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
Universal Elect IN
(NQ:
UEIC
)
11.72
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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 (%)
Apr 30, 2003
9.850
10.48
9.850
10.48
9,700
+0.51(+5.12%)
Apr 29, 2003
9.950
10.06
9.950
9.970
26,800
-0.03(-0.30%)
Apr 28, 2003
10.07
10.34
9.950
10.00
37,500
-0.07(-0.70%)
Apr 25, 2003
10.32
10.44
9.930
10.07
16,100
-0.36(-3.45%)
Apr 24, 2003
10.10
10.44
10.02
10.43
13,700
+0.37(+3.68%)
Apr 23, 2003
10.05
10.06
9.730
10.06
22,000
+0.13(+1.31%)
Apr 22, 2003
9.500
9.950
9.500
9.930
31,000
+0.33(+3.43%)
Apr 21, 2003
9.510
9.860
9.510
9.601
8,100
+0.04(+0.43%)
Apr 17, 2003
9.900
9.920
9.500
9.560
9,000
+0.06(+0.63%)
Apr 16, 2003
9.610
9.670
9.500
9.500
8,700
-0.26(-2.66%)
Apr 15, 2003
9.520
9.840
9.450
9.760
12,500
-0.11(-1.11%)
Apr 14, 2003
9.580
9.870
9.500
9.870
21,700
+0.31(+3.24%)
Apr 11, 2003
9.640
9.640
9.390
9.560
93,300
+0.01(+0.10%)
Apr 10, 2003
9.640
9.650
9.500
9.550
11,200
-0.10(-1.04%)
Apr 09, 2003
9.430
9.650
9.400
9.650
11,700
+0.07(+0.73%)
Apr 08, 2003
9.290
9.590
9.200
9.580
16,700
+0.31(+3.34%)
Apr 07, 2003
9.390
9.430
9.200
9.270
17,800
+0.00(+0.00%)
Apr 04, 2003
9.420
9.520
9.151
9.270
81,600
-0.15(-1.59%)
Apr 03, 2003
9.600
9.600
9.400
9.420
43,400
-0.21(-2.18%)
Apr 02, 2003
9.610
9.700
9.500
9.630
26,800
-0.07(-0.72%)
Apr 01, 2003
9.600
9.910
9.510
9.700
34,800
+0.05(+0.52%)
Mar 31, 2003
9.550
9.950
9.510
9.650
23,600
-0.10(-1.03%)
Mar 28, 2003
9.850
10.01
9.750
9.750
14,900
-0.42(-4.13%)
Mar 27, 2003
10.05
10.17
9.950
10.17
16,100
+0.04(+0.39%)
Mar 26, 2003
10.37
10.42
10.12
10.13
14,100
-0.22(-2.13%)
Mar 25, 2003
10.18
10.57
10.09
10.35
148,800
+0.23(+2.27%)
Mar 24, 2003
10.55
10.55
10.11
10.12
17,200
-0.33(-3.16%)
Mar 21, 2003
10.75
10.76
10.18
10.45
52,505
-0.30(-2.79%)
Mar 20, 2003
10.46
10.75
10.46
10.75
18,500
+0.11(+1.03%)
Mar 19, 2003
10.75
10.75
10.50
10.64
16,600
-0.03(-0.28%)
Mar 18, 2003
10.71
10.72
10.51
10.67
17,200
-0.05(-0.47%)
Mar 17, 2003
9.990
10.75
9.790
10.72
55,900
+0.77(+7.74%)
Mar 14, 2003
9.510
10.00
9.510
9.950
15,700
+0.20(+2.04%)
Mar 13, 2003
9.570
9.840
9.500
9.751
12,200
+0.21(+2.21%)
Mar 12, 2003
9.500
9.580
9.500
9.540
15,000
+0.04(+0.42%)
Mar 11, 2003
9.450
9.600
9.450
9.500
25,500
+0.00(+0.00%)
Mar 10, 2003
9.500
9.560
9.420
9.500
17,400
+0.00(+0.00%)
Mar 07, 2003
9.380
9.690
9.380
9.500
10,000
-0.09(-0.94%)
Mar 06, 2003
9.530
9.590
9.210
9.590
109,600
+0.05(+0.52%)
Mar 05, 2003
9.590
9.610
9.500
9.540
19,500
+0.00(+0.00%)
Mar 04, 2003
9.500
9.580
9.490
9.540
18,300
-0.02(-0.21%)
Mar 03, 2003
9.500
9.660
9.500
9.560
9,100
-0.04(-0.42%)
Feb 28, 2003
9.640
9.790
9.590
9.600
12,900
-0.19(-1.94%)
Feb 27, 2003
9.550
9.790
9.500
9.790
8,800
+0.27(+2.84%)
Feb 26, 2003
9.690
9.709
9.490
9.520
11,800
-0.17(-1.75%)
Feb 25, 2003
9.550
9.710
9.450
9.690
20,400
+0.19(+2.00%)
Feb 24, 2003
9.510
9.700
9.500
9.500
13,400
-0.10(-1.04%)
Feb 21, 2003
9.500
9.900
9.500
9.600
20,600
-0.21(-2.14%)
Feb 20, 2003
9.500
9.810
9.500
9.810
8,100
+0.22(+2.29%)
Feb 19, 2003
9.600
9.600
9.540
9.590
5,900
-0.06(-0.62%)
Feb 18, 2003
9.510
9.900
9.500
9.650
16,200
+0.10(+1.05%)
Feb 14, 2003
9.510
9.640
9.510
9.550
12,100
+0.01(+0.10%)
Feb 13, 2003
9.500
9.650
9.500
9.540
43,000
+0.04(+0.42%)
Feb 12, 2003
9.500
9.510
9.500
9.500
29,900
+0.00(+0.00%)
Feb 11, 2003
9.770
9.770
9.500
9.500
28,100
+0.00(+0.00%)
Feb 10, 2003
9.490
9.680
9.490
9.500
21,500
+0.00(+0.00%)
Feb 07, 2003
9.500
9.560
9.500
9.500
19,500
+0.00(+0.00%)
Feb 06, 2003
9.210
9.600
9.210
9.500
20,800
-0.06(-0.63%)
Feb 05, 2003
9.450
9.700
9.210
9.560
12,100
+0.17(+1.81%)
Feb 04, 2003
9.290
9.420
9.110
9.390
22,800
-0.07(-0.74%)
Feb 03, 2003
9.450
9.600
9.350
9.460
10,600
-0.22(-2.26%)
Jan 31, 2003
9.070
9.679
9.060
9.679
11,800
+0.56(+6.13%)
Jan 30, 2003
9.140
9.300
9.010
9.120
114,000
-0.02(-0.22%)
Jan 29, 2003
9.330
9.330
9.110
9.140
26,800
-0.26(-2.77%)
Jan 28, 2003
9.600
9.600
9.400
9.400
33,200
-0.18(-1.88%)
Jan 27, 2003
9.510
9.840
9.360
9.580
15,600
-0.03(-0.31%)
Jan 24, 2003
10.00
10.00
9.550
9.610
17,100
-0.38(-3.80%)
Jan 23, 2003
10.19
10.19
9.960
9.990
18,400
-0.01(-0.11%)
Jan 22, 2003
9.830
10.14
9.810
10.00
22,500
+0.01(+0.12%)
Jan 21, 2003
10.07
10.08
9.750
9.989
51,400
-0.21(-2.07%)
Jan 17, 2003
10.30
10.30
9.990
10.20
61,200
-0.10(-0.96%)
Jan 16, 2003
10.20
10.36
10.11
10.30
29,500
-0.00(-0.01%)
Jan 15, 2003
10.35
10.40
10.30
10.30
20,900
-0.10(-0.96%)
Jan 14, 2003
10.41
10.48
10.35
10.40
40,400
-0.09(-0.86%)
Jan 13, 2003
10.50
10.60
10.40
10.49
41,700
-0.02(-0.19%)
Jan 10, 2003
10.43
10.65
10.11
10.51
79,600
+0.01(+0.10%)
Jan 09, 2003
10.09
10.60
10.08
10.50
32,000
+0.08(+0.76%)
Jan 08, 2003
10.57
10.61
10.26
10.42
28,000
-0.32(-2.97%)
Jan 07, 2003
10.40
10.74
10.32
10.74
30,400
+0.19(+1.80%)
Jan 06, 2003
10.19
10.60
10.19
10.55
29,500
+0.36(+3.52%)
Jan 03, 2003
10.00
10.25
9.920
10.19
13,000
+0.19(+1.91%)
Jan 02, 2003
9.600
10.05
9.600
10.00
41,900
+0.26(+2.67%)
Dec 31, 2002
9.160
10.04
9.160
9.740
119,200
+0.33(+3.51%)
Dec 30, 2002
9.550
9.550
9.180
9.410
35,000
-0.09(-0.95%)
Dec 27, 2002
9.410
9.750
9.400
9.500
64,200
-0.09(-0.94%)
Dec 26, 2002
9.510
9.630
9.290
9.590
49,100
+0.08(+0.84%)
Dec 24, 2002
9.580
9.640
9.430
9.510
19,300
-0.04(-0.42%)
Dec 23, 2002
9.600
9.650
9.450
9.550
125,500
+0.00(+0.00%)
Dec 20, 2002
9.600
9.840
9.250
9.550
272,200
+0.04(+0.42%)
Dec 19, 2002
10.47
10.47
9.500
9.510
91,000
-0.93(-8.91%)
Dec 18, 2002
10.05
10.44
9.840
10.44
52,400
+0.44(+4.41%)
Dec 17, 2002
9.810
10.00
9.690
9.999
27,300
+0.10(+1.00%)
Dec 16, 2002
9.640
9.900
9.500
9.900
30,900
+0.40(+4.21%)
Dec 13, 2002
9.610
9.800
9.500
9.500
177,000
-0.30(-3.06%)
Dec 12, 2002
9.740
9.800
9.610
9.800
3,200
+0.10(+1.03%)
Dec 11, 2002
9.650
9.700
9.500
9.700
26,500
+0.19(+2.00%)
Dec 10, 2002
9.850
9.900
9.500
9.510
39,700
-0.22(-2.26%)
Dec 09, 2002
9.780
9.890
9.530
9.730
37,500
-0.13(-1.32%)
Dec 06, 2002
9.770
9.900
9.620
9.860
45,800
+0.16(+1.65%)
Dec 05, 2002
9.560
9.800
9.500
9.700
17,300
+0.10(+1.04%)
Dec 04, 2002
9.710
9.810
9.500
9.600
63,900
-0.11(-1.13%)
Dec 03, 2002
9.950
10.04
9.700
9.710
16,900
-0.28(-2.80%)
Dec 02, 2002
9.920
10.04
9.920
9.990
19,800
+0.03(+0.30%)
Nov 29, 2002
9.820
10.05
9.820
9.960
34,700
+0.16(+1.63%)
Nov 27, 2002
9.500
9.800
9.500
9.800
47,000
+0.20(+2.08%)
Nov 26, 2002
9.610
9.610
9.450
9.600
13,500
-0.03(-0.31%)
Nov 25, 2002
9.460
9.640
9.400
9.630
14,900
+0.17(+1.80%)
Nov 22, 2002
9.370
9.500
9.250
9.460
115,400
+0.02(+0.21%)
Nov 21, 2002
9.170
9.480
8.980
9.440
115,100
+0.34(+3.74%)
Nov 20, 2002
8.740
9.100
8.500
9.100
38,300
+0.35(+4.00%)
Nov 19, 2002
8.680
8.750
8.550
8.750
36,600
+0.02(+0.23%)
Nov 18, 2002
9.250
9.250
8.650
8.730
28,600
-0.43(-4.69%)
Nov 15, 2002
8.740
9.300
8.630
9.160
35,000
+0.33(+3.74%)
Nov 14, 2002
8.599
8.980
8.410
8.830
304,900
+0.25(+2.91%)
Nov 13, 2002
8.411
8.600
8.250
8.580
21,400
+0.12(+1.42%)
Nov 12, 2002
8.380
8.700
8.200
8.460
42,800
-0.04(-0.47%)
Nov 11, 2002
8.270
8.520
8.270
8.500
74,700
+0.20(+2.41%)
Nov 08, 2002
8.210
8.600
8.210
8.300
41,200
+0.10(+1.22%)
Nov 07, 2002
8.581
8.679
8.200
8.200
34,500
-0.54(-6.18%)
Nov 06, 2002
8.250
8.750
8.240
8.740
105,700
+0.46(+5.56%)
Nov 05, 2002
7.930
8.420
7.930
8.280
234,400
+0.29(+3.63%)
Nov 04, 2002
8.030
8.100
7.920
7.990
96,800
-0.01(-0.12%)
Nov 01, 2002
7.990
8.000
7.780
8.000
84,100
+0.15(+1.91%)
Oct 31, 2002
7.990
8.000
7.850
7.850
51,000
-0.04(-0.51%)
Oct 30, 2002
7.760
7.979
7.650
7.890
68,200
+0.00(+0.00%)
Oct 29, 2002
7.890
7.900
7.770
7.890
24,300
+0.11(+1.41%)
Oct 28, 2002
7.700
7.950
7.430
7.780
45,500
+0.08(+1.04%)
Oct 25, 2002
7.800
7.800
6.730
7.700
119,100
-0.14(-1.79%)
Oct 24, 2002
8.050
8.080
7.840
7.840
32,100
-0.16(-2.00%)
Oct 23, 2002
7.800
8.050
7.800
8.000
35,586
+0.00(+0.00%)
Oct 22, 2002
7.730
8.000
7.610
8.000
14,700
+0.12(+1.52%)
Oct 21, 2002
7.700
8.000
7.510
7.880
16,100
-0.05(-0.63%)
Oct 18, 2002
8.090
8.100
7.530
7.930
23,700
-0.07(-0.88%)
Oct 17, 2002
8.030
8.230
7.750
8.000
23,200
+0.04(+0.50%)
Oct 16, 2002
8.290
8.290
7.950
7.960
15,400
-0.19(-2.33%)
Oct 15, 2002
8.150
8.300
8.050
8.150
61,700
-0.10(-1.21%)
Oct 14, 2002
8.100
8.350
8.040
8.250
40,900
+0.00(+0.00%)
Oct 11, 2002
8.300
8.800
8.220
8.250
26,300
-0.15(-1.79%)
Oct 10, 2002
8.530
8.550
8.310
8.400
26,040
-0.16(-1.87%)
Oct 09, 2002
8.680
8.910
8.560
8.560
39,100
-0.34(-3.82%)
Oct 08, 2002
8.720
8.930
8.700
8.900
13,000
+0.10(+1.14%)
Oct 07, 2002
9.030
9.040
8.780
8.800
19,294
-0.15(-1.68%)
Oct 04, 2002
9.100
9.130
8.900
8.950
30,700
-0.14(-1.54%)
Oct 03, 2002
8.780
9.090
8.780
9.090
77,900
+0.31(+3.53%)
Oct 02, 2002
8.760
9.140
8.750
8.780
59,600
-0.22(-2.44%)
Oct 01, 2002
9.000
9.010
8.750
9.000
28,277
+0.05(+0.56%)
Sep 30, 2002
8.861
9.140
8.800
8.950
71,434
+0.00(+0.00%)
Sep 27, 2002
9.051
9.170
8.800
8.950
41,900
-0.23(-2.51%)
Sep 26, 2002
9.050
9.350
9.050
9.180
63,000
-0.12(-1.29%)
Sep 25, 2002
8.910
9.300
8.900
9.300
53,200
+0.30(+3.33%)
Sep 24, 2002
9.000
9.120
9.000
9.000
33,700
-0.06(-0.66%)
Sep 23, 2002
9.050
9.120
8.900
9.060
39,536
-0.04(-0.44%)
Sep 20, 2002
9.160
9.500
8.940
9.100
122,510
-0.29(-3.09%)
Sep 19, 2002
9.770
9.780
9.100
9.390
84,318
-0.53(-5.34%)
Sep 18, 2002
10.11
10.20
9.770
9.920
38,800
-0.38(-3.69%)
Sep 17, 2002
10.25
10.30
10.08
10.30
45,800
+0.16(+1.58%)
Sep 16, 2002
10.20
10.30
10.14
10.14
12,200
-0.15(-1.46%)
Sep 13, 2002
10.12
10.29
10.01
10.29
60,200
+0.12(+1.18%)
Sep 12, 2002
10.40
10.40
10.01
10.17
47,700
-0.13(-1.26%)
Sep 11, 2002
10.25
10.50
10.25
10.30
48,700
-0.05(-0.48%)
Sep 10, 2002
10.22
10.49
10.00
10.35
105,500
+0.14(+1.37%)
Sep 09, 2002
10.20
10.25
9.960
10.21
64,300
+0.15(+1.49%)
Sep 06, 2002
9.850
10.25
9.830
10.06
83,300
+0.21(+2.13%)
Sep 05, 2002
9.950
10.00
9.751
9.850
40,300
-0.14(-1.40%)
Sep 04, 2002
9.860
10.20
9.810
9.990
196,500
+0.13(+1.32%)
Sep 03, 2002
9.770
10.01
9.660
9.860
53,906
+0.16(+1.64%)
Aug 30, 2002
9.490
10.72
9.490
9.701
81,300
+0.20(+2.12%)
Aug 29, 2002
10.09
10.10
9.470
9.500
163,000
-0.60(-5.94%)
Aug 28, 2002
10.95
11.00
10.10
10.10
55,200
-0.58(-5.43%)
Aug 27, 2002
10.20
11.25
10.19
10.68
201,719
+0.66(+6.59%)
Aug 26, 2002
9.240
10.15
9.160
10.02
329,900
+0.92(+10.11%)
Aug 23, 2002
9.041
9.250
9.041
9.100
44,300
-0.05(-0.55%)
Aug 22, 2002
9.100
9.300
9.010
9.150
63,700
-0.04(-0.44%)
Aug 21, 2002
9.350
9.400
9.100
9.190
19,400
+0.07(+0.77%)
Aug 20, 2002
9.060
9.340
9.000
9.120
53,700
+0.07(+0.77%)
Aug 16, 2002
9.130
9.250
8.950
9.050
28,500
-0.12(-1.31%)
Aug 15, 2002
9.250
9.250
9.010
9.170
130,800
+0.07(+0.77%)
Aug 14, 2002
9.010
9.190
8.980
9.100
54,200
+0.10(+1.11%)
Aug 13, 2002
9.020
9.440
9.000
9.000
30,950
-0.16(-1.75%)
Aug 12, 2002
8.990
9.480
8.990
9.160
33,800
-0.10(-1.07%)
Aug 07, 2002
9.329
9.380
9.040
9.259
173,000
+0.15(+1.64%)
Aug 06, 2002
8.980
9.299
8.980
9.110
71,300
+0.11(+1.22%)
Aug 05, 2002
9.270
9.270
8.980
9.000
8,940,000
-0.27(-2.91%)
Aug 02, 2002
9.510
9.600
9.210
9.270
96,097
-0.28(-2.93%)
Aug 01, 2002
9.470
9.780
9.451
9.550
99,992
+0.05(+0.53%)
Jul 31, 2002
9.605
9.800
9.500
9.500
106,700
-0.28(-2.85%)
Jul 30, 2002
9.770
9.900
9.610
9.779
11,120,000
+0.03(+0.30%)
Jul 29, 2002
9.871
10.11
9.641
9.750
143,300
-0.15(-1.52%)
Jul 26, 2002
9.910
10.24
9.760
9.900
287,400
-0.22(-2.17%)
Jul 25, 2002
10.24
10.50
10.01
10.12
79,200
+0.12(+1.20%)
Jul 24, 2002
9.800
10.15
9.750
10.00
70,100
-0.17(-1.67%)
Jul 23, 2002
10.35
10.70
9.760
10.17
69,700
+0.12(+1.19%)
Jul 22, 2002
10.10
10.27
10.01
10.05
111,045
-0.01(-0.10%)
Jul 19, 2002
10.62
10.93
10.00
10.06
155,600
-0.74(-6.85%)
Jul 17, 2002
12.01
12.11
10.65
10.80
278,700
-2.23(-17.11%)
Jul 12, 2002
13.49
13.86
13.02
13.03
81,400
-0.47(-3.48%)
Jul 11, 2002
13.79
14.10
13.15
13.50
76,600
-0.10(-0.74%)
Jul 10, 2002
14.24
14.24
13.15
13.60
44,700
-0.40(-2.86%)
Jul 09, 2002
14.58
14.81
14.54
14.00
289,800
-0.58(-3.98%)
Jul 08, 2002
14.62
14.68
14.41
14.58
39,900
-0.04(-0.27%)
Jul 05, 2002
13.93
14.65
13.93
14.62
20,300
+0.62(+4.43%)
Jul 04, 2002
14.29
14.37
13.61
14.00
39,600
+0.00(+0.00%)
Jul 03, 2002
14.29
14.37
13.61
14.00
39,600
-0.28(-1.96%)
Jul 02, 2002
14.84
15.02
13.00
14.28
67,400
-0.35(-2.39%)
Jul 01, 2002
15.01
15.08
14.61
14.63
110,400
-0.33(-2.21%)
Jun 28, 2002
14.73
15.10
14.62
14.96
112,100
-0.07(-0.47%)
Jun 27, 2002
16.30
16.30
14.36
15.03
204,700
-1.22(-7.51%)
Jun 26, 2002
16.87
16.87
16.01
16.25
134,600
-1.00(-5.80%)
Jun 25, 2002
17.00
17.47
16.75
17.25
75,200
+0.62(+3.73%)
Jun 21, 2002
17.00
17.25
16.50
16.63
32,900
+0.12(+0.72%)
Jun 20, 2002
17.10
17.28
16.50
16.51
40,800
-0.39(-2.31%)
Jun 19, 2002
17.00
17.24
16.66
16.90
49,200
+0.11(+0.66%)
Jun 18, 2002
17.34
17.34
16.59
16.79
40,600
-0.55(-3.17%)
Jun 17, 2002
16.75
17.30
16.75
17.34
54,000
+0.71(+4.27%)
Jun 14, 2002
16.41
16.65
16.25
16.63
26,400
-0.06(-0.36%)
Jun 12, 2002
16.40
16.69
16.29
16.69
26,400
+0.09(+0.54%)
Jun 11, 2002
16.93
16.98
16.25
16.60
20,800
-0.24(-1.43%)
Jun 10, 2002
16.60
16.94
16.52
16.84
104,500
+0.30(+1.81%)
Jun 07, 2002
16.50
16.61
16.39
16.54
76,700
-0.06(-0.36%)
Jun 06, 2002
16.50
16.70
16.32
16.60
48,300
+0.10(+0.61%)
Jun 05, 2002
16.60
16.80
16.32
16.50
48,300
-0.63(-3.68%)
May 31, 2002
16.77
17.35
16.50
17.13
188,400
+0.63(+3.82%)
May 28, 2002
16.52
16.72
16.26
16.50
90,600
+0.00(+0.00%)
May 27, 2002
16.55
16.81
16.40
16.50
38,900
+0.00(+0.00%)
May 24, 2002
16.55
16.81
16.40
16.50
38,900
-0.33(-1.96%)
May 23, 2002
16.74
16.83
16.50
16.83
25,500
+0.28(+1.69%)
May 22, 2002
16.50
16.72
16.46
16.55
26,600
+0.05(+0.30%)
May 21, 2002
16.53
16.64
16.41
16.50
31,400
-0.01(-0.07%)
May 20, 2002
16.64
16.79
16.51
16.51
39,800
-0.26(-1.54%)
May 17, 2002
16.78
17.07
16.77
16.77
53,700
-0.03(-0.18%)
May 16, 2002
17.00
17.02
16.78
16.80
48,500
-0.01(-0.06%)
May 15, 2002
17.00
17.10
16.60
16.81
103,100
-0.52(-3.01%)
May 14, 2002
16.35
17.37
16.35
17.33
56,100
+0.85(+5.16%)
May 13, 2002
17.09
17.10
16.35
16.48
59,000
-0.04(-0.24%)
May 10, 2002
16.60
16.77
16.35
16.52
51,500
-0.56(-3.28%)
May 09, 2002
17.10
17.50
16.61
17.08
26,000
-0.47(-2.68%)
May 08, 2002
17.05
17.59
17.04
17.55
15,900
+0.58(+3.42%)
May 07, 2002
17.40
17.43
16.50
16.97
30,300
-0.46(-2.64%)
May 06, 2002
17.92
17.92
17.43
17.43
73,600
-0.19(-1.08%)
May 03, 2002
17.95
18.23
17.60
17.62
37,000
-0.38(-2.11%)
May 02, 2002
17.92
18.00
17.39
18.00
66,600
+0.10(+0.56%)
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.