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
Hain Celestial Group
(NQ:
HAIN
)
6.910
-0.100 (-1.43%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 (%)
Mar 31, 2004
11.08
11.10
10.90
11.04
339,200
-0.02(-0.14%)
Mar 30, 2004
10.93
11.12
10.88
11.06
518,600
+0.11(+0.96%)
Mar 29, 2004
10.97
11.05
10.84
10.96
550,200
+0.04(+0.32%)
Mar 26, 2004
10.97
11.09
10.83
10.92
508,800
-0.12(-1.04%)
Mar 25, 2004
10.95
11.09
10.84
11.04
427,600
+0.17(+1.52%)
Mar 24, 2004
11.38
11.38
10.87
10.87
506,600
-0.45(-3.93%)
Mar 23, 2004
11.30
11.46
11.25
11.31
381,000
+0.05(+0.44%)
Mar 22, 2004
11.28
11.46
11.25
11.27
576,600
-0.12(-1.01%)
Mar 19, 2004
11.50
11.50
11.31
11.38
456,600
-0.06(-0.52%)
Mar 18, 2004
11.27
11.54
11.27
11.44
670,400
+0.06(+0.57%)
Mar 17, 2004
11.09
11.39
11.05
11.38
395,200
+0.29(+2.66%)
Mar 16, 2004
11.12
11.23
11.06
11.08
367,600
-0.04(-0.40%)
Mar 15, 2004
11.31
11.38
11.05
11.12
778,200
-0.17(-1.51%)
Mar 12, 2004
10.97
11.29
10.94
11.29
531,600
+0.36(+3.24%)
Mar 11, 2004
10.89
11.23
10.80
10.94
466,600
+0.01(+0.09%)
Mar 10, 2004
10.99
11.12
10.93
10.93
227,400
-0.04(-0.32%)
Mar 09, 2004
11.10
11.10
10.89
10.96
261,000
-0.11(-0.95%)
Mar 08, 2004
11.05
11.30
11.05
11.07
294,400
-0.07(-0.67%)
Mar 05, 2004
11.31
11.50
11.12
11.14
288,400
-0.20(-1.72%)
Mar 04, 2004
11.37
11.38
11.28
11.34
187,400
-0.01(-0.04%)
Mar 03, 2004
11.25
11.41
11.12
11.35
308,800
+0.09(+0.75%)
Mar 02, 2004
11.42
11.49
11.26
11.26
491,800
-0.16(-1.40%)
Mar 01, 2004
10.89
11.46
10.89
11.42
498,200
+0.54(+4.92%)
Feb 27, 2004
10.93
11.05
10.80
10.88
416,600
-0.15(-1.40%)
Feb 26, 2004
10.78
11.04
10.52
11.04
725,000
+0.25(+2.32%)
Feb 25, 2004
10.37
10.82
10.28
10.79
1,187,400
+0.34(+3.25%)
Feb 24, 2004
10.93
10.93
10.45
10.45
896,600
-0.43(-3.91%)
Feb 23, 2004
11.01
11.09
10.86
10.88
631,200
-0.19(-1.67%)
Feb 20, 2004
11.07
11.20
11.05
11.06
311,600
-0.03(-0.23%)
Feb 19, 2004
11.07
11.20
11.04
11.09
654,600
+0.03(+0.23%)
Feb 18, 2004
11.24
11.24
11.05
11.06
670,800
-0.14(-1.25%)
Feb 17, 2004
11.11
11.24
11.11
11.20
563,400
+0.07(+0.67%)
Feb 13, 2004
11.38
11.39
11.12
11.12
416,800
-0.16(-1.46%)
Feb 12, 2004
11.39
11.40
11.25
11.29
414,600
-0.21(-1.83%)
Feb 11, 2004
11.42
11.50
11.21
11.50
519,000
+0.08(+0.70%)
Feb 10, 2004
11.45
11.50
11.32
11.42
372,400
-0.08(-0.70%)
Feb 09, 2004
11.44
11.57
11.43
11.50
753,800
+0.02(+0.13%)
Feb 06, 2004
11.28
11.50
11.12
11.48
1,058,800
+0.05(+0.48%)
Feb 05, 2004
11.38
11.55
11.12
11.43
774,200
+0.15(+1.37%)
Feb 04, 2004
10.18
11.59
10.03
11.28
3,018,000
+0.69(+6.52%)
Feb 03, 2004
11.18
11.20
10.44
10.59
1,758,000
-0.61(-5.49%)
Feb 02, 2004
11.45
11.45
11.10
11.20
808,800
-0.12(-1.10%)
Jan 30, 2004
11.24
11.45
11.16
11.32
344,600
+0.04(+0.40%)
Jan 29, 2004
11.45
11.50
11.12
11.28
377,800
-0.18(-1.57%)
Jan 28, 2004
11.91
11.93
11.40
11.46
293,400
-0.43(-3.66%)
Jan 27, 2004
12.05
12.05
11.68
11.89
342,200
-0.15(-1.25%)
Jan 26, 2004
11.85
12.09
11.72
12.04
474,800
+0.38(+3.26%)
Jan 23, 2004
11.60
11.79
11.47
11.66
208,600
+0.14(+1.21%)
Jan 22, 2004
11.57
11.91
11.53
11.53
573,600
-0.15(-1.28%)
Jan 21, 2004
11.40
11.68
11.38
11.68
408,000
+0.26(+2.23%)
Jan 20, 2004
11.29
11.48
11.20
11.42
286,800
+0.17(+1.51%)
Jan 16, 2004
11.44
11.52
11.25
11.25
174,800
-0.27(-2.30%)
Jan 15, 2004
11.62
11.68
11.32
11.52
181,504
-0.15(-1.33%)
Jan 14, 2004
11.49
11.67
11.40
11.67
229,528
+0.20(+1.70%)
Jan 13, 2004
11.62
11.65
11.33
11.47
295,836
-0.10(-0.82%)
Jan 12, 2004
11.18
11.57
11.13
11.57
409,702
+0.43(+3.86%)
Jan 09, 2004
11.28
11.36
11.14
11.14
378,184
-0.19(-1.68%)
Jan 08, 2004
11.47
11.52
11.28
11.33
583,006
-0.13(-1.18%)
Jan 07, 2004
11.38
11.53
11.20
11.46
505,438
+0.06(+0.53%)
Jan 06, 2004
11.68
11.68
11.40
11.40
396,800
-0.24(-2.06%)
Jan 05, 2004
11.87
11.88
11.62
11.64
320,200
-0.10(-0.81%)
Jan 02, 2004
11.62
11.94
11.59
11.74
209,000
+0.13(+1.16%)
Dec 31, 2003
11.99
12.00
11.60
11.61
315,600
-0.29(-2.44%)
Dec 30, 2003
11.95
12.00
11.65
11.89
463,848
-0.10(-0.79%)
Dec 29, 2003
12.13
12.38
11.94
11.99
575,510
-0.02(-0.17%)
Dec 26, 2003
11.81
12.50
11.81
12.01
709,766
+0.15(+1.26%)
Dec 24, 2003
11.62
11.94
11.57
11.86
337,972
+0.35(+3.09%)
Dec 23, 2003
11.36
11.51
11.30
11.51
287,250
+0.11(+0.92%)
Dec 22, 2003
11.20
11.44
11.20
11.40
258,338
+0.12(+1.11%)
Dec 19, 2003
11.52
11.54
11.20
11.28
292,084
-0.14(-1.23%)
Dec 18, 2003
11.28
11.43
11.06
11.41
239,132
+0.26(+2.33%)
Dec 17, 2003
11.40
11.40
11.09
11.15
147,906
-0.24(-2.11%)
Dec 16, 2003
11.12
11.39
10.96
11.39
306,364
+0.21(+1.88%)
Dec 15, 2003
11.73
11.73
11.12
11.19
565,050
-0.04(-0.31%)
Dec 12, 2003
11.49
11.50
11.05
11.22
278,936
-0.13(-1.15%)
Dec 11, 2003
10.97
11.46
10.97
11.35
304,400
+0.35(+3.18%)
Dec 10, 2003
11.15
11.28
11.00
11.00
411,636
-0.20(-1.79%)
Dec 09, 2003
11.21
11.37
11.12
11.20
427,168
-0.01(-0.04%)
Dec 08, 2003
11.09
11.23
11.09
11.21
436,262
+0.04(+0.36%)
Dec 05, 2003
11.19
11.29
11.12
11.16
204,922
-0.03(-0.26%)
Dec 04, 2003
11.42
11.42
10.82
11.19
1,480,910
-0.23(-2.02%)
Dec 03, 2003
11.62
11.71
11.40
11.43
457,948
-0.16(-1.38%)
Dec 02, 2003
11.90
11.93
11.57
11.59
600,190
-0.31(-2.65%)
Dec 01, 2003
11.65
11.93
11.65
11.90
1,351,568
+0.37(+3.16%)
Nov 28, 2003
11.46
11.74
11.46
11.54
108,178
+0.03(+0.22%)
Nov 26, 2003
11.60
11.65
11.29
11.51
458,038
+0.01(+0.09%)
Nov 25, 2003
11.40
12.05
11.35
11.50
1,828,740
+0.15(+1.37%)
Nov 24, 2003
11.18
11.45
11.09
11.35
669,732
+0.28(+2.51%)
Nov 21, 2003
10.71
11.29
10.78
11.07
1,830,276
+0.35(+3.29%)
Nov 20, 2003
10.79
10.80
10.51
10.71
389,222
-0.19(-1.74%)
Nov 19, 2003
10.62
10.92
10.62
10.90
443,998
+0.28(+2.64%)
Nov 18, 2003
10.76
10.83
10.62
10.62
198,442
-0.12(-1.16%)
Nov 17, 2003
10.80
10.81
10.53
10.75
316,660
-0.13(-1.24%)
Nov 14, 2003
10.80
10.95
10.76
10.88
689,498
+0.08(+0.79%)
Nov 13, 2003
10.80
10.89
10.70
10.80
474,982
+0.01(+0.05%)
Nov 12, 2003
10.29
10.80
10.25
10.79
600,116
+0.52(+5.06%)
Nov 11, 2003
10.28
10.33
10.21
10.28
338,888
+0.06(+0.64%)
Nov 10, 2003
10.54
10.54
10.21
10.21
310,742
-0.29(-2.81%)
Nov 07, 2003
10.55
10.68
10.35
10.51
442,538
-0.01(-0.10%)
Nov 06, 2003
10.47
10.57
10.31
10.52
464,168
+0.04(+0.38%)
Nov 05, 2003
10.46
10.47
10.30
10.47
523,508
+0.07(+0.65%)
Nov 04, 2003
10.65
10.74
10.34
10.41
637,186
-0.26(-2.46%)
Nov 03, 2003
10.60
10.74
10.22
10.67
1,430,236
+0.12(+1.14%)
Oct 31, 2003
11.00
11.03
10.53
10.55
1,826,372
-0.58(-5.25%)
Oct 30, 2003
9.940
11.21
10.26
11.13
3,477,846
+1.20(+12.02%)
Oct 29, 2003
9.795
9.940
9.490
9.940
461,886
+0.15(+1.53%)
Oct 28, 2003
9.500
9.835
9.450
9.790
365,946
+0.29(+3.11%)
Oct 27, 2003
9.385
9.634
9.385
9.495
235,000
+0.11(+1.23%)
Oct 24, 2003
9.410
9.705
9.295
9.380
234,600
+0.00(+0.00%)
Oct 23, 2003
9.350
9.591
9.300
9.380
325,400
-0.11(-1.16%)
Oct 22, 2003
9.625
9.725
9.490
9.490
503,400
-0.19(-1.91%)
Oct 21, 2003
9.650
9.795
9.500
9.675
430,354
+0.15(+1.57%)
Oct 20, 2003
9.550
9.700
9.490
9.525
302,134
+0.04(+0.37%)
Oct 17, 2003
9.830
9.855
9.400
9.490
863,670
-0.26(-2.67%)
Oct 16, 2003
9.050
9.795
9.115
9.750
778,600
+0.70(+7.73%)
Oct 15, 2003
9.615
9.625
9.025
9.050
830,222
-0.51(-5.33%)
Oct 14, 2003
9.300
9.640
9.265
9.560
370,516
+0.34(+3.63%)
Oct 13, 2003
9.300
9.325
9.160
9.225
580,482
+0.01(+0.11%)
Oct 10, 2003
9.515
9.530
9.125
9.215
519,336
-0.31(-3.25%)
Oct 09, 2003
9.525
9.525
9.425
9.525
235,448
+0.00(+0.00%)
Oct 08, 2003
9.425
9.560
9.400
9.525
333,448
-0.00(-0.05%)
Oct 07, 2003
9.175
9.540
9.060
9.530
374,326
+0.21(+2.31%)
Oct 06, 2003
9.235
9.315
9.015
9.315
761,078
-0.11(-1.17%)
Oct 03, 2003
9.220
9.540
9.215
9.425
626,176
+0.25(+2.72%)
Oct 02, 2003
9.095
9.250
9.000
9.175
395,798
+0.06(+0.66%)
Oct 01, 2003
9.140
9.155
8.970
9.115
368,254
+0.05(+0.55%)
Sep 30, 2003
9.000
9.155
8.795
9.065
1,277,930
+0.14(+1.63%)
Sep 29, 2003
8.745
8.940
8.625
8.920
426,186
+0.29(+3.42%)
Sep 26, 2003
8.675
8.825
8.515
8.625
392,248
-0.08(-0.92%)
Sep 25, 2003
8.980
9.010
8.625
8.705
475,394
-0.30(-3.39%)
Sep 24, 2003
9.225
9.270
9.000
9.010
773,960
-0.21(-2.28%)
Sep 23, 2003
8.780
9.220
8.725
9.220
798,866
+0.48(+5.49%)
Sep 22, 2003
8.800
8.840
8.730
8.740
293,596
-0.06(-0.68%)
Sep 19, 2003
8.690
8.870
8.690
8.800
600,038
+0.07(+0.74%)
Sep 18, 2003
8.745
8.835
8.700
8.735
468,740
-0.02(-0.17%)
Sep 17, 2003
8.700
8.865
8.700
8.750
1,241,234
+0.05(+0.57%)
Sep 16, 2003
8.805
8.885
8.685
8.700
343,114
-0.04(-0.40%)
Sep 15, 2003
8.855
8.890
8.715
8.735
1,404,800
-0.04(-0.46%)
Sep 12, 2003
9.015
9.025
8.635
8.775
961,600
-0.30(-3.36%)
Sep 11, 2003
8.950
9.220
8.940
9.080
420,000
+0.06(+0.72%)
Sep 10, 2003
9.140
9.189
9.005
9.015
555,600
-0.12(-1.26%)
Sep 09, 2003
9.225
9.240
8.980
9.130
661,400
+0.10(+1.11%)
Sep 08, 2003
8.960
9.050
8.900
9.030
458,200
+0.17(+1.98%)
Sep 05, 2003
8.520
9.000
8.500
8.855
1,068,800
+0.21(+2.37%)
Sep 04, 2003
8.900
8.950
8.590
8.650
1,996,800
-0.17(-1.98%)
Sep 03, 2003
9.850
9.850
8.750
8.825
5,418,800
-1.32(-13.01%)
Sep 02, 2003
9.785
10.23
9.750
10.14
627,000
+0.34(+3.52%)
Aug 29, 2003
9.705
9.965
9.615
9.800
358,800
+0.04(+0.41%)
Aug 28, 2003
9.515
9.900
9.305
9.760
424,200
+0.26(+2.74%)
Aug 27, 2003
9.725
9.825
9.450
9.500
471,200
-0.26(-2.66%)
Aug 26, 2003
10.04
10.12
9.700
9.760
881,000
-0.34(-3.37%)
Aug 25, 2003
10.03
10.16
10.00
10.10
1,110,400
+0.07(+0.70%)
Aug 22, 2003
9.850
10.07
9.850
10.03
761,800
+0.09(+0.91%)
Aug 21, 2003
9.445
9.940
9.430
9.940
875,400
+0.51(+5.41%)
Aug 20, 2003
9.390
9.510
9.270
9.430
838,600
-0.03(-0.32%)
Aug 19, 2003
9.290
9.525
9.225
9.460
422,200
+0.14(+1.55%)
Aug 18, 2003
9.210
9.325
9.000
9.316
909,800
+0.06(+0.65%)
Aug 15, 2003
8.890
9.290
8.800
9.255
451,200
+0.40(+4.52%)
Aug 14, 2003
8.515
8.910
8.515
8.855
551,600
+0.28(+3.21%)
Aug 13, 2003
8.275
8.595
8.250
8.580
1,401,200
+0.33(+4.00%)
Aug 12, 2003
8.210
8.265
8.210
8.250
158,400
+0.04(+0.43%)
Aug 11, 2003
8.200
8.250
8.175
8.215
299,200
+0.04(+0.49%)
Aug 08, 2003
8.110
8.250
8.075
8.175
202,400
+0.02(+0.25%)
Aug 07, 2003
8.170
8.250
8.090
8.155
291,600
-0.02(-0.18%)
Aug 06, 2003
8.225
8.250
8.140
8.170
315,400
+0.02(+0.25%)
Aug 05, 2003
8.270
8.290
8.100
8.150
298,400
-0.10(-1.21%)
Aug 04, 2003
8.200
8.325
8.200
8.250
242,400
+0.06(+0.79%)
Aug 01, 2003
8.315
8.315
8.140
8.185
327,200
-0.01(-0.18%)
Jul 31, 2003
8.410
8.425
8.180
8.200
648,000
-0.15(-1.80%)
Jul 30, 2003
8.525
8.525
8.350
8.350
595,000
-0.11(-1.24%)
Jul 29, 2003
8.670
8.690
8.405
8.455
1,089,400
-0.19(-2.14%)
Jul 28, 2003
8.345
8.655
8.320
8.640
1,140,600
+0.32(+3.85%)
Jul 25, 2003
8.440
8.440
8.207
8.319
368,800
-0.07(-0.78%)
Jul 24, 2003
8.385
8.475
8.265
8.385
674,600
+0.01(+0.07%)
Jul 23, 2003
8.482
8.525
8.300
8.380
246,800
-0.13(-1.48%)
Jul 22, 2003
8.445
8.525
8.320
8.505
399,400
+0.10(+1.13%)
Jul 21, 2003
8.555
8.620
8.320
8.410
541,200
-0.19(-2.15%)
Jul 18, 2003
8.575
8.650
8.500
8.595
313,000
+0.07(+0.82%)
Jul 17, 2003
8.470
8.610
8.470
8.525
410,800
+0.02(+0.18%)
Jul 16, 2003
8.360
8.585
8.315
8.510
699,600
+0.15(+1.79%)
Jul 15, 2003
8.330
8.490
8.300
8.360
247,000
+0.03(+0.36%)
Jul 14, 2003
8.275
8.565
8.210
8.330
463,600
+0.06(+0.79%)
Jul 11, 2003
8.025
8.275
8.025
8.265
473,200
+0.30(+3.70%)
Jul 10, 2003
8.215
8.245
7.900
7.970
277,400
-0.08(-0.99%)
Jul 09, 2003
7.920
8.050
7.750
8.050
455,000
+0.13(+1.58%)
Jul 08, 2003
7.925
7.975
7.880
7.925
465,400
-0.03(-0.31%)
Jul 07, 2003
8.005
8.010
7.925
7.950
439,600
-0.05(-0.62%)
Jul 03, 2003
8.300
8.325
7.890
8.000
320,600
-0.25(-3.03%)
Jul 02, 2003
8.200
8.270
8.095
8.250
552,200
+0.10(+1.16%)
Jul 01, 2003
8.050
8.300
7.875
8.155
520,000
+0.17(+2.13%)
Jun 30, 2003
7.980
8.020
7.870
7.985
388,000
+0.02(+0.25%)
Jun 27, 2003
8.130
8.150
7.925
7.965
170,448
-0.15(-1.91%)
Jun 26, 2003
7.950
8.160
7.830
8.120
287,400
+0.22(+2.85%)
Jun 25, 2003
8.050
8.050
7.825
7.895
479,800
-0.01(-0.13%)
Jun 24, 2003
8.145
8.230
7.900
7.905
389,000
-0.22(-2.71%)
Jun 23, 2003
8.375
8.435
8.015
8.125
446,400
-0.18(-2.17%)
Jun 20, 2003
8.335
8.495
8.260
8.305
250,000
-0.06(-0.72%)
Jun 19, 2003
8.450
8.615
8.345
8.365
699,400
-0.02(-0.24%)
Jun 18, 2003
8.170
8.420
8.100
8.385
975,600
+0.21(+2.63%)
Jun 17, 2003
8.315
8.350
8.080
8.170
229,000
-0.10(-1.15%)
Jun 16, 2003
7.875
8.300
7.875
8.265
795,800
+0.42(+5.29%)
Jun 13, 2003
8.000
8.055
7.825
7.850
911,000
-0.17(-2.06%)
Jun 12, 2003
8.150
8.150
7.995
8.015
526,600
-0.06(-0.74%)
Jun 11, 2003
8.100
8.155
7.995
8.075
272,600
+0.05(+0.62%)
Jun 10, 2003
8.265
8.265
7.950
8.025
632,200
-0.19(-2.25%)
Jun 09, 2003
8.330
8.390
8.145
8.210
311,600
-0.16(-1.91%)
Jun 06, 2003
8.545
8.550
8.155
8.370
274,400
-0.13(-1.53%)
Jun 05, 2003
8.395
8.575
8.395
8.500
317,800
+0.03(+0.29%)
Jun 04, 2003
8.540
8.625
8.430
8.475
521,000
-0.07(-0.82%)
Jun 03, 2003
8.545
8.745
8.510
8.545
356,800
-0.05(-0.58%)
Jun 02, 2003
8.695
8.705
8.575
8.595
819,000
-0.04(-0.52%)
May 30, 2003
8.560
8.725
8.500
8.640
470,200
+0.10(+1.11%)
May 29, 2003
8.630
8.630
8.425
8.545
326,000
-0.06(-0.75%)
May 28, 2003
8.530
8.640
8.460
8.610
374,200
+0.12(+1.47%)
May 27, 2003
8.350
8.515
8.350
8.485
219,800
+0.10(+1.25%)
May 23, 2003
8.360
8.475
8.315
8.380
229,400
+0.00(+0.00%)
May 22, 2003
8.550
8.550
8.335
8.380
373,200
-0.16(-1.93%)
May 21, 2003
8.525
8.575
8.470
8.545
278,200
+0.04(+0.53%)
May 20, 2003
8.550
8.805
8.425
8.500
670,600
-0.22(-2.52%)
May 19, 2003
8.595
8.875
8.585
8.720
762,200
-0.02(-0.29%)
May 16, 2003
8.490
8.795
8.490
8.745
1,241,600
+0.06(+0.69%)
May 15, 2003
8.200
8.705
8.150
8.685
1,062,600
+0.46(+5.66%)
May 14, 2003
8.105
8.220
7.975
8.220
668,800
+0.10(+1.23%)
May 13, 2003
8.090
8.155
8.050
8.120
195,000
-0.01(-0.06%)
May 12, 2003
8.170
8.175
8.005
8.125
481,400
+0.01(+0.06%)
May 09, 2003
8.070
8.150
7.970
8.120
391,000
+0.11(+1.44%)
May 08, 2003
8.260
8.300
7.970
8.005
830,400
-0.34(-4.07%)
May 07, 2003
8.555
8.575
8.270
8.345
1,166,200
-0.27(-3.13%)
May 06, 2003
8.835
9.135
8.530
8.615
2,032,600
-0.19(-2.16%)
May 05, 2003
8.425
8.815
8.415
8.805
784,000
+0.19(+2.21%)
May 02, 2003
8.520
8.690
8.450
8.615
320,400
+0.10(+1.12%)
May 01, 2003
8.675
8.680
8.420
8.520
132,200
-0.12(-1.45%)
Apr 30, 2003
8.575
8.685
8.550
8.645
454,800
+0.04(+0.52%)
Apr 29, 2003
8.535
8.625
8.500
8.600
140,000
+0.00(+0.00%)
Apr 28, 2003
8.335
8.625
8.335
8.600
219,600
+0.25(+2.99%)
Apr 25, 2003
8.535
8.565
8.350
8.351
222,400
-0.17(-2.05%)
Apr 24, 2003
8.500
8.575
8.350
8.525
282,600
+0.02(+0.24%)
Apr 23, 2003
8.530
8.575
8.330
8.505
394,400
-0.06(-0.70%)
Apr 22, 2003
8.525
8.700
8.500
8.565
670,600
+0.01(+0.18%)
Apr 21, 2003
8.700
8.700
8.505
8.550
622,200
-0.13(-1.50%)
Apr 17, 2003
8.425
8.705
8.350
8.680
625,800
+0.27(+3.15%)
Apr 16, 2003
8.575
8.585
8.360
8.415
292,600
-0.09(-1.06%)
Apr 15, 2003
8.320
8.550
8.250
8.505
718,200
+0.19(+2.29%)
Apr 14, 2003
8.175
8.335
8.130
8.315
628,600
+0.18(+2.28%)
Apr 11, 2003
7.835
8.275
7.800
8.130
838,200
+0.29(+3.70%)
Apr 10, 2003
7.740
7.945
7.710
7.840
513,600
+0.12(+1.62%)
Apr 09, 2003
7.655
7.725
7.565
7.715
307,800
+0.01(+0.19%)
Apr 08, 2003
7.870
7.875
7.580
7.700
206,400
-0.12(-1.53%)
Apr 07, 2003
7.800
7.880
7.745
7.820
138,400
+0.14(+1.88%)
Apr 04, 2003
7.575
7.725
7.515
7.676
304,400
+0.05(+0.66%)
Apr 03, 2003
7.740
7.745
7.565
7.625
133,200
-0.10(-1.35%)
Apr 02, 2003
7.575
7.730
7.550
7.729
396,400
+0.16(+2.11%)
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.