Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Big 5 Sporting (NQ: BGFV )

3.190 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2004 10.88 11.41 10.87 11.20 724,446 +0.27(+2.48%)
Apr 29, 2004 11.21 11.29 10.29 10.93 257,226 -0.06(-0.53%)
Apr 28, 2004 11.49 11.49 10.94 10.99 173,849 -0.54(-4.66%)
Apr 27, 2004 11.45 11.59 11.29 11.52 120,186 +0.03(+0.24%)
Apr 26, 2004 11.55 11.73 11.39 11.50 312,441 +0.07(+0.63%)
Apr 23, 2004 11.41 11.65 11.13 11.42 459,902 +0.02(+0.16%)
Apr 22, 2004 11.37 11.64 11.24 11.40 256,782 +0.07(+0.64%)
Apr 21, 2004 11.32 11.40 10.52 11.33 217,755 +0.18(+1.62%)
Apr 20, 2004 11.23 11.41 11.08 11.15 331,289 -0.06(-0.56%)
Apr 19, 2004 11.08 11.25 10.85 11.22 312,219 +0.26(+2.35%)
Apr 16, 2004 10.80 11.08 10.76 10.96 161,875 +0.10(+0.96%)
Apr 15, 2004 10.53 11.07 10.48 10.85 314,880 +0.26(+2.46%)
Apr 14, 2004 10.94 11.19 10.49 10.59 480,303 -0.51(-4.62%)
Apr 13, 2004 11.45 11.64 10.90 11.11 344,816 -0.33(-2.92%)
Apr 12, 2004 11.04 11.54 11.01 11.44 652,156 +0.36(+3.21%)
Apr 08, 2004 12.13 12.15 10.76 11.08 1,475,280 -0.94(-7.80%)
Apr 07, 2004 12.11 12.40 11.73 12.02 451,476 +0.01(+0.11%)
Apr 06, 2004 12.71 12.71 11.88 12.01 833,545 -0.67(-5.30%)
Apr 05, 2004 11.95 12.69 11.91 12.68 1,186,344 +0.97(+8.28%)
Apr 02, 2004 11.50 12.63 11.43 11.71 1,441,575 +0.23(+2.04%)
Apr 01, 2004 11.41 11.50 11.28 11.48 259,000 +0.09(+0.83%)
Mar 31, 2004 11.50 11.54 11.15 11.38 266,761 -0.07(-0.63%)
Mar 30, 2004 11.31 11.66 11.27 11.45 268,091 +0.10(+0.87%)
Mar 29, 2004 11.52 11.78 11.18 11.36 467,885 +0.07(+0.64%)
Mar 26, 2004 10.91 11.39 10.91 11.28 391,826 +0.35(+3.22%)
Mar 25, 2004 10.55 11.05 10.55 10.93 194,250 +0.31(+2.93%)
Mar 24, 2004 10.60 10.94 10.57 10.62 203,119 +0.05(+0.51%)
Mar 23, 2004 10.48 10.71 10.48 10.57 197,576 -0.03(-0.26%)
Mar 22, 2004 10.96 10.96 10.43 10.59 168,305 -0.38(-3.49%)
Mar 19, 2004 11.18 11.31 10.98 10.98 178,727 -0.09(-0.86%)
Mar 18, 2004 11.19 11.31 10.85 11.07 247,469 -0.20(-1.76%)
Mar 17, 2004 11.10 11.32 11.07 11.27 429,301 +0.73(+6.89%)
Mar 16, 2004 10.37 10.81 10.32 10.54 279,844 +0.23(+2.19%)
Mar 15, 2004 10.80 10.80 10.24 10.32 192,476 -0.51(-4.71%)
Mar 12, 2004 10.82 10.90 10.45 10.83 168,970 -0.07(-0.66%)
Mar 11, 2004 11.27 11.39 10.89 10.90 111,316 -0.38(-3.40%)
Mar 10, 2004 11.19 11.49 11.05 11.28 388,721 +0.14(+1.21%)
Mar 09, 2004 11.51 11.68 10.88 11.15 225,072 -0.36(-3.13%)
Mar 08, 2004 11.58 11.70 11.51 11.51 217,976 -0.01(-0.08%)
Mar 05, 2004 11.68 11.73 11.46 11.52 157,661 +0.02(+0.16%)
Mar 04, 2004 11.19 11.54 11.19 11.50 99,786 +0.19(+1.72%)
Mar 03, 2004 11.40 11.40 11.08 11.31 127,282 -0.13(-1.11%)
Mar 02, 2004 11.59 11.78 11.42 11.43 69,184 -0.12(-1.05%)
Mar 01, 2004 11.22 11.81 11.22 11.55 292,705 +0.22(+1.95%)
Feb 27, 2004 11.21 11.45 11.21 11.33 83,376 +0.05(+0.48%)
Feb 26, 2004 11.30 11.36 11.16 11.28 144,135 -0.03(-0.28%)
Feb 25, 2004 11.05 11.48 10.98 11.31 534,187 +0.19(+1.74%)
Feb 24, 2004 10.49 11.12 10.44 11.12 122,847 +0.61(+5.84%)
Feb 23, 2004 11.13 11.22 10.49 10.50 128,834 -0.53(-4.82%)
Feb 20, 2004 11.15 11.27 10.87 11.04 118,190 +0.06(+0.53%)
Feb 19, 2004 11.04 11.31 10.97 10.98 108,212 -0.07(-0.61%)
Feb 18, 2004 11.49 11.50 11.04 11.04 98,677 -0.42(-3.66%)
Feb 17, 2004 11.47 11.63 11.36 11.46 165,644 +0.18(+1.56%)
Feb 13, 2004 10.96 11.36 10.44 11.29 190,480 +0.19(+1.71%)
Feb 12, 2004 11.29 11.70 11.05 11.10 207,554 -0.31(-2.68%)
Feb 11, 2004 10.57 11.42 10.57 11.40 408,013 +0.72(+6.70%)
Feb 10, 2004 10.75 10.77 10.53 10.69 75,837 -0.14(-1.25%)
Feb 09, 2004 10.77 10.86 10.76 10.82 56,988 +0.04(+0.38%)
Feb 06, 2004 10.48 10.95 10.48 10.78 78,720 +0.14(+1.27%)
Feb 05, 2004 10.49 10.67 10.38 10.65 72,954 +0.23(+2.16%)
Feb 04, 2004 10.59 10.60 10.42 10.42 123,734 -0.18(-1.66%)
Feb 03, 2004 10.98 10.98 10.59 10.60 199,128 -0.33(-3.05%)
Feb 02, 2004 11.14 11.20 10.77 10.93 146,574 -0.15(-1.34%)
Jan 30, 2004 11.22 11.27 10.94 11.08 168,083 -0.18(-1.64%)
Jan 29, 2004 10.62 11.27 10.62 11.27 289,601 +0.51(+4.78%)
Jan 28, 2004 11.00 11.11 10.64 10.75 214,650 -0.28(-2.50%)
Jan 27, 2004 11.24 11.25 11.03 11.03 218,642 -0.16(-1.41%)
Jan 26, 2004 11.15 11.24 10.97 11.18 188,262 +0.04(+0.32%)
Jan 23, 2004 10.88 11.15 10.76 11.15 169,192 +0.32(+3.00%)
Jan 22, 2004 10.71 10.89 10.71 10.82 294,701 +0.12(+1.10%)
Jan 21, 2004 10.87 10.87 10.37 10.71 197,576 -0.23(-2.10%)
Jan 20, 2004 9.926 10.95 9.926 10.94 506,025 +1.00(+10.03%)
Jan 16, 2004 9.948 10.05 9.858 9.939 211,324 +0.02(+0.23%)
Jan 15, 2004 9.865 10.07 9.772 9.917 90,102 -0.02(-0.18%)
Jan 14, 2004 9.917 9.962 9.799 9.935 83,461 +0.06(+0.64%)
Jan 13, 2004 9.371 9.894 9.308 9.872 227,798 +0.43(+4.54%)
Jan 12, 2004 9.727 9.818 9.281 9.443 253,789 -0.30(-3.06%)
Jan 09, 2004 9.781 9.854 9.700 9.741 294,508 -0.07(-0.69%)
Jan 08, 2004 9.890 9.921 9.705 9.808 219,988 -0.31(-3.08%)
Jan 07, 2004 10.01 10.15 9.921 10.12 185,697 +0.18(+1.77%)
Jan 06, 2004 9.687 10.12 9.673 9.944 676,105 +0.27(+2.75%)
Jan 05, 2004 9.606 9.696 9.606 9.678 248,356 +0.03(+0.33%)
Jan 02, 2004 9.479 9.651 9.479 9.646 217,089 +0.20(+2.10%)
Dec 31, 2003 9.479 9.542 9.290 9.448 180,058 -0.06(-0.62%)
Dec 30, 2003 9.421 9.637 9.421 9.506 382,187 -0.04(-0.38%)
Dec 29, 2003 9.493 9.560 9.452 9.542 145,989 +0.10(+1.10%)
Dec 26, 2003 9.484 9.592 9.407 9.439 23,168 -0.09(-0.90%)
Dec 24, 2003 9.597 9.646 9.493 9.524 62,355 -0.04(-0.38%)
Dec 23, 2003 9.470 9.700 9.470 9.560 182,060 +0.07(+0.71%)
Dec 22, 2003 9.664 9.664 9.416 9.493 141,106 -0.13(-1.36%)
Dec 19, 2003 9.678 9.696 9.461 9.624 166,043 +0.11(+1.19%)
Dec 18, 2003 9.606 9.808 9.461 9.511 243,021 -0.13(-1.31%)
Dec 17, 2003 9.470 9.799 9.470 9.637 204,800 +0.18(+1.86%)
Dec 16, 2003 9.443 9.524 9.380 9.461 380,457 -0.10(-1.08%)
Dec 15, 2003 10.07 10.30 9.529 9.565 351,585 -0.40(-4.03%)
Dec 12, 2003 10.01 10.03 9.804 9.966 116,691 +0.02(+0.18%)
Dec 11, 2003 9.551 9.953 9.601 9.948 159,293 +0.40(+4.15%)
Dec 10, 2003 9.425 9.705 9.380 9.551 353,790 +0.13(+1.34%)
Dec 09, 2003 9.380 9.551 9.349 9.425 402,598 +0.01(+0.10%)
Dec 08, 2003 9.439 9.560 9.281 9.416 361,218 -0.01(-0.10%)
Dec 05, 2003 9.583 9.597 9.385 9.425 230,665 -0.16(-1.65%)
Dec 04, 2003 9.155 9.583 9.132 9.583 398,811 +0.44(+4.83%)
Dec 03, 2003 9.579 9.664 9.141 9.141 747,953 -0.33(-3.48%)
Dec 02, 2003 9.714 9.808 9.358 9.470 706,398 -0.23(-2.33%)
Dec 01, 2003 9.989 10.10 9.651 9.696 955,732 -0.04(-0.42%)
Nov 28, 2003 9.560 9.759 9.547 9.736 130,089 +0.18(+1.84%)
Nov 26, 2003 9.470 9.597 9.339 9.560 261,304 +0.04(+0.38%)
Nov 25, 2003 9.475 9.551 9.380 9.524 393,824 +0.15(+1.64%)
Nov 24, 2003 9.312 9.515 9.312 9.371 406,667 +0.08(+0.87%)
Nov 21, 2003 9.249 9.349 9.123 9.290 1,490,740 +0.04(+0.44%)
Nov 20, 2003 9.209 9.254 9.028 9.249 878,919 +0.08(+0.84%)
Nov 19, 2003 9.132 9.412 9.010 9.173 604,618 +0.20(+2.21%)
Nov 18, 2003 8.365 9.209 8.365 8.974 6,031,123 +0.80(+9.82%)
Nov 17, 2003 8.622 8.622 8.117 8.171 702,542 -0.46(-5.33%)
Nov 14, 2003 8.636 8.857 8.595 8.631 303,227 +0.06(+0.68%)
Nov 13, 2003 8.564 8.600 8.456 8.573 175,004 -0.02(-0.21%)
Nov 12, 2003 8.456 8.690 8.456 8.591 193,578 +0.05(+0.53%)
Nov 11, 2003 8.731 8.731 8.447 8.546 288,760 -0.23(-2.62%)
Nov 10, 2003 8.911 8.911 8.735 8.776 44,127 -0.09(-0.97%)
Nov 07, 2003 8.889 8.974 8.794 8.861 131,526 -0.00(-0.05%)
Nov 06, 2003 8.695 8.907 8.338 8.866 241,313 +0.14(+1.55%)
Nov 05, 2003 8.785 8.789 8.704 8.731 105,356 -0.07(-0.77%)
Nov 04, 2003 8.681 8.898 8.681 8.798 214,863 +0.05(+0.57%)
Nov 03, 2003 8.442 8.749 8.325 8.749 572,110 +0.33(+3.97%)
Oct 31, 2003 8.343 8.492 8.302 8.415 522,084 +0.07(+0.86%)
Oct 30, 2003 7.960 8.388 8.117 8.343 456,520 +0.38(+4.82%)
Oct 29, 2003 7.892 7.960 7.784 7.960 93,639 +0.07(+0.86%)
Oct 28, 2003 7.757 7.892 7.725 7.892 110,691 +0.09(+1.21%)
Oct 27, 2003 7.666 7.802 7.666 7.797 245,251 +0.17(+2.18%)
Oct 24, 2003 7.730 7.761 7.630 7.631 204,228 -0.16(-2.08%)
Oct 23, 2003 7.599 7.847 7.527 7.793 165,201 +0.13(+1.71%)
Oct 22, 2003 7.684 7.684 7.590 7.662 109,986 -0.01(-0.12%)
Oct 21, 2003 7.630 7.707 7.567 7.671 262,925 +0.03(+0.41%)
Oct 20, 2003 7.409 7.644 7.409 7.639 92,142 +0.24(+3.29%)
Oct 17, 2003 7.459 7.486 7.373 7.396 60,610 +0.02(+0.31%)
Oct 16, 2003 7.387 7.441 7.270 7.373 66,528 -0.01(-0.18%)
Oct 15, 2003 7.441 7.522 7.387 7.387 71,322 -0.05(-0.73%)
Oct 14, 2003 7.261 7.441 7.242 7.441 60,552 +0.18(+2.55%)
Oct 13, 2003 6.855 7.256 6.832 7.256 87,862 +0.42(+6.13%)
Oct 10, 2003 6.783 6.846 6.719 6.837 145,312 +0.05(+0.73%)
Oct 09, 2003 7.179 7.274 6.589 6.787 154,734 -0.40(-5.52%)
Oct 08, 2003 7.463 7.486 7.184 7.184 82,185 -0.25(-3.40%)
Oct 07, 2003 7.243 7.441 7.215 7.436 38,167 +0.10(+1.35%)
Oct 06, 2003 7.333 7.364 7.148 7.337 75,072 +0.19(+2.65%)
Oct 03, 2003 6.990 7.261 6.990 7.148 434,268 +0.18(+2.59%)
Oct 02, 2003 7.094 7.121 6.967 6.967 22,919 -0.10(-1.47%)
Oct 01, 2003 6.891 7.080 6.814 7.071 149,284 +0.18(+2.62%)
Sep 30, 2003 7.058 7.058 6.877 6.891 84,576 -0.14(-1.99%)
Sep 29, 2003 6.967 7.058 6.783 7.031 1,567,316 +0.11(+1.56%)
Sep 26, 2003 6.981 7.044 6.918 6.922 62,308 -0.00(-0.07%)
Sep 25, 2003 6.999 7.134 6.900 6.927 114,807 -0.11(-1.60%)
Sep 24, 2003 7.040 7.017 6.990 7.040 47,850 +0.00(+0.00%)
Sep 23, 2003 6.846 7.089 6.814 7.040 93,355 +0.18(+2.56%)
Sep 22, 2003 7.049 7.080 6.774 6.864 263,798 -0.28(-3.97%)
Sep 19, 2003 7.103 7.170 6.963 7.148 333,513 +0.11(+1.54%)
Sep 18, 2003 6.783 7.103 6.764 7.040 898,510 +0.28(+4.07%)
Sep 17, 2003 6.814 6.949 6.737 6.764 129,930 -0.10(-1.45%)
Sep 16, 2003 6.774 6.985 6.679 6.864 208,854 +0.05(+0.73%)
Sep 15, 2003 6.972 7.017 6.814 6.814 46,123 -0.16(-2.26%)
Sep 12, 2003 6.972 7.080 6.958 6.972 159,435 -0.10(-1.40%)
Sep 11, 2003 6.931 7.080 6.931 7.071 40,801 +0.19(+2.75%)
Sep 10, 2003 6.981 7.161 6.859 6.882 164,536 -0.13(-1.86%)
Sep 09, 2003 7.391 7.391 6.999 7.013 298,027 -0.36(-4.89%)
Sep 08, 2003 7.463 7.666 7.355 7.373 94,020 -0.18(-2.45%)
Sep 05, 2003 7.666 7.666 7.382 7.558 114,966 -0.10(-1.35%)
Sep 04, 2003 7.761 7.914 7.603 7.662 131,939 -0.13(-1.68%)
Sep 03, 2003 7.657 7.973 7.639 7.793 441,497 +0.13(+1.65%)
Sep 02, 2003 7.680 7.892 7.531 7.666 230,173 -0.01(-0.18%)
Aug 29, 2003 7.666 7.716 7.509 7.680 169,636 +0.01(+0.18%)
Aug 28, 2003 7.549 7.779 7.441 7.666 162,096 +0.06(+0.83%)
Aug 27, 2003 7.653 7.653 7.306 7.603 145,687 -0.06(-0.82%)
Aug 26, 2003 6.949 7.666 6.949 7.666 577,428 +0.54(+7.59%)
Aug 25, 2003 7.179 7.179 6.864 7.125 200,015 -0.02(-0.32%)
Aug 22, 2003 7.170 7.215 7.085 7.148 487,620 -0.03(-0.38%)
Aug 21, 2003 7.211 7.211 7.103 7.175 181,167 -0.04(-0.50%)
Aug 20, 2003 7.058 7.211 6.981 7.211 254,121 +0.15(+2.11%)
Aug 19, 2003 6.810 7.143 6.737 7.062 128,391 +0.21(+3.03%)
Aug 18, 2003 6.652 6.855 6.553 6.855 271,861 +0.20(+3.05%)
Aug 15, 2003 6.494 6.688 6.467 6.652 74,950 +0.09(+1.44%)
Aug 14, 2003 6.489 6.652 6.341 6.557 133,048 +0.16(+2.47%)
Aug 13, 2003 6.539 6.539 6.381 6.399 108,434 -0.14(-2.14%)
Aug 12, 2003 6.404 6.539 6.286 6.539 157,218 +0.18(+2.91%)
Aug 11, 2003 6.314 6.449 6.232 6.354 148,348 +0.07(+1.08%)
Aug 08, 2003 6.404 6.404 6.255 6.286 149,900 -0.12(-1.83%)
Aug 07, 2003 6.580 6.697 6.304 6.404 133,934 -0.05(-0.70%)
Aug 06, 2003 6.426 6.539 6.426 6.449 148,570 -0.06(-0.97%)
Aug 05, 2003 6.562 6.697 6.444 6.512 182,719 +0.06(+0.98%)
Aug 04, 2003 6.201 6.697 6.201 6.449 145,465 +0.27(+4.38%)
Aug 01, 2003 6.593 6.593 5.975 6.178 225,959 -0.45(-6.75%)
Jul 31, 2003 6.931 6.945 6.250 6.625 628,430 -0.34(-4.91%)
Jul 30, 2003 6.846 7.040 6.471 6.967 307,340 +0.20(+3.00%)
Jul 29, 2003 6.855 6.855 6.702 6.764 147,018 -0.01(-0.20%)
Jul 28, 2003 6.945 7.125 6.674 6.778 99,120 -0.19(-2.66%)
Jul 25, 2003 6.674 7.080 6.562 6.963 129,500 +0.28(+4.19%)
Jul 24, 2003 7.076 7.076 6.462 6.683 219,529 -0.33(-4.69%)
Jul 23, 2003 6.967 7.215 6.832 7.013 255,673 +0.05(+0.65%)
Jul 22, 2003 6.742 7.035 6.566 6.967 525,761 +0.35(+5.25%)
Jul 21, 2003 6.562 6.742 6.539 6.620 119,521 +0.08(+1.17%)
Jul 18, 2003 6.539 6.697 6.426 6.543 213,098 -0.04(-0.62%)
Jul 17, 2003 6.516 6.647 6.476 6.584 93,798 -0.07(-1.08%)
Jul 16, 2003 6.679 6.706 6.498 6.656 197,798 -0.06(-0.94%)
Jul 15, 2003 6.273 6.764 6.214 6.719 260,108 +0.49(+7.87%)
Jul 14, 2003 6.223 6.314 6.178 6.229 99,564 +0.14(+2.31%)
Jul 11, 2003 6.223 6.336 6.065 6.088 166,310 -0.09(-1.46%)
Jul 10, 2003 6.755 6.755 6.093 6.178 300,688 -0.59(-8.67%)
Jul 09, 2003 6.652 6.877 6.607 6.764 427,749 +0.09(+1.42%)
Jul 08, 2003 6.404 6.697 6.404 6.670 414,888 +0.27(+4.15%)
Jul 07, 2003 6.156 6.404 6.156 6.404 403,135 +0.22(+3.57%)
Jul 03, 2003 6.065 6.268 5.998 6.183 97,125 -0.06(-1.01%)
Jul 02, 2003 5.813 6.314 5.777 6.246 324,637 +0.45(+7.78%)
Jul 01, 2003 5.637 5.813 5.542 5.795 613,129 +0.09(+1.50%)
Jun 30, 2003 6.052 6.079 5.646 5.709 1,592,289 -0.34(-5.66%)
Jun 27, 2003 6.210 6.277 5.957 6.052 328,628 -0.05(-0.74%)
Jun 26, 2003 6.038 6.223 6.038 6.097 159,214 +0.04(+0.67%)
Jun 25, 2003 6.029 6.142 5.971 6.056 111,316 +0.02(+0.37%)
Jun 24, 2003 5.935 6.151 5.885 6.034 304,458 +0.08(+1.37%)
Jun 23, 2003 6.372 6.372 5.939 5.952 297,362 -0.34(-5.38%)
Jun 20, 2003 6.390 6.449 6.143 6.291 188,928 -0.12(-1.90%)
Jun 19, 2003 6.426 6.521 6.273 6.413 148,792 -0.01(-0.21%)
Jun 18, 2003 6.539 6.652 6.291 6.426 225,959 -0.08(-1.18%)
Jun 17, 2003 6.178 6.548 6.178 6.503 398,700 +0.09(+1.41%)
Jun 16, 2003 6.133 6.426 6.133 6.413 547,270 +0.34(+5.65%)
Jun 13, 2003 6.088 6.314 6.020 6.070 263,435 -0.13(-2.11%)
Jun 12, 2003 5.863 6.201 5.863 6.201 358,564 +0.34(+5.77%)
Jun 11, 2003 5.727 5.881 5.683 5.863 121,517 +0.14(+2.36%)
Jun 10, 2003 5.660 5.790 5.624 5.727 94,907 +0.00(+0.01%)
Jun 09, 2003 5.637 5.750 5.587 5.727 171,631 +0.09(+1.59%)
Jun 06, 2003 5.524 5.772 5.502 5.637 1,343,563 +0.08(+1.46%)
Jun 05, 2003 5.660 5.682 5.448 5.556 861,485 -0.06(-1.12%)
Jun 04, 2003 5.669 5.682 5.529 5.619 188,041 -0.06(-1.03%)
Jun 03, 2003 5.660 5.727 5.628 5.678 194,028 -0.00(-0.08%)
Jun 02, 2003 5.596 5.885 5.556 5.682 190,923 +0.05(+0.80%)
May 30, 2003 5.587 5.750 5.587 5.637 164,979 -0.02(-0.40%)
May 29, 2003 5.840 5.854 5.633 5.660 78,941 -0.20(-3.46%)
May 28, 2003 5.750 5.863 5.596 5.863 517,778 +0.11(+1.96%)
May 27, 2003 5.569 5.750 5.565 5.750 312,219 +0.05(+0.87%)
May 23, 2003 5.682 5.745 5.678 5.700 177,840 +0.11(+1.94%)
May 22, 2003 5.538 5.727 5.520 5.592 238,821 -0.03(-0.48%)
May 21, 2003 5.394 5.624 5.366 5.619 78,498 -0.00(-0.08%)
May 20, 2003 5.633 5.637 5.551 5.624 95,351 -0.01(-0.16%)
May 19, 2003 5.845 5.854 5.385 5.633 114,421 -0.22(-3.78%)
May 16, 2003 6.065 6.093 5.845 5.854 146,352 -0.21(-3.49%)
May 15, 2003 5.930 6.178 5.863 6.065 243,699 +0.14(+2.36%)
May 14, 2003 5.863 5.975 5.858 5.926 135,265 +0.07(+1.15%)
May 13, 2003 5.727 5.926 5.727 5.858 156,331 +0.06(+1.09%)
May 12, 2003 5.457 5.881 5.452 5.795 109,986 +0.31(+5.59%)
May 09, 2003 5.565 5.583 5.439 5.488 176,953 -0.08(-1.38%)
May 08, 2003 5.840 5.845 5.511 5.565 183,162 -0.18(-3.22%)
May 07, 2003 5.966 5.989 5.745 5.750 175,845 -0.32(-5.27%)
May 06, 2003 6.034 6.084 6.016 6.070 127,060 +0.09(+1.51%)
May 05, 2003 6.088 6.237 5.863 5.980 294,036 -0.11(-1.78%)
May 02, 2003 6.323 6.323 5.863 6.088 1,102,967 +0.61(+11.11%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.