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
Cerus Corp
(NQ:
CERS
)
1.930
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:
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 29, 2005
3.650
3.660
3.520
3.660
30,800
+0.01(+0.27%)
Apr 28, 2005
3.590
3.660
3.568
3.650
18,972
+0.00(+0.00%)
Apr 27, 2005
3.540
3.710
3.510
3.650
16,366
+0.04(+1.11%)
Apr 26, 2005
3.430
3.750
3.430
3.610
23,153
+0.06(+1.69%)
Apr 25, 2005
3.510
3.550
3.420
3.550
26,793
-0.05(-1.39%)
Apr 22, 2005
3.290
3.650
3.260
3.600
25,665
+0.23(+6.82%)
Apr 21, 2005
3.400
3.480
3.234
3.370
77,250
-0.05(-1.46%)
Apr 20, 2005
3.800
3.860
3.370
3.420
67,100
-0.19(-5.26%)
Apr 19, 2005
3.500
3.650
3.490
3.610
17,229
+0.10(+2.85%)
Apr 18, 2005
3.500
3.590
3.490
3.510
35,991
+0.00(+0.00%)
Apr 15, 2005
3.500
3.890
3.450
3.510
58,018
-0.08(-2.23%)
Apr 14, 2005
3.500
3.640
3.500
3.590
45,508
+0.01(+0.28%)
Apr 13, 2005
3.610
3.700
3.580
3.580
11,500
-0.02(-0.56%)
Apr 12, 2005
3.730
3.840
3.570
3.600
32,450
-0.20(-5.26%)
Apr 11, 2005
3.800
3.860
3.800
3.800
29,594
-0.02(-0.52%)
Apr 08, 2005
3.880
3.880
3.800
3.820
20,817
-0.03(-0.78%)
Apr 07, 2005
3.710
3.920
3.680
3.850
53,288
+0.11(+2.94%)
Apr 06, 2005
3.770
3.900
3.670
3.740
55,807
-0.13(-3.36%)
Apr 05, 2005
3.850
3.950
3.510
3.870
156,158
+0.13(+3.48%)
Apr 04, 2005
3.130
3.800
3.130
3.740
93,178
+0.52(+16.15%)
Apr 01, 2005
3.090
3.260
3.040
3.220
44,315
+0.15(+4.89%)
Mar 31, 2005
3.000
3.090
3.000
3.070
93,919
+0.02(+0.66%)
Mar 30, 2005
3.090
3.100
2.950
3.050
148,223
-0.08(-2.56%)
Mar 29, 2005
3.100
3.250
2.930
3.130
351,246
-0.19(-5.72%)
Mar 28, 2005
3.370
3.500
3.200
3.320
80,049
-0.05(-1.48%)
Mar 24, 2005
3.500
3.522
3.200
3.370
185,037
-0.18(-5.07%)
Mar 23, 2005
3.760
3.770
3.520
3.550
67,453
-0.19(-5.08%)
Mar 22, 2005
3.690
3.790
3.640
3.740
31,182
+0.04(+1.08%)
Mar 21, 2005
3.710
3.860
3.690
3.700
29,995
-0.11(-2.89%)
Mar 18, 2005
3.640
3.870
3.640
3.810
67,053
+0.07(+1.87%)
Mar 17, 2005
3.790
3.920
3.650
3.740
70,547
-0.05(-1.40%)
Mar 16, 2005
3.780
3.876
3.750
3.793
44,879
+0.01(+0.34%)
Mar 15, 2005
3.720
3.940
3.660
3.780
68,812
+0.06(+1.61%)
Mar 14, 2005
3.850
3.880
3.590
3.720
154,207
-0.10(-2.62%)
Mar 11, 2005
3.740
3.990
3.700
3.820
144,091
+0.02(+0.53%)
Mar 10, 2005
4.070
4.250
3.800
3.800
206,871
-0.35(-8.43%)
Mar 09, 2005
4.280
4.300
4.000
4.150
96,781
-0.13(-3.04%)
Mar 08, 2005
4.300
4.360
4.220
4.280
50,704
-0.02(-0.47%)
Mar 07, 2005
4.500
4.500
4.200
4.300
97,216
-0.13(-2.93%)
Mar 04, 2005
4.620
4.620
4.410
4.430
83,461
-0.07(-1.56%)
Mar 03, 2005
4.520
4.690
4.400
4.500
120,961
+0.04(+0.90%)
Mar 02, 2005
4.500
4.500
4.420
4.460
92,387
-0.11(-2.41%)
Mar 01, 2005
4.400
4.734
4.400
4.570
116,052
+0.12(+2.71%)
Feb 28, 2005
4.500
4.500
4.350
4.449
87,555
-0.06(-1.34%)
Feb 25, 2005
4.510
4.600
4.400
4.510
77,446
-0.02(-0.44%)
Feb 24, 2005
4.390
4.580
4.230
4.530
118,235
+0.06(+1.34%)
Feb 23, 2005
4.470
4.800
4.050
4.470
314,451
-0.19(-4.08%)
Feb 22, 2005
4.700
4.850
4.640
4.660
260,197
-0.02(-0.34%)
Feb 18, 2005
4.900
4.900
4.610
4.676
175,494
-0.11(-2.38%)
Feb 17, 2005
5.035
5.060
4.570
4.790
373,352
-0.04(-0.83%)
Feb 16, 2005
4.540
5.080
4.510
4.830
916,564
+0.28(+6.15%)
Feb 15, 2005
4.100
4.550
4.100
4.550
392,208
+0.46(+11.25%)
Feb 14, 2005
3.980
4.150
3.950
4.090
273,207
+0.20(+5.14%)
Feb 11, 2005
4.100
4.120
3.850
3.890
111,934
-0.16(-3.95%)
Feb 10, 2005
4.040
4.200
3.920
4.050
258,772
+0.20(+5.19%)
Feb 09, 2005
3.770
3.910
3.770
3.850
71,502
+0.02(+0.52%)
Feb 08, 2005
3.980
3.980
3.750
3.830
193,992
-0.03(-0.78%)
Feb 07, 2005
4.200
4.200
3.750
3.860
244,567
-0.14(-3.50%)
Feb 04, 2005
3.990
4.170
3.880
4.000
259,615
+0.11(+2.83%)
Feb 03, 2005
3.950
4.000
3.650
3.890
432,043
+0.12(+3.18%)
Feb 02, 2005
3.650
3.860
3.650
3.770
177,264
+0.12(+3.29%)
Feb 01, 2005
3.420
3.650
3.420
3.650
154,391
+0.20(+5.80%)
Jan 31, 2005
3.430
3.520
3.290
3.450
152,385
+0.15(+4.55%)
Jan 28, 2005
3.360
3.410
3.200
3.300
68,729
-0.13(-3.79%)
Jan 27, 2005
3.450
3.450
3.370
3.430
25,537
+0.00(+0.00%)
Jan 26, 2005
3.540
3.540
3.330
3.430
95,945
-0.02(-0.58%)
Jan 25, 2005
3.430
3.540
3.420
3.450
45,729
+0.03(+0.88%)
Jan 24, 2005
3.590
3.590
3.420
3.420
31,606
-0.06(-1.72%)
Jan 21, 2005
3.600
3.600
3.480
3.480
62,413
-0.07(-1.97%)
Jan 20, 2005
3.500
3.590
3.400
3.550
71,473
+0.07(+2.01%)
Jan 19, 2005
3.440
3.520
3.420
3.480
79,393
+0.06(+1.75%)
Jan 18, 2005
3.310
3.450
3.310
3.420
79,191
+0.08(+2.36%)
Jan 14, 2005
3.310
3.450
3.310
3.341
46,468
-0.03(-0.86%)
Jan 13, 2005
3.560
3.560
3.340
3.370
60,033
-0.06(-1.75%)
Jan 12, 2005
3.310
3.432
3.160
3.430
143,074
+0.05(+1.48%)
Jan 11, 2005
3.540
3.560
3.300
3.380
253,935
-0.17(-4.79%)
Jan 10, 2005
3.640
3.670
3.500
3.550
225,488
+0.05(+1.43%)
Jan 07, 2005
3.430
3.620
3.380
3.500
169,522
+0.10(+2.94%)
Jan 06, 2005
3.390
3.440
3.300
3.400
95,604
+0.01(+0.29%)
Jan 05, 2005
3.380
3.428
3.250
3.390
219,514
+0.08(+2.42%)
Jan 04, 2005
3.150
3.470
3.107
3.310
362,370
+0.21(+6.77%)
Jan 03, 2005
2.950
3.170
2.950
3.100
142,471
+0.15(+5.08%)
Dec 31, 2004
3.040
3.040
2.950
2.950
68,100
-0.04(-1.34%)
Dec 30, 2004
2.980
3.090
2.970
2.990
76,000
+0.02(+0.67%)
Dec 29, 2004
3.090
3.200
2.940
2.970
121,600
-0.19(-6.01%)
Dec 28, 2004
3.161
3.250
3.120
3.160
58,800
+0.04(+1.28%)
Dec 27, 2004
3.050
3.240
2.860
3.120
127,400
+0.12(+4.00%)
Dec 23, 2004
3.010
3.070
2.930
3.000
71,100
+0.03(+1.04%)
Dec 22, 2004
2.910
3.200
2.900
2.969
104,500
+0.10(+3.45%)
Dec 21, 2004
2.950
2.960
2.810
2.870
136,500
-0.10(-3.37%)
Dec 20, 2004
3.050
3.050
2.960
2.970
69,500
-0.06(-1.98%)
Dec 17, 2004
2.950
3.060
2.950
3.030
53,100
+0.03(+1.00%)
Dec 16, 2004
3.050
3.159
2.950
3.000
59,600
-0.16(-5.09%)
Dec 15, 2004
3.100
3.190
3.070
3.161
84,600
+0.03(+0.99%)
Dec 14, 2004
3.270
3.300
3.110
3.130
139,900
-0.11(-3.40%)
Dec 13, 2004
3.000
3.250
3.000
3.240
303,400
+0.24(+8.00%)
Dec 10, 2004
2.790
3.040
2.790
3.000
65,200
+0.11(+3.81%)
Dec 09, 2004
2.880
3.050
2.810
2.890
45,500
+0.07(+2.48%)
Dec 08, 2004
2.820
3.000
2.800
2.820
86,800
-0.03(-1.05%)
Dec 07, 2004
3.090
3.130
2.820
2.850
141,600
-0.15(-5.00%)
Dec 06, 2004
2.840
3.140
2.830
3.000
321,500
+0.09(+3.09%)
Dec 03, 2004
2.690
3.000
2.610
2.910
333,100
+0.25(+9.40%)
Dec 02, 2004
2.620
2.660
2.560
2.660
53,800
+0.09(+3.50%)
Dec 01, 2004
2.640
2.650
2.570
2.570
85,600
-0.06(-2.28%)
Nov 30, 2004
2.650
2.650
2.600
2.630
32,700
-0.02(-0.75%)
Nov 29, 2004
2.700
2.700
2.600
2.650
45,000
-0.03(-1.12%)
Nov 26, 2004
2.560
2.680
2.560
2.680
3,800
+0.01(+0.37%)
Nov 24, 2004
2.560
2.710
2.560
2.670
63,500
+0.08(+3.09%)
Nov 23, 2004
2.700
2.700
2.590
2.590
48,600
-0.02(-0.77%)
Nov 22, 2004
2.660
2.670
2.500
2.610
109,100
-0.06(-2.25%)
Nov 19, 2004
2.710
2.710
2.599
2.670
80,200
+0.12(+4.71%)
Nov 18, 2004
2.500
2.630
2.480
2.550
86,700
+0.03(+1.19%)
Nov 17, 2004
2.450
2.540
2.450
2.520
63,200
-0.01(-0.40%)
Nov 16, 2004
2.440
2.540
2.440
2.530
36,900
+0.02(+0.80%)
Nov 15, 2004
2.510
2.620
2.479
2.510
84,800
-0.08(-2.90%)
Nov 12, 2004
2.610
2.620
2.560
2.585
63,200
-0.02(-0.58%)
Nov 11, 2004
2.700
2.730
2.580
2.600
59,100
+0.02(+0.78%)
Nov 10, 2004
2.570
2.640
2.510
2.580
92,900
+0.02(+0.78%)
Nov 09, 2004
2.550
2.600
2.530
2.560
36,600
+0.01(+0.39%)
Nov 08, 2004
2.500
2.570
2.500
2.550
36,000
+0.02(+0.79%)
Nov 05, 2004
2.360
2.600
2.360
2.530
78,400
+0.10(+4.12%)
Nov 04, 2004
2.300
2.470
2.300
2.430
28,300
+0.06(+2.53%)
Nov 03, 2004
2.490
2.520
2.350
2.370
49,500
-0.10(-4.05%)
Nov 02, 2004
2.269
2.480
2.210
2.470
42,300
+0.03(+1.23%)
Nov 01, 2004
2.350
2.440
2.350
2.440
14,700
+0.08(+3.39%)
Oct 29, 2004
2.410
2.460
2.360
2.360
43,400
-0.08(-3.28%)
Oct 28, 2004
2.450
2.490
2.420
2.440
38,300
-0.02(-0.81%)
Oct 27, 2004
2.540
2.540
2.460
2.460
33,800
-0.03(-1.20%)
Oct 26, 2004
2.550
2.550
2.470
2.490
26,500
+0.02(+0.81%)
Oct 25, 2004
2.500
2.590
2.440
2.470
51,000
-0.08(-3.14%)
Oct 22, 2004
2.500
2.610
2.420
2.550
74,600
+0.08(+3.24%)
Oct 21, 2004
2.510
2.590
2.450
2.470
25,600
-0.02(-0.80%)
Oct 20, 2004
2.430
2.540
2.400
2.490
88,200
-0.05(-1.97%)
Oct 19, 2004
2.520
2.640
2.450
2.540
73,300
-0.08(-3.05%)
Oct 18, 2004
2.770
2.770
2.570
2.620
102,500
-0.10(-3.68%)
Oct 15, 2004
2.630
2.780
2.610
2.720
137,600
+0.09(+3.38%)
Oct 14, 2004
2.720
2.720
2.550
2.631
172,400
+0.18(+7.39%)
Oct 13, 2004
2.500
2.550
2.450
2.450
79,400
+0.05(+2.08%)
Oct 12, 2004
2.530
2.530
2.350
2.400
48,200
-0.08(-3.23%)
Oct 11, 2004
2.250
2.530
2.250
2.480
89,000
+0.07(+2.86%)
Oct 08, 2004
2.290
2.450
2.290
2.411
54,800
+0.01(+0.46%)
Oct 07, 2004
2.370
2.400
2.340
2.400
29,400
+0.04(+1.69%)
Oct 06, 2004
2.290
2.370
2.250
2.360
37,600
+0.07(+3.06%)
Oct 05, 2004
2.270
2.400
2.270
2.290
63,800
+0.02(+0.88%)
Oct 04, 2004
2.400
2.530
2.260
2.270
126,200
-0.13(-5.42%)
Oct 01, 2004
2.480
2.550
2.400
2.400
218,600
-0.01(-0.41%)
Sep 30, 2004
2.480
2.490
2.350
2.410
81,100
+0.02(+0.84%)
Sep 29, 2004
2.400
2.420
2.310
2.390
102,500
+0.07(+3.02%)
Sep 28, 2004
2.170
2.353
2.170
2.320
93,700
+0.12(+5.45%)
Sep 27, 2004
2.260
2.310
2.180
2.200
80,300
-0.08(-3.51%)
Sep 24, 2004
2.190
2.400
2.170
2.280
128,800
-0.11(-4.60%)
Sep 23, 2004
2.520
2.590
2.280
2.390
330,600
-0.08(-3.28%)
Sep 22, 2004
2.100
2.730
2.060
2.471
1,112,000
+0.36(+17.11%)
Sep 21, 2004
2.100
2.130
2.050
2.110
23,700
+0.00(+0.00%)
Sep 20, 2004
2.040
2.150
2.040
2.110
21,700
+0.01(+0.48%)
Sep 17, 2004
2.150
2.160
2.100
2.100
8,000
-0.01(-0.47%)
Sep 16, 2004
2.140
2.140
2.060
2.110
27,809
+0.03(+1.44%)
Sep 15, 2004
2.130
2.140
2.010
2.080
117,400
+0.00(+0.00%)
Sep 14, 2004
2.000
2.100
2.000
2.080
18,300
-0.02(-0.95%)
Sep 13, 2004
2.020
2.150
1.880
2.100
84,900
+0.03(+1.45%)
Sep 10, 2004
2.050
2.110
2.050
2.070
78,449
-0.01(-0.48%)
Sep 09, 2004
2.040
2.160
2.040
2.080
46,300
-0.04(-1.89%)
Sep 08, 2004
2.190
2.190
2.070
2.120
27,017
+0.00(+0.00%)
Sep 07, 2004
2.090
2.130
2.030
2.120
35,114
+0.07(+3.41%)
Sep 03, 2004
2.100
2.150
2.010
2.050
28,900
-0.07(-3.30%)
Sep 02, 2004
2.140
2.200
2.060
2.120
58,500
+0.05(+2.42%)
Sep 01, 2004
2.160
2.190
2.070
2.070
33,200
-0.07(-3.27%)
Aug 31, 2004
2.220
2.220
2.080
2.140
58,100
-0.05(-2.28%)
Aug 30, 2004
2.190
2.210
2.160
2.190
50,400
-0.01(-0.45%)
Aug 27, 2004
2.180
2.230
2.140
2.200
49,300
+0.03(+1.38%)
Aug 26, 2004
2.130
2.180
2.120
2.170
19,800
+0.04(+1.88%)
Aug 25, 2004
2.050
2.250
2.050
2.130
77,000
-0.04(-1.84%)
Aug 24, 2004
2.150
2.170
2.070
2.170
54,400
+0.08(+3.83%)
Aug 23, 2004
2.100
2.170
1.990
2.090
40,160
-0.07(-3.24%)
Aug 20, 2004
2.090
2.170
2.050
2.160
58,663
+0.08(+3.85%)
Aug 19, 2004
1.940
2.090
1.900
2.080
89,800
+0.09(+4.52%)
Aug 18, 2004
1.970
2.030
1.930
1.990
45,760
+0.08(+4.19%)
Aug 17, 2004
1.930
2.000
1.900
1.910
79,200
-0.03(-1.55%)
Aug 16, 2004
1.940
2.080
1.940
1.940
70,400
-0.04(-2.02%)
Aug 13, 2004
2.050
2.050
1.970
1.980
74,200
-0.07(-3.41%)
Aug 12, 2004
2.090
2.090
1.980
2.050
53,000
+0.01(+0.49%)
Aug 11, 2004
1.990
2.040
1.930
2.040
53,000
+0.02(+0.99%)
Aug 10, 2004
2.050
2.050
1.980
2.020
52,200
-0.03(-1.46%)
Aug 09, 2004
2.020
2.390
2.020
2.050
64,200
+0.00(+0.00%)
Aug 06, 2004
2.210
2.210
2.050
2.050
57,300
-0.10(-4.65%)
Aug 05, 2004
2.170
2.230
2.128
2.150
61,700
-0.04(-1.83%)
Aug 04, 2004
2.270
2.270
2.170
2.190
33,700
-0.04(-1.79%)
Aug 03, 2004
2.060
2.450
1.970
2.230
165,605
+0.12(+5.69%)
Aug 02, 2004
2.200
2.200
2.070
2.110
38,100
-0.04(-1.86%)
Jul 30, 2004
2.200
2.270
2.030
2.150
101,300
-0.01(-0.46%)
Jul 29, 2004
2.140
2.160
1.960
2.160
91,600
+0.19(+9.64%)
Jul 28, 2004
1.970
2.280
1.860
1.970
322,000
+0.08(+4.23%)
Jul 27, 2004
1.790
1.970
1.710
1.890
131,500
+0.04(+2.16%)
Jul 26, 2004
1.940
2.019
1.850
1.850
81,200
-0.10(-5.13%)
Jul 23, 2004
1.710
1.970
1.600
1.950
133,300
+0.01(+0.52%)
Jul 22, 2004
2.200
2.200
1.720
1.940
172,000
-0.21(-9.77%)
Jul 21, 2004
2.190
2.270
2.150
2.150
58,400
-0.04(-1.83%)
Jul 20, 2004
2.260
2.260
2.160
2.190
65,700
-0.04(-1.79%)
Jul 19, 2004
2.170
2.280
2.170
2.230
69,600
+0.03(+1.36%)
Jul 16, 2004
2.210
2.260
2.200
2.200
41,600
-0.07(-3.08%)
Jul 15, 2004
2.220
2.270
2.200
2.270
43,400
+0.01(+0.44%)
Jul 14, 2004
2.200
2.260
2.170
2.260
111,700
+0.00(+0.00%)
Jul 13, 2004
2.250
2.360
2.220
2.260
104,200
-0.03(-1.31%)
Jul 12, 2004
2.360
2.360
2.260
2.290
76,800
-0.01(-0.43%)
Jul 09, 2004
2.300
2.340
2.270
2.300
55,900
-0.01(-0.43%)
Jul 08, 2004
2.440
2.440
2.300
2.310
36,700
-0.03(-1.28%)
Jul 07, 2004
2.390
2.390
2.300
2.340
75,600
-0.03(-1.27%)
Jul 06, 2004
2.320
2.420
2.320
2.370
119,300
-0.01(-0.42%)
Jul 02, 2004
2.380
2.400
2.340
2.380
76,800
+0.04(+1.71%)
Jul 01, 2004
2.321
2.390
2.280
2.340
186,100
-0.05(-2.09%)
Jun 30, 2004
2.410
2.430
2.320
2.390
74,900
-0.04(-1.65%)
Jun 29, 2004
2.310
2.440
2.220
2.430
307,600
+0.15(+6.58%)
Jun 28, 2004
2.320
2.350
2.250
2.280
162,000
-0.01(-0.44%)
Jun 25, 2004
2.300
3.250
2.240
2.290
1,440,400
-0.02(-0.65%)
Jun 24, 2004
2.350
2.350
2.260
2.305
68,400
+0.01(+0.22%)
Jun 23, 2004
2.280
2.350
2.240
2.300
180,800
+0.02(+0.88%)
Jun 22, 2004
2.360
2.360
2.240
2.280
73,000
+0.01(+0.44%)
Jun 21, 2004
2.250
2.360
2.250
2.270
93,600
+0.02(+0.89%)
Jun 18, 2004
2.230
2.330
2.100
2.250
114,400
-0.01(-0.44%)
Jun 17, 2004
2.340
2.370
2.260
2.260
240,300
+0.01(+0.44%)
Jun 16, 2004
2.320
2.350
2.230
2.250
101,500
+0.02(+0.90%)
Jun 15, 2004
2.270
2.330
2.210
2.230
305,300
-0.04(-1.76%)
Jun 14, 2004
2.390
2.390
2.250
2.270
173,600
-0.01(-0.44%)
Jun 10, 2004
2.350
2.390
2.260
2.280
158,700
-0.07(-2.98%)
Jun 09, 2004
2.390
2.420
2.330
2.350
128,900
-0.07(-2.89%)
Jun 08, 2004
2.520
2.520
2.300
2.420
330,300
-0.06(-2.42%)
Jun 07, 2004
2.439
2.550
2.380
2.480
445,900
+0.12(+5.08%)
Jun 04, 2004
2.320
2.370
2.250
2.360
1,157,700
+0.11(+4.89%)
Jun 03, 2004
2.290
2.380
2.230
2.250
384,500
-0.05(-2.17%)
Jun 02, 2004
2.240
2.330
2.180
2.300
542,700
+0.10(+4.55%)
Jun 01, 2004
2.230
2.240
2.130
2.200
331,000
+0.04(+1.85%)
May 28, 2004
2.160
2.220
2.120
2.160
242,300
+0.06(+2.86%)
May 27, 2004
2.260
2.260
2.100
2.100
454,100
-0.12(-5.41%)
May 26, 2004
2.360
2.370
2.150
2.220
462,900
-0.07(-3.06%)
May 25, 2004
2.200
2.290
2.145
2.290
327,200
+0.07(+3.15%)
May 24, 2004
2.400
2.400
2.175
2.220
185,700
-0.03(-1.33%)
May 21, 2004
2.320
2.330
2.180
2.250
235,500
+0.02(+0.94%)
May 20, 2004
2.320
2.470
2.210
2.229
766,700
-0.16(-6.74%)
May 19, 2004
2.930
3.330
2.298
2.390
3,674,500
-0.35(-12.77%)
May 18, 2004
2.760
2.760
2.690
2.740
73,100
+0.02(+0.74%)
May 17, 2004
2.800
2.800
2.680
2.720
121,300
-0.07(-2.51%)
May 14, 2004
2.880
2.900
2.720
2.790
186,800
-0.04(-1.41%)
May 13, 2004
2.810
2.950
2.810
2.830
166,100
-0.06(-2.08%)
May 12, 2004
3.050
3.080
2.830
2.890
231,400
-0.20(-6.47%)
May 11, 2004
3.140
3.220
3.000
3.090
163,300
-0.05(-1.59%)
May 10, 2004
3.140
3.290
3.100
3.140
160,400
+0.04(+1.29%)
May 07, 2004
3.150
3.210
3.080
3.100
124,500
-0.06(-1.93%)
May 06, 2004
3.300
3.370
3.100
3.161
137,500
-0.04(-1.22%)
May 05, 2004
3.450
3.450
3.060
3.200
261,300
-0.16(-4.76%)
May 04, 2004
3.460
3.510
3.300
3.360
224,900
-0.10(-2.89%)
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.