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
Apple
(NQ:
AAPL
)
196.89
+2.41 (+1.24%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2006
1.905
1.916
1.875
1.889
966,637,184
-0.00(-0.05%)
Mar 30, 2006
1.892
1.907
1.853
1.890
1,649,197,696
+0.01(+0.67%)
Mar 29, 2006
1.781
1.883
1.737
1.877
2,783,321,088
+0.11(+6.17%)
Mar 28, 2006
1.796
1.811
1.754
1.768
1,624,931,968
-0.02(-1.34%)
Mar 27, 2006
1.818
1.849
1.789
1.792
1,314,654,208
-0.01(-0.75%)
Mar 24, 2006
1.815
1.835
1.778
1.806
1,271,322,240
-0.01(-0.33%)
Mar 23, 2006
1.862
1.864
1.795
1.812
1,695,131,136
-0.05(-2.45%)
Mar 22, 2006
1.872
1.905
1.845
1.857
1,596,596,992
-0.00(-0.23%)
Mar 21, 2006
1.936
1.938
1.849
1.862
1,594,837,120
-0.07(-3.41%)
Mar 20, 2006
1.964
1.972
1.924
1.927
717,957,952
-0.02(-1.04%)
Mar 17, 2006
1.950
1.974
1.931
1.947
964,143,232
+0.01(+0.54%)
Mar 16, 2006
2.013
2.015
1.937
1.937
889,017,408
-0.06(-2.90%)
Mar 15, 2006
2.039
2.049
1.973
1.995
1,058,026,304
-0.03(-1.62%)
Mar 14, 2006
1.981
2.028
1.973
2.028
761,491,392
+0.05(+2.50%)
Mar 13, 2006
1.959
1.996
1.951
1.978
1,021,393,856
+0.07(+3.94%)
Mar 10, 2006
1.928
1.942
1.881
1.903
1,236,982,400
-0.02(-1.16%)
Mar 09, 2006
1.987
2.002
1.922
1.925
947,989,376
-0.05(-2.63%)
Mar 08, 2006
1.997
2.024
1.968
1.978
774,697,216
-0.02(-0.98%)
Mar 07, 2006
1.981
2.015
1.960
1.997
1,035,055,936
+0.03(+1.61%)
Mar 06, 2006
2.039
2.040
1.956
1.966
1,005,542,080
-0.07(-3.63%)
Mar 03, 2006
2.090
2.106
2.034
2.040
874,739,456
-0.06(-2.72%)
Mar 02, 2006
2.078
2.108
2.068
2.097
741,596,352
+0.02(+0.74%)
Mar 01, 2006
2.078
2.093
2.049
2.081
905,780,032
+0.02(+0.89%)
Feb 28, 2006
2.138
2.181
2.051
2.063
1,502,742,784
-0.08(-3.52%)
Feb 27, 2006
2.168
2.172
2.128
2.138
938,280,768
-0.01(-0.66%)
Feb 24, 2006
2.173
2.195
2.144
2.152
634,119,360
-0.01(-0.40%)
Feb 23, 2006
2.162
2.199
2.151
2.161
1,016,168,448
+0.01(+0.60%)
Feb 22, 2006
2.078
2.159
2.048
2.148
1,160,116,352
+0.07(+3.24%)
Feb 21, 2006
2.126
2.132
2.069
2.081
924,528,896
-0.04(-1.72%)
Feb 17, 2006
2.117
2.135
2.097
2.117
682,935,872
-0.01(-0.40%)
Feb 16, 2006
2.106
2.139
2.093
2.125
1,131,175,424
+0.04(+1.95%)
Feb 15, 2006
2.024
2.097
2.010
2.085
1,375,332,352
+0.05(+2.33%)
Feb 14, 2006
1.961
2.051
1.958
2.037
1,376,750,336
+0.09(+4.54%)
Feb 13, 2006
2.007
2.010
1.947
1.949
1,047,660,800
-0.08(-3.86%)
Feb 10, 2006
1.963
2.038
1.894
2.027
2,087,304,832
+0.07(+3.63%)
Feb 09, 2006
2.081
2.085
1.944
1.956
1,363,439,744
-0.12(-5.61%)
Feb 08, 2006
2.063
2.081
1.988
2.072
1,130,298,880
+0.04(+1.79%)
Feb 07, 2006
2.056
2.093
2.008
2.036
1,647,042,944
+0.01(+0.45%)
Feb 06, 2006
2.169
2.184
2.010
2.027
1,958,707,200
-0.14(-6.33%)
Feb 03, 2006
2.176
2.192
2.140
2.164
820,729,920
-0.01(-0.35%)
Feb 02, 2006
2.262
2.270
2.170
2.172
838,741,248
-0.10(-4.40%)
Feb 01, 2006
2.257
2.303
2.248
2.272
618,083,840
-0.00(-0.12%)
Jan 31, 2006
2.274
2.299
2.221
2.274
1,083,162,624
+0.02(+0.68%)
Jan 30, 2006
2.145
2.307
2.135
2.259
1,657,431,424
+0.09(+4.12%)
Jan 27, 2006
2.197
2.217
2.141
2.169
1,131,163,264
-0.01(-0.41%)
Jan 26, 2006
2.245
2.272
2.166
2.178
1,401,439,488
-0.06(-2.52%)
Jan 25, 2006
2.331
2.334
2.206
2.235
1,512,874,240
-0.06(-2.42%)
Jan 24, 2006
2.372
2.392
2.282
2.290
1,354,685,440
-0.05(-2.10%)
Jan 23, 2006
2.300
2.396
2.289
2.339
1,256,631,168
+0.05(+2.08%)
Jan 20, 2006
2.388
2.411
2.284
2.292
1,349,784,192
-0.09(-3.73%)
Jan 19, 2006
2.447
2.459
2.372
2.380
2,011,512,704
-0.10(-4.19%)
Jan 18, 2006
2.502
2.531
2.465
2.484
1,433,981,312
-0.07(-2.62%)
Jan 17, 2006
2.581
2.602
2.526
2.551
991,889,792
-0.03(-1.03%)
Jan 13, 2006
2.560
2.590
2.548
2.578
920,824,640
+0.04(+1.54%)
Jan 12, 2006
2.559
2.602
2.519
2.539
1,518,771,072
+0.01(+0.47%)
Jan 11, 2006
2.525
2.554
2.487
2.527
1,771,504,768
+0.09(+3.76%)
Jan 10, 2006
2.286
2.466
2.284
2.435
2,703,724,032
+0.14(+6.32%)
Jan 09, 2006
2.311
2.325
2.281
2.291
800,845,312
-0.01(-0.33%)
Jan 06, 2006
2.266
2.310
2.245
2.298
835,407,744
+0.06(+2.58%)
Jan 05, 2006
2.254
2.256
2.221
2.240
533,055,168
-0.02(-0.79%)
Jan 04, 2006
2.263
2.288
2.244
2.258
736,261,504
+0.01(+0.29%)
Jan 03, 2006
2.179
2.251
2.176
2.251
957,295,744
+0.09(+3.98%)
Dec 30, 2005
2.136
2.181
2.119
2.165
740,301,376
+0.01(+0.62%)
Dec 29, 2005
2.216
2.223
2.151
2.152
581,127,040
-0.06(-2.88%)
Dec 28, 2005
2.239
2.252
2.208
2.216
472,822,432
-0.02(-0.89%)
Dec 27, 2005
2.229
2.264
2.227
2.236
700,679,104
+0.03(+1.20%)
Dec 23, 2005
2.234
2.237
2.208
2.209
272,518,752
-0.02(-0.91%)
Dec 22, 2005
2.226
2.244
2.217
2.229
439,514,208
+0.02(+0.71%)
Dec 21, 2005
2.187
2.217
2.185
2.214
560,259,328
+0.04(+1.93%)
Dec 20, 2005
2.157
2.180
2.142
2.172
568,088,832
+0.02(+1.02%)
Dec 19, 2005
2.142
2.187
2.140
2.150
627,837,952
+0.01(+0.38%)
Dec 16, 2005
2.173
2.178
2.140
2.142
793,141,824
-0.03(-1.48%)
Dec 15, 2005
2.169
2.194
2.149
2.174
665,417,152
+0.01(+0.24%)
Dec 14, 2005
2.184
2.208
2.116
2.169
1,720,048,384
-0.09(-3.96%)
Dec 13, 2005
2.254
2.273
2.235
2.258
585,377,024
+0.00(+0.09%)
Dec 12, 2005
2.259
2.269
2.246
2.256
622,730,176
+0.02(+0.78%)
Dec 09, 2005
2.235
2.247
2.209
2.239
658,650,944
+0.01(+0.34%)
Dec 08, 2005
2.205
2.234
2.187
2.231
937,206,784
+0.00(+0.18%)
Dec 07, 2005
2.236
2.243
2.202
2.227
802,782,272
-0.00(-0.13%)
Dec 06, 2005
2.227
2.254
2.209
2.230
1,015,795,776
+0.07(+3.10%)
Dec 05, 2005
2.167
2.184
2.153
2.163
692,267,328
-0.02(-1.12%)
Dec 02, 2005
2.171
2.191
2.129
2.188
1,062,058,304
+0.03(+1.44%)
Dec 01, 2005
2.077
2.160
2.072
2.156
963,773,632
+0.11(+5.57%)
Nov 30, 2005
2.056
2.074
2.034
2.043
704,849,664
-0.01(-0.41%)
Nov 29, 2005
2.108
2.117
2.028
2.051
1,053,031,360
-0.05(-2.24%)
Nov 28, 2005
2.130
2.141
2.080
2.098
1,207,416,448
+0.01(+0.46%)
Nov 25, 2005
2.038
2.094
2.033
2.088
468,402,528
+0.07(+3.32%)
Nov 23, 2005
2.014
2.047
2.009
2.021
576,094,528
+0.02(+0.89%)
Nov 22, 2005
1.953
2.011
1.943
2.003
640,734,592
+0.05(+2.40%)
Nov 21, 2005
1.952
1.963
1.919
1.956
606,772,224
+0.01(+0.62%)
Nov 18, 2005
1.968
1.971
1.939
1.944
622,305,216
+0.00(+0.06%)
Nov 17, 2005
1.975
1.984
1.935
1.943
801,739,904
-0.01(-0.66%)
Nov 16, 2005
1.902
1.960
1.900
1.956
928,847,360
+0.08(+4.29%)
Nov 15, 2005
1.855
1.900
1.851
1.876
641,127,104
+0.02(+1.35%)
Nov 14, 2005
1.853
1.867
1.835
1.851
438,552,352
-0.00(-0.15%)
Nov 11, 2005
1.853
1.871
1.847
1.853
504,357,216
+0.01(+0.59%)
Nov 10, 2005
1.826
1.843
1.777
1.843
792,025,472
+0.03(+1.78%)
Nov 09, 2005
1.807
1.844
1.807
1.810
631,727,296
+0.01(+0.35%)
Nov 08, 2005
1.806
1.819
1.780
1.804
561,736,192
-0.01(-0.55%)
Nov 07, 2005
1.833
1.857
1.811
1.814
757,244,544
-0.03(-1.50%)
Nov 04, 2005
1.818
1.844
1.796
1.842
1,041,420,992
-0.02(-1.13%)
Nov 03, 2005
1.815
1.877
1.809
1.863
1,048,574,144
+0.06(+3.17%)
Nov 02, 2005
1.738
1.807
1.735
1.806
1,024,317,312
+0.07(+4.26%)
Nov 01, 2005
1.724
1.751
1.713
1.732
891,006,656
-0.00(-0.16%)
Oct 31, 2005
1.663
1.746
1.649
1.735
1,119,683,840
+0.09(+5.73%)
Oct 28, 2005
1.688
1.700
1.632
1.641
913,136,640
-0.03(-1.70%)
Oct 27, 2005
1.716
1.717
1.669
1.669
488,756,640
-0.05(-2.84%)
Oct 26, 2005
1.695
1.734
1.684
1.718
750,477,184
+0.03(+1.66%)
Oct 25, 2005
1.699
1.712
1.677
1.690
552,907,392
-0.02(-1.21%)
Oct 24, 2005
1.664
1.710
1.659
1.710
725,456,448
+0.03(+2.03%)
Oct 21, 2005
1.716
1.716
1.667
1.676
944,776,832
-0.01(-0.85%)
Oct 20, 2005
1.641
1.702
1.637
1.691
1,610,200,064
+0.04(+2.18%)
Oct 19, 2005
1.568
1.655
1.542
1.655
1,196,172,928
+0.08(+5.23%)
Oct 18, 2005
1.604
1.625
1.572
1.572
722,847,808
-0.04(-2.30%)
Oct 17, 2005
1.626
1.633
1.587
1.610
731,583,168
-0.02(-1.04%)
Oct 14, 2005
1.627
1.637
1.590
1.626
1,228,032,128
+0.01(+0.48%)
Oct 13, 2005
1.489
1.625
1.484
1.619
2,212,346,624
+0.14(+9.12%)
Oct 12, 2005
1.465
1.515
1.442
1.483
3,198,720,000
-0.07(-4.54%)
Oct 11, 2005
1.543
1.562
1.518
1.554
1,476,316,672
+0.04(+2.42%)
Oct 10, 2005
1.561
1.563
1.514
1.517
602,149,888
-0.03(-1.81%)
Oct 07, 2005
1.558
1.564
1.522
1.545
803,881,856
-0.01(-0.77%)
Oct 06, 2005
1.602
1.611
1.532
1.557
897,222,144
-0.03(-2.05%)
Oct 05, 2005
1.636
1.637
1.590
1.590
654,901,056
-0.03(-1.80%)
Oct 04, 2005
1.655
1.667
1.619
1.619
584,639,424
-0.02(-1.27%)
Oct 03, 2005
1.631
1.643
1.617
1.640
602,834,368
+0.03(+1.55%)
Sep 30, 2005
1.576
1.616
1.563
1.615
630,535,488
+0.04(+2.43%)
Sep 29, 2005
1.543
1.584
1.530
1.576
755,168,320
+0.04(+2.47%)
Sep 28, 2005
1.598
1.600
1.524
1.538
1,334,875,392
-0.07(-4.42%)
Sep 27, 2005
1.624
1.634
1.609
1.610
405,234,496
-0.01(-0.74%)
Sep 26, 2005
1.627
1.643
1.606
1.622
648,155,904
+0.02(+1.20%)
Sep 23, 2005
1.602
1.611
1.561
1.602
662,223,680
+0.04(+2.50%)
Sep 22, 2005
1.563
1.580
1.546
1.563
550,080,960
-0.01(-0.40%)
Sep 21, 2005
1.595
1.598
1.562
1.569
512,137,952
-0.03(-2.03%)
Sep 20, 2005
1.596
1.621
1.594
1.602
972,837,824
+0.02(+1.04%)
Sep 19, 2005
1.538
1.593
1.538
1.585
929,353,216
+0.04(+2.79%)
Sep 16, 2005
1.513
1.542
1.504
1.542
701,058,816
+0.04(+2.69%)
Sep 15, 2005
1.506
1.511
1.486
1.502
492,339,712
+0.01(+0.52%)
Sep 14, 2005
1.541
1.542
1.490
1.494
562,816,960
-0.04(-2.38%)
Sep 13, 2005
1.537
1.545
1.516
1.531
584,334,656
-0.02(-1.13%)
Sep 12, 2005
1.539
1.555
1.523
1.548
536,617,536
+0.00(+0.18%)
Sep 09, 2005
1.508
1.547
1.500
1.545
730,038,784
+0.05(+3.07%)
Sep 08, 2005
1.486
1.510
1.480
1.499
833,018,688
+0.03(+2.26%)
Sep 07, 2005
1.477
1.488
1.443
1.466
1,141,170,688
-0.00(-0.25%)
Sep 06, 2005
1.406
1.472
1.402
1.470
970,055,488
+0.08(+5.58%)
Sep 02, 2005
1.394
1.410
1.389
1.392
261,286,560
-0.00(-0.09%)
Sep 01, 2005
1.416
1.421
1.388
1.393
422,422,368
-0.02(-1.34%)
Aug 31, 2005
1.409
1.416
1.394
1.412
477,785,696
+0.01(+0.69%)
Aug 30, 2005
1.385
1.409
1.383
1.403
615,008,320
+0.02(+1.59%)
Aug 29, 2005
1.363
1.386
1.363
1.381
303,314,496
+0.00(+0.22%)
Aug 26, 2005
1.389
1.396
1.366
1.378
309,520,512
-0.01(-0.69%)
Aug 25, 2005
1.389
1.400
1.380
1.387
327,581,952
+0.01(+0.63%)
Aug 24, 2005
1.373
1.419
1.373
1.379
678,175,808
+0.00(+0.07%)
Aug 23, 2005
1.381
1.388
1.365
1.378
350,529,440
-0.00(-0.28%)
Aug 22, 2005
1.390
1.408
1.363
1.382
459,945,280
+0.00(+0.09%)
Aug 19, 2005
1.394
1.407
1.379
1.380
452,814,304
-0.01(-1.02%)
Aug 18, 2005
1.413
1.416
1.378
1.394
524,783,008
-0.03(-1.80%)
Aug 17, 2005
1.397
1.429
1.397
1.420
601,478,848
+0.03(+1.95%)
Aug 16, 2005
1.427
1.431
1.392
1.393
637,708,352
-0.04(-3.00%)
Aug 15, 2005
1.400
1.456
1.399
1.436
1,287,355,392
+0.05(+3.43%)
Aug 12, 2005
1.309
1.392
1.306
1.388
1,106,051,840
+0.06(+4.77%)
Aug 11, 2005
1.307
1.329
1.303
1.325
323,093,952
+0.02(+1.43%)
Aug 10, 2005
1.325
1.337
1.304
1.307
428,874,208
-0.01(-1.00%)
Aug 09, 2005
1.293
1.322
1.292
1.320
459,701,632
+0.04(+2.74%)
Aug 08, 2005
1.295
1.303
1.283
1.285
209,899,696
-0.01(-0.79%)
Aug 05, 2005
1.280
1.306
1.266
1.295
287,518,560
+0.01(+0.66%)
Aug 04, 2005
1.292
1.295
1.274
1.286
328,041,440
-0.02(-1.18%)
Aug 03, 2005
1.301
1.304
1.288
1.302
310,345,248
+0.00(+0.07%)
Aug 02, 2005
1.292
1.310
1.283
1.301
352,778,720
+0.01(+1.03%)
Aug 01, 2005
1.282
1.298
1.267
1.288
374,672,032
+0.00(+0.24%)
Jul 29, 2005
1.312
1.337
1.273
1.285
668,421,184
-0.03(-2.63%)
Jul 28, 2005
1.321
1.325
1.304
1.319
302,165,664
-0.01(-0.43%)
Jul 27, 2005
1.320
1.327
1.285
1.325
336,579,008
+0.01(+0.82%)
Jul 26, 2005
1.326
1.329
1.306
1.314
319,409,952
-0.01(-0.41%)
Jul 25, 2005
1.325
1.334
1.317
1.319
350,105,408
-0.01(-0.43%)
Jul 22, 2005
1.308
1.325
1.307
1.325
357,901,312
+0.02(+1.64%)
Jul 21, 2005
1.316
1.326
1.292
1.304
481,118,592
-0.01(-0.78%)
Jul 20, 2005
1.291
1.319
1.285
1.314
540,465,728
+0.01(+1.02%)
Jul 19, 2005
1.251
1.302
1.237
1.301
797,282,624
+0.05(+4.10%)
Jul 18, 2005
1.247
1.268
1.246
1.250
696,638,208
-0.00(-0.14%)
Jul 15, 2005
1.234
1.252
1.219
1.251
816,019,904
+0.02(+1.96%)
Jul 14, 2005
1.229
1.265
1.212
1.227
2,485,795,584
+0.07(+6.26%)
Jul 13, 2005
1.153
1.160
1.141
1.155
927,915,840
+0.00(+0.29%)
Jul 12, 2005
1.151
1.157
1.142
1.152
460,523,040
+0.00(+0.37%)
Jul 11, 2005
1.156
1.164
1.138
1.148
469,561,952
-0.00(-0.39%)
Jul 08, 2005
1.141
1.153
1.129
1.152
344,929,472
+0.02(+1.65%)
Jul 07, 2005
1.109
1.137
1.108
1.133
455,675,744
+0.01(+0.64%)
Jul 06, 2005
1.136
1.149
1.120
1.126
473,433,248
-0.02(-1.55%)
Jul 05, 2005
1.102
1.149
1.099
1.144
540,498,432
+0.04(+4.05%)
Jul 01, 2005
1.109
1.113
1.093
1.099
297,428,544
-0.01(-0.84%)
Jun 30, 2005
1.103
1.119
1.094
1.109
495,570,080
+0.01(+1.21%)
Jun 29, 2005
1.121
1.123
1.088
1.095
539,266,112
-0.03(-2.52%)
Jun 28, 2005
1.129
1.132
1.119
1.124
416,926,400
+0.01(+0.57%)
Jun 27, 2005
1.110
1.148
1.105
1.117
713,377,536
-0.02(-1.75%)
Jun 24, 2005
1.177
1.178
1.135
1.137
543,454,080
-0.03(-2.91%)
Jun 23, 2005
1.169
1.198
1.164
1.171
800,032,320
+0.01(+0.88%)
Jun 22, 2005
1.152
1.163
1.149
1.161
509,440,896
+0.02(+1.82%)
Jun 21, 2005
1.136
1.150
1.126
1.140
440,088,960
+0.01(+0.66%)
Jun 20, 2005
1.140
1.147
1.128
1.133
385,745,664
-0.02(-1.83%)
Jun 17, 2005
1.159
1.161
1.139
1.154
713,126,976
+0.01(+0.87%)
Jun 16, 2005
1.120
1.147
1.109
1.144
657,233,792
+0.03(+2.29%)
Jun 15, 2005
1.110
1.123
1.093
1.118
671,965,248
+0.03(+3.14%)
Jun 14, 2005
1.082
1.089
1.077
1.084
415,083,392
+0.00(+0.28%)
Jun 13, 2005
1.081
1.103
1.079
1.081
517,002,944
+0.00(+0.25%)
Jun 10, 2005
1.126
1.126
1.070
1.079
805,386,560
-0.06(-4.89%)
Jun 09, 2005
1.114
1.143
1.109
1.134
463,164,384
+0.02(+1.98%)
Jun 08, 2005
1.103
1.122
1.101
1.112
490,080,416
+0.01(+1.04%)
Jun 07, 2005
1.132
1.136
1.098
1.101
885,833,920
-0.04(-3.64%)
Jun 06, 2005
1.154
1.163
1.131
1.142
963,191,168
-0.01(-0.84%)
Jun 03, 2005
1.149
1.162
1.138
1.152
1,135,378,560
-0.05(-4.50%)
Jun 02, 2005
1.206
1.214
1.193
1.206
443,878,464
-0.01(-0.65%)
Jun 01, 2005
1.201
1.228
1.201
1.214
539,626,176
+0.02(+1.36%)
May 31, 2005
1.225
1.227
1.192
1.197
480,410,560
-0.02(-1.97%)
May 27, 2005
1.224
1.229
1.205
1.222
374,822,464
-0.01(-0.44%)
May 26, 2005
1.203
1.233
1.169
1.227
623,537,920
+0.03(+2.41%)
May 25, 2005
1.190
1.203
1.184
1.198
492,557,376
+0.00(+0.20%)
May 24, 2005
1.188
1.204
1.176
1.196
704,935,616
-0.00(-0.15%)
May 23, 2005
1.140
1.202
1.140
1.198
1,238,303,616
+0.07(+5.89%)
May 20, 2005
1.122
1.134
1.120
1.131
537,245,376
+0.00(+0.00%)
May 19, 2005
1.078
1.135
1.078
1.131
942,490,624
+0.05(+4.77%)
May 18, 2005
1.069
1.131
1.054
1.079
755,250,240
+0.01(+1.36%)
May 17, 2005
1.058
1.068
1.040
1.065
699,875,136
-0.01(-0.53%)
May 16, 2005
1.041
1.076
1.040
1.071
566,234,048
+0.02(+2.24%)
May 13, 2005
1.030
1.061
1.026
1.047
836,372,480
+0.02(+1.88%)
May 12, 2005
1.067
1.072
1.024
1.028
1,151,595,648
-0.04(-4.16%)
May 11, 2005
1.060
1.074
0.9972
1.073
2,432,555,008
-0.02(-2.22%)
May 10, 2005
1.107
1.122
1.094
1.097
532,237,792
-0.02(-1.49%)
May 09, 2005
1.123
1.128
1.107
1.113
421,823,584
-0.01(-0.72%)
May 06, 2005
1.111
1.124
1.108
1.122
387,261,376
+0.02(+1.53%)
May 05, 2005
1.122
1.123
1.098
1.105
459,950,656
-0.01(-1.26%)
May 04, 2005
1.088
1.120
1.087
1.119
544,518,144
+0.03(+2.60%)
May 03, 2005
1.096
1.107
1.085
1.091
589,450,368
-0.01(-0.60%)
May 02, 2005
1.091
1.104
1.085
1.097
552,857,024
+0.01(+1.03%)
Apr 29, 2005
1.089
1.091
1.061
1.086
797,195,584
+0.02(+1.46%)
Apr 28, 2005
1.093
1.095
1.061
1.070
684,529,408
-0.01(-1.14%)
Apr 27, 2005
1.081
1.095
1.070
1.083
728,789,120
-0.01(-0.66%)
Apr 26, 2005
1.108
1.130
1.088
1.090
965,377,728
-0.02(-2.14%)
Apr 25, 2005
1.099
1.115
1.088
1.114
886,505,984
+0.04(+4.17%)
Apr 22, 2005
1.110
1.114
1.051
1.069
995,814,848
-0.05(-4.52%)
Apr 21, 2005
1.096
1.121
1.081
1.120
905,904,192
+0.05(+4.70%)
Apr 20, 2005
1.134
1.137
1.067
1.070
1,133,818,368
-0.05(-4.26%)
Apr 19, 2005
1.102
1.128
1.080
1.117
1,289,338,240
+0.04(+4.13%)
Apr 18, 2005
1.054
1.093
1.024
1.073
1,574,288,256
+0.01(+0.76%)
Apr 15, 2005
1.103
1.122
1.063
1.065
2,051,836,288
-0.06(-5.13%)
Apr 14, 2005
1.169
1.204
1.110
1.122
3,271,694,336
-0.11(-9.21%)
Apr 13, 2005
1.294
1.295
1.216
1.236
1,692,400,896
-0.05(-3.80%)
Apr 12, 2005
1.280
1.301
1.265
1.285
1,166,072,448
+0.02(+1.77%)
Apr 11, 2005
1.330
1.333
1.262
1.263
977,222,272
-0.05(-4.16%)
Apr 08, 2005
1.316
1.339
1.311
1.317
771,327,232
+0.01(+0.41%)
Apr 07, 2005
1.275
1.318
1.273
1.312
602,332,736
+0.04(+2.91%)
Apr 06, 2005
1.277
1.289
1.269
1.275
492,973,088
+0.01(+1.05%)
Apr 05, 2005
1.241
1.272
1.238
1.262
662,376,768
+0.02(+1.95%)
Apr 04, 2005
1.235
1.244
1.210
1.238
688,056,000
+0.01(+0.49%)
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.