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
Agnico-Eagle Mines
(NY:
AEM
)
64.37
-4.32 (-6.29%)
Streaming Delayed Price
Updated: 12:33 PM EDT, Jun 7, 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 (%)
Feb 28, 2005
8.974
9.073
8.900
8.919
1,519,561
-0.09(-1.03%)
Feb 25, 2005
8.937
9.061
8.845
9.011
739,662
+0.07(+0.83%)
Feb 24, 2005
9.017
9.061
8.906
8.937
1,058,793
-0.04(-0.41%)
Feb 23, 2005
8.888
8.974
8.758
8.974
1,081,345
-0.02(-0.27%)
Feb 22, 2005
8.826
9.061
8.826
8.999
1,609,444
+0.40(+4.66%)
Feb 18, 2005
8.586
8.641
8.487
8.598
747,612
-0.02(-0.29%)
Feb 17, 2005
8.401
8.623
8.376
8.623
1,152,245
+0.26(+3.10%)
Feb 16, 2005
8.401
8.407
8.222
8.364
882,111
-0.08(-0.95%)
Feb 15, 2005
8.247
8.623
8.247
8.444
2,391,614
+0.20(+2.39%)
Feb 14, 2005
8.019
8.253
7.994
8.247
1,654,547
+0.35(+4.37%)
Feb 11, 2005
7.883
7.994
7.852
7.902
1,163,277
+0.08(+1.02%)
Feb 10, 2005
7.458
7.859
7.458
7.822
3,328,239
+0.43(+5.75%)
Feb 09, 2005
7.415
7.470
7.378
7.396
2,120,020
-0.07(-0.99%)
Feb 08, 2005
7.606
7.606
7.439
7.470
2,181,997
-0.13(-1.70%)
Feb 07, 2005
7.828
7.920
7.594
7.600
1,195,077
-0.25(-3.22%)
Feb 04, 2005
7.877
7.920
7.742
7.852
621,226
-0.04(-0.55%)
Feb 03, 2005
7.896
7.896
7.778
7.896
576,771
-0.09(-1.16%)
Feb 02, 2005
8.007
8.025
7.926
7.988
534,750
+0.04(+0.54%)
Feb 01, 2005
7.828
7.945
7.828
7.945
427,995
+0.09(+1.18%)
Jan 31, 2005
7.871
7.883
7.803
7.852
526,800
-0.04(-0.55%)
Jan 28, 2005
8.044
8.044
7.865
7.896
457,523
-0.06(-0.70%)
Jan 27, 2005
7.846
7.970
7.803
7.951
980,268
+0.05(+0.62%)
Jan 26, 2005
7.933
8.074
7.871
7.902
581,314
+0.06(+0.79%)
Jan 25, 2005
8.068
8.068
7.840
7.840
1,144,944
-0.27(-3.34%)
Jan 24, 2005
8.124
8.272
8.068
8.111
828,571
-0.05(-0.60%)
Jan 21, 2005
7.939
8.173
7.939
8.161
1,103,897
+0.23(+2.95%)
Jan 20, 2005
7.877
7.963
7.828
7.926
616,196
-0.01(-0.08%)
Jan 19, 2005
8.228
8.228
7.846
7.933
608,733
+0.02(+0.31%)
Jan 18, 2005
7.865
7.957
7.803
7.908
695,533
+0.09(+1.10%)
Jan 14, 2005
7.859
7.883
7.791
7.822
869,456
-0.11(-1.40%)
Jan 13, 2005
7.963
7.963
7.883
7.933
891,684
-0.10(-1.30%)
Jan 12, 2005
8.222
8.259
8.037
8.037
960,637
-0.06(-0.69%)
Jan 11, 2005
8.025
8.117
8.000
8.093
982,215
+0.14(+1.70%)
Jan 10, 2005
7.896
8.037
7.883
7.957
583,748
+0.10(+1.33%)
Jan 07, 2005
8.013
8.068
7.852
7.852
999,575
-0.09(-1.09%)
Jan 06, 2005
8.007
8.007
7.865
7.939
1,087,348
-0.06(-0.77%)
Jan 05, 2005
8.117
8.167
7.957
8.000
1,287,068
-0.12(-1.52%)
Jan 04, 2005
8.167
8.228
8.037
8.124
1,348,396
-0.11(-1.35%)
Jan 03, 2005
8.407
8.407
8.179
8.235
823,055
-0.24(-2.84%)
Dec 31, 2004
8.487
8.549
8.426
8.475
395,871
+0.05(+0.59%)
Dec 30, 2004
8.463
8.524
8.426
8.426
810,076
-0.04(-0.44%)
Dec 29, 2004
8.475
8.518
8.111
8.463
956,094
-0.09(-1.01%)
Dec 28, 2004
8.672
8.678
8.481
8.549
571,579
-0.08(-0.93%)
Dec 27, 2004
8.598
8.691
8.561
8.629
480,237
+0.07(+0.86%)
Dec 23, 2004
8.592
8.685
8.549
8.555
864,265
+0.01(+0.07%)
Dec 22, 2004
8.426
8.567
8.389
8.549
1,163,115
+0.12(+1.46%)
Dec 21, 2004
8.346
8.463
8.339
8.426
888,601
+0.05(+0.59%)
Dec 20, 2004
8.438
8.530
8.364
8.376
585,208
-0.01(-0.07%)
Dec 17, 2004
8.302
8.500
8.272
8.383
1,307,186
+0.09(+1.12%)
Dec 16, 2004
8.475
8.475
8.241
8.290
2,175,021
-0.14(-1.68%)
Dec 15, 2004
8.567
8.592
8.407
8.432
1,172,201
-0.05(-0.58%)
Dec 14, 2004
8.493
8.493
8.296
8.481
1,426,759
-0.06(-0.65%)
Dec 13, 2004
8.493
8.598
8.456
8.537
1,002,982
+0.08(+0.95%)
Dec 10, 2004
8.493
8.672
8.450
8.456
856,964
-0.10(-1.15%)
Dec 09, 2004
8.537
8.617
8.383
8.555
1,476,243
+0.02(+0.22%)
Dec 08, 2004
8.444
8.580
8.198
8.537
3,176,867
-0.25(-2.81%)
Dec 07, 2004
8.993
9.067
8.783
8.783
1,018,070
-0.21(-2.33%)
Dec 06, 2004
9.079
9.079
8.857
8.993
1,409,399
-0.08(-0.88%)
Dec 03, 2004
9.134
9.369
9.042
9.073
2,100,065
-0.09(-1.01%)
Dec 02, 2004
9.523
9.640
9.061
9.165
2,101,363
-0.41(-4.25%)
Dec 01, 2004
9.695
9.788
9.560
9.572
858,748
-0.12(-1.21%)
Nov 30, 2004
9.979
10.02
9.646
9.689
1,130,829
-0.25(-2.48%)
Nov 29, 2004
9.936
10.13
9.923
9.936
1,187,289
+0.01(+0.06%)
Nov 26, 2004
9.831
10.00
9.782
9.930
578,231
+0.22(+2.22%)
Nov 24, 2004
9.886
9.948
9.683
9.714
1,159,383
-0.09(-0.94%)
Nov 23, 2004
9.973
10.01
9.794
9.806
657,892
-0.17(-1.67%)
Nov 22, 2004
9.985
10.05
9.923
9.973
672,656
+0.00(+0.00%)
Nov 19, 2004
10.02
10.10
9.874
9.973
1,081,669
+0.09(+0.87%)
Nov 18, 2004
10.09
10.15
9.763
9.886
1,066,743
-0.30(-2.91%)
Nov 17, 2004
10.26
10.31
10.08
10.18
1,199,944
+0.15(+1.54%)
Nov 16, 2004
10.03
10.19
9.985
10.03
1,608,308
+0.18(+1.81%)
Nov 15, 2004
10.10
10.16
9.775
9.849
1,175,283
-0.19(-1.90%)
Nov 12, 2004
9.812
10.09
9.812
10.04
1,483,544
+0.28(+2.84%)
Nov 11, 2004
9.794
9.862
9.646
9.763
565,414
+0.01(+0.06%)
Nov 10, 2004
9.720
9.794
9.628
9.757
807,804
+0.01(+0.13%)
Nov 09, 2004
9.757
9.843
9.578
9.745
3,232,841
+0.12(+1.22%)
Nov 08, 2004
9.880
9.973
9.628
9.628
2,033,870
-0.35(-3.46%)
Nov 05, 2004
9.615
10.02
9.615
9.973
1,387,983
+0.27(+2.80%)
Nov 04, 2004
9.702
9.763
9.603
9.702
1,326,169
+0.21(+2.21%)
Nov 03, 2004
9.227
9.492
9.227
9.492
789,471
+0.38(+4.19%)
Nov 02, 2004
9.202
9.239
8.832
9.110
2,356,408
-0.09(-0.94%)
Nov 01, 2004
9.584
9.584
9.196
9.196
1,003,144
-0.33(-3.43%)
Oct 29, 2004
9.424
9.541
9.282
9.523
1,674,178
+0.12(+1.31%)
Oct 28, 2004
9.504
9.726
9.393
9.400
1,301,832
-0.08(-0.85%)
Oct 27, 2004
9.671
9.782
9.430
9.480
1,211,463
-0.15(-1.60%)
Oct 26, 2004
9.591
9.671
9.307
9.634
1,839,990
+0.04(+0.45%)
Oct 25, 2004
9.239
9.591
9.239
9.591
1,959,076
+0.47(+5.14%)
Oct 22, 2004
9.116
9.215
8.950
9.122
802,775
+0.07(+0.75%)
Oct 21, 2004
9.017
9.227
8.919
9.054
1,201,891
+0.03(+0.34%)
Oct 20, 2004
8.820
9.061
8.820
9.024
1,518,588
+0.35(+4.05%)
Oct 19, 2004
8.487
8.685
8.475
8.672
1,050,032
+0.25(+2.93%)
Oct 18, 2004
8.611
8.635
8.395
8.426
825,813
-0.12(-1.44%)
Oct 15, 2004
8.352
8.592
8.352
8.549
920,400
+0.22(+2.66%)
Oct 14, 2004
8.500
8.549
8.327
8.327
1,141,699
-0.09(-1.10%)
Oct 13, 2004
8.493
8.555
8.413
8.419
1,234,177
-0.25(-2.85%)
Oct 12, 2004
8.758
8.777
8.666
8.666
767,406
-0.30(-3.37%)
Oct 11, 2004
8.925
8.968
8.765
8.968
531,668
+0.03(+0.34%)
Oct 08, 2004
8.925
9.054
8.857
8.937
1,032,834
+0.20(+2.26%)
Oct 07, 2004
8.925
8.925
8.734
8.740
680,606
-0.19(-2.14%)
Oct 06, 2004
8.820
8.931
8.758
8.931
739,825
+0.10(+1.12%)
Oct 05, 2004
8.629
8.863
8.580
8.832
1,333,307
+0.23(+2.65%)
Oct 04, 2004
8.530
8.672
8.481
8.604
736,580
-0.13(-1.48%)
Oct 01, 2004
8.802
8.802
8.660
8.734
403,334
-0.07(-0.77%)
Sep 30, 2004
8.703
8.851
8.691
8.802
1,909,430
+0.20(+2.37%)
Sep 29, 2004
8.629
8.691
8.475
8.598
993,572
+0.03(+0.36%)
Sep 28, 2004
8.512
8.598
8.487
8.567
767,730
+0.14(+1.61%)
Sep 27, 2004
8.419
8.506
8.339
8.432
649,293
-0.01(-0.15%)
Sep 24, 2004
8.500
8.537
8.432
8.444
498,246
-0.09(-1.08%)
Sep 23, 2004
8.383
8.580
8.376
8.537
1,070,475
+0.25(+3.05%)
Sep 22, 2004
8.315
8.395
8.247
8.284
711,270
-0.08(-0.96%)
Sep 21, 2004
8.210
8.370
8.210
8.364
934,840
+0.27(+3.27%)
Sep 20, 2004
7.951
8.136
7.951
8.099
481,210
+0.14(+1.78%)
Sep 17, 2004
8.099
8.179
7.957
7.957
908,232
-0.19(-2.34%)
Sep 16, 2004
8.216
8.265
8.124
8.148
337,464
-0.02(-0.23%)
Sep 15, 2004
8.130
8.235
8.111
8.167
499,219
-0.02(-0.30%)
Sep 14, 2004
8.167
8.259
8.099
8.191
528,423
+0.07(+0.91%)
Sep 13, 2004
8.087
8.198
8.044
8.117
434,485
-0.03(-0.38%)
Sep 10, 2004
8.198
8.272
8.124
8.148
398,953
+0.02(+0.30%)
Sep 09, 2004
7.994
8.161
7.976
8.124
543,836
+0.10(+1.23%)
Sep 08, 2004
7.822
8.093
7.815
8.025
618,143
+0.08(+1.01%)
Sep 07, 2004
8.013
8.013
7.877
7.945
849,176
-0.11(-1.38%)
Sep 03, 2004
8.228
8.228
8.044
8.056
899,633
-0.23(-2.83%)
Sep 02, 2004
8.333
8.333
8.235
8.290
393,762
-0.09(-1.10%)
Sep 01, 2004
8.346
8.383
8.241
8.383
557,302
-0.01(-0.07%)
Aug 31, 2004
8.068
8.389
8.068
8.389
652,052
+0.32(+3.97%)
Aug 30, 2004
8.302
8.395
8.068
8.068
645,400
-0.14(-1.73%)
Aug 27, 2004
8.247
8.309
8.087
8.210
754,264
-0.04(-0.45%)
Aug 26, 2004
8.358
8.358
8.210
8.247
399,602
-0.09(-1.04%)
Aug 25, 2004
8.296
8.389
8.278
8.333
587,317
+0.12(+1.50%)
Aug 24, 2004
8.222
8.272
8.167
8.210
553,084
-0.09(-1.11%)
Aug 23, 2004
8.512
8.512
8.191
8.302
759,943
-0.21(-2.46%)
Aug 20, 2004
8.346
8.561
8.315
8.512
1,261,434
+0.23(+2.75%)
Aug 19, 2004
8.000
8.309
8.000
8.284
2,442,558
+0.33(+4.11%)
Aug 18, 2004
7.852
8.037
7.809
7.957
941,005
+0.10(+1.25%)
Aug 17, 2004
7.815
7.920
7.754
7.859
1,015,637
+0.03(+0.39%)
Aug 16, 2004
7.840
7.902
7.785
7.828
1,322,761
+0.03(+0.40%)
Aug 13, 2004
7.791
7.889
7.735
7.797
1,160,195
+0.07(+0.88%)
Aug 12, 2004
7.852
7.871
7.711
7.729
597,700
-0.05(-0.63%)
Aug 11, 2004
7.957
7.957
7.686
7.778
787,362
-0.18(-2.25%)
Aug 10, 2004
7.939
8.068
7.889
7.957
622,199
+0.02(+0.23%)
Aug 09, 2004
7.963
7.982
7.815
7.939
794,176
+0.02(+0.23%)
Aug 06, 2004
8.000
8.142
7.908
7.920
1,371,921
+0.12(+1.58%)
Aug 05, 2004
8.148
8.222
7.797
7.797
1,036,241
-0.33(-4.02%)
Aug 04, 2004
8.235
8.315
8.117
8.124
723,600
-0.14(-1.72%)
Aug 03, 2004
8.198
8.450
8.117
8.265
755,887
-0.09(-1.11%)
Aug 02, 2004
8.198
8.450
8.191
8.358
597,863
+0.20(+2.49%)
Jul 30, 2004
8.321
8.426
8.154
8.154
896,713
-0.09(-1.05%)
Jul 29, 2004
8.087
8.290
8.081
8.241
584,234
+0.10(+1.29%)
Jul 28, 2004
8.136
8.290
8.000
8.136
644,264
+0.04(+0.46%)
Jul 27, 2004
7.988
8.124
7.865
8.099
584,396
+0.12(+1.47%)
Jul 26, 2004
8.148
8.204
7.976
7.982
771,949
-0.14(-1.75%)
Jul 23, 2004
8.321
8.327
8.124
8.124
722,789
-0.25(-2.95%)
Jul 22, 2004
8.413
8.518
8.339
8.370
953,011
+0.00(+0.00%)
Jul 21, 2004
8.592
8.629
8.370
8.370
659,352
-0.27(-3.14%)
Jul 20, 2004
8.604
8.722
8.518
8.641
649,131
-0.06(-0.71%)
Jul 19, 2004
8.635
8.777
8.574
8.703
686,934
+0.02(+0.28%)
Jul 16, 2004
8.598
8.820
8.598
8.678
594,942
+0.10(+1.15%)
Jul 15, 2004
8.648
8.728
8.518
8.580
735,444
-0.06(-0.71%)
Jul 14, 2004
8.660
8.900
8.641
8.641
1,097,894
+0.02(+0.29%)
Jul 13, 2004
8.715
8.715
8.604
8.617
675,414
-0.20(-2.24%)
Jul 12, 2004
9.048
9.048
8.814
8.814
723,600
-0.21(-2.32%)
Jul 09, 2004
8.987
9.024
8.752
9.024
625,282
+0.06(+0.62%)
Jul 08, 2004
8.740
8.968
8.709
8.968
1,120,121
+0.29(+3.34%)
Jul 07, 2004
8.475
8.746
8.475
8.678
1,176,419
+0.28(+3.30%)
Jul 06, 2004
8.253
8.401
8.204
8.401
679,633
+0.04(+0.52%)
Jul 02, 2004
8.265
8.370
8.228
8.358
397,656
+0.18(+2.26%)
Jul 01, 2004
8.185
8.284
8.111
8.173
481,048
+0.03(+0.38%)
Jun 30, 2004
8.241
8.321
8.068
8.142
1,365,107
-0.04(-0.45%)
Jun 29, 2004
8.247
8.333
8.142
8.179
649,131
-0.20(-2.43%)
Jun 28, 2004
8.567
8.709
8.383
8.383
811,860
-0.22(-2.58%)
Jun 25, 2004
8.592
8.672
8.543
8.604
422,479
-0.02(-0.29%)
Jun 24, 2004
8.567
8.703
8.543
8.629
748,099
+0.19(+2.26%)
Jun 23, 2004
8.339
8.438
8.235
8.438
580,340
+0.10(+1.26%)
Jun 22, 2004
8.272
8.370
8.272
8.333
517,553
+0.06(+0.75%)
Jun 21, 2004
8.284
8.315
8.130
8.272
790,282
+0.04(+0.45%)
Jun 18, 2004
8.241
8.358
8.198
8.235
1,222,333
+0.12(+1.44%)
Jun 17, 2004
8.025
8.222
7.957
8.117
851,123
+0.11(+1.39%)
Jun 16, 2004
7.902
8.019
7.834
8.007
757,185
+0.03(+0.39%)
Jun 15, 2004
7.889
8.037
7.865
7.976
879,029
+0.12(+1.57%)
Jun 14, 2004
8.013
8.013
7.809
7.852
958,852
-0.16(-2.00%)
Jun 10, 2004
8.013
8.216
7.994
8.013
802,612
+0.04(+0.54%)
Jun 09, 2004
8.247
8.247
7.970
7.970
1,277,009
-0.28(-3.36%)
Jun 08, 2004
8.401
8.401
8.191
8.247
539,131
-0.15(-1.76%)
Jun 07, 2004
8.370
8.487
8.370
8.395
751,668
+0.11(+1.34%)
Jun 04, 2004
8.241
8.358
8.198
8.284
740,960
+0.09(+1.13%)
Jun 03, 2004
8.321
8.413
8.191
8.191
434,160
-0.18(-2.21%)
Jun 02, 2004
8.370
8.469
8.198
8.376
831,816
+0.01(+0.15%)
Jun 01, 2004
8.617
8.685
8.315
8.364
791,256
-0.21(-2.44%)
May 28, 2004
8.574
8.611
8.481
8.574
469,529
-0.02(-0.22%)
May 27, 2004
8.598
8.678
8.561
8.592
957,392
+0.09(+1.09%)
May 26, 2004
8.401
8.580
8.401
8.500
832,790
+0.04(+0.51%)
May 25, 2004
8.512
8.567
8.358
8.456
876,270
+0.01(+0.15%)
May 24, 2004
8.185
8.456
8.185
8.444
911,153
+0.21(+2.54%)
May 21, 2004
8.142
8.346
8.124
8.235
1,694,783
+0.17(+2.06%)
May 20, 2004
7.963
8.068
7.822
8.068
1,198,484
+0.19(+2.43%)
May 19, 2004
7.822
8.099
7.822
7.877
1,794,725
+0.11(+1.43%)
May 18, 2004
7.575
7.766
7.532
7.766
662,435
+0.20(+2.61%)
May 17, 2004
7.624
7.692
7.563
7.569
1,271,331
+0.10(+1.32%)
May 14, 2004
7.396
7.557
7.396
7.470
884,220
+0.07(+1.00%)
May 13, 2004
7.396
7.520
7.285
7.396
914,884
-0.04(-0.58%)
May 12, 2004
7.705
7.852
7.396
7.439
1,687,969
-0.14(-1.87%)
May 11, 2004
7.513
7.581
7.310
7.581
1,156,788
+0.18(+2.41%)
May 10, 2004
7.162
7.520
7.094
7.403
1,755,786
+0.20(+2.83%)
May 07, 2004
7.452
7.532
7.070
7.199
1,795,049
-0.29(-3.87%)
May 06, 2004
7.686
7.686
7.470
7.489
1,108,602
-0.25(-3.19%)
May 05, 2004
7.988
8.000
7.735
7.735
1,030,238
-0.23(-2.94%)
May 04, 2004
7.581
7.988
7.581
7.970
1,572,615
+0.54(+7.21%)
May 03, 2004
7.557
7.618
7.421
7.433
806,020
-0.04(-0.50%)
Apr 30, 2004
7.520
7.581
7.341
7.470
2,168,369
+0.01(+0.17%)
Apr 29, 2004
7.304
7.624
7.273
7.458
2,108,664
+0.26(+3.60%)
Apr 28, 2004
7.612
7.612
7.187
7.199
1,928,088
-0.56(-7.23%)
Apr 27, 2004
7.772
7.871
7.686
7.760
570,606
-0.06(-0.71%)
Apr 26, 2004
7.754
7.957
7.754
7.815
647,833
+0.10(+1.36%)
Apr 23, 2004
7.865
7.889
7.705
7.711
1,008,985
-0.15(-1.88%)
Apr 22, 2004
7.791
7.926
7.791
7.859
1,044,354
+0.07(+0.87%)
Apr 21, 2004
7.674
7.797
7.470
7.791
1,847,616
+0.07(+0.88%)
Apr 20, 2004
8.062
8.154
7.717
7.723
1,925,492
-0.54(-6.56%)
Apr 19, 2004
8.352
8.413
8.111
8.265
836,683
-0.01(-0.15%)
Apr 16, 2004
8.309
8.493
8.272
8.278
842,686
-0.02(-0.30%)
Apr 15, 2004
8.136
8.346
8.124
8.302
652,538
+0.10(+1.28%)
Apr 14, 2004
8.142
8.419
8.105
8.198
1,203,351
-0.08(-0.97%)
Apr 13, 2004
8.574
8.691
8.081
8.278
2,709,447
-0.41(-4.75%)
Apr 12, 2004
8.826
8.845
8.648
8.691
1,011,094
-0.11(-1.26%)
Apr 08, 2004
8.845
8.869
8.789
8.802
699,102
-0.14(-1.52%)
Apr 07, 2004
8.851
9.067
8.851
8.937
1,084,427
+0.07(+0.76%)
Apr 06, 2004
8.943
8.993
8.851
8.869
845,769
-0.01(-0.14%)
Apr 05, 2004
8.863
8.931
8.820
8.882
986,271
-0.10(-1.17%)
Apr 02, 2004
8.783
8.993
8.758
8.987
3,128,357
-0.17(-1.82%)
Apr 01, 2004
9.196
9.289
9.141
9.153
1,139,752
-0.05(-0.54%)
Mar 31, 2004
9.252
9.289
9.098
9.202
1,116,876
-0.01(-0.07%)
Mar 30, 2004
9.153
9.276
9.128
9.208
3,170,702
+0.11(+1.22%)
Mar 29, 2004
8.968
9.098
8.802
9.098
1,178,041
+0.13(+1.44%)
Mar 26, 2004
9.030
9.104
8.968
8.968
1,503,824
+0.04(+0.41%)
Mar 25, 2004
8.567
8.943
8.567
8.931
1,430,977
+0.41(+4.77%)
Mar 24, 2004
8.666
8.734
8.524
8.524
935,002
-0.27(-3.08%)
Mar 23, 2004
8.697
8.795
8.592
8.795
903,040
+0.14(+1.57%)
Mar 22, 2004
8.722
8.900
8.641
8.660
1,237,422
-0.01(-0.07%)
Mar 19, 2004
8.826
8.925
8.580
8.666
3,477,989
-0.35(-3.90%)
Mar 18, 2004
9.024
9.165
8.943
9.017
2,196,761
+0.08(+0.90%)
Mar 17, 2004
8.820
8.968
8.660
8.937
1,735,344
+0.10(+1.12%)
Mar 16, 2004
8.752
8.894
8.691
8.839
920,076
+0.11(+1.27%)
Mar 15, 2004
9.017
9.017
8.685
8.728
1,491,494
-0.23(-2.55%)
Mar 12, 2004
8.752
8.974
8.703
8.956
1,554,930
+0.12(+1.40%)
Mar 11, 2004
8.660
8.894
8.475
8.832
1,601,007
+0.19(+2.21%)
Mar 10, 2004
8.900
8.900
8.635
8.641
1,092,053
-0.32(-3.58%)
Mar 09, 2004
8.943
9.005
8.845
8.962
1,218,602
+0.06(+0.62%)
Mar 08, 2004
8.820
9.030
8.789
8.906
1,688,942
+0.02(+0.28%)
Mar 05, 2004
8.789
8.900
8.758
8.882
1,348,234
+0.24(+2.78%)
Mar 04, 2004
8.530
8.685
8.481
8.641
1,290,313
+0.15(+1.82%)
Mar 03, 2004
8.228
8.561
8.216
8.487
1,183,233
+0.18(+2.15%)
Mar 02, 2004
8.518
8.537
8.290
8.309
1,154,029
-0.27(-3.09%)
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.