440
-0.18(-1.89%)
Mar 05, 2003
9.284
9.385
9.229
9.318
79,723,952
+0.07(+0.81%)
Mar 04, 2003
9.304
9.365
9.202
9.243
57,324,196
-0.06(-0.66%)
Mar 03, 2003
9.602
9.691
9.223
9.304
93,858,944
-0.18(-1.86%)
Feb 28, 2003
9.331
9.555
9.324
9.480
85,637,840
+0.16(+1.67%)
Feb 27, 2003
9.250
9.474
9.209
9.324
90,884,600
+0.16(+1.78%)
Feb 26, 2003
9.528
9.562
9.148
9.162
113,898,544
-0.39(-4.05%)
Feb 25, 2003
9.460
9.609
9.270
9.548
121,334,408
-0.23(-2.36%)
Feb 24, 2003
9.860
10.02
9.711
9.779
82,558,792
-0.17(-1.70%)
Feb 21, 2003
9.650
9.975
9.582
9.948
83,138,472
+0.28(+2.88%)
Feb 20, 2003
9.819
9.867
9.629
9.670
91,100,928
-0.11(-1.11%)
Feb 19, 2003
9.657
9.806
9.643
9.779
76,447,744
+0.07(+0.77%)
Feb 18, 2003
9.446
9.758
9.379
9.704
83,809,288
+0.43(+4.61%)
Feb 14, 2003
9.080
9.290
8.999
9.277
85,324,328
+0.25(+2.78%)
Feb 13, 2003
8.958
9.087
8.884
9.026
76,314,584
+0.07(+0.83%)
Feb 12, 2003
9.114
9.257
8.945
8.951
86,779,944
-0.18(-2.00%)
Feb 11, 2003
9.033
9.223
8.992
9.134
105,271,608
+0.22(+2.43%)
Feb 10, 2003
8.768
8.978
8.667
8.917
82,651,104
+0.20(+2.33%)
Feb 07, 2003
9.046
9.114
8.585
8.714
103,096,376
-0.27(-2.96%)
Feb 06, 2003
8.890
9.094
8.863
8.980
86,770,512
+0.03(+0.32%)
Feb 05, 2003
9.026
9.223
8.884
8.951
169,818,880
+0.00(+0.00%)
Feb 04, 2003
8.978
8.985
8.728
8.951
166,055,600
-0.19(-2.08%)
Feb 03, 2003
9.168
9.358
9.073
9.141
97,753,168
+0.07(+0.82%)
Jan 31, 2003
9.195
9.318
8.924
9.067
152,584,208
-0.33(-3.47%)
Jan 30, 2003
9.548
9.738
9.379
9.392
100,730,136
-0.16(-1.63%)
Jan 29, 2003
9.609
9.609
9.351
9.548
106,178,960
-0.09(-0.98%)
Jan 28, 2003
9.412
9.718
9.358
9.643
94,732,816
+0.35(+3.72%)
Jan 27, 2003
9.229
9.541
9.195
9.297
86,464,080
-0.10(-1.08%)
Jan 24, 2003
9.867
9.874
9.358
9.399
104,222,560
-0.50(-5.00%)
Jan 23, 2003
9.691
10.00
9.575
9.894
92,350,096
+0.43(+4.51%)
Jan 22, 2003
9.623
9.752
9.453
9.467
96,224,416
-0.15(-1.55%)
Jan 21, 2003
9.636
9.833
9.596
9.616
92,939,216
+0.03(+0.35%)
Jan 17, 2003
9.969
9.982
9.528
9.582
120,279,448
-0.52(-5.17%)
Jan 16, 2003
10.23
10.38
10.03
10.10
96,240,048
-0.19(-1.84%)
Jan 15, 2003
10.56
10.60
10.26
10.29
93,976,768
-0.27(-2.57%)
Jan 14, 2003
10.38
10.60
10.37
10.57
103,432,000
+0.20(+1.96%)
Jan 13, 2003
10.49
10.52
10.20
10.36
97,958,880
+0.04(+0.39%)
Jan 10, 2003
10.06
10.48
10.06
10.32
134,665,424
+0.18(+1.81%)
Jan 09, 2003
9.975
10.25
9.935
10.14
111,220,296
+0.35(+3.53%)
Jan 08, 2003
9.819
10.00
9.745
9.792
112,154,040
-0.11(-1.10%)
Jan 07, 2003
9.738
9.969
9.657
9.901
124,443,240
+0.27(+2.82%)
Jan 06, 2003
9.501
9.779
9.487
9.629
87,086,232
+0.20(+2.08%)
Jan 03, 2003
9.209
9.467
9.195
9.433
75,213,768
+0.18(+1.98%)
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.