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
+0.080 (+4.32%)
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 28, 2006
6.850
7.010
6.800
6.900
160,100
+0.00(+0.00%)
Apr 27, 2006
6.970
7.070
6.850
6.900
141,496
-0.13(-1.85%)
Apr 26, 2006
7.090
7.180
6.960
7.030
126,794
-0.05(-0.71%)
Apr 25, 2006
7.160
7.250
7.080
7.080
204,016
-0.10(-1.39%)
Apr 24, 2006
7.110
7.250
7.080
7.180
181,240
-0.02(-0.28%)
Apr 21, 2006
7.100
7.250
7.100
7.200
298,625
+0.10(+1.41%)
Apr 20, 2006
7.130
7.250
7.090
7.100
158,915
-0.10(-1.39%)
Apr 19, 2006
7.150
7.280
7.000
7.200
438,171
+0.02(+0.28%)
Apr 18, 2006
7.000
7.280
6.830
7.180
550,360
+0.19(+2.72%)
Apr 17, 2006
7.100
7.220
6.970
6.990
647,950
-0.56(-7.42%)
Apr 13, 2006
7.430
7.680
7.350
7.550
201,000
+0.15(+1.99%)
Apr 12, 2006
7.180
7.490
7.060
7.403
173,784
+0.22(+3.11%)
Apr 11, 2006
7.460
7.630
7.010
7.180
374,520
-0.31(-4.14%)
Apr 10, 2006
7.860
7.910
7.360
7.490
273,230
-0.41(-5.19%)
Apr 07, 2006
8.020
8.150
7.860
7.900
139,552
-0.07(-0.88%)
Apr 06, 2006
7.840
8.040
7.770
7.970
299,708
+0.13(+1.66%)
Apr 05, 2006
7.960
8.000
7.650
7.840
308,817
-0.12(-1.51%)
Apr 04, 2006
8.080
8.200
7.950
7.960
338,244
-0.04(-0.50%)
Apr 03, 2006
8.520
8.580
7.890
8.000
616,270
-0.56(-6.54%)
Mar 31, 2006
8.490
8.730
8.490
8.560
192,945
+0.05(+0.59%)
Mar 30, 2006
8.750
8.760
8.460
8.510
154,623
-0.24(-2.74%)
Mar 29, 2006
8.520
8.810
8.520
8.750
310,434
+0.21(+2.44%)
Mar 28, 2006
8.510
8.780
8.490
8.541
249,998
+0.11(+1.32%)
Mar 27, 2006
8.840
8.840
8.190
8.430
513,209
-0.38(-4.31%)
Mar 24, 2006
8.400
8.900
8.280
8.810
462,187
+0.54(+6.53%)
Mar 23, 2006
8.650
8.750
8.100
8.270
551,100
-0.39(-4.50%)
Mar 22, 2006
8.810
8.920
8.650
8.660
194,900
-0.13(-1.48%)
Mar 21, 2006
8.950
9.078
8.720
8.790
330,275
+0.09(+1.03%)
Mar 20, 2006
8.970
9.000
8.700
8.700
245,794
-0.30(-3.33%)
Mar 17, 2006
8.750
9.210
8.750
9.000
462,107
+0.25(+2.86%)
Mar 16, 2006
9.070
9.200
8.600
8.750
2,082,865
-0.46(-4.99%)
Mar 15, 2006
8.900
9.230
8.820
9.210
334,150
+0.31(+3.48%)
Mar 14, 2006
9.220
9.230
8.370
8.900
630,449
-0.30(-3.26%)
Mar 13, 2006
9.030
9.500
8.720
9.200
561,270
+0.13(+1.43%)
Mar 10, 2006
9.570
9.590
9.000
9.070
392,994
-0.47(-4.93%)
Mar 09, 2006
9.900
9.900
9.480
9.540
283,653
-0.28(-2.85%)
Mar 08, 2006
9.610
10.26
9.610
9.820
399,900
+0.21(+2.19%)
Mar 07, 2006
10.36
10.53
9.480
9.610
557,096
-0.83(-7.95%)
Mar 06, 2006
10.61
10.84
10.36
10.44
258,678
-0.19(-1.79%)
Mar 03, 2006
10.73
11.00
10.58
10.63
124,151
-0.12(-1.12%)
Mar 02, 2006
10.90
11.00
10.61
10.75
198,147
-0.24(-2.18%)
Mar 01, 2006
10.91
11.14
10.81
10.99
179,657
+0.16(+1.48%)
Feb 28, 2006
11.62
11.63
10.78
10.83
352,294
-0.79(-6.80%)
Feb 27, 2006
11.62
11.90
11.56
11.62
265,747
+0.06(+0.52%)
Feb 24, 2006
11.98
12.20
11.00
11.56
475,791
-0.31(-2.61%)
Feb 23, 2006
12.43
12.84
11.68
11.87
457,640
-0.63(-5.04%)
Feb 22, 2006
12.97
12.98
12.24
12.50
292,219
-0.51(-3.92%)
Feb 21, 2006
13.09
13.49
12.94
13.01
193,143
+0.03(+0.23%)
Feb 17, 2006
13.24
13.34
12.93
12.98
142,860
-0.02(-0.15%)
Feb 16, 2006
13.02
13.24
12.73
13.00
108,900
+0.01(+0.08%)
Feb 15, 2006
12.58
13.03
11.95
12.99
213,338
+0.41(+3.26%)
Feb 14, 2006
12.79
12.90
12.50
12.58
180,447
-0.12(-0.94%)
Feb 13, 2006
12.34
13.10
12.02
12.70
317,969
+0.40(+3.25%)
Feb 10, 2006
13.56
13.75
11.74
12.30
941,535
-1.35(-9.89%)
Feb 09, 2006
14.00
14.00
13.60
13.65
146,597
-0.32(-2.29%)
Feb 08, 2006
14.09
14.34
13.85
13.97
141,505
-0.03(-0.22%)
Feb 07, 2006
14.19
14.29
13.85
14.00
216,337
-0.14(-0.99%)
Feb 06, 2006
14.36
14.37
14.05
14.14
194,753
+0.09(+0.64%)
Feb 03, 2006
14.00
14.54
13.70
14.05
173,584
+0.12(+0.86%)
Feb 02, 2006
14.20
14.20
13.62
13.93
137,669
-0.27(-1.90%)
Feb 01, 2006
14.48
14.76
13.88
14.20
182,398
-0.10(-0.70%)
Jan 31, 2006
14.53
14.69
13.56
14.30
236,629
-0.18(-1.24%)
Jan 30, 2006
14.39
14.71
14.20
14.48
160,032
+0.19(+1.33%)
Jan 27, 2006
14.48
14.66
14.04
14.29
269,395
-0.05(-0.35%)
Jan 26, 2006
14.14
14.75
14.01
14.34
310,411
+0.37(+2.65%)
Jan 25, 2006
14.01
14.10
13.80
13.97
142,054
-0.11(-0.78%)
Jan 24, 2006
14.13
14.25
13.60
14.08
304,507
+0.26(+1.88%)
Jan 23, 2006
13.97
14.22
13.63
13.82
269,452
+0.21(+1.54%)
Jan 20, 2006
13.32
14.00
13.32
13.61
364,075
+0.29(+2.18%)
Jan 19, 2006
13.78
13.89
13.25
13.32
266,583
-0.28(-2.06%)
Jan 18, 2006
13.40
13.86
13.00
13.60
299,506
+0.08(+0.59%)
Jan 17, 2006
12.25
13.72
12.21
13.52
641,746
+1.47(+12.20%)
Jan 13, 2006
12.11
12.11
11.95
12.05
140,666
+0.01(+0.08%)
Jan 12, 2006
12.15
12.15
11.88
12.04
295,300
+0.01(+0.08%)
Jan 11, 2006
12.10
12.24
11.98
12.03
271,582
+0.01(+0.08%)
Jan 10, 2006
11.79
12.15
11.50
12.02
376,798
+0.26(+2.21%)
Jan 09, 2006
11.76
12.25
11.37
11.76
744,802
+1.44(+13.95%)
Jan 06, 2006
10.16
10.46
10.16
10.32
88,302
+0.08(+0.78%)
Jan 05, 2006
10.34
10.50
10.18
10.24
104,271
-0.01(-0.10%)
Jan 04, 2006
9.700
10.50
9.700
10.25
178,747
+0.24(+2.40%)
Jan 03, 2006
10.31
10.31
10.00
10.01
158,205
-0.14(-1.38%)
Dec 30, 2005
10.18
10.37
9.740
10.15
189,040
-0.02(-0.20%)
Dec 29, 2005
9.650
10.29
9.620
10.17
177,443
+0.45(+4.63%)
Dec 28, 2005
10.98
10.98
9.640
9.720
286,600
-0.90(-8.47%)
Dec 27, 2005
10.80
11.00
10.39
10.62
149,300
+0.00(+0.00%)
Dec 23, 2005
10.60
10.78
10.45
10.62
119,756
+0.00(+0.00%)
Dec 22, 2005
10.48
10.89
10.48
10.62
72,380
+0.21(+2.02%)
Dec 21, 2005
10.25
10.67
10.19
10.41
112,818
+0.11(+1.07%)
Dec 20, 2005
10.65
10.81
10.05
10.30
214,891
-0.43(-4.01%)
Dec 19, 2005
11.43
11.46
10.72
10.73
268,564
-0.60(-5.30%)
Dec 16, 2005
11.11
11.63
10.78
11.33
237,758
+0.32(+2.91%)
Dec 15, 2005
10.57
11.08
10.24
11.01
274,064
+0.52(+4.96%)
Dec 14, 2005
10.36
10.50
10.10
10.49
124,759
+0.16(+1.55%)
Dec 13, 2005
10.60
10.65
10.05
10.33
202,323
-0.23(-2.18%)
Dec 12, 2005
10.25
10.59
10.15
10.56
295,710
+0.50(+4.97%)
Dec 09, 2005
9.530
10.17
9.460
10.06
248,482
+0.43(+4.47%)
Dec 08, 2005
9.890
9.890
9.460
9.630
102,041
-0.12(-1.23%)
Dec 07, 2005
9.990
10.25
9.560
9.750
332,085
+0.01(+0.10%)
Dec 06, 2005
8.700
9.850
8.620
9.740
515,035
+1.00(+11.44%)
Dec 05, 2005
8.950
8.950
8.710
8.740
105,081
+0.00(+0.00%)
Dec 02, 2005
8.860
8.920
8.520
8.740
107,372
-0.18(-2.02%)
Dec 01, 2005
8.950
9.080
8.500
8.920
206,058
-0.02(-0.22%)
Nov 30, 2005
8.710
9.030
8.600
8.940
161,338
+0.22(+2.52%)
Nov 29, 2005
8.840
9.200
8.500
8.720
130,085
-0.12(-1.36%)
Nov 28, 2005
8.820
9.000
8.590
8.840
242,518
+0.15(+1.73%)
Nov 25, 2005
8.360
8.750
8.350
8.690
67,587
+0.29(+3.45%)
Nov 23, 2005
8.160
8.730
7.950
8.400
256,327
+0.27(+3.32%)
Nov 22, 2005
8.170
8.178
7.710
8.130
169,236
+0.01(+0.12%)
Nov 21, 2005
7.640
8.170
7.500
8.120
311,705
+0.85(+11.69%)
Nov 18, 2005
7.300
7.300
7.120
7.270
41,336
+0.10(+1.39%)
Nov 17, 2005
7.470
7.630
6.930
7.170
80,169
-0.25(-3.37%)
Nov 16, 2005
7.500
7.710
7.350
7.420
61,319
-0.06(-0.76%)
Nov 15, 2005
7.680
7.902
7.390
7.477
181,021
+0.02(+0.23%)
Nov 14, 2005
7.300
7.540
7.200
7.460
108,478
+0.22(+3.04%)
Nov 11, 2005
7.090
7.670
7.010
7.240
155,857
+0.26(+3.72%)
Nov 10, 2005
7.080
7.126
6.900
6.980
92,568
+0.05(+0.72%)
Nov 09, 2005
7.020
7.070
6.870
6.930
55,315
-0.03(-0.43%)
Nov 08, 2005
6.880
7.000
6.800
6.960
76,504
+0.15(+2.20%)
Nov 07, 2005
6.700
6.830
6.630
6.810
45,431
+0.11(+1.64%)
Nov 04, 2005
6.890
6.890
6.610
6.700
36,222
-0.15(-2.25%)
Nov 03, 2005
6.810
6.950
6.550
6.854
74,973
+0.18(+2.76%)
Nov 02, 2005
6.940
7.080
6.460
6.670
137,957
-0.13(-1.91%)
Nov 01, 2005
6.770
6.932
6.611
6.800
45,185
+0.17(+2.56%)
Oct 31, 2005
6.610
6.950
6.530
6.630
51,346
-0.03(-0.45%)
Oct 28, 2005
6.620
6.890
6.620
6.660
90,813
-0.05(-0.75%)
Oct 27, 2005
7.000
7.210
6.680
6.710
59,701
-0.45(-6.28%)
Oct 26, 2005
7.550
7.570
7.040
7.160
65,466
-0.29(-3.89%)
Oct 25, 2005
7.500
7.732
7.400
7.450
80,483
+0.08(+1.09%)
Oct 24, 2005
7.200
7.710
6.900
7.370
123,515
+0.27(+3.80%)
Oct 21, 2005
6.940
7.173
6.880
7.100
108,997
+0.24(+3.50%)
Oct 20, 2005
6.933
6.990
6.820
6.860
60,586
+0.03(+0.44%)
Oct 19, 2005
6.730
6.860
6.500
6.830
88,116
+0.10(+1.49%)
Oct 18, 2005
7.070
7.070
6.660
6.730
76,471
-0.25(-3.58%)
Oct 17, 2005
6.750
7.060
6.620
6.980
179,569
+0.18(+2.65%)
Oct 14, 2005
7.870
7.870
6.510
6.800
340,180
-0.79(-10.41%)
Oct 13, 2005
7.720
7.900
7.570
7.590
95,941
-0.19(-2.44%)
Oct 12, 2005
7.700
7.948
7.670
7.780
149,940
-0.11(-1.39%)
Oct 11, 2005
8.750
8.900
7.710
7.890
323,883
-0.86(-9.83%)
Oct 10, 2005
8.770
8.850
8.680
8.750
30,277
-0.04(-0.46%)
Oct 07, 2005
8.800
9.000
8.700
8.790
73,382
-0.16(-1.79%)
Oct 06, 2005
8.800
8.970
8.730
8.950
72,103
+0.15(+1.70%)
Oct 05, 2005
9.060
9.060
8.740
8.800
84,613
-0.19(-2.11%)
Oct 04, 2005
8.870
9.203
8.820
8.990
97,723
+0.09(+1.01%)
Oct 03, 2005
8.780
9.150
8.750
8.900
91,781
+0.04(+0.45%)
Sep 30, 2005
9.050
9.060
8.766
8.860
72,357
-0.15(-1.66%)
Sep 29, 2005
9.000
9.101
8.670
9.010
149,731
-0.02(-0.22%)
Sep 28, 2005
8.940
9.230
8.740
9.030
152,820
+0.21(+2.38%)
Sep 27, 2005
8.570
9.000
8.509
8.820
173,585
+0.23(+2.68%)
Sep 26, 2005
9.040
9.160
8.500
8.590
113,170
-0.21(-2.39%)
Sep 23, 2005
8.800
8.870
8.210
8.800
88,384
+0.51(+6.15%)
Sep 22, 2005
8.290
8.770
8.170
8.290
158,611
-0.25(-2.93%)
Sep 21, 2005
8.600
8.800
8.250
8.540
141,634
-0.06(-0.70%)
Sep 20, 2005
8.700
9.050
8.380
8.600
218,291
-0.12(-1.38%)
Sep 19, 2005
8.450
9.000
8.420
8.720
211,719
+0.41(+4.93%)
Sep 16, 2005
7.880
8.450
7.880
8.310
232,634
+0.41(+5.19%)
Sep 15, 2005
7.800
7.930
7.560
7.900
87,589
+0.10(+1.33%)
Sep 14, 2005
7.920
7.920
7.710
7.796
48,400
+0.03(+0.33%)
Sep 13, 2005
7.840
7.990
7.380
7.770
161,745
-0.15(-1.89%)
Sep 12, 2005
7.630
8.050
7.630
7.920
236,140
+0.29(+3.80%)
Sep 09, 2005
7.750
8.050
7.470
7.630
241,516
-0.11(-1.42%)
Sep 08, 2005
7.600
8.150
7.600
7.740
293,587
+0.19(+2.52%)
Sep 07, 2005
7.050
7.780
6.800
7.550
399,011
+0.53(+7.55%)
Sep 06, 2005
7.120
7.150
6.840
7.020
175,326
+0.03(+0.43%)
Sep 02, 2005
7.090
7.150
6.840
6.990
105,150
+0.06(+0.87%)
Sep 01, 2005
7.070
7.150
6.840
6.930
219,335
+0.17(+2.51%)
Aug 31, 2005
6.350
7.070
6.350
6.760
265,165
+0.54(+8.68%)
Aug 30, 2005
6.150
6.500
6.120
6.220
133,565
+0.03(+0.48%)
Aug 29, 2005
6.120
6.340
5.780
6.190
119,392
-0.03(-0.48%)
Aug 26, 2005
6.340
6.490
6.170
6.220
71,757
-0.10(-1.58%)
Aug 25, 2005
5.970
6.330
5.960
6.320
191,411
+0.35(+5.86%)
Aug 24, 2005
6.320
6.460
5.850
5.970
359,379
-0.45(-7.01%)
Aug 23, 2005
6.620
6.670
6.280
6.420
177,673
-0.33(-4.89%)
Aug 22, 2005
7.010
7.230
6.140
6.750
521,945
-0.64(-8.66%)
Aug 19, 2005
7.350
7.420
7.050
7.390
141,472
+0.16(+2.21%)
Aug 18, 2005
7.020
7.290
7.020
7.230
107,793
+0.16(+2.26%)
Aug 17, 2005
7.050
7.250
7.000
7.070
96,439
-0.02(-0.28%)
Aug 16, 2005
7.290
7.300
6.990
7.090
108,733
-0.14(-1.94%)
Aug 15, 2005
7.090
7.290
7.000
7.230
171,321
+0.24(+3.43%)
Aug 12, 2005
7.070
7.070
6.870
6.990
49,761
-0.10(-1.41%)
Aug 11, 2005
7.180
7.220
6.880
7.090
83,984
-0.05(-0.70%)
Aug 10, 2005
7.310
7.310
6.880
7.140
289,134
-0.10(-1.38%)
Aug 09, 2005
7.690
7.700
7.110
7.240
270,281
-0.27(-3.60%)
Aug 08, 2005
7.150
7.710
7.030
7.510
486,393
+0.55(+7.90%)
Aug 05, 2005
7.000
7.070
6.728
6.960
167,842
-0.04(-0.57%)
Aug 04, 2005
6.890
7.100
6.740
7.000
171,604
+0.09(+1.30%)
Aug 03, 2005
7.150
7.240
6.040
6.910
472,648
-0.19(-2.68%)
Aug 02, 2005
7.000
7.260
7.000
7.100
274,751
+0.11(+1.57%)
Aug 01, 2005
6.820
7.090
6.750
6.990
312,336
+0.17(+2.49%)
Jul 29, 2005
6.790
7.100
6.690
6.820
279,648
+0.06(+0.89%)
Jul 28, 2005
6.570
6.810
6.380
6.760
318,386
+0.09(+1.35%)
Jul 27, 2005
5.900
7.170
5.650
6.670
977,688
+0.88(+15.20%)
Jul 26, 2005
5.580
5.920
5.580
5.790
423,678
+0.26(+4.70%)
Jul 25, 2005
5.100
5.800
5.050
5.530
334,716
+0.53(+10.60%)
Jul 22, 2005
4.950
5.120
4.910
5.000
77,137
+0.05(+1.01%)
Jul 21, 2005
5.000
5.150
4.920
4.950
217,295
+0.05(+1.02%)
Jul 20, 2005
4.800
5.000
4.800
4.900
252,379
+0.10(+2.08%)
Jul 19, 2005
4.840
4.900
4.760
4.800
74,437
-0.07(-1.48%)
Jul 18, 2005
4.840
4.890
4.750
4.872
134,938
+0.08(+1.71%)
Jul 15, 2005
4.740
4.900
4.650
4.790
193,677
+0.05(+1.05%)
Jul 14, 2005
4.890
5.010
4.540
4.740
59,375
-0.15(-3.07%)
Jul 13, 2005
5.000
5.050
4.830
4.890
84,589
-0.01(-0.20%)
Jul 12, 2005
4.840
5.050
4.650
4.900
150,063
+0.06(+1.24%)
Jul 11, 2005
4.570
4.850
4.450
4.840
172,523
+0.33(+7.32%)
Jul 08, 2005
4.570
4.600
4.390
4.510
31,787
+0.01(+0.22%)
Jul 07, 2005
4.340
4.520
4.310
4.500
40,735
+0.07(+1.58%)
Jul 06, 2005
4.490
4.540
4.270
4.430
76,049
+0.02(+0.41%)
Jul 05, 2005
4.464
4.580
4.378
4.412
34,900
-0.02(-0.41%)
Jul 01, 2005
4.400
4.440
4.340
4.430
25,800
+0.00(+0.00%)
Jun 30, 2005
4.460
4.480
4.270
4.430
54,492
-0.12(-2.64%)
Jun 29, 2005
4.700
4.700
4.410
4.550
70,254
+0.04(+0.89%)
Jun 28, 2005
4.570
4.750
4.470
4.510
128,733
-0.08(-1.74%)
Jun 27, 2005
4.150
4.680
4.080
4.590
242,040
+0.51(+12.50%)
Jun 24, 2005
4.020
4.350
4.020
4.080
40,311
-0.08(-1.92%)
Jun 23, 2005
4.350
4.350
4.160
4.160
23,358
-0.14(-3.26%)
Jun 22, 2005
4.190
4.310
4.140
4.300
84,545
+0.16(+3.86%)
Jun 21, 2005
4.100
4.140
4.000
4.140
19,813
+0.09(+2.22%)
Jun 20, 2005
4.100
4.100
4.020
4.050
48,223
-0.03(-0.74%)
Jun 17, 2005
4.150
4.150
4.000
4.080
13,300
-0.01(-0.24%)
Jun 16, 2005
3.940
4.090
3.940
4.090
16,215
+0.10(+2.51%)
Jun 15, 2005
4.040
4.222
3.950
3.990
115,486
-0.13(-3.16%)
Jun 14, 2005
4.130
4.130
3.960
4.120
48,426
-0.02(-0.48%)
Jun 13, 2005
4.210
4.240
4.080
4.140
47,181
+0.00(+0.00%)
Jun 10, 2005
4.150
4.210
4.050
4.140
35,800
-0.01(-0.24%)
Jun 09, 2005
4.100
4.200
4.050
4.150
33,005
+0.07(+1.72%)
Jun 08, 2005
4.160
4.168
4.010
4.080
51,290
-0.09(-2.16%)
Jun 07, 2005
4.200
4.250
4.080
4.170
63,489
-0.04(-0.95%)
Jun 06, 2005
4.110
4.350
4.110
4.210
84,901
+0.16(+3.95%)
Jun 03, 2005
4.250
4.290
4.020
4.050
44,575
-0.19(-4.48%)
Jun 02, 2005
4.170
4.250
4.090
4.240
30,890
+0.04(+0.95%)
Jun 01, 2005
4.160
4.240
4.050
4.200
86,369
+0.11(+2.69%)
May 31, 2005
4.000
4.200
4.000
4.090
50,666
+0.02(+0.49%)
May 27, 2005
4.000
4.260
4.000
4.070
50,175
+0.05(+1.24%)
May 26, 2005
3.890
4.050
3.870
4.020
64,986
+0.12(+3.08%)
May 25, 2005
4.090
4.100
3.890
3.900
109,716
-0.13(-3.23%)
May 24, 2005
4.100
4.271
3.940
4.030
151,300
-0.07(-1.71%)
May 23, 2005
4.240
4.270
4.030
4.100
110,302
-0.10(-2.38%)
May 20, 2005
4.090
4.240
4.090
4.200
32,570
+0.04(+0.96%)
May 19, 2005
4.240
4.240
4.060
4.160
71,961
-0.03(-0.72%)
May 18, 2005
4.170
4.240
4.120
4.190
93,300
+0.11(+2.77%)
May 17, 2005
4.150
4.164
4.010
4.077
32,730
-0.08(-1.99%)
May 16, 2005
4.180
4.250
4.080
4.160
62,184
+0.03(+0.73%)
May 13, 2005
4.170
4.170
4.010
4.130
68,148
-0.13(-3.05%)
May 12, 2005
4.190
4.300
4.140
4.260
44,740
+0.11(+2.65%)
May 11, 2005
4.310
4.350
4.090
4.150
66,590
-0.12(-2.81%)
May 10, 2005
4.200
4.350
4.200
4.270
130,282
-0.07(-1.61%)
May 09, 2005
4.120
4.450
4.120
4.340
115,797
+0.12(+2.75%)
May 06, 2005
4.120
4.350
4.120
4.224
180,358
+0.14(+3.53%)
May 05, 2005
3.750
4.100
3.750
4.080
182,906
+0.18(+4.62%)
May 04, 2005
3.900
4.030
3.610
3.900
375,492
+0.00(+0.00%)
May 03, 2005
3.420
3.990
3.150
3.900
133,910
+0.46(+13.37%)
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.