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
Qualcomm, Inc.
(NQ:
QCOM
)
209.08
-2.82 (-1.33%)
Streaming Delayed Price
Updated: 2:22 PM EDT, Jun 6, 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
11.23
11.56
11.23
11.44
30,911,098
+0.12(+1.08%)
Mar 30, 2004
11.26
11.35
11.21
11.32
21,284,812
-0.01(-0.05%)
Mar 29, 2004
10.92
11.37
10.84
11.32
46,044,988
+0.66(+6.23%)
Mar 26, 2004
10.77
10.79
10.65
10.66
21,019,082
-0.20(-1.84%)
Mar 25, 2004
10.85
10.89
10.67
10.86
30,462,224
+0.12(+1.14%)
Mar 24, 2004
10.63
10.80
10.58
10.73
25,140,368
+0.11(+1.01%)
Mar 23, 2004
10.81
10.86
10.56
10.63
32,724,266
-0.12(-1.16%)
Mar 22, 2004
10.92
11.03
10.61
10.75
40,078,364
-0.35(-3.19%)
Mar 19, 2004
11.17
11.26
11.10
11.10
23,741,588
-0.08(-0.73%)
Mar 18, 2004
11.17
11.25
10.96
11.19
30,510,328
+0.02(+0.17%)
Mar 17, 2004
11.17
11.22
11.08
11.17
23,368,348
+0.10(+0.92%)
Mar 16, 2004
10.85
11.10
10.85
11.07
30,041,170
+0.23(+2.09%)
Mar 15, 2004
10.79
11.02
10.75
10.84
33,389,316
-0.03(-0.32%)
Mar 12, 2004
10.74
10.92
10.70
10.87
24,496,182
+0.21(+2.01%)
Mar 11, 2004
10.80
10.94
10.64
10.66
32,560,538
-0.30(-2.71%)
Mar 10, 2004
11.00
11.05
10.92
10.96
29,495,220
-0.04(-0.39%)
Mar 09, 2004
10.92
11.03
10.86
11.00
25,311,630
+0.02(+0.20%)
Mar 08, 2004
11.00
11.13
10.94
10.98
32,310,746
-0.04(-0.41%)
Mar 05, 2004
10.81
11.12
10.79
11.02
42,224,784
+0.23(+2.09%)
Mar 04, 2004
10.63
10.84
10.62
10.80
17,091,080
+0.14(+1.31%)
Mar 03, 2004
10.70
10.79
10.60
10.66
25,874,388
-0.04(-0.40%)
Mar 02, 2004
10.87
10.89
10.70
10.70
21,737,742
-0.13(-1.18%)
Mar 01, 2004
10.94
11.04
10.78
10.83
27,960,822
-0.06(-0.54%)
Feb 27, 2004
11.03
11.04
10.78
10.89
27,156,096
-0.11(-0.96%)
Feb 26, 2004
10.70
11.00
10.68
10.99
28,867,840
+0.28(+2.61%)
Feb 25, 2004
10.53
10.75
10.50
10.71
25,473,618
+0.17(+1.64%)
Feb 24, 2004
10.70
10.73
10.46
10.54
36,322,784
-0.23(-2.16%)
Feb 23, 2004
10.86
10.98
10.58
10.77
80,628,208
+0.52(+5.10%)
Feb 20, 2004
10.14
10.32
10.02
10.25
25,067,054
+0.11(+1.04%)
Feb 19, 2004
10.27
10.34
10.14
10.14
23,472,960
-0.05(-0.46%)
Feb 18, 2004
10.19
10.26
10.04
10.19
19,932,398
-0.08(-0.82%)
Feb 17, 2004
10.02
10.35
10.00
10.27
22,919,186
+0.32(+3.22%)
Feb 13, 2004
10.10
10.22
9.882
9.954
19,149,116
-0.16(-1.59%)
Feb 12, 2004
10.19
10.30
10.10
10.11
14,964,077
-0.13(-1.28%)
Feb 11, 2004
10.01
10.27
9.961
10.25
22,170,388
+0.22(+2.22%)
Feb 10, 2004
9.844
10.05
9.837
10.02
15,236,473
+0.16(+1.63%)
Feb 09, 2004
9.920
9.973
9.835
9.863
14,513,466
-0.09(-0.92%)
Feb 06, 2004
9.911
9.978
9.795
9.954
21,371,458
+0.14(+1.46%)
Feb 05, 2004
9.752
9.861
9.595
9.811
19,440,638
+0.08(+0.83%)
Feb 04, 2004
9.868
9.901
9.680
9.730
20,426,188
-0.18(-1.83%)
Feb 03, 2004
9.901
10.02
9.819
9.911
16,676,402
-0.02(-0.21%)
Feb 02, 2004
10.07
10.15
9.862
9.932
24,056,582
-0.18(-1.79%)
Jan 30, 2004
9.907
10.16
9.887
10.11
24,752,930
+0.18(+1.86%)
Jan 29, 2004
9.811
9.956
9.671
9.928
31,900,704
+0.17(+1.73%)
Jan 28, 2004
9.896
10.06
9.726
9.759
26,125,918
-0.09(-0.95%)
Jan 27, 2004
10.09
10.18
9.819
9.852
20,235,510
-0.23(-2.31%)
Jan 26, 2004
9.738
10.10
9.731
10.09
19,653,338
+0.26(+2.67%)
Jan 23, 2004
9.916
10.02
9.697
9.823
21,671,092
-0.03(-0.32%)
Jan 22, 2004
9.999
10.06
9.806
9.854
32,261,484
-0.29(-2.82%)
Jan 21, 2004
10.02
10.22
9.837
10.14
32,576,766
-0.02(-0.19%)
Jan 20, 2004
10.29
10.31
10.06
10.16
26,601,742
-0.14(-1.32%)
Jan 16, 2004
10.29
10.35
10.16
10.30
31,643,088
-0.04(-0.42%)
Jan 15, 2004
10.15
10.48
10.11
10.34
29,170,368
-0.03(-0.32%)
Jan 14, 2004
10.31
10.41
10.25
10.37
21,578,114
+0.12(+1.13%)
Jan 13, 2004
10.39
10.46
10.15
10.26
28,660,180
-0.11(-1.08%)
Jan 12, 2004
10.16
10.41
10.10
10.37
26,391,730
+0.19(+1.90%)
Jan 09, 2004
10.05
10.35
10.05
10.17
34,573,456
+0.00(+0.03%)
Jan 08, 2004
9.880
10.25
9.828
10.17
55,109,348
+0.55(+5.72%)
Jan 07, 2004
9.317
9.702
9.305
9.621
29,411,826
+0.26(+2.82%)
Jan 06, 2004
9.398
9.460
9.274
9.357
23,429,494
-0.09(-0.95%)
Jan 05, 2004
9.231
9.471
9.217
9.447
23,048,140
+0.19(+2.11%)
Jan 02, 2004
9.321
9.488
9.202
9.252
19,857,054
-0.05(-0.57%)
Dec 31, 2003
9.423
9.455
9.248
9.305
14,374,370
-0.08(-0.83%)
Dec 30, 2003
9.399
9.452
9.323
9.383
17,604,358
-0.08(-0.80%)
Dec 29, 2003
9.110
9.464
9.110
9.459
20,662,690
+0.31(+3.38%)
Dec 26, 2003
9.133
9.212
9.090
9.150
5,662,431
+0.03(+0.36%)
Dec 24, 2003
9.210
9.210
9.065
9.117
7,956,381
-0.12(-1.27%)
Dec 23, 2003
9.041
9.255
8.993
9.235
29,386,294
+0.22(+2.43%)
Dec 22, 2003
8.782
9.027
8.763
9.015
22,039,742
+0.21(+2.39%)
Dec 19, 2003
8.924
8.924
8.713
8.805
32,246,716
-0.08(-0.87%)
Dec 18, 2003
8.498
8.945
8.498
8.883
45,077,788
+0.37(+4.38%)
Dec 17, 2003
8.541
8.686
8.453
8.510
21,719,432
-0.08(-0.94%)
Dec 16, 2003
8.593
8.665
8.411
8.591
29,677,036
-0.05(-0.56%)
Dec 15, 2003
8.962
8.972
8.606
8.639
35,950,604
-0.16(-1.82%)
Dec 12, 2003
8.658
8.827
8.575
8.800
30,703,824
+0.15(+1.72%)
Dec 11, 2003
8.444
8.705
8.344
8.651
32,228,158
+0.24(+2.85%)
Dec 10, 2003
8.346
8.474
8.315
8.411
23,044,490
+0.05(+0.64%)
Dec 09, 2003
8.484
8.513
8.353
8.358
30,661,066
-0.13(-1.58%)
Dec 08, 2003
8.470
8.532
8.425
8.493
25,753,488
-0.04(-0.53%)
Dec 05, 2003
8.472
8.625
8.317
8.537
43,181,284
+0.07(+0.77%)
Dec 04, 2003
8.222
8.520
8.201
8.472
86,362,144
+0.80(+10.41%)
Dec 03, 2003
7.811
7.882
7.638
7.673
27,272,892
-0.07(-0.96%)
Dec 02, 2003
7.868
7.934
7.720
7.747
21,970,952
-0.12(-1.54%)
Dec 01, 2003
7.749
7.894
7.726
7.868
22,584,672
+0.18(+2.36%)
Nov 28, 2003
7.714
7.730
7.614
7.687
7,977,297
+0.02(+0.20%)
Nov 26, 2003
7.908
7.928
7.602
7.671
24,870,486
-0.19(-2.46%)
Nov 25, 2003
7.790
7.977
7.623
7.865
23,429,128
+0.07(+0.86%)
Nov 24, 2003
7.670
7.839
7.597
7.797
30,358,392
+0.21(+2.82%)
Nov 21, 2003
7.725
7.782
7.533
7.583
31,137,658
-0.14(-1.83%)
Nov 20, 2003
7.861
7.909
7.695
7.725
23,738,928
-0.22(-2.74%)
Nov 19, 2003
7.817
8.016
7.808
7.942
18,698,496
+0.10(+1.32%)
Nov 18, 2003
8.127
8.161
7.821
7.839
25,164,042
-0.22(-2.76%)
Nov 17, 2003
8.068
8.139
8.004
8.061
21,409,010
-0.12(-1.43%)
Nov 14, 2003
8.258
8.391
8.120
8.179
21,126,404
-0.05(-0.63%)
Nov 13, 2003
8.173
8.279
8.144
8.230
13,516,544
-0.02(-0.23%)
Nov 12, 2003
8.106
8.282
8.059
8.249
19,701,312
+0.24(+2.99%)
Nov 11, 2003
8.023
8.129
7.963
8.009
14,082,168
-0.05(-0.62%)
Nov 10, 2003
8.249
8.261
8.027
8.059
20,318,728
-0.23(-2.77%)
Nov 07, 2003
8.096
8.399
8.082
8.289
40,159,228
+0.24(+2.96%)
Nov 06, 2003
8.160
8.177
7.930
8.051
37,431,608
+0.01(+0.15%)
Nov 05, 2003
8.118
8.198
7.925
8.039
39,059,240
-0.13(-1.54%)
Nov 04, 2003
8.237
8.256
8.110
8.165
22,977,898
-0.15(-1.83%)
Nov 03, 2003
8.194
8.391
8.186
8.317
21,169,404
+0.12(+1.49%)
Oct 31, 2003
8.273
8.306
8.154
8.194
24,627,082
-0.08(-0.96%)
Oct 30, 2003
8.199
8.386
8.196
8.273
23,868,384
+0.07(+0.90%)
Oct 29, 2003
8.127
8.218
8.004
8.199
27,171,278
+0.09(+1.11%)
Oct 28, 2003
7.725
8.142
7.676
8.110
41,735,180
+0.48(+6.24%)
Oct 27, 2003
7.661
7.765
7.621
7.633
17,895,806
+0.01(+0.09%)
Oct 24, 2003
7.532
7.633
7.368
7.626
18,624,030
+0.06(+0.75%)
Oct 23, 2003
7.485
7.651
7.445
7.569
21,530,258
-0.02(-0.32%)
Oct 22, 2003
7.715
7.789
7.587
7.594
19,709,846
-0.23(-2.91%)
Oct 21, 2003
7.758
7.877
7.699
7.821
26,023,400
+0.14(+1.87%)
Oct 20, 2003
7.494
7.690
7.488
7.678
19,967,216
+0.21(+2.87%)
Oct 17, 2003
7.761
7.764
7.457
7.464
27,212,204
-0.25(-3.18%)
Oct 16, 2003
7.613
7.787
7.478
7.709
25,163,748
+0.10(+1.27%)
Oct 15, 2003
7.764
7.766
7.583
7.613
21,626,310
-0.08(-1.08%)
Oct 14, 2003
7.681
7.742
7.640
7.695
19,142,662
-0.06(-0.71%)
Oct 13, 2003
7.728
7.821
7.711
7.751
21,890,708
+0.11(+1.38%)
Oct 10, 2003
7.526
7.656
7.523
7.645
23,188,774
+0.11(+1.49%)
Oct 09, 2003
7.585
7.683
7.445
7.533
32,423,414
+0.07(+0.95%)
Oct 08, 2003
7.568
7.616
7.388
7.462
23,723,430
-0.09(-1.17%)
Oct 07, 2003
7.582
7.582
7.342
7.550
28,229,010
-0.03(-0.39%)
Oct 06, 2003
7.549
7.618
7.525
7.580
12,225,407
-0.01(-0.14%)
Oct 03, 2003
7.568
7.637
7.497
7.590
23,146,660
+0.17(+2.33%)
Oct 02, 2003
7.400
7.456
7.304
7.418
23,268,168
+0.11(+1.51%)
Oct 01, 2003
7.240
7.326
7.074
7.307
34,308,436
+0.12(+1.63%)
Sep 30, 2003
7.354
7.406
7.180
7.190
28,866,814
-0.29(-3.85%)
Sep 29, 2003
7.262
7.485
7.221
7.478
29,095,554
+0.29(+4.06%)
Sep 26, 2003
7.364
7.480
7.180
7.186
29,888,962
-0.21(-2.89%)
Sep 25, 2003
7.452
7.652
7.375
7.400
24,133,392
-0.09(-1.15%)
Sep 24, 2003
7.726
7.744
7.457
7.487
25,769,080
-0.24(-3.10%)
Sep 23, 2003
7.778
7.808
7.649
7.726
31,812,856
+0.03(+0.36%)
Sep 22, 2003
7.645
7.813
7.637
7.699
28,128,594
-0.07(-0.95%)
Sep 19, 2003
7.875
7.896
7.718
7.773
33,284,496
-0.12(-1.49%)
Sep 18, 2003
7.620
7.946
7.620
7.890
40,657,108
+0.26(+3.37%)
Sep 17, 2003
7.723
7.770
7.573
7.633
32,378,886
-0.11(-1.45%)
Sep 16, 2003
7.350
7.761
7.312
7.745
61,121,860
+0.25(+3.31%)
Sep 15, 2003
7.359
7.540
7.311
7.497
45,435,284
+0.11(+1.47%)
Sep 12, 2003
7.281
7.411
7.247
7.388
43,755,704
+0.31(+4.44%)
Sep 11, 2003
7.041
7.143
6.988
7.074
25,405,810
+0.07(+0.94%)
Sep 10, 2003
7.100
7.202
7.007
7.009
20,329,980
-0.21(-2.87%)
Sep 09, 2003
7.276
7.282
7.074
7.216
26,970,634
-0.11(-1.55%)
Sep 08, 2003
7.092
7.362
7.090
7.330
29,640,112
+0.22(+3.11%)
Sep 05, 2003
7.071
7.224
7.067
7.109
37,455,544
+0.02(+0.24%)
Sep 04, 2003
6.948
7.104
6.929
7.092
37,125,484
+0.13(+1.81%)
Sep 03, 2003
7.124
7.143
6.931
6.966
35,148,008
-0.14(-2.04%)
Sep 02, 2003
7.107
7.136
6.978
7.111
33,359,760
-0.02(-0.29%)
Aug 29, 2003
7.045
7.176
7.031
7.131
27,053,222
+0.06(+0.88%)
Aug 28, 2003
7.076
7.114
6.960
7.069
31,202,328
-0.01(-0.07%)
Aug 27, 2003
6.810
7.085
6.772
7.074
56,013,216
+0.24(+3.54%)
Aug 26, 2003
6.653
6.843
6.567
6.833
34,779,692
+0.11(+1.59%)
Aug 25, 2003
6.667
6.738
6.655
6.726
17,357,970
+0.02(+0.28%)
Aug 22, 2003
6.746
6.833
6.695
6.707
48,642,888
+0.04(+0.60%)
Aug 21, 2003
6.726
6.736
6.555
6.667
24,643,682
+0.00(+0.00%)
Aug 20, 2003
6.551
6.714
6.541
6.667
26,720,262
-0.01(-0.10%)
Aug 19, 2003
6.745
6.812
6.557
6.674
26,663,756
-0.07(-1.10%)
Aug 18, 2003
6.589
6.752
6.584
6.748
23,004,962
+0.13(+1.96%)
Aug 15, 2003
6.615
6.643
6.531
6.619
12,051,474
-0.00(-0.05%)
Aug 14, 2003
6.477
6.633
6.415
6.622
35,256,384
+0.09(+1.45%)
Aug 13, 2003
6.401
6.541
6.292
6.527
40,814,704
+0.18(+2.91%)
Aug 12, 2003
6.212
6.375
6.168
6.343
25,941,038
+0.15(+2.45%)
Aug 11, 2003
6.067
6.319
6.065
6.191
26,684,910
+0.09(+1.47%)
Aug 08, 2003
6.308
6.348
6.061
6.101
29,931,342
-0.18(-2.88%)
Aug 07, 2003
6.237
6.401
6.222
6.282
27,715,956
-0.01(-0.16%)
Aug 06, 2003
6.229
6.422
6.194
6.293
28,155,266
+0.08(+1.25%)
Aug 05, 2003
6.453
6.455
6.203
6.215
23,844,752
-0.23(-3.64%)
Aug 04, 2003
6.236
6.520
6.236
6.450
28,200,472
+0.15(+2.41%)
Aug 01, 2003
6.463
6.479
6.289
6.298
24,493,864
-0.17(-2.61%)
Jul 31, 2003
6.486
6.583
6.457
6.467
26,432,220
+0.02(+0.37%)
Jul 30, 2003
6.577
6.633
6.388
6.443
19,446,722
-0.14(-2.07%)
Jul 29, 2003
6.662
6.729
6.448
6.579
26,721,132
-0.08(-1.27%)
Jul 28, 2003
6.595
6.684
6.569
6.664
33,498,854
+0.13(+2.03%)
Jul 25, 2003
6.426
6.555
6.291
6.531
23,977,762
+0.11(+1.72%)
Jul 24, 2003
6.312
6.519
6.272
6.420
45,728,256
+0.17(+2.65%)
Jul 23, 2003
6.241
6.303
6.108
6.255
28,673,686
+0.00(+0.03%)
Jul 22, 2003
6.108
6.362
6.075
6.253
34,442,388
+0.22(+3.57%)
Jul 21, 2003
6.193
6.193
5.923
6.037
28,750,768
-0.09(-1.41%)
Jul 18, 2003
6.168
6.212
6.084
6.124
22,396,708
-0.03(-0.56%)
Jul 17, 2003
6.269
6.277
6.134
6.158
44,622,156
-0.28(-4.37%)
Jul 16, 2003
6.555
6.576
6.384
6.439
25,654,732
-0.08(-1.27%)
Jul 15, 2003
6.655
6.681
6.451
6.522
32,996,952
-0.10(-1.49%)
Jul 14, 2003
6.714
6.826
6.576
6.620
33,033,754
-0.05(-0.70%)
Jul 11, 2003
6.593
6.736
6.586
6.667
20,646,422
+0.08(+1.26%)
Jul 10, 2003
6.695
6.727
6.520
6.584
31,883,608
-0.16(-2.40%)
Jul 09, 2003
6.791
6.886
6.652
6.746
26,501,478
-0.07(-0.99%)
Jul 08, 2003
6.784
6.840
6.717
6.814
36,163,116
-0.07(-0.98%)
Jul 07, 2003
6.524
6.898
6.524
6.881
63,386,440
+0.42(+6.46%)
Jul 03, 2003
6.427
6.529
6.346
6.463
20,006,872
-0.05(-0.74%)
Jul 02, 2003
6.239
6.514
6.224
6.512
33,974,096
+0.29(+4.72%)
Jul 01, 2003
6.117
6.282
6.074
6.218
25,987,692
+0.02(+0.28%)
Jun 30, 2003
6.205
6.315
6.167
6.201
18,772,110
-0.01(-0.19%)
Jun 27, 2003
6.272
6.356
6.144
6.213
24,935,782
-0.07(-1.15%)
Jun 26, 2003
6.127
6.298
6.082
6.286
25,491,874
+0.19(+3.14%)
Jun 25, 2003
6.179
6.203
6.077
6.094
29,458,708
-0.08(-1.37%)
Jun 24, 2003
6.205
6.298
6.105
6.179
27,083,650
-0.03(-0.53%)
Jun 23, 2003
6.210
6.281
6.127
6.211
26,149,392
-0.08(-1.24%)
Jun 20, 2003
6.393
6.410
6.117
6.289
36,247,440
-0.08(-1.27%)
Jun 19, 2003
6.232
6.588
6.206
6.370
89,165,488
+0.21(+3.45%)
Jun 18, 2003
5.758
6.210
5.744
6.158
57,426,484
+0.33(+5.69%)
Jun 17, 2003
5.858
5.866
5.734
5.827
29,170,084
+0.02(+0.26%)
Jun 16, 2003
5.689
5.865
5.668
5.811
28,264,224
+0.12(+2.09%)
Jun 13, 2003
5.781
5.854
5.642
5.692
23,679,866
-0.10(-1.79%)
Jun 12, 2003
5.763
5.811
5.692
5.796
26,842,840
-0.01(-0.09%)
Jun 11, 2003
5.720
5.834
5.616
5.801
39,715,560
-0.00(-0.03%)
Jun 10, 2003
5.765
5.842
5.701
5.803
28,630,508
+0.07(+1.30%)
Jun 09, 2003
5.687
5.942
5.661
5.728
41,745,484
-0.06(-1.04%)
Jun 06, 2003
6.108
6.148
5.780
5.789
55,048,528
-0.23(-3.87%)
Jun 05, 2003
5.910
6.091
5.899
6.022
34,391,676
+0.03(+0.58%)
Jun 04, 2003
5.979
6.030
5.885
5.987
38,699,292
+0.00(+0.06%)
Jun 03, 2003
5.716
6.032
5.678
5.984
69,991,456
+0.23(+3.99%)
Jun 02, 2003
5.847
5.861
5.678
5.754
47,593,296
-0.03(-0.60%)
May 30, 2003
5.632
5.835
5.628
5.789
51,427,988
+0.18(+3.23%)
May 29, 2003
5.468
5.703
5.414
5.608
55,318,316
+0.19(+3.54%)
May 28, 2003
5.452
5.527
5.392
5.416
25,723,990
-0.07(-1.20%)
May 27, 2003
5.261
5.489
5.250
5.482
29,580,706
+0.15(+2.82%)
May 23, 2003
5.314
5.364
5.273
5.332
30,140,566
-0.08(-1.44%)
May 22, 2003
5.452
5.521
5.352
5.409
39,627,464
-0.01(-0.11%)
May 21, 2003
5.297
5.478
5.294
5.415
35,154,672
+0.07(+1.37%)
May 20, 2003
5.237
5.389
5.225
5.342
44,863,256
+0.12(+2.28%)
May 19, 2003
5.366
5.399
5.223
5.223
52,806,480
-0.01(-0.10%)
May 16, 2003
5.175
5.357
5.169
5.228
48,700,844
+0.01(+0.23%)
May 15, 2003
5.162
5.257
5.104
5.216
68,686,848
-0.11(-1.98%)
May 14, 2003
5.420
5.444
5.275
5.321
32,635,882
-0.09(-1.69%)
May 13, 2003
5.328
5.437
5.314
5.413
41,300,960
+0.04(+0.80%)
May 12, 2003
5.283
5.387
5.261
5.370
42,236,664
+0.00(+0.03%)
May 09, 2003
5.330
5.390
5.263
5.368
44,618,920
+0.12(+2.37%)
May 08, 2003
5.401
5.425
5.197
5.244
72,281,312
-0.27(-4.85%)
May 07, 2003
5.654
5.694
5.451
5.511
45,128,984
-0.15(-2.71%)
May 06, 2003
5.520
5.689
5.497
5.665
34,214,908
+0.06(+1.08%)
May 05, 2003
5.532
5.689
5.495
5.604
31,801,308
+0.06(+1.15%)
May 02, 2003
5.556
5.565
5.423
5.540
36,802,084
-0.02(-0.31%)
May 01, 2003
5.511
5.618
5.426
5.558
31,837,242
+0.06(+1.04%)
Apr 30, 2003
5.470
5.597
5.439
5.501
37,195,608
-0.00(-0.03%)
Apr 29, 2003
5.416
5.556
5.357
5.502
38,695,236
+0.14(+2.67%)
Apr 28, 2003
5.352
5.426
5.290
5.359
44,006,948
-0.01(-0.19%)
Apr 25, 2003
5.573
5.585
5.304
5.370
58,416,960
-0.26(-4.63%)
Apr 24, 2003
5.763
5.849
5.578
5.630
74,496,120
-0.06(-1.06%)
Apr 23, 2003
5.816
5.832
5.663
5.690
58,390,012
-0.04(-0.69%)
Apr 22, 2003
5.615
5.741
5.602
5.730
47,502,592
+0.06(+1.00%)
Apr 21, 2003
5.699
5.799
5.627
5.673
37,289,500
-0.01(-0.18%)
Apr 17, 2003
5.530
5.725
5.494
5.684
45,628,280
+0.04(+0.67%)
Apr 16, 2003
5.777
5.813
5.628
5.646
34,547,868
-0.06(-1.09%)
Apr 15, 2003
5.651
5.778
5.635
5.708
32,841,628
+0.00(+0.06%)
Apr 14, 2003
5.492
5.746
5.461
5.704
40,255,712
+0.20(+3.70%)
Apr 11, 2003
5.668
5.682
5.413
5.501
26,603,190
-0.07(-1.33%)
Apr 10, 2003
5.532
5.632
5.487
5.575
32,014,010
+0.02(+0.28%)
Apr 09, 2003
5.608
5.651
5.370
5.559
70,486,400
-0.03(-0.56%)
Apr 08, 2003
5.753
5.858
5.554
5.590
69,390,736
-0.31(-5.24%)
Apr 07, 2003
6.179
6.255
5.889
5.899
40,351,052
-0.02(-0.29%)
Apr 04, 2003
5.999
6.013
5.862
5.917
36,254,396
-0.01(-0.09%)
Apr 03, 2003
5.961
6.094
5.866
5.922
56,546,416
+0.02(+0.41%)
Apr 02, 2003
6.263
6.275
5.834
5.898
90,410,392
-0.31(-4.92%)
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.