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
Plains All American Pipeline LP
(NY:
PAA
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Apr 30, 2003
4.671
4.783
4.663
4.768
1,202,959
+0.08(+1.68%)
Apr 29, 2003
4.666
4.713
4.624
4.689
1,051,245
+0.07(+1.49%)
Apr 28, 2003
4.571
4.674
4.571
4.621
940,147
+0.06(+1.36%)
Apr 25, 2003
4.537
4.587
4.537
4.559
673,155
+0.02(+0.48%)
Apr 24, 2003
4.520
4.539
4.487
4.537
650,458
+0.04(+0.93%)
Apr 23, 2003
4.499
4.515
4.457
4.495
622,385
+0.03(+0.68%)
Apr 22, 2003
4.494
4.497
4.440
4.465
857,123
-0.02(-0.41%)
Apr 21, 2003
4.470
4.497
4.445
4.484
975,985
+0.05(+1.06%)
Apr 17, 2003
4.520
4.520
4.412
4.437
928,201
+0.06(+1.30%)
Apr 16, 2003
4.360
4.395
4.353
4.380
472,463
+0.04(+0.89%)
Apr 15, 2003
4.355
4.363
4.313
4.341
582,366
+0.03(+0.58%)
Apr 14, 2003
4.303
4.323
4.274
4.316
502,328
+0.03(+0.70%)
Apr 11, 2003
4.269
4.303
4.258
4.286
526,219
+0.03(+0.63%)
Apr 10, 2003
4.236
4.263
4.227
4.259
446,779
+0.02(+0.36%)
Apr 09, 2003
4.236
4.251
4.169
4.244
891,766
+0.02(+0.40%)
Apr 08, 2003
4.234
4.244
4.207
4.227
482,019
-0.01(-0.20%)
Apr 07, 2003
4.241
4.241
4.202
4.236
588,936
+0.01(+0.28%)
Apr 04, 2003
4.186
4.234
4.184
4.224
550,709
+0.04(+0.96%)
Apr 03, 2003
4.165
4.186
4.145
4.184
447,376
+0.04(+0.85%)
Apr 02, 2003
4.130
4.157
4.127
4.149
799,782
+0.02(+0.36%)
Apr 01, 2003
4.152
4.167
4.129
4.134
530,401
-0.02(-0.44%)
Mar 31, 2003
4.125
4.162
4.102
4.152
509,495
-0.02(-0.36%)
Mar 28, 2003
4.135
4.167
4.127
4.167
428,860
+0.04(+0.97%)
Mar 27, 2003
4.085
4.144
4.085
4.127
472,463
+0.03(+0.61%)
Mar 26, 2003
4.119
4.144
4.068
4.102
582,366
-0.02(-0.41%)
Mar 25, 2003
4.117
4.135
4.102
4.119
427,068
+0.00(+0.00%)
Mar 24, 2003
4.137
4.137
4.085
4.119
461,114
-0.02(-0.41%)
Mar 21, 2003
4.160
4.160
4.117
4.135
311,789
-0.02(-0.40%)
Mar 20, 2003
4.150
4.160
4.103
4.152
358,976
+0.00(+0.04%)
Mar 19, 2003
4.159
4.160
4.110
4.150
408,552
+0.01(+0.12%)
Mar 18, 2003
4.172
4.174
4.082
4.145
556,084
-0.03(-0.68%)
Mar 17, 2003
4.144
4.174
4.120
4.174
429,457
+0.04(+0.85%)
Mar 14, 2003
4.127
4.155
4.110
4.139
231,154
+0.02(+0.41%)
Mar 13, 2003
4.127
4.135
4.063
4.122
612,230
+0.06(+1.57%)
Mar 12, 2003
4.134
4.134
4.053
4.058
589,533
-0.08(-1.82%)
Mar 11, 2003
4.179
4.179
4.127
4.134
734,677
-0.04(-0.84%)
Mar 10, 2003
4.174
4.202
4.157
4.169
536,374
-0.00(-0.04%)
Mar 07, 2003
4.165
4.194
4.159
4.170
618,203
+0.01(+0.32%)
Mar 06, 2003
4.127
4.175
4.127
4.157
3,427,298
+0.01(+0.12%)
Mar 05, 2003
4.194
4.194
4.152
4.152
1,386,927
-0.10(-2.40%)
Mar 04, 2003
4.311
4.311
4.246
4.254
369,130
-0.03(-0.70%)
Mar 03, 2003
4.231
4.298
4.227
4.284
559,668
+0.06(+1.51%)
Feb 28, 2003
4.227
4.236
4.211
4.221
437,819
-0.02(-0.36%)
Feb 27, 2003
4.211
4.244
4.211
4.236
457,530
+0.03(+0.68%)
Feb 26, 2003
4.249
4.252
4.194
4.207
536,971
-0.05(-1.22%)
Feb 25, 2003
4.286
4.296
4.227
4.259
533,984
-0.01(-0.20%)
Feb 24, 2003
4.311
4.311
4.219
4.268
688,087
+0.02(+0.35%)
Feb 21, 2003
4.256
4.291
4.236
4.252
373,908
-0.01(-0.31%)
Feb 20, 2003
4.328
4.328
4.236
4.266
577,587
-0.04(-0.86%)
Feb 19, 2003
4.244
4.328
4.211
4.303
483,214
+0.07(+1.62%)
Feb 18, 2003
4.127
4.261
4.127
4.234
621,190
+0.09(+2.22%)
Feb 14, 2003
4.134
4.186
4.119
4.142
326,124
-0.01(-0.20%)
Feb 13, 2003
4.194
4.199
4.124
4.150
363,754
-0.01(-0.20%)
Feb 12, 2003
4.177
4.194
4.135
4.159
394,814
-0.01(-0.16%)
Feb 11, 2003
4.132
4.192
4.110
4.165
717,952
+0.06(+1.34%)
Feb 10, 2003
4.186
4.194
4.102
4.110
677,336
-0.04(-0.93%)
Feb 07, 2003
4.145
4.174
4.112
4.149
373,311
+0.01(+0.32%)
Feb 06, 2003
4.144
4.155
4.052
4.135
655,833
-0.01(-0.20%)
Feb 05, 2003
4.219
4.219
4.120
4.144
746,623
-0.06(-1.51%)
Feb 04, 2003
4.324
4.324
4.197
4.207
757,971
-0.12(-2.67%)
Feb 03, 2003
4.335
4.336
4.303
4.323
474,852
-0.00(-0.04%)
Jan 31, 2003
4.355
4.380
4.252
4.324
632,539
-0.10(-2.31%)
Jan 30, 2003
4.443
4.504
4.427
4.427
713,174
+0.00(+0.00%)
Jan 29, 2003
4.361
4.427
4.353
4.427
761,555
+0.09(+2.09%)
Jan 28, 2003
4.361
4.368
4.319
4.336
832,036
-0.01(-0.19%)
Jan 27, 2003
4.336
4.370
4.289
4.345
1,272,843
+0.09(+2.13%)
Jan 24, 2003
4.269
4.269
4.236
4.254
284,314
-0.00(-0.04%)
Jan 23, 2003
4.222
4.259
4.199
4.256
364,352
+0.04(+1.03%)
Jan 22, 2003
4.237
4.266
4.202
4.212
366,741
-0.03(-0.59%)
Jan 21, 2003
4.254
4.268
4.201
4.237
467,087
-0.01(-0.32%)
Jan 17, 2003
4.231
4.252
4.226
4.251
387,049
+0.02(+0.51%)
Jan 16, 2003
4.186
4.237
4.186
4.229
385,854
+0.03(+0.68%)
Jan 15, 2003
4.227
4.227
4.187
4.201
305,816
-0.01(-0.28%)
Jan 14, 2003
4.201
4.226
4.194
4.212
502,925
+0.03(+0.60%)
Jan 13, 2003
4.219
4.219
4.175
4.187
375,103
-0.02(-0.36%)
Jan 10, 2003
4.174
4.211
4.147
4.202
514,871
+0.05(+1.21%)
Jan 09, 2003
4.165
4.174
4.135
4.152
612,828
-0.01(-0.24%)
Jan 08, 2003
4.155
4.177
4.110
4.162
532,192
+0.02(+0.40%)
Jan 07, 2003
4.211
4.211
4.110
4.145
666,585
-0.06(-1.35%)
Jan 06, 2003
4.135
4.211
4.124
4.202
995,099
+0.08(+2.03%)
Jan 03, 2003
4.140
4.144
4.119
4.119
640,303
-0.01(-0.20%)
Jan 02, 2003
4.085
4.142
4.085
4.127
461,114
+0.04(+1.02%)
Dec 31, 2002
4.023
4.085
4.018
4.085
373,311
+0.05(+1.29%)
Dec 30, 2002
4.006
4.048
3.993
4.033
467,087
+0.02(+0.42%)
Dec 27, 2002
4.035
4.067
4.016
4.016
277,743
-0.04(-0.87%)
Dec 26, 2002
4.001
4.052
4.001
4.052
314,776
+0.03(+0.62%)
Dec 24, 2002
3.993
4.035
3.993
4.026
143,351
+0.04(+0.88%)
Dec 23, 2002
3.981
4.021
3.980
3.991
335,084
-0.01(-0.25%)
Dec 20, 2002
3.980
4.001
3.976
4.001
278,341
+0.02(+0.55%)
Dec 19, 2002
3.959
4.018
3.934
3.980
555,487
+0.03(+0.76%)
Dec 18, 2002
3.968
3.976
3.934
3.949
649,860
-0.03(-0.63%)
Dec 17, 2002
3.971
3.975
3.918
3.975
447,376
+0.00(+0.04%)
Dec 16, 2002
3.971
3.976
3.939
3.973
499,341
-0.00(-0.08%)
Dec 13, 2002
3.938
3.976
3.918
3.976
415,719
+0.04(+0.94%)
Dec 12, 2002
3.951
3.954
3.933
3.939
324,930
-0.01(-0.30%)
Dec 11, 2002
3.941
3.958
3.893
3.951
278,938
+0.01(+0.25%)
Dec 10, 2002
3.959
3.959
3.859
3.941
686,893
+0.03(+0.81%)
Dec 09, 2002
3.948
3.958
3.896
3.909
312,387
-0.04(-0.98%)
Dec 06, 2002
3.934
3.948
3.893
3.948
272,368
+0.01(+0.26%)
Dec 05, 2002
3.871
3.943
3.847
3.938
280,730
+0.08(+2.17%)
Dec 04, 2002
3.916
3.931
3.837
3.854
475,449
-0.10(-2.42%)
Dec 03, 2002
3.832
3.951
3.817
3.949
484,409
+0.12(+3.06%)
Dec 02, 2002
3.888
3.941
3.829
3.832
521,441
-0.04(-0.99%)
Nov 29, 2002
3.824
3.891
3.824
3.871
175,605
+0.05(+1.23%)
Nov 27, 2002
3.787
3.884
3.784
3.824
425,276
+0.05(+1.29%)
Nov 26, 2002
3.744
3.784
3.744
3.775
366,741
+0.03(+0.67%)
Nov 25, 2002
3.822
3.822
3.744
3.750
814,117
-0.01(-0.13%)
Nov 22, 2002
3.708
3.759
3.708
3.755
569,822
+0.04(+1.04%)
Nov 21, 2002
3.770
3.817
3.710
3.717
556,084
-0.01(-0.31%)
Nov 20, 2002
3.754
3.757
3.683
3.728
691,074
-0.02(-0.54%)
Nov 19, 2002
3.755
3.759
3.722
3.749
318,360
+0.00(+0.00%)
Nov 18, 2002
3.747
3.784
3.732
3.749
315,373
-0.02(-0.49%)
Nov 15, 2002
3.775
3.826
3.767
3.767
336,279
+0.02(+0.49%)
Nov 14, 2002
3.723
3.784
3.692
3.749
517,857
+0.06(+1.59%)
Nov 13, 2002
3.779
3.779
3.641
3.690
595,506
-0.05(-1.25%)
Nov 12, 2002
3.762
3.765
3.733
3.737
321,943
-0.01(-0.36%)
Nov 11, 2002
3.750
3.770
3.742
3.750
363,754
+0.00(+0.00%)
Nov 08, 2002
3.792
3.851
3.750
3.750
323,138
-0.04(-1.10%)
Nov 07, 2002
3.794
3.812
3.728
3.792
285,508
-0.00(-0.04%)
Nov 06, 2002
3.777
3.794
3.725
3.794
587,741
+0.00(+0.00%)
Nov 05, 2002
3.792
3.816
3.767
3.794
352,406
-0.02(-0.61%)
Nov 04, 2002
3.809
3.849
3.800
3.817
419,303
+0.01(+0.22%)
Nov 01, 2002
3.901
3.926
3.807
3.809
360,170
-0.09(-2.36%)
Oct 31, 2002
3.934
3.958
3.901
3.901
474,254
-0.12(-3.08%)
Oct 30, 2002
4.026
4.052
3.995
4.025
4,181,089
-0.04(-1.03%)
Oct 29, 2002
4.045
4.088
4.008
4.067
494,563
-0.00(-0.04%)
Oct 28, 2002
4.098
4.102
4.067
4.068
442,598
-0.02(-0.57%)
Oct 25, 2002
4.025
4.098
4.025
4.092
434,833
+0.05(+1.24%)
Oct 24, 2002
4.067
4.077
4.003
4.042
453,349
-0.01(-0.25%)
Oct 23, 2002
4.062
4.068
4.018
4.052
269,978
-0.01(-0.21%)
Oct 22, 2002
4.060
4.068
4.023
4.060
284,314
+0.02(+0.41%)
Oct 21, 2002
4.035
4.067
4.013
4.043
307,608
+0.03(+0.62%)
Oct 18, 2002
4.018
4.035
4.001
4.018
246,086
+0.00(+0.00%)
Oct 17, 2002
4.042
4.052
3.993
4.018
374,506
+0.00(+0.00%)
Oct 16, 2002
4.018
4.035
3.934
4.018
428,263
+0.00(+0.08%)
Oct 15, 2002
4.035
4.045
3.985
4.015
626,566
+0.02(+0.54%)
Oct 14, 2002
4.001
4.001
3.976
3.993
302,233
-0.01(-0.21%)
Oct 11, 2002
3.918
4.001
3.884
4.001
372,116
+0.08(+2.14%)
Oct 10, 2002
3.859
3.918
3.824
3.918
374,506
+0.07(+1.74%)
Oct 09, 2002
3.951
3.951
3.842
3.851
486,798
-0.06(-1.50%)
Oct 08, 2002
3.959
3.978
3.876
3.909
851,150
-0.05(-1.27%)
Oct 07, 2002
3.995
3.995
3.936
3.959
477,241
-0.03(-0.67%)
Oct 04, 2002
4.001
4.035
3.968
3.986
260,422
-0.02(-0.38%)
Oct 03, 2002
4.063
4.068
3.993
4.001
298,051
-0.05(-1.12%)
Oct 02, 2002
4.018
4.077
4.018
4.047
351,808
+0.03(+0.71%)
Oct 01, 2002
4.052
4.063
3.978
4.018
618,203
-0.05(-1.23%)
Sep 30, 2002
4.018
4.068
3.959
4.068
756,179
+0.02(+0.54%)
Sep 27, 2002
4.018
4.058
4.010
4.047
337,473
-0.01(-0.25%)
Sep 26, 2002
4.015
4.060
4.001
4.057
4,599,198
+0.05(+1.17%)
Sep 25, 2002
3.943
4.016
3.939
4.010
619,995
+0.05(+1.27%)
Sep 24, 2002
3.985
4.000
3.938
3.959
648,666
-0.03(-0.67%)
Sep 23, 2002
4.000
4.035
3.976
3.986
486,798
-0.01(-0.34%)
Sep 20, 2002
4.011
4.031
3.985
4.000
600,882
+0.03(+0.76%)
Sep 19, 2002
3.966
4.033
3.963
3.970
333,292
+0.00(+0.04%)
Sep 18, 2002
3.990
4.010
3.961
3.968
341,654
-0.02(-0.55%)
Sep 17, 2002
4.058
4.058
3.988
3.990
621,190
-0.06(-1.57%)
Sep 16, 2002
4.040
4.078
4.015
4.053
448,571
+0.02(+0.37%)
Sep 13, 2002
4.005
4.058
4.001
4.038
362,560
+0.03(+0.75%)
Sep 12, 2002
4.052
4.060
3.995
4.008
472,463
-0.02(-0.58%)
Sep 11, 2002
3.986
4.060
3.986
4.031
609,244
+0.04(+0.96%)
Sep 10, 2002
3.996
4.018
3.978
3.993
626,566
+0.00(+0.00%)
Sep 09, 2002
3.985
4.021
3.959
3.993
921,631
+0.02(+0.59%)
Sep 06, 2002
4.010
4.015
3.951
3.970
671,363
-0.02(-0.38%)
Sep 05, 2002
4.010
4.018
3.968
3.985
712,577
-0.03(-0.67%)
Sep 04, 2002
3.941
4.030
3.941
4.011
1,247,159
+0.04(+1.01%)
Sep 03, 2002
4.003
4.010
3.943
3.971
932,980
-0.03(-0.75%)
Aug 30, 2002
4.043
4.067
4.001
4.001
709,590
-0.06(-1.44%)
Aug 29, 2002
4.021
4.060
4.010
4.060
802,769
+0.04(+1.00%)
Aug 28, 2002
3.993
4.026
3.968
4.020
93,775,856
+0.05(+1.31%)
Aug 27, 2002
4.001
4.018
3.968
3.968
838,009
-0.04(-1.04%)
Aug 26, 2002
3.993
4.018
3.954
4.010
2,190,890
+0.03(+0.63%)
Aug 23, 2002
3.938
4.001
3.938
3.985
882,807
+0.05(+1.15%)
Aug 22, 2002
3.951
3.983
3.936
3.939
1,023,172
-0.00(-0.08%)
Aug 21, 2002
3.939
3.968
3.934
3.943
1,100,223
+0.01(+0.21%)
Aug 20, 2002
3.956
3.985
3.934
3.934
1,446,656
-0.01(-0.34%)
Aug 16, 2002
3.919
4.010
3.918
3.948
9,301,729
+0.01(+0.13%)
Aug 15, 2002
3.985
4.018
3.901
3.943
1,515,346
-0.03(-0.72%)
Aug 14, 2002
3.851
3.981
3.817
3.971
1,362,437
+0.11(+2.82%)
Aug 13, 2002
3.874
3.874
3.750
3.862
1,113,961
-0.01(-0.30%)
Aug 12, 2002
4.010
4.010
3.817
3.874
2,042,760
-0.26(-6.32%)
Aug 07, 2002
4.127
4.217
4.127
4.135
605,660
+0.06(+1.44%)
Aug 06, 2002
4.026
4.102
4.023
4.077
325,527
+0.06(+1.46%)
Aug 05, 2002
3.998
4.080
3.998
4.018
276,549
+0.03(+0.76%)
Aug 02, 2002
4.107
4.127
3.985
3.988
204,276
-0.17(-4.07%)
Aug 01, 2002
4.259
4.259
4.155
4.157
254,449
-0.18(-4.06%)
Jul 31, 2002
4.361
4.418
4.329
4.333
348,822
-0.02(-0.46%)
Jul 30, 2002
4.241
4.395
4.241
4.353
569,822
+0.10(+2.24%)
Jul 29, 2002
4.062
4.286
4.062
4.258
369,727
+0.24(+5.91%)
Jul 26, 2002
4.018
4.093
4.018
4.020
475,449
-0.01(-0.17%)
Jul 25, 2002
3.867
4.068
3.851
4.026
579,976
+0.14(+3.66%)
Jul 24, 2002
3.574
3.899
3.541
3.884
984,347
+0.31(+8.67%)
Jul 23, 2002
3.641
3.725
3.265
3.574
1,931,065
-0.21(-5.53%)
Jul 22, 2002
4.140
4.140
3.784
3.784
716,160
-0.36(-8.69%)
Jul 19, 2002
4.127
4.152
4.068
4.144
315,970
-0.01(-0.20%)
Jul 17, 2002
4.103
4.207
4.103
4.152
228,765
-0.00(-0.08%)
Jul 12, 2002
4.169
4.186
4.135
4.155
200,692
-0.01(-0.12%)
Jul 11, 2002
4.258
4.258
4.109
4.160
330,903
-0.10(-2.36%)
Jul 10, 2002
4.378
4.385
4.261
4.261
348,225
-0.11(-2.49%)
Jul 09, 2002
4.340
4.370
4.340
4.370
274,757
+0.03(+0.69%)
Jul 08, 2002
4.231
4.340
4.231
4.340
234,738
+0.11(+2.57%)
Jul 05, 2002
4.211
4.232
4.194
4.231
42,408
+0.02(+0.48%)
Jul 04, 2002
4.202
4.219
4.135
4.211
315,373
+0.00(+0.00%)
Jul 03, 2002
4.202
4.219
4.135
4.211
315,373
+0.00(+0.00%)
Jul 02, 2002
4.247
4.256
4.152
4.211
227,570
-0.04(-0.98%)
Jul 01, 2002
4.326
4.331
4.244
4.252
243,697
-0.07(-1.51%)
Jun 28, 2002
4.378
4.378
4.318
4.318
541,749
-0.01(-0.23%)
Jun 27, 2002
4.328
4.343
4.311
4.328
259,227
+0.02(+0.47%)
Jun 26, 2002
4.328
4.361
4.286
4.308
385,257
-0.05(-1.04%)
Jun 25, 2002
4.234
4.353
4.234
4.353
715,563
+0.02(+0.39%)
Jun 21, 2002
4.346
4.417
4.333
4.336
154,700
-0.02(-0.35%)
Jun 20, 2002
4.361
4.361
4.319
4.351
369,130
+0.01(+0.15%)
Jun 19, 2002
4.319
4.370
4.311
4.345
281,924
+0.01(+0.19%)
Jun 18, 2002
4.286
4.336
4.286
4.336
209,054
+0.07(+1.57%)
Jun 17, 2002
4.278
4.345
4.261
4.269
3,643,520
-0.01(-0.20%)
Jun 14, 2002
4.465
4.465
4.268
4.278
536,971
+0.11(+2.57%)
Jun 12, 2002
4.174
4.236
4.119
4.170
210,249
-0.00(-0.08%)
Jun 11, 2002
4.211
4.244
4.152
4.174
275,354
-0.05(-1.27%)
Jun 10, 2002
4.269
4.286
4.219
4.227
152,311
-0.03(-0.79%)
Jun 07, 2002
4.263
4.296
4.219
4.261
271,173
-0.02(-0.39%)
Jun 06, 2002
4.242
4.293
4.242
4.278
327,319
+0.04(+0.83%)
Jun 05, 2002
4.281
4.289
4.236
4.242
413,330
-0.13(-2.91%)
May 31, 2002
4.386
4.412
4.338
4.370
275,951
-0.02(-0.38%)
May 28, 2002
4.386
4.412
4.366
4.386
246,684
+0.02(+0.38%)
May 27, 2002
4.356
4.420
4.356
4.370
166,048
+0.00(+0.00%)
May 24, 2002
4.356
4.420
4.356
4.370
166,048
+0.01(+0.19%)
May 23, 2002
4.407
4.437
4.356
4.361
633,733
-0.05(-1.14%)
May 22, 2002
4.393
4.417
4.311
4.412
304,622
+0.04(+0.88%)
May 21, 2002
4.405
4.418
4.355
4.373
277,743
-0.03(-0.68%)
May 20, 2002
4.422
4.430
4.378
4.403
302,830
-0.00(-0.04%)
May 17, 2002
4.345
4.405
4.333
4.405
206,665
+0.07(+1.58%)
May 16, 2002
4.403
4.403
4.319
4.336
453,946
-0.03(-0.69%)
May 15, 2002
4.437
4.437
4.333
4.366
691,671
-0.05(-1.21%)
May 14, 2002
4.475
4.477
4.405
4.420
219,805
-0.01(-0.30%)
May 13, 2002
4.428
4.457
4.395
4.433
225,778
-0.01(-0.26%)
May 10, 2002
4.420
4.462
4.403
4.445
247,281
+0.03(+0.57%)
May 09, 2002
4.386
4.479
4.386
4.420
842,788
+0.00(+0.00%)
May 08, 2002
4.487
4.520
4.420
4.420
239,516
-0.05(-1.12%)
May 07, 2002
4.545
4.571
4.437
4.470
627,163
-0.07(-1.48%)
May 06, 2002
4.512
4.549
4.499
4.537
1,040,493
+0.08(+1.69%)
May 03, 2002
4.375
4.495
4.375
4.462
440,806
+0.07(+1.60%)
May 02, 2002
4.403
4.412
4.306
4.391
273,562
-0.09(-1.94%)
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.