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
Kopin Cp
(NQ:
KOPN
)
0.8009
-0.0196 (-2.39%)
Streaming Delayed Price
Updated: 12:24 PM EDT, May 23, 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, 2004
5.000
5.040
4.820
4.930
847,500
+0.06(+1.23%)
Apr 29, 2004
5.190
5.190
4.840
4.870
732,900
-0.30(-5.80%)
Apr 28, 2004
5.250
5.310
5.100
5.170
613,400
-0.07(-1.34%)
Apr 27, 2004
5.290
5.310
5.120
5.240
678,500
-0.04(-0.76%)
Apr 26, 2004
5.470
5.500
5.260
5.280
544,000
-0.11(-2.04%)
Apr 23, 2004
5.290
5.400
5.200
5.390
502,700
+0.17(+3.26%)
Apr 22, 2004
5.160
5.350
5.110
5.220
843,000
+0.07(+1.36%)
Apr 21, 2004
5.120
5.150
4.850
5.150
715,400
+0.12(+2.39%)
Apr 20, 2004
5.140
5.240
4.980
5.030
787,400
-0.13(-2.52%)
Apr 19, 2004
5.170
5.300
5.020
5.160
1,228,600
-0.12(-2.27%)
Apr 16, 2004
5.450
5.730
5.180
5.280
2,573,100
-1.08(-16.98%)
Apr 15, 2004
6.600
6.600
6.120
6.360
686,100
-0.18(-2.75%)
Apr 14, 2004
6.630
6.740
6.370
6.540
561,300
-0.14(-2.10%)
Apr 13, 2004
6.880
6.990
6.660
6.680
554,600
-0.12(-1.76%)
Apr 12, 2004
6.600
6.810
6.600
6.800
843,800
+0.27(+4.13%)
Apr 08, 2004
6.730
6.760
6.510
6.530
505,100
-0.11(-1.66%)
Apr 07, 2004
6.610
6.730
6.470
6.640
577,300
+0.14(+2.15%)
Apr 06, 2004
6.380
6.750
6.310
6.500
927,100
-0.03(-0.46%)
Apr 05, 2004
6.200
6.530
6.130
6.530
1,713,300
+0.33(+5.32%)
Apr 02, 2004
6.150
6.250
6.150
6.200
564,100
+0.10(+1.64%)
Apr 01, 2004
5.850
6.140
5.780
6.100
500,100
+0.32(+5.54%)
Mar 31, 2004
5.820
5.900
5.760
5.780
225,300
-0.11(-1.87%)
Mar 30, 2004
5.910
5.960
5.790
5.890
313,300
-0.04(-0.67%)
Mar 29, 2004
5.910
5.970
5.800
5.930
429,400
+0.17(+2.95%)
Mar 26, 2004
5.820
5.950
5.700
5.760
625,500
-0.03(-0.52%)
Mar 25, 2004
5.680
5.810
5.600
5.790
437,900
+0.23(+4.14%)
Mar 24, 2004
5.570
5.730
5.550
5.560
428,100
-0.05(-0.89%)
Mar 23, 2004
5.430
5.640
5.400
5.610
471,100
+0.18(+3.31%)
Mar 22, 2004
5.430
5.600
5.370
5.430
489,900
-0.10(-1.81%)
Mar 19, 2004
5.730
5.810
5.510
5.530
428,400
-0.18(-3.15%)
Mar 18, 2004
5.800
5.860
5.660
5.710
303,000
-0.14(-2.39%)
Mar 17, 2004
5.870
5.890
5.770
5.850
456,300
+0.09(+1.56%)
Mar 16, 2004
5.680
5.790
5.590
5.760
506,400
+0.15(+2.67%)
Mar 15, 2004
5.970
6.000
5.600
5.610
518,700
-0.26(-4.43%)
Mar 12, 2004
5.670
5.920
5.670
5.870
384,300
+0.22(+3.89%)
Mar 11, 2004
5.650
5.800
5.520
5.650
508,100
-0.03(-0.53%)
Mar 10, 2004
5.700
5.810
5.640
5.680
808,600
+0.01(+0.18%)
Mar 09, 2004
5.905
6.000
5.670
5.670
630,700
-0.23(-3.90%)
Mar 08, 2004
6.060
6.190
5.840
5.900
589,600
-0.15(-2.48%)
Mar 05, 2004
5.860
6.190
5.860
6.050
492,300
+0.15(+2.54%)
Mar 04, 2004
6.070
6.240
5.690
5.900
1,089,000
-0.05(-0.84%)
Mar 03, 2004
6.200
6.200
5.910
5.950
576,200
-0.22(-3.57%)
Mar 02, 2004
6.350
6.390
6.100
6.170
537,200
-0.01(-0.16%)
Mar 01, 2004
6.100
6.220
6.040
6.180
493,800
+0.09(+1.48%)
Feb 27, 2004
6.380
6.380
6.010
6.090
651,600
-0.16(-2.56%)
Feb 26, 2004
5.990
6.260
5.950
6.250
594,100
+0.25(+4.17%)
Feb 25, 2004
5.910
6.150
5.870
6.000
656,500
+0.09(+1.52%)
Feb 24, 2004
5.960
6.160
5.840
5.910
621,500
-0.08(-1.34%)
Feb 23, 2004
6.290
6.290
5.960
5.990
693,600
-0.16(-2.60%)
Feb 20, 2004
6.370
6.380
6.100
6.150
922,800
-0.22(-3.45%)
Feb 19, 2004
6.520
6.600
6.280
6.370
822,000
+0.05(+0.79%)
Feb 18, 2004
6.160
6.610
6.160
6.320
1,235,400
-0.28(-4.24%)
Feb 17, 2004
6.250
6.600
6.140
6.600
1,270,900
+0.45(+7.32%)
Feb 13, 2004
6.510
6.600
6.140
6.150
791,300
-0.31(-4.80%)
Feb 12, 2004
6.600
6.810
6.420
6.460
763,200
-0.09(-1.33%)
Feb 11, 2004
6.600
6.640
6.430
6.547
518,900
-0.03(-0.50%)
Feb 10, 2004
6.690
6.820
6.300
6.580
1,170,700
-0.01(-0.15%)
Feb 09, 2004
7.090
7.230
6.590
6.590
926,600
-0.42(-5.99%)
Feb 06, 2004
6.510
7.121
6.410
7.010
771,400
+0.62(+9.70%)
Feb 05, 2004
6.600
6.610
6.370
6.390
492,700
+0.09(+1.43%)
Feb 04, 2004
6.850
6.890
6.300
6.300
870,800
-0.69(-9.86%)
Feb 03, 2004
7.110
7.130
6.830
6.989
401,400
-0.05(-0.72%)
Feb 02, 2004
7.280
7.450
6.930
7.040
709,500
-0.20(-2.76%)
Jan 30, 2004
7.050
7.320
6.990
7.240
438,500
+0.20(+2.84%)
Jan 29, 2004
7.280
7.370
6.750
7.040
597,800
-0.16(-2.22%)
Jan 28, 2004
7.530
7.710
7.180
7.200
505,300
-0.17(-2.31%)
Jan 27, 2004
7.400
7.760
7.330
7.370
723,900
-0.03(-0.41%)
Jan 26, 2004
7.350
7.440
7.150
7.400
520,500
+0.00(+0.00%)
Jan 23, 2004
7.160
7.400
7.150
7.400
497,600
+0.27(+3.79%)
Jan 22, 2004
7.350
7.650
7.090
7.130
557,900
-0.39(-5.19%)
Jan 21, 2004
7.850
7.860
7.380
7.520
673,200
-0.53(-6.58%)
Jan 20, 2004
7.800
8.090
7.760
8.050
534,500
+0.31(+4.01%)
Jan 16, 2004
7.850
7.950
7.670
7.740
605,200
-0.11(-1.40%)
Jan 15, 2004
7.790
7.900
7.390
7.850
574,687
+0.05(+0.64%)
Jan 14, 2004
7.860
7.890
7.490
7.800
381,551
+0.06(+0.78%)
Jan 13, 2004
7.940
8.000
7.460
7.740
574,889
-0.12(-1.53%)
Jan 12, 2004
7.450
7.880
7.450
7.860
600,103
+0.41(+5.50%)
Jan 09, 2004
7.290
7.590
7.290
7.450
518,433
-0.10(-1.32%)
Jan 08, 2004
7.380
7.589
7.360
7.550
614,323
+0.20(+2.72%)
Jan 07, 2004
6.900
7.380
6.870
7.350
697,289
+0.44(+6.37%)
Jan 06, 2004
6.820
7.090
6.780
6.910
497,500
+0.05(+0.73%)
Jan 05, 2004
6.880
7.120
6.830
6.860
946,800
+0.11(+1.63%)
Jan 02, 2004
6.838
6.860
6.750
6.750
302,000
+0.04(+0.60%)
Dec 31, 2003
6.540
6.900
6.540
6.710
1,212,500
+0.14(+2.13%)
Dec 30, 2003
6.300
6.570
6.250
6.570
654,319
+0.16(+2.50%)
Dec 29, 2003
6.160
6.460
6.150
6.410
427,547
+0.06(+0.94%)
Dec 26, 2003
6.330
6.380
6.160
6.350
235,430
+0.13(+2.09%)
Dec 24, 2003
6.190
6.250
6.080
6.220
240,924
+0.02(+0.32%)
Dec 23, 2003
6.030
6.240
5.990
6.200
385,910
+0.05(+0.81%)
Dec 22, 2003
6.100
6.180
5.970
6.150
360,437
-0.02(-0.32%)
Dec 19, 2003
6.120
6.270
6.010
6.170
501,571
-0.02(-0.32%)
Dec 18, 2003
6.070
6.270
6.020
6.190
572,005
+0.09(+1.48%)
Dec 17, 2003
6.100
6.100
5.800
6.100
552,544
+0.15(+2.52%)
Dec 16, 2003
5.700
6.150
5.680
5.950
1,004,886
+0.15(+2.59%)
Dec 15, 2003
6.500
6.590
5.730
5.800
2,010,944
-0.30(-4.92%)
Dec 12, 2003
5.330
6.260
5.300
6.100
1,063,449
+0.81(+15.31%)
Dec 11, 2003
5.180
5.530
5.180
5.290
1,163,600
+0.16(+3.12%)
Dec 10, 2003
5.560
5.600
5.050
5.130
859,429
-0.28(-5.18%)
Dec 09, 2003
5.890
5.900
5.380
5.410
876,527
-0.44(-7.52%)
Dec 08, 2003
6.460
6.850
5.650
5.850
2,106,743
-0.64(-9.86%)
Dec 05, 2003
6.860
6.730
6.500
6.490
420,741
-0.37(-5.39%)
Dec 04, 2003
6.930
6.960
6.680
6.860
280,952
-0.03(-0.44%)
Dec 03, 2003
7.300
7.310
6.780
6.890
673,289
-0.24(-3.37%)
Dec 02, 2003
7.110
7.340
7.030
7.130
402,042
-0.05(-0.70%)
Dec 01, 2003
7.100
7.250
7.090
7.180
309,210
+0.10(+1.41%)
Nov 28, 2003
7.130
7.250
6.980
7.080
116,563
-0.05(-0.70%)
Nov 26, 2003
7.160
7.260
6.970
7.130
404,235
+0.00(+0.00%)
Nov 25, 2003
7.238
7.300
7.010
7.130
373,533
-0.02(-0.28%)
Nov 24, 2003
6.880
7.190
6.880
7.150
302,003
+0.27(+3.92%)
Nov 21, 2003
6.690
6.980
6.710
6.880
278,518
+0.19(+2.84%)
Nov 20, 2003
6.880
6.890
6.540
6.690
457,704
-0.18(-2.62%)
Nov 19, 2003
6.870
7.130
6.870
6.870
314,141
-0.04(-0.58%)
Nov 18, 2003
7.210
7.367
6.910
6.910
379,436
-0.28(-3.89%)
Nov 17, 2003
6.990
7.200
6.850
7.190
428,390
+0.14(+1.99%)
Nov 14, 2003
7.450
7.540
7.030
7.050
570,171
-0.40(-5.37%)
Nov 13, 2003
7.750
7.860
7.450
7.450
530,692
-0.30(-3.87%)
Nov 12, 2003
7.400
7.790
7.310
7.750
443,098
+0.43(+5.87%)
Nov 11, 2003
7.400
7.540
7.310
7.320
223,017
-0.09(-1.21%)
Nov 10, 2003
7.890
7.900
7.380
7.410
502,106
-0.47(-5.96%)
Nov 07, 2003
7.620
8.000
7.560
7.880
642,255
+0.26(+3.41%)
Nov 06, 2003
7.610
7.640
7.400
7.620
424,710
+0.12(+1.60%)
Nov 05, 2003
7.700
7.700
7.300
7.500
668,575
-0.18(-2.34%)
Nov 04, 2003
7.740
7.780
7.600
7.680
478,880
+0.03(+0.39%)
Nov 03, 2003
7.440
7.750
7.390
7.650
400,666
+0.32(+4.37%)
Oct 31, 2003
7.580
7.600
7.270
7.330
652,989
-0.26(-3.43%)
Oct 30, 2003
7.610
7.870
7.570
7.590
356,744
-0.02(-0.26%)
Oct 29, 2003
7.340
7.710
7.260
7.610
666,363
+0.16(+2.15%)
Oct 28, 2003
6.940
7.450
6.870
7.450
624,223
+0.58(+8.44%)
Oct 27, 2003
6.850
7.000
6.710
6.870
776,500
+0.08(+1.18%)
Oct 24, 2003
7.010
7.250
6.480
6.790
1,843,700
-0.75(-9.95%)
Oct 23, 2003
7.560
7.660
7.410
7.540
503,300
-0.11(-1.44%)
Oct 22, 2003
7.860
7.960
7.650
7.650
401,900
-0.38(-4.73%)
Oct 21, 2003
7.800
8.090
7.680
8.030
489,385
+0.23(+2.95%)
Oct 20, 2003
7.910
8.000
7.750
7.800
627,019
-0.16(-2.01%)
Oct 17, 2003
8.250
8.330
7.910
7.960
545,642
-0.28(-3.40%)
Oct 16, 2003
8.330
8.289
8.010
8.240
372,612
-0.09(-1.08%)
Oct 15, 2003
8.470
8.550
8.190
8.330
313,390
+0.02(+0.24%)
Oct 14, 2003
8.350
8.500
8.260
8.310
466,337
-0.04(-0.48%)
Oct 13, 2003
8.250
8.380
8.240
8.350
300,841
+0.22(+2.71%)
Oct 10, 2003
8.220
8.300
8.020
8.130
340,069
-0.07(-0.85%)
Oct 09, 2003
8.140
8.340
7.900
8.200
729,795
+0.26(+3.27%)
Oct 08, 2003
8.040
8.140
7.710
7.940
624,257
-0.10(-1.24%)
Oct 07, 2003
7.660
8.100
7.540
8.040
591,321
+0.16(+2.03%)
Oct 06, 2003
7.750
7.980
7.600
7.880
534,496
+0.16(+2.07%)
Oct 03, 2003
7.290
7.760
7.230
7.720
880,184
+0.64(+9.04%)
Oct 02, 2003
7.120
7.310
6.970
7.080
699,364
-0.02(-0.28%)
Oct 01, 2003
7.049
7.280
7.010
7.100
761,613
+0.21(+3.05%)
Sep 30, 2003
7.400
7.450
6.870
6.890
1,128,811
-0.54(-7.27%)
Sep 29, 2003
7.450
7.550
7.250
7.430
840,023
+0.13(+1.78%)
Sep 26, 2003
7.690
7.820
7.300
7.300
864,556
-0.46(-5.93%)
Sep 25, 2003
8.140
8.170
7.750
7.760
779,628
-0.34(-4.20%)
Sep 24, 2003
8.610
8.640
8.050
8.100
1,015,548
-0.45(-5.26%)
Sep 23, 2003
8.620
8.700
8.420
8.550
1,120,645
-0.09(-1.04%)
Sep 22, 2003
8.680
8.910
8.580
8.640
638,941
-0.53(-5.78%)
Sep 19, 2003
9.200
9.300
9.020
9.170
374,107
-0.11(-1.19%)
Sep 18, 2003
9.170
9.400
9.170
9.280
735,086
+0.13(+1.42%)
Sep 17, 2003
9.150
9.350
9.010
9.150
648,781
-0.05(-0.54%)
Sep 16, 2003
8.810
9.200
8.810
9.200
632,490
+0.38(+4.31%)
Sep 15, 2003
9.070
9.240
8.780
8.820
559,700
-0.26(-2.86%)
Sep 12, 2003
9.270
9.280
8.880
9.080
401,400
-0.20(-2.16%)
Sep 11, 2003
8.780
9.280
8.760
9.280
624,500
+0.50(+5.69%)
Sep 10, 2003
9.300
9.300
8.720
8.780
556,800
-0.62(-6.60%)
Sep 09, 2003
9.460
9.520
9.200
9.400
455,200
-0.11(-1.16%)
Sep 08, 2003
9.200
9.820
9.160
9.510
1,092,200
+0.31(+3.37%)
Sep 05, 2003
8.670
9.200
8.590
9.200
897,537
+0.30(+3.37%)
Sep 04, 2003
8.911
8.980
8.610
8.900
432,500
-0.08(-0.89%)
Sep 03, 2003
9.000
9.020
8.750
8.980
485,100
+0.08(+0.90%)
Sep 02, 2003
8.800
9.010
8.620
8.900
607,400
+0.19(+2.18%)
Aug 29, 2003
8.570
9.000
8.561
8.710
400,700
+0.11(+1.28%)
Aug 28, 2003
8.650
8.650
8.310
8.600
563,700
+0.00(+0.00%)
Aug 27, 2003
7.960
8.830
7.950
8.600
1,176,400
+0.64(+8.04%)
Aug 26, 2003
7.720
8.010
7.470
7.960
545,900
+0.27(+3.51%)
Aug 25, 2003
7.690
7.770
7.400
7.690
497,200
-0.07(-0.90%)
Aug 22, 2003
8.020
8.250
7.650
7.760
718,900
-0.19(-2.39%)
Aug 21, 2003
7.870
8.090
7.690
7.950
542,400
+0.12(+1.53%)
Aug 20, 2003
7.600
7.960
7.560
7.830
571,600
+0.08(+1.03%)
Aug 19, 2003
7.450
7.760
7.370
7.750
525,400
+0.33(+4.45%)
Aug 18, 2003
7.220
7.460
7.190
7.420
412,900
+0.23(+3.20%)
Aug 15, 2003
7.320
7.390
7.140
7.190
105,700
-0.20(-2.71%)
Aug 14, 2003
7.190
7.390
7.100
7.390
288,800
+0.12(+1.65%)
Aug 13, 2003
6.950
7.310
6.950
7.270
382,300
+0.32(+4.60%)
Aug 12, 2003
6.710
6.990
6.700
6.950
351,200
+0.21(+3.12%)
Aug 11, 2003
6.670
6.840
6.500
6.740
287,000
+0.26(+4.01%)
Aug 08, 2003
6.560
6.710
6.440
6.480
211,200
+0.00(+0.00%)
Aug 07, 2003
6.860
6.860
6.480
6.480
496,800
-0.33(-4.85%)
Aug 06, 2003
6.950
7.040
6.750
6.810
465,300
-0.14(-2.01%)
Aug 05, 2003
7.070
7.130
6.940
6.950
339,800
-0.15(-2.11%)
Aug 04, 2003
7.390
7.400
7.020
7.100
686,900
-0.20(-2.74%)
Aug 01, 2003
7.600
7.610
7.180
7.300
317,600
-0.24(-3.18%)
Jul 31, 2003
7.520
7.650
7.460
7.540
657,600
+0.06(+0.80%)
Jul 30, 2003
7.410
7.550
7.300
7.480
1,022,900
-0.02(-0.27%)
Jul 29, 2003
7.280
7.500
7.240
7.500
622,400
+0.25(+3.45%)
Jul 28, 2003
7.100
7.290
6.950
7.250
693,100
+0.15(+2.11%)
Jul 25, 2003
5.860
7.230
5.820
7.100
1,585,200
+0.63(+9.79%)
Jul 24, 2003
6.830
6.920
6.330
6.467
895,700
-0.34(-5.04%)
Jul 23, 2003
7.050
7.050
6.560
6.810
502,100
-0.16(-2.30%)
Jul 22, 2003
6.670
7.110
6.580
6.970
570,900
+0.48(+7.40%)
Jul 21, 2003
6.820
6.820
6.250
6.490
604,900
-0.29(-4.28%)
Jul 18, 2003
7.260
7.270
6.750
6.780
871,800
-0.54(-7.38%)
Jul 17, 2003
7.480
7.480
7.200
7.320
731,700
-0.19(-2.53%)
Jul 16, 2003
7.510
7.620
7.350
7.510
433,000
-0.02(-0.27%)
Jul 15, 2003
7.740
7.750
7.410
7.530
486,500
-0.16(-2.08%)
Jul 14, 2003
7.600
7.750
7.550
7.690
699,500
+0.24(+3.22%)
Jul 11, 2003
7.400
7.660
7.370
7.450
480,492
+0.06(+0.81%)
Jul 10, 2003
7.560
7.810
7.120
7.390
705,100
-0.27(-3.52%)
Jul 09, 2003
7.420
7.740
7.270
7.660
1,035,200
+0.26(+3.51%)
Jul 08, 2003
7.150
7.500
7.080
7.400
856,700
+0.25(+3.50%)
Jul 07, 2003
6.650
7.180
6.650
7.150
972,300
+0.55(+8.33%)
Jul 03, 2003
6.650
6.660
6.310
6.600
298,600
-0.04(-0.60%)
Jul 02, 2003
6.380
6.710
6.360
6.640
692,374
+0.26(+4.08%)
Jul 01, 2003
6.120
6.400
6.100
6.380
684,500
+0.24(+3.91%)
Jun 30, 2003
6.030
6.420
5.980
6.140
1,374,900
+0.28(+4.78%)
Jun 27, 2003
5.830
6.090
5.780
5.860
716,500
+0.01(+0.17%)
Jun 26, 2003
5.880
5.960
5.790
5.850
310,400
+0.11(+1.92%)
Jun 25, 2003
5.730
5.900
5.700
5.740
375,000
+0.01(+0.17%)
Jun 24, 2003
5.580
5.800
5.580
5.730
407,000
+0.13(+2.32%)
Jun 23, 2003
5.870
5.880
5.560
5.600
573,300
-0.19(-3.28%)
Jun 20, 2003
5.690
5.940
5.680
5.790
505,700
+0.02(+0.35%)
Jun 19, 2003
6.040
6.090
5.700
5.770
424,000
-0.23(-3.83%)
Jun 18, 2003
5.980
6.120
5.940
6.000
761,500
+0.04(+0.67%)
Jun 17, 2003
6.100
6.140
5.830
5.960
513,800
-0.02(-0.33%)
Jun 16, 2003
5.820
6.080
5.820
5.980
613,800
+0.17(+2.93%)
Jun 13, 2003
5.870
6.014
5.700
5.810
251,100
-0.04(-0.68%)
Jun 12, 2003
6.000
6.070
5.780
5.850
331,100
-0.11(-1.85%)
Jun 11, 2003
6.030
6.030
5.850
5.960
288,800
-0.04(-0.67%)
Jun 10, 2003
5.990
6.050
5.860
6.000
319,100
+0.06(+1.01%)
Jun 09, 2003
6.130
6.250
5.820
5.940
1,015,000
-0.46(-7.19%)
Jun 06, 2003
6.660
6.660
6.240
6.400
1,033,300
+0.04(+0.63%)
Jun 05, 2003
6.040
6.450
5.860
6.360
777,200
+0.13(+2.09%)
Jun 04, 2003
6.180
6.470
6.090
6.230
1,676,800
+0.72(+13.07%)
Jun 03, 2003
5.430
5.620
5.410
5.510
329,000
+0.07(+1.29%)
Jun 02, 2003
5.400
5.750
5.370
5.440
589,800
+0.12(+2.26%)
May 30, 2003
5.440
5.500
5.300
5.320
429,900
-0.06(-1.12%)
May 29, 2003
5.410
5.560
5.200
5.380
780,700
-0.05(-0.92%)
May 28, 2003
5.380
5.580
5.340
5.430
296,900
+0.03(+0.56%)
May 27, 2003
5.030
5.400
5.000
5.400
482,400
+0.34(+6.72%)
May 23, 2003
5.120
5.150
5.020
5.060
329,700
-0.07(-1.36%)
May 22, 2003
5.200
5.220
4.990
5.130
429,000
-0.07(-1.35%)
May 21, 2003
5.200
5.250
5.060
5.200
303,700
+0.06(+1.17%)
May 20, 2003
5.050
5.260
5.000
5.140
438,400
+0.09(+1.78%)
May 19, 2003
5.320
5.360
5.000
5.050
415,000
-0.32(-5.96%)
May 16, 2003
5.370
5.490
5.320
5.370
457,200
-0.12(-2.19%)
May 15, 2003
5.500
5.620
5.350
5.490
367,100
+0.01(+0.18%)
May 14, 2003
5.750
5.750
5.400
5.480
517,400
-0.17(-3.01%)
May 13, 2003
5.030
5.680
5.000
5.650
1,308,500
+0.59(+11.66%)
May 12, 2003
4.880
5.150
4.840
5.060
649,300
+0.18(+3.69%)
May 09, 2003
4.710
4.890
4.660
4.880
555,300
+0.25(+5.40%)
May 08, 2003
4.730
4.780
4.610
4.630
261,300
-0.12(-2.53%)
May 07, 2003
4.650
4.920
4.590
4.750
397,000
+0.08(+1.71%)
May 06, 2003
4.830
4.880
4.560
4.670
842,100
-0.17(-3.51%)
May 05, 2003
4.850
4.950
4.750
4.840
581,400
+0.01(+0.21%)
May 02, 2003
4.750
5.030
4.670
4.830
696,600
+0.12(+2.55%)
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.