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
Oil-Dri Corp of America
(NY:
ODC
)
83.57
-2.16 (-2.52%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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
7.863
7.863
7.777
7.777
61,594
-0.06(-0.82%)
Feb 25, 2005
7.777
7.863
7.777
7.841
64,215
+0.02(+0.27%)
Feb 24, 2005
7.888
7.892
7.820
7.820
15,726
-0.08(-1.03%)
Feb 23, 2005
7.905
7.910
7.884
7.901
14,977
-0.00(-0.05%)
Feb 22, 2005
7.820
7.905
7.820
7.905
7,488
+0.04(+0.54%)
Feb 18, 2005
7.905
7.927
7.863
7.863
25,835
-0.11(-1.34%)
Feb 17, 2005
7.798
7.969
7.777
7.969
4,305
+0.19(+2.47%)
Feb 16, 2005
7.863
7.888
7.777
7.777
12,917
-0.13(-1.62%)
Feb 15, 2005
7.991
7.991
7.905
7.905
20,406
-0.06(-0.80%)
Feb 14, 2005
7.991
7.991
7.969
7.969
2,433
+0.00(+0.00%)
Feb 11, 2005
8.012
8.012
7.969
7.969
748
-0.02(-0.27%)
Feb 10, 2005
7.969
7.991
7.969
7.991
5,054
+0.02(+0.27%)
Feb 09, 2005
8.034
8.034
7.961
7.969
2,621
-0.15(-1.84%)
Feb 08, 2005
8.119
8.119
8.119
8.119
4,118
+0.00(+0.00%)
Feb 07, 2005
8.055
8.119
8.032
8.119
4,118
+0.09(+1.06%)
Feb 04, 2005
7.948
8.034
7.948
8.034
3,369
+0.09(+1.08%)
Feb 03, 2005
7.905
7.948
7.905
7.948
61,219
+0.02(+0.27%)
Feb 02, 2005
7.905
7.927
7.884
7.927
33,886
+0.04(+0.54%)
Feb 01, 2005
7.820
7.884
7.777
7.884
6,552
+0.02(+0.27%)
Jan 31, 2005
7.863
7.863
7.841
7.863
2,995
-0.03(-0.38%)
Jan 28, 2005
7.884
7.892
7.863
7.892
2,808
-0.01(-0.16%)
Jan 27, 2005
7.905
7.905
7.905
7.905
14,977
+0.00(+0.00%)
Jan 26, 2005
7.905
7.935
7.863
7.905
11,420
+0.01(+0.16%)
Jan 25, 2005
7.884
7.905
7.884
7.892
40,813
+0.01(+0.11%)
Jan 24, 2005
7.905
7.905
7.884
7.884
5,803
-0.06(-0.70%)
Jan 21, 2005
7.884
7.939
7.884
7.939
16,662
+0.03(+0.43%)
Jan 20, 2005
7.880
7.944
7.863
7.905
8,424
-0.01(-0.16%)
Jan 19, 2005
7.901
7.944
7.901
7.918
7,863
+0.01(+0.16%)
Jan 18, 2005
7.734
7.905
7.692
7.905
42,310
+0.17(+2.21%)
Jan 14, 2005
7.760
7.760
7.717
7.734
48,863
-0.03(-0.33%)
Jan 13, 2005
7.841
7.841
7.734
7.760
35,383
-0.06(-0.76%)
Jan 12, 2005
7.824
7.833
7.820
7.820
20,968
-0.00(-0.05%)
Jan 11, 2005
7.820
7.824
7.820
7.824
56,352
+0.01(+0.11%)
Jan 10, 2005
7.811
7.816
7.811
7.816
3,182
+0.02(+0.22%)
Jan 07, 2005
7.816
7.820
7.798
7.798
4,867
+0.01(+0.16%)
Jan 06, 2005
7.734
7.786
7.734
7.786
37,255
+0.01(+0.11%)
Jan 05, 2005
7.734
7.777
7.734
7.777
18,159
+0.02(+0.22%)
Jan 04, 2005
7.734
7.777
7.734
7.760
11,045
-0.00(-0.05%)
Jan 03, 2005
7.773
7.773
7.692
7.764
5,803
-0.02(-0.22%)
Dec 31, 2004
7.777
7.781
7.777
7.781
2,433
+0.03(+0.33%)
Dec 30, 2004
7.734
7.773
7.696
7.756
10,858
-0.02(-0.22%)
Dec 29, 2004
7.734
7.773
7.734
7.773
936
+0.07(+0.94%)
Dec 28, 2004
7.692
7.713
7.670
7.700
5,054
+0.04(+0.56%)
Dec 27, 2004
7.649
7.670
7.645
7.657
51,297
+0.00(+0.06%)
Dec 23, 2004
7.649
7.653
7.649
7.653
2,808
-0.02(-0.28%)
Dec 22, 2004
7.670
7.675
7.670
7.675
5,990
+0.00(+0.06%)
Dec 21, 2004
7.670
7.726
7.670
7.670
27,333
-0.01(-0.17%)
Dec 20, 2004
7.700
7.700
7.670
7.683
4,493
-0.05(-0.66%)
Dec 17, 2004
7.756
7.769
7.628
7.734
32,575
-0.02(-0.28%)
Dec 16, 2004
7.563
7.927
7.563
7.756
71,329
+0.17(+2.25%)
Dec 15, 2004
7.606
7.606
7.563
7.585
28,269
+0.00(+0.02%)
Dec 14, 2004
7.585
7.606
7.542
7.583
22,278
-0.00(-0.02%)
Dec 13, 2004
7.452
7.585
7.452
7.585
38,940
+0.13(+1.78%)
Dec 10, 2004
7.367
7.452
7.367
7.452
20,593
+0.10(+1.34%)
Dec 09, 2004
7.264
7.371
7.247
7.354
72,452
+0.11(+1.47%)
Dec 08, 2004
7.115
7.303
7.115
7.247
53,730
+0.15(+2.17%)
Dec 07, 2004
7.008
7.115
6.987
7.093
27,146
+0.13(+1.84%)
Dec 06, 2004
6.940
6.995
6.901
6.965
20,780
-0.02(-0.24%)
Dec 03, 2004
6.922
7.051
6.922
6.982
30,703
+0.08(+1.18%)
Dec 02, 2004
6.858
6.918
6.858
6.901
6,552
+0.02(+0.25%)
Dec 01, 2004
6.880
7.004
6.875
6.884
109,146
+0.05(+0.69%)
Nov 30, 2004
6.837
6.858
6.816
6.837
31,639
-0.02(-0.31%)
Nov 29, 2004
6.880
7.008
6.858
6.858
50,548
+0.04(+0.63%)
Nov 26, 2004
6.837
6.837
6.811
6.816
6,926
-0.04(-0.62%)
Nov 24, 2004
6.837
6.858
6.756
6.858
28,456
-0.04(-0.62%)
Nov 23, 2004
6.790
6.901
6.790
6.901
12,543
+0.11(+1.57%)
Nov 22, 2004
6.781
6.858
6.781
6.794
16,662
-0.01(-0.13%)
Nov 19, 2004
6.752
6.807
6.752
6.803
11,981
+0.02(+0.25%)
Nov 18, 2004
6.764
6.786
6.752
6.786
3,182
+0.06(+0.95%)
Nov 17, 2004
6.658
6.722
6.645
6.722
18,908
+0.06(+0.90%)
Nov 16, 2004
6.709
6.730
6.632
6.662
18,347
-0.02(-0.32%)
Nov 15, 2004
6.666
6.705
6.662
6.683
7,675
+0.02(+0.26%)
Nov 12, 2004
6.687
6.687
6.623
6.666
10,109
-0.06(-0.95%)
Nov 11, 2004
6.623
6.730
6.538
6.730
13,105
+0.15(+2.27%)
Nov 10, 2004
6.517
6.581
6.517
6.581
1,497
+0.07(+1.05%)
Nov 09, 2004
6.555
6.555
6.495
6.512
2,995
-0.09(-1.36%)
Nov 08, 2004
6.666
6.666
6.602
6.602
15,538
-0.06(-0.96%)
Nov 05, 2004
6.623
6.692
6.623
6.666
6,178
+0.04(+0.65%)
Nov 04, 2004
6.636
6.645
6.623
6.623
5,054
-0.04(-0.64%)
Nov 03, 2004
6.666
6.670
6.666
6.666
1,310
+0.02(+0.26%)
Nov 02, 2004
6.589
6.692
6.589
6.649
10,484
+0.06(+0.91%)
Nov 01, 2004
6.542
6.623
6.542
6.589
3,182
+0.05(+0.78%)
Oct 29, 2004
6.474
6.559
6.474
6.538
5,242
+0.04(+0.59%)
Oct 28, 2004
6.495
6.499
6.495
6.499
561
+0.00(+0.07%)
Oct 27, 2004
6.559
6.559
6.495
6.495
10,296
-0.02(-0.33%)
Oct 26, 2004
6.517
6.517
6.517
6.517
0
+0.00(+0.00%)
Oct 25, 2004
6.559
6.559
6.502
6.517
12,543
-0.02(-0.33%)
Oct 22, 2004
6.517
6.598
6.512
6.538
67,210
-0.02(-0.33%)
Oct 21, 2004
6.534
6.559
6.491
6.559
26,771
+0.06(+0.99%)
Oct 20, 2004
6.559
6.559
6.474
6.495
34,260
-0.11(-1.62%)
Oct 19, 2004
6.623
6.645
6.581
6.602
27,333
-0.06(-0.90%)
Oct 18, 2004
6.410
6.666
6.410
6.662
98,850
+0.25(+3.86%)
Oct 15, 2004
6.431
6.431
6.410
6.414
39,689
-0.04(-0.66%)
Oct 14, 2004
6.457
6.465
6.448
6.457
26,771
-0.04(-0.59%)
Oct 13, 2004
6.495
6.495
6.495
6.495
0
+0.00(+0.00%)
Oct 12, 2004
6.491
6.495
6.470
6.495
35,383
+0.00(+0.00%)
Oct 11, 2004
6.452
6.499
6.448
6.495
59,909
+0.09(+1.33%)
Oct 08, 2004
6.623
6.623
6.410
6.410
16,475
-0.19(-2.85%)
Oct 07, 2004
6.559
6.598
6.559
6.598
3,931
+0.08(+1.25%)
Oct 06, 2004
6.495
6.538
6.495
6.517
4,118
+0.06(+0.99%)
Oct 05, 2004
6.448
6.495
6.448
6.452
5,616
+0.04(+0.67%)
Oct 04, 2004
6.495
6.495
6.346
6.410
15,538
-0.12(-1.90%)
Oct 01, 2004
6.465
6.534
6.452
6.534
6,739
+0.03(+0.39%)
Sep 30, 2004
6.495
6.508
6.457
6.508
5,616
+0.04(+0.66%)
Sep 29, 2004
6.239
6.551
6.239
6.465
63,279
+0.27(+4.34%)
Sep 28, 2004
6.235
6.239
6.196
6.196
5,990
-0.03(-0.55%)
Sep 27, 2004
6.196
6.230
6.175
6.230
8,237
+0.03(+0.55%)
Sep 24, 2004
6.068
6.239
6.068
6.196
38,379
+0.12(+1.97%)
Sep 23, 2004
6.452
6.645
5.897
6.076
123,749
-0.23(-3.59%)
Sep 22, 2004
6.346
6.645
6.196
6.303
61,219
+0.00(+0.00%)
Sep 21, 2004
5.461
6.303
5.461
6.303
81,251
+0.85(+15.69%)
Sep 20, 2004
5.619
5.636
5.388
5.448
36,319
-0.21(-3.63%)
Sep 17, 2004
5.619
5.683
5.619
5.653
12,169
+0.01(+0.23%)
Sep 16, 2004
5.756
5.756
5.576
5.641
16,662
-0.12(-2.00%)
Sep 15, 2004
5.897
5.897
5.641
5.756
28,831
-0.18(-3.09%)
Sep 14, 2004
6.089
6.089
5.854
5.940
18,908
-0.19(-3.14%)
Sep 13, 2004
6.226
6.226
6.132
6.132
4,680
-0.07(-1.17%)
Sep 10, 2004
6.175
6.205
6.175
6.205
2,059
+0.05(+0.83%)
Sep 09, 2004
6.175
6.188
6.153
6.153
4,680
+0.00(+0.07%)
Sep 08, 2004
6.068
6.149
6.021
6.149
8,050
+0.04(+0.71%)
Sep 07, 2004
6.324
6.324
6.089
6.105
15,351
-0.18(-2.80%)
Sep 03, 2004
6.371
6.371
6.269
6.282
9,548
-0.13(-2.00%)
Sep 02, 2004
6.410
6.410
6.410
6.410
0
+0.00(+0.00%)
Sep 01, 2004
6.410
6.410
6.410
6.410
561
+0.02(+0.33%)
Aug 31, 2004
6.388
6.388
6.388
6.388
187
+0.02(+0.34%)
Aug 30, 2004
6.346
6.367
6.311
6.367
4,867
-0.02(-0.33%)
Aug 27, 2004
6.324
6.388
6.307
6.388
4,680
+0.04(+0.67%)
Aug 26, 2004
6.410
6.410
6.282
6.346
11,232
-0.08(-1.26%)
Aug 25, 2004
6.495
6.495
6.341
6.427
15,164
-0.09(-1.38%)
Aug 24, 2004
6.687
6.730
6.414
6.517
51,484
-0.19(-2.87%)
Aug 23, 2004
6.709
6.709
6.709
6.709
0
+0.00(+0.00%)
Aug 20, 2004
6.709
6.709
6.709
6.709
0
+0.00(+0.00%)
Aug 19, 2004
6.709
6.709
6.709
6.709
0
+0.00(+0.00%)
Aug 18, 2004
6.709
6.709
6.709
6.709
187
+0.07(+1.03%)
Aug 17, 2004
6.640
6.640
6.640
6.640
187
+0.00(+0.00%)
Aug 16, 2004
6.666
6.666
6.640
6.640
1,310
-0.03(-0.45%)
Aug 13, 2004
6.687
6.730
6.670
6.670
5,803
+0.03(+0.39%)
Aug 12, 2004
6.666
6.666
6.645
6.645
748
-0.04(-0.64%)
Aug 11, 2004
6.687
6.687
6.687
6.687
748
-0.06(-0.95%)
Aug 10, 2004
6.794
6.794
6.752
6.752
2,621
-0.09(-1.25%)
Aug 09, 2004
6.794
6.837
6.794
6.837
2,059
+0.04(+0.63%)
Aug 06, 2004
6.875
6.875
6.794
6.794
3,182
-0.12(-1.79%)
Aug 05, 2004
6.918
6.918
6.918
6.918
0
+0.00(+0.00%)
Aug 04, 2004
6.922
6.922
6.918
6.918
748
-0.09(-1.28%)
Aug 03, 2004
7.008
7.008
7.008
7.008
0
+0.00(+0.00%)
Aug 02, 2004
6.961
7.051
6.884
7.008
34,447
+0.00(+0.06%)
Jul 30, 2004
7.004
7.004
7.004
7.004
0
+0.00(+0.00%)
Jul 29, 2004
7.004
7.004
7.004
7.004
187
-0.00(-0.06%)
Jul 28, 2004
7.008
7.008
7.008
7.008
2,246
-0.02(-0.24%)
Jul 27, 2004
7.025
7.025
7.025
7.025
4,305
-0.04(-0.60%)
Jul 26, 2004
7.051
7.068
7.051
7.068
374
-0.01(-0.12%)
Jul 23, 2004
7.076
7.076
7.076
7.076
0
+0.00(+0.00%)
Jul 22, 2004
7.072
7.076
7.072
7.076
561
-0.02(-0.24%)
Jul 21, 2004
7.093
7.093
7.055
7.093
4,867
-0.04(-0.60%)
Jul 20, 2004
7.158
7.158
7.136
7.136
561
-0.05(-0.65%)
Jul 19, 2004
7.179
7.183
7.179
7.183
1,123
-0.02(-0.24%)
Jul 16, 2004
7.200
7.200
7.200
7.200
1,310
-0.04(-0.53%)
Jul 15, 2004
7.217
7.264
7.213
7.239
5,990
+0.06(+0.83%)
Jul 14, 2004
7.179
7.179
7.179
7.179
0
+0.00(+0.00%)
Jul 13, 2004
7.183
7.183
7.179
7.179
748
+0.00(+0.00%)
Jul 12, 2004
7.179
7.183
7.179
7.179
3,369
-0.01(-0.18%)
Jul 09, 2004
7.158
7.192
7.158
7.192
1,123
+0.03(+0.42%)
Jul 08, 2004
7.158
7.162
7.136
7.162
4,493
-0.02(-0.30%)
Jul 07, 2004
7.175
7.183
7.175
7.183
7,488
+0.04(+0.60%)
Jul 06, 2004
7.136
7.140
7.136
7.140
3,369
-0.02(-0.24%)
Jul 02, 2004
7.153
7.158
7.153
7.158
6,178
+0.00(+0.06%)
Jul 01, 2004
7.153
7.153
7.132
7.153
3,369
+0.02(+0.24%)
Jun 30, 2004
7.115
7.136
7.115
7.136
3,182
+0.01(+0.12%)
Jun 29, 2004
7.132
7.136
7.093
7.128
2,246
-0.01(-0.12%)
Jun 28, 2004
7.136
7.136
7.136
7.136
0
+0.00(+0.00%)
Jun 25, 2004
7.136
7.136
7.136
7.136
561
+0.01(+0.18%)
Jun 24, 2004
7.123
7.123
7.123
7.123
561
+0.03(+0.48%)
Jun 23, 2004
7.064
7.089
7.051
7.089
1,684
+0.03(+0.36%)
Jun 22, 2004
7.064
7.064
7.064
7.064
374
+0.01(+0.18%)
Jun 21, 2004
6.944
7.158
6.944
7.051
16,287
+0.13(+1.85%)
Jun 18, 2004
6.816
6.922
6.816
6.922
8,986
+0.09(+1.31%)
Jun 17, 2004
6.833
6.833
6.833
6.833
0
+0.00(+0.00%)
Jun 16, 2004
6.816
6.833
6.816
6.833
374
+0.02(+0.25%)
Jun 15, 2004
6.816
6.816
6.816
6.816
0
+0.00(+0.00%)
Jun 14, 2004
6.837
6.858
6.816
6.816
11,045
-0.03(-0.37%)
Jun 10, 2004
6.837
6.841
6.837
6.841
2,433
+0.00(+0.06%)
Jun 09, 2004
6.816
6.875
6.816
6.837
12,169
+0.00(+0.00%)
Jun 08, 2004
6.837
6.848
6.794
6.837
10,296
+0.02(+0.25%)
Jun 07, 2004
6.803
6.820
6.803
6.820
1,684
-0.02(-0.25%)
Jun 04, 2004
6.803
6.841
6.803
6.837
7,301
+0.03(+0.44%)
Jun 03, 2004
6.807
6.807
6.807
6.807
374
-0.01(-0.13%)
Jun 02, 2004
6.858
6.871
6.794
6.816
12,730
-0.02(-0.31%)
Jun 01, 2004
6.858
6.858
6.837
6.837
22,840
-0.03(-0.44%)
May 28, 2004
6.841
6.867
6.816
6.867
13,479
+0.03(+0.37%)
May 27, 2004
6.602
6.841
6.602
6.841
40,438
+0.35(+5.33%)
May 26, 2004
6.645
6.645
6.495
6.495
9,173
-0.19(-2.81%)
May 25, 2004
6.666
6.687
6.602
6.683
3,369
+0.01(+0.19%)
May 24, 2004
6.670
6.670
6.670
6.670
0
+0.00(+0.00%)
May 21, 2004
6.666
6.730
6.666
6.670
7,301
+0.00(+0.06%)
May 20, 2004
6.794
6.794
6.666
6.666
4,867
-0.15(-2.19%)
May 19, 2004
6.794
6.858
6.794
6.816
17,036
+0.00(+0.00%)
May 18, 2004
6.837
6.837
6.816
6.816
2,059
-0.02(-0.31%)
May 17, 2004
6.922
6.944
6.837
6.837
4,118
-0.13(-1.84%)
May 14, 2004
7.051
7.051
6.965
6.965
4,867
-0.13(-1.81%)
May 13, 2004
7.093
7.093
7.093
7.093
0
+0.00(+0.00%)
May 12, 2004
7.051
7.093
7.051
7.093
2,808
+0.00(+0.06%)
May 11, 2004
7.051
7.089
7.051
7.089
561
+0.04(+0.55%)
May 10, 2004
7.093
7.093
7.008
7.051
6,178
+0.00(+0.00%)
May 07, 2004
7.072
7.072
7.034
7.051
2,621
-0.04(-0.60%)
May 06, 2004
7.093
7.093
7.093
7.093
0
+0.00(+0.00%)
May 05, 2004
7.093
7.098
7.093
7.093
5,242
-0.06(-0.90%)
May 04, 2004
7.136
7.179
7.136
7.158
5,429
+0.02(+0.30%)
May 03, 2004
7.136
7.136
7.136
7.136
561
-0.02(-0.30%)
Apr 30, 2004
7.158
7.158
7.158
7.158
374
-0.03(-0.36%)
Apr 29, 2004
7.183
7.183
7.183
7.183
2,059
-0.03(-0.36%)
Apr 28, 2004
7.222
7.222
7.209
7.209
936
-0.01(-0.18%)
Apr 27, 2004
7.264
7.264
7.200
7.222
8,050
-0.04(-0.59%)
Apr 26, 2004
7.222
7.264
7.222
7.264
7,301
+0.00(+0.00%)
Apr 23, 2004
7.286
7.286
7.264
7.264
11,981
-0.02(-0.23%)
Apr 22, 2004
7.136
7.281
7.098
7.281
32,762
+0.15(+2.10%)
Apr 21, 2004
7.136
7.136
7.132
7.132
5,242
-0.00(-0.06%)
Apr 20, 2004
7.029
7.136
7.029
7.136
54,854
-0.00(-0.06%)
Apr 19, 2004
7.175
7.179
7.140
7.140
13,666
-0.04(-0.54%)
Apr 16, 2004
7.115
7.179
7.115
7.179
11,794
+0.02(+0.30%)
Apr 15, 2004
7.158
7.162
7.158
7.158
9,360
-0.00(-0.06%)
Apr 14, 2004
7.008
7.162
7.008
7.162
14,790
+0.13(+1.82%)
Apr 13, 2004
7.051
7.051
7.034
7.034
5,429
-0.06(-0.84%)
Apr 12, 2004
7.034
7.093
7.034
7.093
2,246
+0.02(+0.30%)
Apr 08, 2004
7.072
7.072
7.072
7.072
0
+0.00(+0.00%)
Apr 07, 2004
7.093
7.093
7.072
7.072
1,123
-0.04(-0.60%)
Apr 06, 2004
7.136
7.136
7.115
7.115
374
-0.02(-0.30%)
Apr 05, 2004
7.158
7.158
7.136
7.136
5,054
-0.04(-0.60%)
Apr 02, 2004
7.115
7.200
7.115
7.179
18,908
+0.11(+1.51%)
Apr 01, 2004
7.072
7.093
7.068
7.072
1,684
+0.02(+0.30%)
Mar 31, 2004
7.051
7.051
7.051
7.051
1,123
+0.03(+0.49%)
Mar 30, 2004
7.051
7.051
7.012
7.016
8,799
-0.08(-1.08%)
Mar 29, 2004
7.136
7.136
7.093
7.093
5,803
-0.11(-1.48%)
Mar 26, 2004
7.158
7.200
7.158
7.200
12,356
+0.03(+0.36%)
Mar 25, 2004
7.222
7.222
7.175
7.175
12,917
-0.05(-0.65%)
Mar 24, 2004
7.222
7.222
7.222
7.222
187
+0.00(+0.00%)
Mar 23, 2004
7.222
7.222
7.222
7.222
6,552
-0.04(-0.53%)
Mar 22, 2004
7.260
7.260
7.256
7.260
1,310
+0.00(+0.00%)
Mar 19, 2004
7.256
7.260
7.243
7.260
9,548
+0.00(+0.06%)
Mar 18, 2004
7.273
7.273
7.256
7.256
561
-0.02(-0.23%)
Mar 17, 2004
7.299
7.328
7.273
7.273
17,598
-0.00(-0.06%)
Mar 16, 2004
7.277
7.277
7.277
7.277
0
+0.00(+0.00%)
Mar 15, 2004
7.307
7.324
7.243
7.277
20,219
-0.07(-0.93%)
Mar 12, 2004
7.346
7.346
7.346
7.346
0
+0.00(+0.00%)
Mar 11, 2004
7.333
7.346
7.307
7.346
10,858
+0.02(+0.23%)
Mar 10, 2004
7.350
7.350
7.328
7.328
7,675
-0.02(-0.29%)
Mar 09, 2004
7.307
7.350
7.307
7.350
22,840
+0.04(+0.58%)
Mar 08, 2004
7.350
7.350
7.307
7.307
4,305
-0.04(-0.58%)
Mar 05, 2004
7.350
7.367
7.350
7.350
51,109
+0.00(+0.00%)
Mar 04, 2004
7.354
7.354
7.350
7.350
11,232
+0.00(+0.00%)
Mar 03, 2004
7.354
7.371
7.350
7.350
33,324
-0.04(-0.58%)
Mar 02, 2004
7.239
7.393
7.239
7.393
16,287
+0.17(+2.37%)
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.