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
Nortech Systems IN
(NQ:
NSYS
)
11.37
+0.65 (+6.06%)
Streaming Delayed Price
Updated: 9:52 AM EDT, Jun 12, 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, 2005
5.610
5.749
5.610
5.749
800
-0.00(-0.03%)
Mar 30, 2005
5.751
5.751
5.751
5.751
550
-0.01(-0.16%)
Mar 29, 2005
5.700
5.760
5.620
5.760
3,200
+0.06(+1.05%)
Mar 28, 2005
5.620
5.760
5.620
5.700
4,500
-0.07(-1.23%)
Mar 24, 2005
5.771
5.771
5.771
5.771
150
-0.18(-3.01%)
Mar 23, 2005
5.620
6.169
5.620
5.950
11,474
+0.18(+3.10%)
Mar 22, 2005
5.750
6.100
5.700
5.771
11,200
-0.26(-4.31%)
Mar 21, 2005
6.010
6.159
5.950
6.031
7,300
-0.01(-0.15%)
Mar 18, 2005
6.020
6.580
6.020
6.040
9,471
-0.08(-1.29%)
Mar 17, 2005
6.870
6.870
6.020
6.119
16,295
-0.80(-11.58%)
Mar 16, 2005
6.000
7.250
6.000
6.920
102,659
+1.17(+20.35%)
Mar 15, 2005
5.850
5.850
5.750
5.750
1,000
-0.10(-1.71%)
Mar 14, 2005
5.890
5.890
5.800
5.850
1,100
-0.03(-0.51%)
Mar 11, 2005
5.720
5.960
5.720
5.880
1,600
+0.04(+0.68%)
Mar 10, 2005
5.730
5.850
5.710
5.840
1,700
+0.08(+1.41%)
Mar 09, 2005
5.750
5.870
5.660
5.759
1,400
+0.08(+1.41%)
Mar 08, 2005
5.740
5.911
5.679
5.679
3,669
-0.08(-1.34%)
Mar 07, 2005
5.990
5.990
5.730
5.756
2,800
+0.16(+2.79%)
Mar 04, 2005
5.580
5.600
5.580
5.600
201
-0.39(-6.51%)
Mar 03, 2005
5.990
5.990
5.840
5.990
1,200
+0.09(+1.53%)
Mar 02, 2005
5.800
5.900
5.800
5.900
9,100
-0.01(-0.19%)
Mar 01, 2005
5.911
5.911
5.911
5.911
0
+0.00(+0.00%)
Feb 28, 2005
5.911
5.911
5.911
5.911
0
+0.00(+0.00%)
Feb 25, 2005
5.770
5.911
5.730
5.911
600
-0.10(-1.65%)
Feb 24, 2005
5.970
6.040
5.890
6.010
1,200
+0.06(+1.01%)
Feb 23, 2005
5.800
6.080
5.800
5.950
3,400
+0.18(+3.12%)
Feb 22, 2005
5.630
5.870
5.590
5.770
2,600
+0.16(+2.83%)
Feb 18, 2005
5.770
5.770
5.610
5.611
2,700
-0.11(-1.91%)
Feb 17, 2005
5.730
5.820
5.720
5.720
2,200
-0.05(-0.87%)
Feb 16, 2005
5.730
5.780
5.730
5.770
1,600
-0.08(-1.37%)
Feb 15, 2005
5.770
5.850
5.630
5.850
1,300
+0.01(+0.17%)
Feb 14, 2005
6.000
6.000
5.620
5.840
5,100
-0.05(-0.85%)
Feb 11, 2005
5.750
5.960
5.670
5.890
4,000
+0.05(+0.86%)
Feb 10, 2005
5.880
5.980
5.620
5.840
3,300
-0.07(-1.18%)
Feb 09, 2005
5.650
5.940
5.650
5.910
3,709
+0.06(+1.03%)
Feb 08, 2005
5.660
5.910
5.640
5.850
4,350
+0.01(+0.17%)
Feb 07, 2005
5.930
5.930
5.620
5.840
4,200
-0.07(-1.17%)
Feb 04, 2005
5.604
5.909
5.604
5.909
200
-0.24(-3.92%)
Feb 03, 2005
6.150
6.150
6.150
6.150
203
+0.15(+2.50%)
Feb 02, 2005
5.590
6.000
5.590
6.000
1,402
-0.02(-0.33%)
Feb 01, 2005
5.970
6.020
5.970
6.020
1,300
+0.02(+0.33%)
Jan 31, 2005
6.001
6.001
6.000
6.000
1,000
+0.01(+0.18%)
Jan 28, 2005
6.000
6.000
5.640
5.989
2,300
-0.01(-0.18%)
Jan 27, 2005
5.570
6.000
5.570
6.000
1,500
+0.05(+0.82%)
Jan 26, 2005
5.951
5.951
5.951
5.951
0
+0.00(+0.00%)
Jan 25, 2005
5.951
5.951
5.951
5.951
0
+0.00(+0.00%)
Jan 24, 2005
5.751
5.951
5.750
5.951
2,580
+0.39(+7.03%)
Jan 21, 2005
5.750
5.850
5.560
5.560
1,600
-0.19(-3.32%)
Jan 20, 2005
5.751
5.751
5.750
5.751
3,410
+0.17(+3.06%)
Jan 19, 2005
5.550
5.770
5.550
5.580
3,900
-0.17(-2.96%)
Jan 18, 2005
5.750
5.750
5.750
5.750
100
-0.19(-3.20%)
Jan 14, 2005
5.910
6.000
5.560
5.940
16,592
+0.03(+0.51%)
Jan 13, 2005
5.900
5.910
5.721
5.910
625
+0.10(+1.72%)
Jan 12, 2005
5.810
5.810
5.810
5.810
0
+0.00(+0.00%)
Jan 11, 2005
5.650
5.810
5.650
5.810
5,289
+0.24(+4.31%)
Jan 10, 2005
5.540
5.660
5.520
5.570
1,100
+0.05(+0.89%)
Jan 07, 2005
5.521
5.521
5.521
5.521
100
-0.42(-7.05%)
Jan 06, 2005
5.541
5.940
5.520
5.940
3,051
-0.02(-0.34%)
Jan 05, 2005
5.670
5.960
5.670
5.960
1,000
+0.34(+6.05%)
Jan 04, 2005
5.520
5.930
5.520
5.620
3,196
-0.16(-2.77%)
Jan 03, 2005
5.960
5.960
5.600
5.780
7,980
+0.14(+2.50%)
Dec 31, 2004
5.210
5.639
5.200
5.639
1,800
+0.05(+0.88%)
Dec 30, 2004
5.300
5.600
5.300
5.590
12,000
+0.04(+0.72%)
Dec 29, 2004
5.600
5.690
5.500
5.550
5,600
+0.17(+3.08%)
Dec 28, 2004
5.260
5.700
5.260
5.384
20,200
+0.28(+5.57%)
Dec 27, 2004
5.430
5.430
5.010
5.100
9,100
-0.07(-1.33%)
Dec 23, 2004
5.210
5.420
4.810
5.169
23,200
-0.31(-5.68%)
Dec 22, 2004
5.770
5.770
5.400
5.480
8,200
-0.12(-2.14%)
Dec 21, 2004
5.210
5.600
5.210
5.600
9,900
+0.09(+1.63%)
Dec 20, 2004
6.380
6.380
5.260
5.510
27,700
-0.88(-13.77%)
Dec 17, 2004
6.390
6.390
6.390
6.390
0
+0.00(+0.00%)
Dec 16, 2004
6.390
6.390
6.390
6.390
0
+0.00(+0.00%)
Dec 15, 2004
6.280
6.730
6.280
6.390
1,900
+0.13(+2.08%)
Dec 14, 2004
6.240
6.370
6.230
6.260
1,100
-0.15(-2.34%)
Dec 13, 2004
6.250
6.450
6.250
6.410
700
+0.40(+6.66%)
Dec 10, 2004
6.010
6.010
6.010
6.010
0
+0.00(+0.00%)
Dec 09, 2004
6.040
6.040
6.000
6.010
900
-0.23(-3.70%)
Dec 08, 2004
6.310
6.310
6.211
6.241
5,400
-0.01(-0.14%)
Dec 07, 2004
6.110
6.360
6.110
6.250
1,000
-0.15(-2.34%)
Dec 06, 2004
5.690
6.400
5.690
6.400
3,700
+0.00(+0.02%)
Dec 03, 2004
6.399
6.399
6.399
6.399
0
+0.00(+0.00%)
Dec 02, 2004
6.399
6.399
6.399
6.399
0
+0.00(+0.00%)
Dec 01, 2004
6.399
6.399
6.399
6.399
200
-0.09(-1.40%)
Nov 30, 2004
6.110
6.490
6.010
6.490
4,100
+0.15(+2.37%)
Nov 29, 2004
6.159
6.500
6.020
6.340
4,600
-0.19(-2.91%)
Nov 26, 2004
6.520
6.550
6.200
6.530
5,700
+0.02(+0.31%)
Nov 24, 2004
6.300
6.850
6.300
6.510
4,600
+0.35(+5.66%)
Nov 23, 2004
6.161
6.161
6.161
6.161
500
+0.01(+0.16%)
Nov 22, 2004
6.100
6.151
6.060
6.151
900
+0.12(+2.02%)
Nov 19, 2004
5.800
6.029
5.800
6.029
700
-0.05(-0.84%)
Nov 18, 2004
5.730
6.080
5.660
6.080
4,300
+0.09(+1.50%)
Nov 17, 2004
6.069
6.080
5.990
5.990
4,900
-0.07(-1.14%)
Nov 16, 2004
6.059
6.059
6.059
6.059
0
+0.00(+0.00%)
Nov 15, 2004
5.610
6.059
5.570
6.059
3,600
-0.02(-0.35%)
Nov 12, 2004
6.050
6.400
6.010
6.080
8,600
+0.33(+5.74%)
Nov 11, 2004
5.739
5.750
5.739
5.750
900
+0.45(+8.49%)
Nov 10, 2004
5.300
5.300
5.300
5.300
700
-0.19(-3.44%)
Nov 09, 2004
5.300
5.489
5.300
5.489
1,400
+0.19(+3.57%)
Nov 08, 2004
5.411
5.419
5.300
5.300
600
-0.20(-3.64%)
Nov 05, 2004
5.250
5.500
5.250
5.500
400
+0.18(+3.38%)
Nov 04, 2004
5.499
5.500
5.320
5.320
500
-0.43(-7.48%)
Nov 03, 2004
5.750
5.750
5.750
5.750
0
+0.00(+0.00%)
Nov 02, 2004
5.750
5.750
5.750
5.750
900
+0.00(+0.00%)
Nov 01, 2004
5.720
5.750
5.720
5.750
200
+0.25(+4.55%)
Oct 29, 2004
5.500
5.500
5.500
5.500
0
+0.00(+0.00%)
Oct 28, 2004
5.150
5.501
5.150
5.500
300
+0.07(+1.29%)
Oct 27, 2004
5.431
5.431
5.430
5.430
200
+0.00(+0.00%)
Oct 26, 2004
5.290
5.430
5.000
5.430
4,200
+0.33(+6.47%)
Oct 25, 2004
5.289
5.289
5.000
5.100
1,400
-0.28(-5.20%)
Oct 22, 2004
5.400
5.400
5.380
5.380
200
+0.03(+0.56%)
Oct 21, 2004
5.100
5.350
5.100
5.350
2,300
+0.35(+7.00%)
Oct 20, 2004
5.410
5.410
5.000
5.000
4,700
-0.53(-9.58%)
Oct 19, 2004
5.530
5.530
5.530
5.530
1,900
+0.00(+0.00%)
Oct 18, 2004
5.420
5.560
5.420
5.530
1,000
-0.14(-2.47%)
Oct 15, 2004
5.500
5.770
5.500
5.670
1,400
-0.05(-0.86%)
Oct 14, 2004
5.580
5.719
5.580
5.719
200
+0.28(+5.13%)
Oct 13, 2004
5.610
5.679
5.420
5.440
4,900
-0.12(-2.16%)
Oct 12, 2004
5.560
5.730
5.550
5.560
1,500
+0.00(+0.00%)
Oct 11, 2004
5.100
5.720
5.100
5.560
5,500
+0.13(+2.39%)
Oct 08, 2004
5.550
5.550
5.430
5.430
300
-0.05(-0.91%)
Oct 07, 2004
5.580
5.660
5.480
5.480
3,600
+0.02(+0.37%)
Oct 06, 2004
5.990
5.990
5.150
5.460
3,700
-0.29(-5.04%)
Oct 05, 2004
5.770
5.770
5.600
5.750
1,000
-0.05(-0.86%)
Oct 04, 2004
5.750
5.900
5.500
5.800
2,900
+0.29(+5.26%)
Oct 01, 2004
5.660
5.690
5.300
5.510
9,100
-0.11(-1.96%)
Sep 30, 2004
5.669
5.669
5.410
5.620
300
+0.03(+0.54%)
Sep 29, 2004
5.470
5.640
5.470
5.590
3,100
+0.12(+2.19%)
Sep 28, 2004
5.150
5.530
5.150
5.470
3,100
+0.14(+2.63%)
Sep 27, 2004
5.290
5.380
5.290
5.330
600
+0.13(+2.50%)
Sep 24, 2004
5.480
5.580
5.200
5.200
2,600
-0.24(-4.41%)
Sep 23, 2004
5.300
5.600
5.200
5.440
4,300
+0.09(+1.68%)
Sep 22, 2004
5.500
5.500
5.210
5.350
3,800
-0.15(-2.73%)
Sep 21, 2004
5.400
5.500
5.121
5.500
5,800
+0.05(+0.92%)
Sep 20, 2004
4.720
5.450
4.720
5.450
5,400
+0.08(+1.49%)
Sep 17, 2004
5.150
5.380
5.130
5.370
6,500
+0.12(+2.29%)
Sep 16, 2004
5.500
5.970
5.250
5.250
7,700
-0.25(-4.55%)
Sep 15, 2004
5.530
5.720
5.500
5.500
4,900
-0.11(-1.96%)
Sep 14, 2004
5.490
5.610
5.430
5.610
1,400
-0.07(-1.23%)
Sep 13, 2004
5.720
5.890
5.410
5.680
4,100
+0.06(+1.07%)
Sep 10, 2004
5.270
5.620
5.270
5.620
2,300
+0.19(+3.50%)
Sep 09, 2004
5.240
5.530
5.000
5.430
8,300
+0.20(+3.82%)
Sep 08, 2004
5.060
5.640
4.960
5.230
10,800
+0.24(+4.81%)
Sep 07, 2004
5.250
5.250
4.750
4.990
35,300
-0.38(-7.08%)
Sep 03, 2004
5.250
5.840
5.230
5.370
3,500
+0.07(+1.32%)
Sep 02, 2004
5.240
5.500
5.230
5.300
8,300
+0.10(+1.92%)
Sep 01, 2004
5.160
5.520
5.150
5.200
3,000
-0.56(-9.72%)
Aug 31, 2004
5.220
5.760
5.220
5.760
3,600
+0.55(+10.56%)
Aug 30, 2004
5.660
5.810
5.080
5.210
6,700
-0.47(-8.27%)
Aug 27, 2004
5.780
5.780
5.530
5.680
2,600
+0.03(+0.53%)
Aug 26, 2004
5.710
5.820
5.510
5.650
4,700
+0.33(+6.20%)
Aug 25, 2004
5.400
5.610
5.320
5.320
2,800
-0.25(-4.49%)
Aug 24, 2004
5.610
5.760
5.570
5.570
1,400
+0.05(+0.91%)
Aug 23, 2004
5.470
5.810
5.450
5.520
8,400
+0.05(+0.91%)
Aug 20, 2004
5.460
5.470
4.930
5.470
6,400
+0.22(+4.19%)
Aug 19, 2004
5.240
5.420
5.240
5.250
2,800
+0.01(+0.19%)
Aug 18, 2004
5.210
5.370
5.080
5.240
5,600
+0.10(+1.95%)
Aug 17, 2004
5.000
5.310
4.980
5.140
5,500
+0.31(+6.42%)
Aug 16, 2004
5.190
5.480
4.830
4.830
7,900
-0.28(-5.48%)
Aug 13, 2004
5.400
5.539
5.000
5.110
13,900
-0.33(-6.07%)
Aug 12, 2004
5.250
5.700
5.250
5.440
7,400
+0.06(+1.10%)
Aug 11, 2004
5.390
5.649
5.381
5.381
2,900
+0.12(+2.30%)
Aug 10, 2004
5.900
5.900
5.260
5.260
7,500
-0.68(-11.45%)
Aug 09, 2004
5.900
5.940
5.620
5.940
4,500
+0.01(+0.17%)
Aug 06, 2004
5.770
5.930
5.770
5.930
500
-0.05(-0.84%)
Aug 05, 2004
6.050
6.050
5.650
5.980
4,700
+0.00(+0.02%)
Aug 04, 2004
5.980
6.000
5.600
5.979
5,900
-0.06(-1.01%)
Aug 03, 2004
6.430
6.430
6.000
6.040
4,100
+0.39(+6.90%)
Aug 02, 2004
5.790
5.790
5.560
5.650
2,600
-0.20(-3.42%)
Jul 30, 2004
5.900
6.040
5.810
5.850
6,300
-0.01(-0.17%)
Jul 29, 2004
6.240
6.240
5.860
5.860
3,000
-0.10(-1.68%)
Jul 28, 2004
6.500
6.500
5.890
5.960
6,500
+0.03(+0.51%)
Jul 27, 2004
6.060
6.130
5.910
5.930
1,500
-0.01(-0.17%)
Jul 26, 2004
5.800
6.430
5.600
5.940
15,000
+0.26(+4.58%)
Jul 23, 2004
6.440
6.440
5.580
5.680
18,000
-0.69(-10.83%)
Jul 22, 2004
7.250
7.250
6.170
6.370
16,300
-0.78(-10.91%)
Jul 21, 2004
7.500
7.502
7.020
7.150
13,100
-0.20(-2.72%)
Jul 20, 2004
7.730
7.750
7.150
7.350
1,600
+0.04(+0.55%)
Jul 19, 2004
7.440
7.510
7.310
7.310
1,300
+0.21(+2.96%)
Jul 16, 2004
7.100
7.100
7.100
7.100
100
-0.20(-2.74%)
Jul 15, 2004
7.650
7.650
7.290
7.300
800
+0.06(+0.83%)
Jul 14, 2004
7.270
7.400
7.170
7.240
2,100
-0.06(-0.82%)
Jul 13, 2004
7.610
7.770
7.230
7.300
7,700
-0.29(-3.82%)
Jul 12, 2004
7.482
7.750
7.430
7.590
2,400
+0.12(+1.61%)
Jul 09, 2004
7.602
7.610
7.300
7.470
4,000
-0.36(-4.60%)
Jul 08, 2004
7.360
7.830
7.200
7.830
1,800
+0.58(+8.00%)
Jul 07, 2004
7.110
7.600
7.110
7.250
2,100
-0.08(-1.09%)
Jul 06, 2004
7.310
7.480
7.300
7.330
1,100
-0.60(-7.57%)
Jul 02, 2004
7.930
7.930
7.930
7.930
0
+0.00(+0.00%)
Jul 01, 2004
7.930
7.930
7.930
7.930
0
+0.00(+0.00%)
Jun 30, 2004
7.380
7.930
7.360
7.930
2,000
+0.42(+5.59%)
Jun 29, 2004
7.500
7.800
7.500
7.510
3,400
+0.00(+0.00%)
Jun 28, 2004
7.330
7.510
7.330
7.510
1,300
+0.10(+1.35%)
Jun 25, 2004
7.470
7.480
7.410
7.410
500
+0.05(+0.68%)
Jun 24, 2004
7.500
7.500
7.190
7.360
1,600
+0.18(+2.51%)
Jun 23, 2004
7.150
7.180
7.150
7.180
300
-0.13(-1.78%)
Jun 22, 2004
7.170
7.580
7.170
7.310
2,500
+0.02(+0.27%)
Jun 21, 2004
7.470
7.470
7.290
7.290
700
-0.21(-2.80%)
Jun 18, 2004
7.730
7.730
7.500
7.500
4,000
-0.19(-2.47%)
Jun 17, 2004
7.650
7.780
7.500
7.690
2,300
+0.03(+0.39%)
Jun 16, 2004
7.970
7.970
7.380
7.660
7,700
+0.08(+1.06%)
Jun 15, 2004
7.450
8.230
7.400
7.580
6,700
-0.63(-7.67%)
Jun 14, 2004
7.120
8.210
7.120
8.210
3,900
+0.87(+11.85%)
Jun 10, 2004
7.600
7.600
7.150
7.340
41,900
-0.16(-2.13%)
Jun 09, 2004
7.140
7.960
7.010
7.500
6,400
-0.14(-1.83%)
Jun 08, 2004
6.890
7.790
6.890
7.640
4,300
+0.58(+8.22%)
Jun 07, 2004
6.970
7.060
6.910
7.060
400
-0.06(-0.84%)
Jun 04, 2004
7.120
7.120
7.120
7.120
0
+0.00(+0.00%)
Jun 03, 2004
7.070
7.130
7.070
7.120
1,300
-0.08(-1.11%)
Jun 02, 2004
7.090
7.210
7.070
7.200
2,100
+0.00(+0.00%)
Jun 01, 2004
7.060
7.280
7.060
7.200
4,500
+0.15(+2.13%)
May 28, 2004
6.970
7.150
6.970
7.050
1,100
-0.10(-1.40%)
May 27, 2004
7.120
7.160
7.010
7.150
2,400
+0.06(+0.85%)
May 26, 2004
7.100
7.250
7.090
7.090
1,700
-0.09(-1.25%)
May 25, 2004
7.000
7.350
7.000
7.180
3,600
+0.01(+0.14%)
May 24, 2004
7.390
7.390
7.160
7.170
5,800
-0.42(-5.53%)
May 21, 2004
7.510
7.660
7.310
7.590
2,000
+0.08(+1.07%)
May 20, 2004
7.460
7.680
7.351
7.510
4,500
+0.10(+1.35%)
May 19, 2004
7.500
7.650
7.290
7.410
6,600
-0.24(-3.14%)
May 18, 2004
7.170
7.700
7.170
7.650
3,100
+0.38(+5.23%)
May 17, 2004
7.530
7.530
7.050
7.270
5,000
-0.09(-1.22%)
May 14, 2004
7.610
7.750
7.000
7.360
2,900
-0.54(-6.84%)
May 13, 2004
7.820
7.900
7.740
7.900
700
+0.18(+2.33%)
May 12, 2004
7.730
8.000
7.590
7.720
3,600
+0.02(+0.26%)
May 11, 2004
7.700
7.700
7.681
7.700
1,200
+0.03(+0.39%)
May 10, 2004
7.670
7.670
7.560
7.670
800
-0.03(-0.32%)
May 07, 2004
7.570
7.695
7.364
7.695
2,300
+0.24(+3.15%)
May 06, 2004
7.530
7.660
7.190
7.460
13,800
-0.21(-2.74%)
May 05, 2004
7.610
7.670
7.400
7.670
4,100
+0.34(+4.64%)
May 04, 2004
7.430
7.700
7.310
7.330
3,800
+0.10(+1.38%)
May 03, 2004
7.560
7.750
7.160
7.230
5,100
-0.29(-3.86%)
Apr 30, 2004
7.078
7.930
7.060
7.520
21,800
+0.45(+6.36%)
Apr 29, 2004
7.176
7.200
7.060
7.070
7,200
-0.11(-1.48%)
Apr 28, 2004
7.200
7.200
7.176
7.176
1,200
+0.01(+0.08%)
Apr 27, 2004
7.210
7.210
7.130
7.170
1,400
-0.06(-0.83%)
Apr 26, 2004
7.190
7.620
7.060
7.230
6,600
-0.05(-0.69%)
Apr 23, 2004
7.160
7.350
7.160
7.280
4,800
+0.11(+1.53%)
Apr 22, 2004
7.050
7.320
7.050
7.170
3,600
+0.04(+0.55%)
Apr 21, 2004
7.100
7.280
7.010
7.131
800
-0.13(-1.78%)
Apr 20, 2004
7.200
7.460
7.110
7.260
6,400
+0.04(+0.55%)
Apr 19, 2004
7.430
7.430
7.150
7.220
1,700
+0.02(+0.28%)
Apr 16, 2004
7.130
7.360
7.110
7.200
4,100
+0.03(+0.42%)
Apr 15, 2004
7.560
7.680
6.780
7.170
5,800
-0.53(-6.88%)
Apr 14, 2004
6.810
8.270
6.810
7.700
28,200
+0.98(+14.58%)
Apr 13, 2004
6.830
7.020
6.720
6.720
9,000
+0.17(+2.58%)
Apr 12, 2004
6.780
7.070
6.551
6.551
7,500
-0.13(-1.93%)
Apr 08, 2004
7.220
7.220
6.420
6.680
14,700
-0.44(-6.18%)
Apr 07, 2004
7.260
7.270
7.030
7.120
4,900
+0.11(+1.57%)
Apr 06, 2004
6.750
7.280
6.750
7.010
5,900
-0.44(-5.91%)
Apr 05, 2004
7.740
7.750
6.810
7.450
8,500
-0.05(-0.67%)
Apr 02, 2004
6.660
7.540
6.660
7.500
8,900
+0.85(+12.78%)
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.