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
US Medical Devices Ishares ETF
(NY:
IHI
)
56.63
+0.29 (+0.51%)
Official Closing Price
Updated: 8:00 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, 2003
2.584
2.587
2.514
2.514
112,077
-0.10(-3.65%)
Mar 28, 2003
2.567
2.623
2.553
2.609
100,549
+0.04(+1.70%)
Mar 27, 2003
2.506
2.570
2.483
2.565
160,751
+0.03(+1.11%)
Mar 26, 2003
2.506
2.537
2.444
2.537
281,155
+0.03(+1.06%)
Mar 25, 2003
2.467
2.531
2.467
2.511
49,954
+0.06(+2.42%)
Mar 24, 2003
2.542
2.547
2.451
2.451
65,325
-0.11(-4.38%)
Mar 21, 2003
2.503
2.572
2.480
2.564
99,909
+0.06(+2.43%)
Mar 20, 2003
2.451
2.562
2.433
2.503
98,628
+0.04(+1.58%)
Mar 19, 2003
2.372
2.481
2.334
2.464
158,830
+0.09(+3.88%)
Mar 18, 2003
2.350
2.372
2.331
2.372
105,673
+0.00(+0.00%)
Mar 17, 2003
2.280
2.372
2.267
2.372
243,368
+0.08(+3.62%)
Mar 14, 2003
2.303
2.303
2.278
2.289
36,505
-0.03(-1.28%)
Mar 13, 2003
2.280
2.319
2.256
2.319
387,468
+0.05(+2.41%)
Mar 12, 2003
2.292
2.292
2.264
2.264
109,515
-0.03(-1.23%)
Mar 11, 2003
2.328
2.334
2.270
2.292
94,785
-0.03(-1.48%)
Mar 10, 2003
2.356
2.356
2.314
2.327
176,122
-0.05(-1.91%)
Mar 07, 2003
2.373
2.414
2.372
2.372
125,527
-0.05(-2.06%)
Mar 06, 2003
2.492
2.492
2.414
2.422
536,051
-0.07(-2.82%)
Mar 05, 2003
2.459
2.498
2.459
2.492
238,245
+0.03(+1.33%)
Mar 04, 2003
2.506
2.506
2.451
2.459
476,490
-0.07(-2.78%)
Mar 03, 2003
2.522
2.559
2.522
2.529
18,572
+0.02(+0.62%)
Feb 28, 2003
2.522
2.569
2.475
2.514
625,714
-0.05(-1.83%)
Feb 27, 2003
2.500
2.561
2.498
2.561
181,245
+0.08(+3.08%)
Feb 26, 2003
2.537
2.537
2.444
2.484
235,043
-0.07(-2.69%)
Feb 25, 2003
2.459
2.554
2.459
2.553
256,177
+0.09(+3.81%)
Feb 24, 2003
2.498
2.514
2.459
2.459
144,099
-0.04(-1.69%)
Feb 21, 2003
2.500
2.529
2.498
2.501
96,707
+0.00(+0.06%)
Feb 20, 2003
2.489
2.514
2.489
2.500
56,359
+0.01(+0.44%)
Feb 19, 2003
2.483
2.508
2.459
2.489
365,053
+0.01(+0.31%)
Feb 18, 2003
2.459
2.481
2.455
2.481
384,266
+0.01(+0.25%)
Feb 14, 2003
2.451
2.484
2.451
2.475
157,549
+0.02(+0.83%)
Feb 13, 2003
2.465
2.465
2.436
2.455
187,009
-0.00(-0.19%)
Feb 12, 2003
2.490
2.490
2.451
2.459
242,728
-0.02(-0.76%)
Feb 11, 2003
2.498
2.498
2.462
2.478
298,447
-0.02(-0.87%)
Feb 10, 2003
2.455
2.500
2.455
2.500
101,830
+0.05(+1.97%)
Feb 07, 2003
2.498
2.517
2.451
2.451
922,239
-0.05(-1.88%)
Feb 06, 2003
2.498
2.517
2.498
2.498
906,869
-0.01(-0.37%)
Feb 05, 2003
2.561
2.600
2.498
2.508
239,526
-0.05(-2.01%)
Feb 04, 2003
2.483
2.573
2.483
2.559
264,503
+0.07(+2.82%)
Feb 03, 2003
2.498
2.498
2.483
2.489
65,965
-0.02(-0.69%)
Jan 31, 2003
2.497
2.512
2.475
2.506
343,918
+0.01(+0.44%)
Jan 30, 2003
2.505
2.508
2.484
2.495
79,415
-0.01(-0.25%)
Jan 29, 2003
2.490
2.517
2.484
2.501
108,235
+0.00(+0.12%)
Jan 28, 2003
2.506
2.522
2.498
2.498
133,852
-0.01(-0.25%)
Jan 27, 2003
2.514
2.534
2.490
2.505
397,075
-0.02(-0.87%)
Jan 24, 2003
2.594
2.594
2.526
2.526
176,122
-0.07(-2.76%)
Jan 23, 2003
2.545
2.603
2.545
2.598
40,988
+0.05(+2.09%)
Jan 22, 2003
2.578
2.600
2.545
2.545
127,448
-0.04(-1.51%)
Jan 21, 2003
2.584
2.600
2.545
2.584
183,807
-0.01(-0.54%)
Jan 17, 2003
2.623
2.647
2.598
2.598
71,089
-0.02(-0.83%)
Jan 16, 2003
2.592
2.654
2.561
2.620
384,266
+0.02(+0.78%)
Jan 15, 2003
2.490
2.631
2.459
2.600
559,748
+0.13(+5.11%)
Jan 14, 2003
2.478
2.490
2.451
2.473
871,644
-0.01(-0.25%)
Jan 13, 2003
2.505
2.512
2.436
2.480
817,207
-0.01(-0.56%)
Jan 10, 2003
2.506
2.553
2.484
2.494
114,639
-0.00(-0.19%)
Jan 09, 2003
2.503
2.545
2.494
2.498
144,740
+0.00(+0.00%)
Jan 08, 2003
2.506
2.529
2.498
2.498
153,066
-0.01(-0.31%)
Jan 07, 2003
2.537
2.569
2.494
2.506
265,143
-0.03(-1.17%)
Jan 06, 2003
2.503
2.536
2.495
2.536
184,447
+0.03(+1.37%)
Jan 03, 2003
2.495
2.514
2.461
2.501
195,335
+0.00(+0.12%)
Jan 02, 2003
2.423
2.498
2.420
2.498
104,392
+0.07(+3.09%)
Dec 31, 2002
2.420
2.478
2.420
2.423
142,178
+0.00(+0.13%)
Dec 30, 2002
2.412
2.458
2.412
2.420
144,099
+0.01(+0.32%)
Dec 27, 2002
2.412
2.428
2.409
2.412
89,021
-0.01(-0.39%)
Dec 26, 2002
2.437
2.467
2.381
2.422
304,211
-0.01(-0.32%)
Dec 24, 2002
2.451
2.451
2.416
2.430
58,280
-0.02(-0.83%)
Dec 23, 2002
2.408
2.472
2.403
2.450
146,021
+0.03(+1.42%)
Dec 20, 2002
2.417
2.420
2.405
2.416
230,559
-0.00(-0.06%)
Dec 19, 2002
2.469
2.481
2.386
2.417
169,077
-0.07(-2.70%)
Dec 18, 2002
2.501
2.509
2.478
2.484
99,909
-0.01(-0.56%)
Dec 17, 2002
2.576
2.592
2.490
2.498
2,739,821
-0.09(-3.61%)
Dec 16, 2002
2.464
2.592
2.451
2.592
1,770,828
+0.12(+4.86%)
Dec 13, 2002
2.523
2.537
2.472
2.472
123,605
-0.07(-2.58%)
Dec 12, 2002
2.537
2.545
2.498
2.537
164,594
+0.00(+0.00%)
Dec 11, 2002
2.520
2.537
2.520
2.537
260,020
+0.01(+0.31%)
Dec 10, 2002
2.569
2.600
2.529
2.529
454,715
-0.04(-1.64%)
Dec 09, 2002
2.567
2.600
2.551
2.572
97,347
+0.01(+0.24%)
Dec 06, 2002
2.539
2.567
2.475
2.565
638,523
+0.01(+0.43%)
Dec 05, 2002
2.623
2.623
2.545
2.554
57,639
-0.07(-2.62%)
Dec 04, 2002
2.622
2.636
2.609
2.623
145,380
+0.01(+0.30%)
Dec 03, 2002
2.592
2.626
2.544
2.615
159,470
+0.01(+0.42%)
Dec 02, 2002
2.545
2.640
2.529
2.604
370,817
+0.17(+6.85%)
Nov 29, 2002
2.514
2.514
2.436
2.437
67,887
-0.06(-2.44%)
Nov 27, 2002
2.397
2.498
2.397
2.498
190,852
+0.10(+4.17%)
Nov 26, 2002
2.465
2.489
2.342
2.398
443,187
-0.06(-2.41%)
Nov 25, 2002
2.519
2.519
2.428
2.458
320,222
-0.06(-2.30%)
Nov 22, 2002
2.545
2.556
2.514
2.515
657,736
-0.02(-0.68%)
Nov 21, 2002
2.506
2.533
2.506
2.533
83,257
+0.01(+0.56%)
Nov 20, 2002
2.529
2.531
2.515
2.519
183,807
-0.01(-0.43%)
Nov 19, 2002
2.506
2.553
2.490
2.529
172,919
+0.03(+1.12%)
Nov 18, 2002
2.569
2.576
2.498
2.501
67,246
-0.06(-2.32%)
Nov 15, 2002
2.520
2.579
2.520
2.561
92,864
+0.06(+2.24%)
Nov 14, 2002
2.462
2.529
2.462
2.505
103,751
+0.03(+1.07%)
Nov 13, 2002
2.428
2.489
2.412
2.478
121,043
+0.06(+2.39%)
Nov 12, 2002
2.445
2.450
2.401
2.420
366,334
-0.02(-0.70%)
Nov 11, 2002
2.519
2.519
2.405
2.437
79,415
-0.08(-3.04%)
Nov 08, 2002
2.442
2.514
2.420
2.514
136,414
+0.09(+3.60%)
Nov 07, 2002
2.534
2.561
2.409
2.426
215,189
-0.12(-4.55%)
Nov 06, 2002
2.505
2.550
2.505
2.542
299,727
+0.04(+1.50%)
Nov 05, 2002
2.450
2.583
2.450
2.505
415,007
+0.05(+2.23%)
Nov 04, 2002
2.420
2.498
2.389
2.450
311,255
+0.03(+1.23%)
Nov 01, 2002
2.381
2.458
2.342
2.420
632,118
+0.06(+2.65%)
Oct 31, 2002
2.233
2.405
2.209
2.358
730,106
+0.12(+5.59%)
Oct 30, 2002
2.099
2.245
2.099
2.233
2,568,181
+0.13(+6.40%)
Oct 29, 2002
2.106
2.120
2.092
2.099
1,226,450
-0.02(-1.03%)
Oct 28, 2002
2.000
2.131
1.992
2.120
1,014,463
+0.13(+6.43%)
Oct 25, 2002
1.995
1.997
1.964
1.992
2,769,281
-0.04(-1.85%)
Oct 24, 2002
1.999
2.092
1.999
2.030
337,514
-0.02(-1.22%)
Oct 23, 2002
2.036
2.070
2.014
2.055
131,291
+0.02(+0.92%)
Oct 22, 2002
2.033
2.049
2.017
2.036
192,133
+0.00(+0.15%)
Oct 21, 2002
2.028
2.061
2.024
2.033
336,233
+0.00(+0.23%)
Oct 18, 2002
2.061
2.080
2.005
2.028
274,110
-0.05(-2.33%)
Oct 17, 2002
2.139
2.147
2.075
2.077
292,042
+0.02(+0.76%)
Oct 16, 2002
2.044
2.074
1.992
2.061
544,377
+0.00(+0.08%)
Oct 15, 2002
2.045
2.108
2.022
2.060
1,096,440
+0.08(+4.27%)
Oct 14, 2002
1.928
2.005
1.919
1.975
427,176
+0.06(+3.27%)
Oct 11, 2002
1.955
1.978
1.902
1.913
942,093
-0.03(-1.37%)
Oct 10, 2002
1.999
2.000
1.928
1.939
1,118,215
-0.06(-2.97%)
Oct 09, 2002
2.070
2.072
1.999
1.999
477,131
-0.09(-4.19%)
Oct 08, 2002
2.108
2.108
2.030
2.086
809,521
-0.01(-0.37%)
Oct 07, 2002
2.155
2.159
2.086
2.094
835,779
-0.08(-3.53%)
Oct 04, 2002
2.008
2.170
2.000
2.170
1,225,810
+0.08(+4.04%)
Oct 03, 2002
3.524
2.208
1.796
2.086
10,318,839
-1.44(-40.78%)
Oct 01, 2002
3.341
3.523
3.327
3.523
472,007
+0.14(+4.20%)
Sep 30, 2002
3.399
3.399
3.279
3.380
391,951
-0.02(-0.55%)
Sep 27, 2002
3.490
3.490
3.380
3.399
266,424
-0.11(-3.24%)
Sep 26, 2002
3.298
3.513
3.298
3.513
197,256
+0.21(+6.28%)
Sep 25, 2002
3.287
3.313
3.279
3.306
424,614
+0.02(+0.57%)
Sep 24, 2002
3.276
3.295
3.263
3.287
506,591
+0.01(+0.19%)
Sep 23, 2002
3.290
3.299
3.273
3.281
64,044
-0.00(-0.05%)
Sep 20, 2002
3.302
3.316
3.260
3.282
678,230
-0.01(-0.19%)
Sep 19, 2002
3.263
3.329
3.263
3.288
284,997
+0.01(+0.29%)
Sep 18, 2002
3.310
3.312
3.224
3.279
190,211
-0.02(-0.76%)
Sep 17, 2002
3.310
3.338
3.304
3.304
102,471
+0.02(+0.76%)
Sep 16, 2002
3.334
3.349
3.268
3.279
253,615
-0.04(-1.18%)
Sep 13, 2002
3.341
3.343
3.279
3.318
259,379
-0.01(-0.23%)
Sep 12, 2002
3.420
3.451
3.293
3.326
181,245
-0.11(-3.23%)
Sep 11, 2002
3.538
3.544
3.388
3.437
210,065
-0.06(-1.78%)
Sep 10, 2002
3.324
3.513
3.318
3.499
319,581
+0.18(+5.41%)
Sep 09, 2002
3.277
3.341
3.248
3.320
370,176
+0.00(+0.09%)
Sep 06, 2002
3.140
3.357
3.134
3.316
399,637
+0.18(+5.67%)
Sep 05, 2002
3.107
3.167
3.071
3.138
241,447
+0.00(+0.05%)
Sep 04, 2002
2.959
3.137
2.959
3.137
195,335
+0.18(+5.96%)
Sep 03, 2002
2.982
2.998
2.904
2.960
286,919
-0.04(-1.25%)
Aug 30, 2002
3.010
3.060
2.995
2.998
215,189
-0.02(-0.67%)
Aug 29, 2002
2.925
3.082
2.925
3.018
10,631,376
+0.08(+2.66%)
Aug 28, 2002
2.967
3.006
2.940
2.940
206,863
-0.03(-0.89%)
Aug 27, 2002
3.060
3.060
2.967
2.967
420,771
-0.07(-2.31%)
Aug 26, 2002
2.920
3.045
2.920
3.037
121,043
+0.10(+3.46%)
Aug 23, 2002
3.037
3.043
2.935
2.935
221,593
-0.12(-4.03%)
Aug 22, 2002
3.012
3.084
3.012
3.059
236,964
+0.06(+2.08%)
Aug 21, 2002
2.992
3.006
2.929
2.996
1,225,170
+0.02(+0.68%)
Aug 20, 2002
3.115
3.115
2.943
2.976
68,143,280
-0.07(-2.31%)
Aug 16, 2002
2.976
3.074
2.976
3.046
158,830
+0.05(+1.83%)
Aug 15, 2002
3.068
3.068
2.957
2.992
154,987
-0.10(-3.13%)
Aug 14, 2002
2.896
3.088
2.879
3.088
214,548
+0.16(+5.49%)
Aug 13, 2002
2.873
2.935
2.857
2.928
29,460,440
+0.05(+1.74%)
Aug 12, 2002
2.904
2.904
2.811
2.878
157,549
+0.03(+0.99%)
Aug 07, 2002
2.823
2.857
2.768
2.850
128,729
+0.02(+0.66%)
Aug 06, 2002
2.753
2.857
2.725
2.831
172,279
+0.09(+3.42%)
Aug 05, 2002
2.803
2.823
2.717
2.737
370,817
-0.08(-2.88%)
Aug 02, 2002
2.873
2.873
2.811
2.818
226,717
-0.04(-1.37%)
Aug 01, 2002
2.889
2.889
2.811
2.857
456,636
-0.02(-0.54%)
Jul 31, 2002
3.037
3.040
2.873
2.873
709,612
-0.19(-6.17%)
Jul 30, 2002
3.138
3.143
2.943
3.062
448,311
-0.08(-2.44%)
Jul 29, 2002
2.787
3.138
2.764
3.138
847,948
+0.39(+14.20%)
Jul 26, 2002
2.717
2.779
2.717
2.748
2,149,331
+0.03(+1.15%)
Jul 25, 2002
2.787
2.862
2.717
2.717
762,769
-0.08(-3.01%)
Jul 24, 2002
2.764
2.831
2.729
2.801
336,233
-0.00(-0.06%)
Jul 23, 2002
3.018
3.018
2.803
2.803
960,666
-0.20(-6.66%)
Jul 22, 2002
3.053
3.068
2.932
3.003
179,964
-0.05(-1.59%)
Jul 19, 2002
3.084
3.084
2.920
3.051
572,557
-0.23(-6.95%)
Jul 17, 2002
3.373
3.373
3.256
3.279
531,568
+0.02(+0.48%)
Jul 12, 2002
3.287
3.291
3.257
3.263
350,963
-0.04(-1.14%)
Jul 11, 2002
3.296
3.302
3.223
3.301
792,229
+0.02(+0.62%)
Jul 10, 2002
3.459
3.490
3.279
3.281
705,129
-0.24(-6.83%)
Jul 09, 2002
3.598
3.598
3.521
3.521
303,570
-0.08(-2.13%)
Jul 08, 2002
3.646
3.646
3.598
3.598
623,152
-0.03(-0.90%)
Jul 05, 2002
3.519
3.630
3.518
3.630
65,325
+0.13(+3.61%)
Jul 04, 2002
3.576
3.576
3.412
3.504
498,265
+0.00(+0.00%)
Jul 03, 2002
3.576
3.576
3.412
3.504
498,265
-0.06(-1.58%)
Jul 02, 2002
3.708
3.708
3.498
3.560
1,283,450
-0.15(-4.00%)
Jul 01, 2002
3.841
3.894
3.658
3.708
696,163
-0.10(-2.66%)
Jun 28, 2002
3.771
3.927
3.708
3.810
1,772,749
+0.03(+0.83%)
Jun 27, 2002
3.693
3.779
3.598
3.779
542,456
+0.12(+3.37%)
Jun 26, 2002
3.638
3.696
3.537
3.655
461,760
+0.01(+0.30%)
Jun 25, 2002
3.761
3.794
3.588
3.644
589,208
-0.18(-4.73%)
Jun 21, 2002
3.771
3.810
3.763
3.825
829,375
+0.09(+2.51%)
Jun 20, 2002
3.954
3.954
3.732
3.732
712,174
-0.24(-5.98%)
Jun 19, 2002
4.125
4.125
3.796
3.969
931,846
-0.17(-4.15%)
Jun 18, 2002
4.175
4.245
4.122
4.141
406,041
-0.03(-0.82%)
Jun 17, 2002
4.292
4.305
4.161
4.175
452,794
-0.10(-2.37%)
Jun 14, 2002
4.444
4.458
4.211
4.277
321,503
-0.25(-5.58%)
Jun 12, 2002
4.536
4.630
4.512
4.530
252,975
-0.01(-0.14%)
Jun 11, 2002
4.455
4.542
4.450
4.536
368,255
+0.08(+1.82%)
Jun 10, 2002
4.452
4.512
4.452
4.455
470,086
+0.00(+0.11%)
Jun 07, 2002
4.388
4.458
4.333
4.450
238,245
+0.08(+1.79%)
Jun 06, 2002
4.459
4.472
4.356
4.372
303,570
-0.09(-2.06%)
Jun 05, 2002
4.434
4.559
4.403
4.464
443,827
+0.07(+1.56%)
May 31, 2002
4.366
4.448
4.356
4.395
224,795
+0.10(+2.36%)
May 28, 2002
4.388
4.388
4.291
4.294
125,527
-0.11(-2.48%)
May 27, 2002
4.488
4.508
4.388
4.403
275,391
+0.00(+0.00%)
May 24, 2002
4.488
4.508
4.388
4.403
268,986
-0.10(-2.22%)
May 23, 2002
4.338
4.533
4.294
4.503
297,166
+0.17(+3.82%)
May 22, 2002
4.380
4.389
4.217
4.338
387,468
-0.06(-1.31%)
May 21, 2002
4.356
4.427
4.356
4.395
343,918
+0.04(+0.90%)
May 20, 2002
4.450
4.450
4.331
4.356
170,998
-0.09(-2.11%)
May 17, 2002
4.450
4.461
4.419
4.450
533,490
+0.03(+0.71%)
May 16, 2002
4.512
4.512
4.370
4.419
245,930
-0.10(-2.21%)
May 15, 2002
4.417
4.519
4.411
4.519
258,739
+0.12(+2.62%)
May 14, 2002
4.356
4.484
4.353
4.403
495,703
+0.03(+0.71%)
May 13, 2002
4.263
4.402
4.231
4.372
238,245
+0.11(+2.56%)
May 10, 2002
4.302
4.302
4.219
4.263
409,243
-0.03(-0.69%)
May 09, 2002
4.350
4.484
4.278
4.292
1,132,946
-0.05(-1.26%)
May 08, 2002
4.381
4.397
4.200
4.347
732,027
-0.03(-0.75%)
May 07, 2002
4.347
4.391
4.344
4.380
235,683
+0.03(+0.79%)
May 06, 2002
4.434
4.458
4.345
4.345
418,850
-0.07(-1.70%)
May 03, 2002
4.417
4.427
4.395
4.420
343,918
+0.00(+0.07%)
May 02, 2002
4.645
4.669
4.286
4.417
1,332,764
-0.19(-4.10%)
May 01, 2002
4.879
4.934
4.606
4.606
1,858,569
-0.27(-5.45%)
Apr 30, 2002
4.864
4.878
4.833
4.872
474,569
+0.01(+0.16%)
Apr 29, 2002
4.825
4.879
4.795
4.864
540,535
+0.02(+0.48%)
Apr 26, 2002
4.840
4.887
4.772
4.840
1,878,423
-0.12(-2.52%)
Apr 25, 2002
4.820
4.965
4.794
4.965
188,931
+0.13(+2.68%)
Apr 24, 2002
4.829
4.884
4.828
4.836
714,095
+0.01(+0.13%)
Apr 23, 2002
4.778
4.831
4.736
4.829
676,309
+0.07(+1.41%)
Apr 22, 2002
4.794
4.800
4.715
4.762
137,055
-0.02(-0.33%)
Apr 19, 2002
4.840
4.861
4.778
4.778
171,639
-0.08(-1.58%)
Apr 18, 2002
4.856
5.009
4.779
4.854
422,693
-0.01(-0.22%)
Apr 17, 2002
4.840
4.873
4.798
4.865
266,424
+0.02(+0.45%)
Apr 16, 2002
4.739
4.887
4.736
4.844
263,222
+0.12(+2.55%)
Apr 15, 2002
4.717
4.804
4.717
4.723
931,206
+0.01(+0.17%)
Apr 12, 2002
4.764
4.829
4.705
4.715
598,175
-0.05(-0.98%)
Apr 11, 2002
4.708
4.965
4.692
4.762
1,113,732
+0.09(+2.01%)
Apr 10, 2002
4.420
4.669
4.419
4.669
1,127,182
+0.25(+5.65%)
Apr 09, 2002
4.270
4.498
4.270
4.419
480,333
+0.14(+3.28%)
Apr 08, 2002
4.356
4.356
4.161
4.278
287,559
-0.09(-2.07%)
Apr 05, 2002
4.317
4.372
4.317
4.369
203,020
+0.07(+1.75%)
Apr 04, 2002
4.291
4.331
4.222
4.294
353,525
+0.00(+0.04%)
Apr 03, 2002
4.324
4.342
4.263
4.292
238,885
-0.02(-0.43%)
Apr 02, 2002
4.338
4.339
4.299
4.311
1,152,799
-0.03(-0.61%)
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.