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
Entegris Inc
(NQ:
ENTG
)
126.35
-3.79 (-2.91%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Feb 28, 2003
10.86
11.10
10.85
10.94
247,246
+0.03(+0.26%)
Feb 27, 2003
10.80
11.07
10.78
10.91
449,586
+0.12(+1.07%)
Feb 26, 2003
11.10
11.28
10.80
10.80
491,174
-0.29(-2.61%)
Feb 25, 2003
11.29
11.36
10.86
11.09
456,223
-0.24(-2.13%)
Feb 24, 2003
11.19
11.54
11.19
11.33
488,788
+0.01(+0.09%)
Feb 21, 2003
10.31
11.42
10.30
11.32
467,735
+1.01(+9.82%)
Feb 20, 2003
9.787
10.39
9.787
10.31
439,422
+0.48(+4.91%)
Feb 19, 2003
9.931
10.22
9.739
9.825
358,216
-0.06(-0.59%)
Feb 18, 2003
10.07
10.31
9.806
9.883
553,400
-0.24(-2.38%)
Feb 14, 2003
9.633
10.22
9.546
10.12
456,327
+0.49(+5.10%)
Feb 13, 2003
9.411
9.690
9.401
9.633
214,888
+0.20(+2.15%)
Feb 12, 2003
9.623
9.642
9.420
9.430
109,725
-0.08(-0.81%)
Feb 11, 2003
9.478
9.710
9.285
9.507
378,647
+0.15(+1.64%)
Feb 10, 2003
9.681
9.710
9.208
9.354
766,941
-0.33(-3.38%)
Feb 07, 2003
10.05
10.19
9.613
9.681
139,698
-0.31(-3.09%)
Feb 06, 2003
10.17
10.31
9.883
9.989
147,684
-0.19(-1.89%)
Feb 05, 2003
10.16
10.56
9.960
10.18
434,236
+0.05(+0.49%)
Feb 04, 2003
10.33
10.50
9.941
10.13
224,844
-0.29(-2.78%)
Feb 03, 2003
10.50
10.51
10.18
10.42
243,616
+0.11(+1.11%)
Jan 31, 2003
10.56
10.70
9.787
10.31
882,682
-0.54(-4.97%)
Jan 30, 2003
11.45
11.61
10.67
10.85
275,398
-0.59(-5.14%)
Jan 29, 2003
10.90
11.49
10.80
11.44
419,406
+0.37(+3.31%)
Jan 28, 2003
10.49
11.11
10.37
11.07
325,962
+0.60(+5.71%)
Jan 27, 2003
10.66
11.04
10.24
10.47
240,090
-0.33(-3.04%)
Jan 24, 2003
11.91
11.96
10.70
10.80
333,015
-1.12(-9.38%)
Jan 23, 2003
11.62
12.04
11.34
11.92
596,855
+0.39(+3.34%)
Jan 22, 2003
11.42
11.76
11.33
11.53
485,884
-0.03(-0.25%)
Jan 21, 2003
11.57
11.72
11.27
11.56
1,049,241
-0.15(-1.32%)
Jan 17, 2003
11.76
11.88
11.52
11.72
384,455
-0.21(-1.78%)
Jan 16, 2003
12.05
12.25
11.78
11.93
561,178
-0.12(-0.96%)
Jan 15, 2003
11.09
12.44
11.02
12.04
1,033,477
+0.46(+4.00%)
Jan 14, 2003
11.33
11.62
11.09
11.58
471,780
+0.25(+2.21%)
Jan 13, 2003
11.67
11.76
11.31
11.33
411,524
-0.16(-1.43%)
Jan 10, 2003
11.44
11.72
11.20
11.49
313,310
+0.00(+0.00%)
Jan 09, 2003
10.97
11.64
10.97
11.49
437,555
+0.45(+4.10%)
Jan 08, 2003
11.20
11.20
10.80
11.04
258,447
-0.16(-1.46%)
Jan 07, 2003
10.94
11.48
10.94
11.20
556,304
+0.29(+2.65%)
Jan 06, 2003
10.90
11.19
10.79
10.91
324,407
+0.07(+0.62%)
Jan 03, 2003
10.68
11.21
10.41
10.85
378,751
+0.21(+2.00%)
Jan 02, 2003
9.960
10.68
9.758
10.64
648,295
+0.70(+7.10%)
Dec 31, 2002
9.796
10.37
9.575
9.931
311,650
+0.13(+1.37%)
Dec 30, 2002
9.912
10.09
9.546
9.796
317,769
-0.10(-0.97%)
Dec 27, 2002
10.11
10.28
9.661
9.893
240,090
-0.22(-2.19%)
Dec 26, 2002
9.787
10.31
9.787
10.11
377,196
+0.32(+3.25%)
Dec 24, 2002
9.816
9.883
9.729
9.796
79,546
-0.09(-0.88%)
Dec 23, 2002
9.401
10.13
8.794
9.883
426,458
+0.33(+3.43%)
Dec 20, 2002
9.401
9.700
8.794
9.555
735,309
+1.05(+12.36%)
Dec 19, 2002
8.244
8.726
8.244
8.504
313,413
+0.14(+1.72%)
Dec 18, 2002
8.668
8.678
8.263
8.361
613,656
-0.63(-6.96%)
Dec 17, 2002
8.919
9.170
8.736
8.987
295,783
+0.04(+0.43%)
Dec 16, 2002
8.389
9.015
8.331
8.948
463,690
+0.67(+8.03%)
Dec 13, 2002
8.678
8.678
8.206
8.283
547,281
-0.39(-4.45%)
Dec 12, 2002
9.112
9.305
8.649
8.668
341,623
-0.44(-4.87%)
Dec 11, 2002
8.919
9.372
8.745
9.112
316,940
+0.21(+2.38%)
Dec 10, 2002
8.543
9.054
8.533
8.900
183,568
+0.41(+4.89%)
Dec 09, 2002
9.247
9.247
8.456
8.485
192,072
-0.80(-8.61%)
Dec 06, 2002
8.871
9.420
8.678
9.284
373,254
+0.42(+4.78%)
Dec 05, 2002
9.150
9.305
8.726
8.861
392,648
-0.17(-1.87%)
Dec 04, 2002
10.13
10.21
9.025
9.030
515,338
-1.40(-13.45%)
Dec 03, 2002
10.41
10.58
10.22
10.43
537,325
+0.00(+0.00%)
Dec 02, 2002
10.03
10.59
9.941
10.43
508,597
+0.19(+1.88%)
Nov 29, 2002
10.46
10.63
10.24
10.24
150,588
-0.15(-1.48%)
Nov 27, 2002
9.893
10.52
9.893
10.39
408,827
+0.52(+5.27%)
Nov 26, 2002
10.38
10.38
9.796
9.874
172,989
-0.50(-4.83%)
Nov 25, 2002
10.27
10.60
9.980
10.38
278,463
+0.17(+1.70%)
Nov 22, 2002
9.883
10.64
9.739
10.20
765,074
+0.41(+4.24%)
Nov 21, 2002
9.555
9.922
9.449
9.787
533,591
+0.53(+5.73%)
Nov 20, 2002
8.823
9.613
8.823
9.257
541,681
+0.43(+4.92%)
Nov 19, 2002
8.726
8.967
8.601
8.823
177,449
-0.04(-0.44%)
Nov 18, 2002
8.832
8.919
8.639
8.861
226,089
+0.18(+2.12%)
Nov 15, 2002
8.302
8.726
7.964
8.677
534,732
+0.35(+4.16%)
Nov 14, 2002
8.090
8.418
7.897
8.331
334,674
+0.38(+4.73%)
Nov 13, 2002
7.762
8.514
7.637
7.955
561,282
+0.17(+2.23%)
Nov 12, 2002
7.579
8.148
7.579
7.781
359,565
+0.21(+2.80%)
Nov 11, 2002
7.984
8.032
7.387
7.569
268,818
-0.47(-5.88%)
Nov 08, 2002
8.331
8.331
7.820
8.042
171,848
-0.23(-2.80%)
Nov 07, 2002
8.871
8.871
8.128
8.273
495,737
-0.62(-6.94%)
Nov 06, 2002
7.907
8.909
7.907
8.890
415,568
+0.97(+12.30%)
Nov 05, 2002
7.955
8.226
7.840
7.916
333,015
-0.10(-1.22%)
Nov 04, 2002
8.418
8.668
7.887
8.014
745,472
-0.23(-2.80%)
Nov 01, 2002
8.215
8.360
7.974
8.244
867,436
-0.06(-0.70%)
Oct 31, 2002
7.926
8.437
7.916
8.302
1,134,777
+0.38(+4.74%)
Oct 30, 2002
7.299
7.945
7.232
7.926
413,391
+0.62(+8.44%)
Oct 29, 2002
6.885
7.309
6.769
7.309
626,931
+0.37(+5.28%)
Oct 28, 2002
6.692
6.981
6.624
6.942
300,657
+0.26(+3.90%)
Oct 25, 2002
6.345
6.692
6.267
6.682
207,271
+0.34(+5.32%)
Oct 24, 2002
6.663
6.778
6.219
6.345
497,604
-0.21(-3.24%)
Oct 23, 2002
5.973
6.586
5.940
6.557
341,623
+0.32(+5.10%)
Oct 22, 2002
6.460
6.460
5.997
6.239
504,449
-0.34(-5.13%)
Oct 21, 2002
6.190
6.624
5.930
6.576
303,250
+0.40(+6.56%)
Oct 18, 2002
6.084
6.306
5.872
6.171
457,364
+0.14(+2.40%)
Oct 17, 2002
5.843
6.653
5.843
6.026
564,300
+0.33(+5.75%)
Oct 16, 2002
5.448
5.776
5.448
5.699
261,558
+0.01(+0.17%)
Oct 15, 2002
5.525
5.766
5.486
5.689
500,300
+0.44(+8.46%)
Oct 14, 2002
5.449
5.544
5.062
5.245
322,226
-0.39(-6.85%)
Oct 11, 2002
5.544
5.785
5.496
5.631
607,779
+0.23(+4.29%)
Oct 10, 2002
4.310
5.515
4.310
5.400
1,352,491
+1.05(+24.17%)
Oct 09, 2002
4.223
4.464
4.108
4.349
1,157,930
+0.08(+1.81%)
Oct 08, 2002
4.811
4.831
4.146
4.271
5,635,019
-2.48(-36.71%)
Oct 04, 2002
6.672
6.817
6.508
6.750
684,179
+0.01(+0.14%)
Oct 03, 2002
7.290
7.299
6.798
6.740
389,226
-0.55(-7.54%)
Oct 02, 2002
7.135
7.425
7.126
7.290
721,619
+0.16(+2.30%)
Oct 01, 2002
7.473
7.521
7.116
7.126
338,435
-0.37(-4.89%)
Sep 30, 2002
7.029
7.540
6.643
7.492
502,167
+0.41(+5.86%)
Sep 27, 2002
6.730
7.095
6.431
7.077
330,215
+0.07(+0.96%)
Sep 26, 2002
7.155
7.280
6.769
7.010
392,877
-0.12(-1.62%)
Sep 25, 2002
6.682
7.135
6.681
7.126
658,459
+0.54(+8.20%)
Sep 24, 2002
6.653
6.778
6.181
6.586
1,561,780
-0.11(-1.59%)
Sep 23, 2002
7.619
7.619
6.663
6.692
373,649
-0.99(-12.92%)
Sep 20, 2002
7.627
7.743
7.299
7.685
23,770,504
+0.11(+1.52%)
Sep 19, 2002
8.032
8.090
7.482
7.570
240,401
-0.49(-6.09%)
Sep 18, 2002
8.206
8.389
8.051
8.061
193,420
-0.13(-1.65%)
Sep 17, 2002
8.803
9.102
8.196
8.196
123,519
-0.60(-6.80%)
Sep 16, 2002
8.601
8.919
8.591
8.794
108,134
+0.18(+2.13%)
Sep 13, 2002
8.688
8.871
8.601
8.610
197,195
-0.18(-2.08%)
Sep 12, 2002
9.054
9.150
8.514
8.794
224,170
-0.54(-5.79%)
Sep 11, 2002
9.025
9.633
9.015
9.334
254,091
+0.31(+3.42%)
Sep 10, 2002
9.111
9.594
8.880
9.025
193,903
-0.01(-0.11%)
Sep 09, 2002
8.678
9.102
8.591
9.035
174,182
+0.02(+0.21%)
Sep 06, 2002
8.254
9.112
8.254
9.015
208,679
+0.77(+9.36%)
Sep 05, 2002
8.080
8.292
8.080
8.244
493,226
-0.14(-1.72%)
Sep 04, 2002
8.215
8.447
7.839
8.389
32,150,332
+0.17(+2.11%)
Sep 03, 2002
8.688
8.765
8.071
8.215
662,462
-0.49(-5.65%)
Aug 30, 2002
9.372
9.381
8.678
8.707
315,073
-0.67(-7.19%)
Aug 29, 2002
9.420
9.527
9.131
9.382
165,154
-0.04(-0.41%)
Aug 28, 2002
9.372
9.488
9.015
9.420
155,734
+0.03(+0.31%)
Aug 27, 2002
10.25
10.35
9.382
9.392
122,958
-0.84(-8.20%)
Aug 26, 2002
10.17
10.35
9.517
10.23
153,118
+0.40(+4.12%)
Aug 23, 2002
10.60
10.60
9.690
9.825
148,098
-0.78(-7.32%)
Aug 22, 2002
10.40
10.71
10.12
10.60
316,940
+0.20(+1.90%)
Aug 21, 2002
10.31
10.44
10.03
10.40
200,403
+0.35(+3.45%)
Aug 20, 2002
10.48
10.61
9.816
10.06
298,686
-0.21(-2.07%)
Aug 16, 2002
9.401
10.33
9.257
10.27
213,950
+0.66(+6.82%)
Aug 15, 2002
9.382
9.661
9.093
9.613
212,432
+0.29(+3.10%)
Aug 14, 2002
9.006
9.363
8.524
9.324
344,527
+0.43(+4.88%)
Aug 13, 2002
9.582
9.604
8.823
8.890
426,062
-0.52(-5.53%)
Aug 12, 2002
8.774
9.536
8.610
9.411
26,166,222
+0.32(+3.50%)
Aug 07, 2002
9.199
9.575
8.745
9.093
415,983
+0.18(+2.06%)
Aug 06, 2002
8.244
9.064
8.196
8.909
253,572
+0.80(+9.87%)
Aug 05, 2002
8.437
8.562
7.974
8.109
293,833
-0.28(-3.33%)
Aug 02, 2002
8.485
8.765
8.109
8.389
403,642
-0.49(-5.53%)
Aug 01, 2002
9.623
9.739
8.755
8.880
462,144
-0.76(-7.91%)
Jul 31, 2002
10.27
10.38
9.507
9.642
428,014
-0.70(-6.81%)
Jul 30, 2002
9.584
10.45
9.584
10.35
279,293
+0.58(+5.93%)
Jul 29, 2002
9.527
10.12
9.436
9.768
258,318
+0.61(+6.63%)
Jul 26, 2002
9.083
9.652
8.929
9.160
577,637
+0.14(+1.60%)
Jul 25, 2002
9.980
9.980
8.389
9.015
169,992,288
-1.04(-10.35%)
Jul 24, 2002
9.305
10.12
8.736
10.06
721,930
+0.69(+7.41%)
Jul 23, 2002
10.22
10.22
8.948
9.363
620,190
-0.86(-8.40%)
Jul 22, 2002
10.63
10.67
9.999
10.22
389,019
-0.41(-3.90%)
Jul 19, 2002
11.23
11.33
10.42
10.64
670,282
-1.75(-14.10%)
Jul 17, 2002
12.83
13.50
12.00
12.38
452,386
-0.20(-1.61%)
Jul 12, 2002
12.46
13.10
12.40
12.58
442,222
+0.26(+2.10%)
Jul 11, 2002
11.93
12.49
11.43
12.32
638,028
+0.26(+2.17%)
Jul 10, 2002
12.39
12.44
11.75
12.06
239,053
-0.18(-1.50%)
Jul 09, 2002
13.00
12.82
11.94
12.25
648,918
-0.75(-5.79%)
Jul 08, 2002
14.51
14.58
14.08
13.00
441,496
-1.51(-10.43%)
Jul 05, 2002
13.31
14.55
13.09
14.51
296,301
+1.52(+11.73%)
Jul 04, 2002
12.30
13.04
11.86
12.99
310,302
+0.00(+0.00%)
Jul 03, 2002
12.30
13.04
11.86
12.99
310,302
+0.55(+4.42%)
Jul 02, 2002
12.78
12.99
12.24
12.44
598,203
-0.39(-3.01%)
Jul 01, 2002
13.98
14.03
12.69
12.82
393,063
-1.25(-8.90%)
Jun 28, 2002
12.92
14.08
12.89
14.08
1,097,467
+1.03(+7.91%)
Jun 27, 2002
13.30
13.37
12.14
13.05
456,534
-0.26(-1.96%)
Jun 26, 2002
11.95
13.31
11.21
13.31
505,278
+1.29(+10.75%)
Jun 25, 2002
12.05
12.57
11.95
12.01
1,485,137
+1.42(+13.38%)
Jun 21, 2002
11.30
11.33
10.15
10.60
498,537
-0.51(-4.60%)
Jun 20, 2002
11.54
11.76
10.93
11.11
590,425
-0.37(-3.19%)
Jun 19, 2002
11.78
11.78
11.33
11.47
612,723
-0.44(-3.72%)
Jun 18, 2002
11.91
12.24
11.76
11.92
551,015
+0.01(+0.08%)
Jun 17, 2002
11.51
12.20
11.50
11.91
664,682
+0.40(+3.43%)
Jun 14, 2002
11.35
11.84
10.77
11.51
316,421
-0.21(-1.81%)
Jun 12, 2002
11.11
11.72
10.91
11.72
340,171
+0.68(+6.20%)
Jun 11, 2002
12.19
12.48
11.03
11.04
269,959
-1.10(-9.05%)
Jun 10, 2002
11.67
12.38
11.14
12.14
510,671
+0.54(+4.65%)
Jun 07, 2002
11.47
12.26
10.80
11.60
651,510
+0.13(+1.09%)
Jun 06, 2002
12.00
12.09
11.47
11.47
384,559
-0.47(-3.96%)
Jun 05, 2002
11.99
12.53
11.68
11.95
308,954
-0.41(-3.35%)
May 31, 2002
12.20
12.63
11.96
12.36
686,461
-0.94(-7.10%)
May 28, 2002
13.80
13.92
13.26
13.31
553,089
-0.49(-3.55%)
May 27, 2002
14.22
14.23
13.58
13.80
336,852
+0.00(+0.00%)
May 24, 2002
14.22
14.23
13.58
13.80
336,852
-0.64(-4.43%)
May 23, 2002
14.68
14.70
14.08
14.44
480,906
-0.22(-1.51%)
May 22, 2002
15.07
15.73
14.37
14.66
372,425
-0.59(-3.86%)
May 21, 2002
15.96
16.22
14.93
15.24
298,479
-0.57(-3.60%)
May 20, 2002
16.35
16.35
15.73
15.81
380,411
-0.58(-3.53%)
May 17, 2002
16.39
17.21
16.37
16.39
949,886
+0.06(+0.35%)
May 16, 2002
16.14
16.58
15.97
16.33
311,754
-0.06(-0.35%)
May 15, 2002
15.77
17.06
15.42
16.39
1,186,347
+0.58(+3.66%)
May 14, 2002
15.82
16.38
15.62
15.81
671,008
+0.44(+2.89%)
May 13, 2002
14.79
15.67
14.72
15.37
262,284
+0.54(+3.63%)
May 10, 2002
16.04
16.06
14.56
14.83
214,058
-0.86(-5.47%)
May 09, 2002
16.14
16.38
15.63
15.69
491,900
-0.50(-3.10%)
May 08, 2002
15.14
16.39
15.04
16.19
845,968
+1.73(+11.93%)
May 07, 2002
14.08
14.53
13.70
14.46
445,230
+0.39(+2.74%)
May 06, 2002
13.79
14.22
13.50
14.08
414,117
+0.26(+1.88%)
May 03, 2002
14.69
14.69
13.54
13.82
357,594
-0.98(-6.64%)
May 02, 2002
15.32
15.46
14.41
14.80
360,809
-0.20(-1.34%)
May 01, 2002
14.86
15.38
14.35
15.00
564,186
-0.18(-1.21%)
Apr 30, 2002
14.52
15.40
14.52
15.19
497,915
+0.67(+4.58%)
Apr 29, 2002
14.03
14.95
13.96
14.52
349,401
+0.40(+2.80%)
Apr 26, 2002
15.04
15.53
13.89
14.13
490,862
-1.12(-7.34%)
Apr 25, 2002
14.85
15.33
14.59
15.24
219,866
+0.17(+1.15%)
Apr 24, 2002
15.33
15.53
14.72
15.07
405,509
-0.07(-0.45%)
Apr 23, 2002
14.85
15.66
14.85
15.14
264,151
+0.33(+2.21%)
Apr 22, 2002
15.23
15.23
14.56
14.81
539,918
-0.45(-2.97%)
Apr 19, 2002
15.48
15.94
14.92
15.26
420,235
+0.02(+0.13%)
Apr 18, 2002
17.03
17.11
15.05
15.24
1,230,424
-1.78(-10.48%)
Apr 17, 2002
18.22
18.37
16.91
17.03
850,531
-0.95(-5.26%)
Apr 16, 2002
16.57
18.30
16.54
17.97
1,388,064
+1.58(+9.65%)
Apr 15, 2002
15.81
16.44
15.81
16.39
769,948
+0.53(+3.34%)
Apr 12, 2002
15.60
15.99
15.43
15.86
643,836
+0.27(+1.73%)
Apr 11, 2002
15.43
15.67
15.32
15.59
327,103
+0.17(+1.13%)
Apr 10, 2002
15.39
15.52
15.09
15.42
605,255
+0.13(+0.82%)
Apr 09, 2002
14.71
15.39
14.70
15.29
443,052
+0.45(+3.05%)
Apr 08, 2002
14.95
14.95
13.91
14.84
654,933
-0.04(-0.26%)
Apr 05, 2002
14.47
15.04
14.42
14.88
351,372
+0.41(+2.87%)
Apr 04, 2002
14.50
14.87
14.21
14.46
407,375
-0.17(-1.19%)
Apr 03, 2002
14.93
14.94
14.42
14.64
1,186,554
-0.29(-1.94%)
Apr 02, 2002
15.23
15.34
14.80
14.93
1,054,323
-0.21(-1.40%)
Apr 01, 2002
15.32
15.67
14.69
15.14
573,209
-0.43(-2.79%)
Mar 29, 2002
14.52
15.67
14.39
15.57
1,843,147
+0.00(+0.00%)
Mar 28, 2002
14.52
15.67
14.39
15.57
1,843,147
+0.14(+0.94%)
Mar 27, 2002
14.61
15.43
14.61
15.43
580,054
+0.72(+4.92%)
Mar 26, 2002
14.96
14.99
14.14
14.70
1,979,215
-0.25(-1.68%)
Mar 25, 2002
14.47
15.18
14.41
14.96
1,427,059
+0.48(+3.33%)
Mar 22, 2002
14.09
14.48
14.08
14.47
731,264
+0.40(+2.81%)
Mar 21, 2002
13.50
14.17
13.40
14.08
465,350
+0.58(+4.29%)
Mar 20, 2002
13.61
13.73
13.31
13.50
570,098
-0.39(-2.78%)
Mar 19, 2002
13.50
14.08
13.45
13.88
485,158
+0.43(+3.23%)
Mar 18, 2002
13.53
13.65
13.07
13.45
807,077
-0.12(-0.85%)
Mar 15, 2002
12.00
13.60
11.43
13.57
2,015,618
+2.22(+19.54%)
Mar 14, 2002
11.52
11.86
11.04
11.35
485,262
-0.35(-2.97%)
Mar 13, 2002
12.01
12.05
11.33
11.70
326,792
-0.53(-4.34%)
Mar 12, 2002
12.49
12.49
12.12
12.23
328,970
-0.36(-2.84%)
Mar 11, 2002
12.53
12.73
12.00
12.58
435,999
+0.08(+0.62%)
Mar 08, 2002
12.21
12.86
12.05
12.51
1,125,157
+0.30(+2.45%)
Mar 07, 2002
12.24
12.33
11.96
12.21
516,479
+0.01(+0.08%)
Mar 06, 2002
12.19
12.29
11.71
12.20
657,941
-0.04(-0.32%)
Mar 05, 2002
12.05
12.29
11.83
12.24
910,580
+0.24(+2.01%)
Mar 04, 2002
10.80
12.05
10.61
11.99
1,250,336
+1.18(+10.87%)
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.