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
NVIDIA Corp
(NQ:
NVDA
)
1,224.40
+60.03 (+5.16%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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
0.4862
0.4994
0.4841
0.4848
51,137,668
-0.00(-0.83%)
Apr 29, 2003
0.4852
0.4957
0.4814
0.4889
73,468,128
+0.01(+3.08%)
Apr 28, 2003
0.4658
0.4828
0.4604
0.4743
73,844,880
+0.01(+3.03%)
Apr 25, 2003
0.4753
0.4835
0.4559
0.4604
96,676,368
-0.02(-3.70%)
Apr 24, 2003
0.4930
0.4930
0.4716
0.4780
72,331,328
-0.01(-2.97%)
Apr 23, 2003
0.4811
0.4957
0.4773
0.4926
66,377,844
+0.01(+2.26%)
Apr 22, 2003
0.4733
0.4821
0.4655
0.4818
86,323,512
+0.01(+1.29%)
Apr 21, 2003
0.4644
0.4770
0.4600
0.4756
65,097,148
+0.01(+2.56%)
Apr 17, 2003
0.4590
0.4651
0.4495
0.4638
57,151,324
+0.01(+1.79%)
Apr 16, 2003
0.4661
0.4672
0.4519
0.4556
73,542,688
+0.00(+0.00%)
Apr 15, 2003
0.4549
0.4614
0.4437
0.4556
53,910,988
-0.00(-0.52%)
Apr 14, 2003
0.4434
0.4593
0.4420
0.4580
48,810,432
+0.01(+1.74%)
Apr 11, 2003
0.4604
0.4641
0.4457
0.4502
40,935,252
-0.01(-1.12%)
Apr 10, 2003
0.4590
0.4597
0.4508
0.4553
39,722,576
+0.00(+0.53%)
Apr 09, 2003
0.4570
0.4692
0.4525
0.4529
75,745,648
-0.00(-0.52%)
Apr 08, 2003
0.4638
0.4661
0.4522
0.4553
51,984,052
-0.00(-0.96%)
Apr 07, 2003
0.4858
0.4892
0.4553
0.4597
73,181,640
+0.00(+1.05%)
Apr 04, 2003
0.4746
0.4753
0.4529
0.4549
56,038,072
-0.02(-3.89%)
Apr 03, 2003
0.4756
0.4756
0.4634
0.4733
76,615,584
+0.01(+1.32%)
Apr 02, 2003
0.4658
0.4750
0.4597
0.4672
84,187,272
+0.02(+3.70%)
Apr 01, 2003
0.4468
0.4556
0.4369
0.4505
58,192,628
+0.01(+2.95%)
Mar 31, 2003
0.4423
0.4478
0.4356
0.4376
74,015,424
-0.02(-4.10%)
Mar 28, 2003
0.4756
0.4773
0.4488
0.4563
140,461,856
-0.02(-4.07%)
Mar 27, 2003
0.4831
0.4933
0.4743
0.4756
151,724,672
-0.01(-2.85%)
Mar 26, 2003
0.4869
0.4977
0.4831
0.4896
120,679,400
+0.01(+2.78%)
Mar 25, 2003
0.4644
0.4835
0.4627
0.4763
73,306,608
+0.01(+2.86%)
Mar 24, 2003
0.4614
0.4756
0.4587
0.4631
91,705,488
-0.02(-3.74%)
Mar 21, 2003
0.4984
0.5038
0.4593
0.4811
183,904,928
-0.00(-0.91%)
Mar 20, 2003
0.4811
0.4957
0.4685
0.4855
85,325,536
+0.00(+0.92%)
Mar 19, 2003
0.4797
0.4845
0.4641
0.4811
77,908,672
+0.00(+0.50%)
Mar 18, 2003
0.4807
0.4862
0.4688
0.4787
101,580,488
-0.00(-0.77%)
Mar 17, 2003
0.4485
0.4916
0.4474
0.4824
143,044,480
+0.03(+5.81%)
Mar 14, 2003
0.4712
0.4756
0.4525
0.4559
119,721,888
-0.01(-2.89%)
Mar 13, 2003
0.4396
0.4722
0.4376
0.4695
149,145,744
+0.04(+9.94%)
Mar 12, 2003
0.4189
0.4281
0.4152
0.4271
54,060,668
+0.01(+2.78%)
Mar 11, 2003
0.4155
0.4223
0.4111
0.4155
45,676,056
+0.00(+0.74%)
Mar 10, 2003
0.4199
0.4220
0.4118
0.4125
37,925,152
-0.01(-2.80%)
Mar 07, 2003
0.4114
0.4257
0.4077
0.4243
63,418,764
+0.01(+1.54%)
Mar 06, 2003
0.4216
0.4257
0.4162
0.4179
53,785,404
-0.01(-1.68%)
Mar 05, 2003
0.4142
0.4277
0.4131
0.4250
57,259,900
+0.01(+1.62%)
Mar 04, 2003
0.4230
0.4271
0.4142
0.4182
58,946,132
-0.00(-0.81%)
Mar 03, 2003
0.4339
0.4417
0.4162
0.4216
76,993,640
-0.01(-1.66%)
Feb 28, 2003
0.4138
0.4298
0.4016
0.4288
180,810,000
+0.00(+0.40%)
Feb 27, 2003
0.4223
0.4291
0.4155
0.4271
74,013,632
+0.01(+2.11%)
Feb 26, 2003
0.4339
0.4410
0.4172
0.4182
81,860,032
-0.02(-4.87%)
Feb 25, 2003
0.4281
0.4417
0.4213
0.4396
135,705,616
-0.00(-0.61%)
Feb 24, 2003
0.4332
0.4583
0.4308
0.4423
124,375,552
+0.01(+1.24%)
Feb 21, 2003
0.4362
0.4379
0.4213
0.4369
100,105,080
+0.00(+0.08%)
Feb 20, 2003
0.4383
0.4498
0.4349
0.4366
107,118,176
+0.00(+0.00%)
Feb 19, 2003
0.4298
0.4393
0.4250
0.4366
125,148,680
+0.00(+0.94%)
Feb 18, 2003
0.4247
0.4406
0.4196
0.4325
190,736,400
+0.02(+5.73%)
Feb 14, 2003
0.3812
0.4094
0.3720
0.4091
388,648,096
+0.07(+21.99%)
Feb 13, 2003
0.3370
0.3387
0.3279
0.3353
98,812,608
+0.00(+1.23%)
Feb 12, 2003
0.3296
0.3435
0.3268
0.3313
70,192,472
+0.00(+0.52%)
Feb 11, 2003
0.3384
0.3482
0.3279
0.3296
93,137,768
-0.01(-1.82%)
Feb 10, 2003
0.3313
0.3380
0.3170
0.3357
107,438,680
+0.00(+1.23%)
Feb 07, 2003
0.3540
0.3557
0.3309
0.3316
99,962,488
-0.02(-4.50%)
Feb 06, 2003
0.3686
0.3686
0.3414
0.3472
134,209,064
+0.00(+0.79%)
Feb 05, 2003
0.3489
0.3584
0.3431
0.3445
63,684,324
+0.00(+0.90%)
Feb 04, 2003
0.3550
0.3567
0.3367
0.3414
68,737,784
-0.02(-4.47%)
Feb 03, 2003
0.3530
0.3642
0.3499
0.3574
82,552,056
+0.01(+1.94%)
Jan 31, 2003
0.3350
0.3601
0.3319
0.3506
104,140,784
+0.01(+1.57%)
Jan 30, 2003
0.3598
0.3700
0.3414
0.3452
81,346,712
-0.01(-4.06%)
Jan 29, 2003
0.3431
0.3625
0.3431
0.3598
111,890,384
+0.01(+2.02%)
Jan 28, 2003
0.3360
0.3591
0.3248
0.3527
195,356,848
+0.01(+3.59%)
Jan 27, 2003
0.3380
0.3557
0.3319
0.3404
97,215,336
-0.01(-1.48%)
Jan 24, 2003
0.3632
0.3649
0.3394
0.3455
98,329,896
-0.02(-5.66%)
Jan 23, 2003
0.3659
0.3720
0.3564
0.3662
100,547,240
+0.01(+2.76%)
Jan 22, 2003
0.3550
0.3656
0.3540
0.3564
60,559,108
+0.00(+0.10%)
Jan 21, 2003
0.3720
0.3802
0.3550
0.3561
105,796,928
-0.01(-2.51%)
Jan 17, 2003
0.3693
0.3744
0.3605
0.3652
116,024,200
-0.01(-3.76%)
Jan 16, 2003
0.4203
0.4060
0.3741
0.3795
222,345,696
-0.03(-6.76%)
Jan 15, 2003
0.4203
0.4237
0.4070
0.4070
99,197,208
-0.01(-3.07%)
Jan 14, 2003
0.4182
0.4240
0.4074
0.4199
95,556,576
+0.00(+0.73%)
Jan 13, 2003
0.4362
0.4400
0.4148
0.4169
93,006,952
-0.00(-0.81%)
Jan 10, 2003
0.4077
0.4264
0.4023
0.4203
101,217,024
+0.01(+1.73%)
Jan 09, 2003
0.4186
0.4230
0.4091
0.4131
156,975,152
+0.01(+1.76%)
Jan 08, 2003
0.4393
0.4522
0.4029
0.4060
202,992,640
-0.04(-9.95%)
Jan 07, 2003
0.4610
0.4716
0.4461
0.4508
163,896,672
-0.00(-0.30%)
Jan 06, 2003
0.4284
0.4590
0.4281
0.4522
113,175,008
+0.03(+8.12%)
Jan 03, 2003
0.4196
0.4332
0.4111
0.4182
113,543,912
+0.00(+0.00%)
Jan 02, 2003
0.4077
0.4230
0.3941
0.4182
142,509,408
+0.03(+6.95%)
Dec 31, 2002
0.3876
0.4009
0.3802
0.3910
90,300,344
-0.00(-0.17%)
Dec 30, 2002
0.4077
0.4118
0.3826
0.3917
85,928,440
-0.01(-3.51%)
Dec 27, 2002
0.4335
0.4345
0.4023
0.4060
76,916,464
-0.02(-3.78%)
Dec 26, 2002
0.4410
0.4434
0.4186
0.4220
78,809,384
-0.01(-1.82%)
Dec 24, 2002
0.4410
0.4498
0.4274
0.4298
32,824,598
-0.01(-2.01%)
Dec 23, 2002
0.4434
0.4491
0.4142
0.4386
54,638,328
+0.00(+0.70%)
Dec 20, 2002
0.4434
0.4481
0.4142
0.4356
88,047,680
+0.01(+1.34%)
Dec 19, 2002
0.4315
0.4542
0.4254
0.4298
120,613,256
-0.01(-2.17%)
Dec 18, 2002
0.4607
0.4614
0.4383
0.4393
123,534,400
-0.04(-7.64%)
Dec 17, 2002
0.4848
0.5001
0.4719
0.4756
118,130,352
-0.00(-0.14%)
Dec 16, 2002
0.4655
0.4790
0.4539
0.4763
115,793,960
+0.03(+5.89%)
Dec 13, 2002
0.4597
0.4599
0.4464
0.4498
77,536,536
-0.02(-3.92%)
Dec 12, 2002
0.4936
0.4994
0.4672
0.4682
142,761,888
-0.01(-1.64%)
Dec 11, 2002
0.4753
0.4892
0.4593
0.4760
149,272,640
-0.00(-0.57%)
Dec 10, 2002
0.4529
0.4875
0.4474
0.4787
152,150,624
+0.04(+8.38%)
Dec 09, 2002
0.4644
0.4719
0.4379
0.4417
106,322,808
-0.04(-8.00%)
Dec 06, 2002
0.4621
0.4892
0.4512
0.4801
126,878,088
+0.00(+0.14%)
Dec 05, 2002
0.5055
0.5089
0.4678
0.4794
174,895,760
+0.00(+0.88%)
Dec 04, 2002
0.5015
0.5096
0.4733
0.4752
241,821,728
-0.06(-11.92%)
Dec 03, 2002
0.5667
0.5681
0.5385
0.5395
114,555,128
-0.04(-6.59%)
Dec 02, 2002
0.6129
0.6207
0.5748
0.5776
127,903,688
-0.00(-0.76%)
Nov 29, 2002
0.5956
0.6041
0.5776
0.5820
56,798,116
+0.00(+0.29%)
Nov 27, 2002
0.5613
0.5898
0.5541
0.5803
119,271,080
+0.04(+7.76%)
Nov 26, 2002
0.5562
0.5670
0.5368
0.5385
118,722,952
-0.01(-2.70%)
Nov 25, 2002
0.5589
0.5672
0.5371
0.5534
134,584,512
+0.02(+3.63%)
Nov 22, 2002
0.5151
0.5450
0.5096
0.5341
136,894,736
-0.01(-2.60%)
Nov 21, 2002
0.5259
0.5735
0.5249
0.5483
224,986,896
+0.04(+8.46%)
Nov 20, 2002
0.4960
0.5096
0.4896
0.5056
141,761,136
+0.02(+5.02%)
Nov 19, 2002
0.4719
0.5055
0.4670
0.4814
215,780,000
+0.01(+1.43%)
Nov 18, 2002
0.4943
0.4960
0.4733
0.4746
216,571,440
+0.02(+3.71%)
Nov 15, 2002
0.4522
0.4726
0.4434
0.4576
224,943,728
+0.03(+7.33%)
Nov 14, 2002
0.4264
0.4345
0.4142
0.4264
124,633,264
+0.03(+6.55%)
Nov 13, 2002
0.3785
0.4111
0.3710
0.4002
197,609,520
+0.01(+3.23%)
Nov 12, 2002
0.3645
0.4009
0.3615
0.3876
151,223,120
+0.03(+8.87%)
Nov 11, 2002
0.3676
0.3730
0.3472
0.3561
150,831,984
-0.03(-7.75%)
Nov 08, 2002
0.4179
0.4430
0.3741
0.3860
425,932,256
-0.11(-21.92%)
Nov 07, 2002
0.5354
0.5354
0.4913
0.4943
183,380,560
-0.06(-10.07%)
Nov 06, 2002
0.5276
0.5504
0.5069
0.5497
181,126,576
+0.04(+7.72%)
Nov 05, 2002
0.5300
0.5388
0.4875
0.5103
222,381,024
-0.02(-3.96%)
Nov 04, 2002
0.5110
0.5611
0.5066
0.5314
293,787,488
+0.05(+10.92%)
Nov 01, 2002
0.3982
0.4848
0.3975
0.4790
232,745,648
+0.07(+18.49%)
Oct 31, 2002
0.3846
0.4070
0.3836
0.4043
137,066,112
+0.02(+5.87%)
Oct 30, 2002
0.3741
0.3941
0.3727
0.3819
124,140,088
+0.02(+5.34%)
Oct 29, 2002
0.3798
0.3826
0.3435
0.3625
84,392,656
-0.02(-4.38%)
Oct 28, 2002
0.3944
0.3975
0.3768
0.3791
116,835,264
+0.00(+0.53%)
Oct 25, 2002
0.3567
0.3788
0.3520
0.3771
81,256,968
+0.02(+6.12%)
Oct 24, 2002
0.3819
0.3860
0.3502
0.3554
115,326,472
-0.02(-5.08%)
Oct 23, 2002
0.3652
0.3795
0.3601
0.3744
101,023,872
+0.02(+4.46%)
Oct 22, 2002
0.3323
0.3805
0.3319
0.3584
138,601,904
+0.01(+2.92%)
Oct 21, 2002
0.3149
0.3598
0.3078
0.3482
101,474,736
+0.03(+9.15%)
Oct 18, 2002
0.3146
0.3222
0.3027
0.3191
54,452,568
+0.00(+0.87%)
Oct 17, 2002
0.3194
0.3313
0.3115
0.3163
63,760,196
+0.02(+7.63%)
Oct 16, 2002
0.2990
0.3017
0.2888
0.2939
62,997,180
-0.03(-8.37%)
Oct 15, 2002
0.3228
0.3343
0.3163
0.3207
92,460,464
+0.03(+10.41%)
Oct 14, 2002
0.2905
0.2993
0.2844
0.2905
66,495,580
-0.01(-2.95%)
Oct 11, 2002
0.2735
0.3041
0.2718
0.2993
108,663,128
+0.04(+13.66%)
Oct 10, 2002
0.2480
0.2715
0.2480
0.2633
58,978,836
+0.01(+5.17%)
Oct 09, 2002
0.2514
0.2680
0.2460
0.2504
62,444,180
-0.00(-1.86%)
Oct 08, 2002
0.2718
0.2725
0.2446
0.2551
77,803,832
-0.01(-2.97%)
Oct 07, 2002
0.2728
0.2783
0.2609
0.2630
53,742,232
-0.01(-4.91%)
Oct 04, 2002
0.2905
0.2997
0.2718
0.2766
57,891,748
-0.01(-5.02%)
Oct 03, 2002
0.3024
0.3075
0.2905
0.2912
64,500,620
-0.01(-4.88%)
Oct 02, 2002
0.3088
0.3245
0.3061
0.3061
81,714,832
-0.00(-0.11%)
Oct 01, 2002
0.2932
0.3092
0.2827
0.3065
96,680,288
+0.02(+5.37%)
Sep 30, 2002
0.2898
0.3034
0.2837
0.2908
63,789,656
+0.00(+0.00%)
Sep 27, 2002
0.3007
0.3085
0.2905
0.2908
70,960,368
-0.01(-3.49%)
Sep 26, 2002
0.3245
0.3279
0.2966
0.3014
80,817,424
-0.02(-5.34%)
Sep 25, 2002
0.3194
0.3245
0.3068
0.3183
97,917,824
+0.02(+5.52%)
Sep 24, 2002
0.2959
0.3160
0.2905
0.3017
66,762,448
+0.00(+0.79%)
Sep 23, 2002
0.3078
0.3109
0.2973
0.2993
57,043,216
-0.01(-4.34%)
Sep 20, 2002
0.3136
0.3200
0.3061
0.3129
74,895,336
+0.00(+0.55%)
Sep 19, 2002
0.3149
0.3262
0.3095
0.3112
67,237,312
-0.01(-3.38%)
Sep 18, 2002
0.3262
0.3326
0.3122
0.3221
88,417,120
-0.01(-2.77%)
Sep 17, 2002
0.3513
0.3598
0.3292
0.3313
96,408,192
-0.01(-1.52%)
Sep 16, 2002
0.3537
0.3550
0.3279
0.3363
100,770,936
-0.02(-6.34%)
Sep 13, 2002
0.3611
0.3785
0.3567
0.3591
86,712,040
-0.01(-1.58%)
Sep 12, 2002
0.3676
0.3876
0.3608
0.3649
141,443,248
-0.01(-3.16%)
Sep 11, 2002
0.3703
0.4043
0.3703
0.3768
180,711,152
+0.02(+4.92%)
Sep 10, 2002
0.3126
0.3754
0.3122
0.3591
252,964,720
+0.04(+14.27%)
Sep 09, 2002
0.3122
0.3241
0.3027
0.3143
62,770,016
-0.00(-0.11%)
Sep 06, 2002
0.3207
0.3236
0.3098
0.3146
81,092,152
+0.01(+2.21%)
Sep 05, 2002
0.3170
0.3183
0.3058
0.3078
77,945,992
-0.01(-3.82%)
Sep 04, 2002
0.3231
0.3316
0.3061
0.3200
101,426,328
-0.00(-0.63%)
Sep 03, 2002
0.3269
0.3346
0.3166
0.3221
92,471,912
-0.02(-6.19%)
Aug 30, 2002
0.3489
0.3635
0.3363
0.3433
116,331,616
-0.01(-2.64%)
Aug 29, 2002
0.3435
0.3683
0.3408
0.3527
88,963,488
+0.00(+1.37%)
Aug 28, 2002
0.3690
0.3696
0.3465
0.3479
76,573,720
-0.02(-6.23%)
Aug 27, 2002
0.4002
0.4023
0.3686
0.3710
74,873,104
-0.02(-5.70%)
Aug 26, 2002
0.3978
0.4006
0.3751
0.3934
76,319,936
+0.00(+0.78%)
Aug 23, 2002
0.4060
0.4087
0.3880
0.3904
100,399,944
-0.03(-6.59%)
Aug 22, 2002
0.4196
0.4366
0.4152
0.4179
148,536,704
-0.01(-3.38%)
Aug 21, 2002
0.4294
0.4379
0.4094
0.4325
130,529,184
+0.02(+5.29%)
Aug 20, 2002
0.4332
0.4417
0.4053
0.4108
156,281,824
+0.05(+13.10%)
Aug 16, 2002
0.3309
0.3754
0.3207
0.3632
181,028,464
+0.01(+3.89%)
Aug 15, 2002
0.3391
0.3564
0.3357
0.3496
120,229,968
+0.02(+7.30%)
Aug 14, 2002
0.3119
0.3296
0.3092
0.3258
68,221,056
+0.02(+6.44%)
Aug 13, 2002
0.3146
0.3299
0.3058
0.3061
71,444,312
-0.01(-2.07%)
Aug 12, 2002
0.3092
0.3245
0.3010
0.3126
64,796,268
+0.01(+3.98%)
Aug 07, 2002
0.3211
0.3241
0.2888
0.3006
97,603,856
-0.01(-2.23%)
Aug 06, 2002
0.3058
0.3190
0.3010
0.3075
127,354,104
+0.02(+5.23%)
Aug 05, 2002
0.3129
0.3136
0.2884
0.2922
145,354,672
-0.03(-8.02%)
Aug 02, 2002
0.3510
0.3533
0.3092
0.3177
196,369,376
-0.02(-6.59%)
Aug 01, 2002
0.3792
0.3792
0.3397
0.3401
188,485,040
-0.04(-9.58%)
Jul 31, 2002
0.4016
0.4097
0.3717
0.3761
528,352,800
-0.12(-24.75%)
Jul 26, 2002
0.5266
0.5388
0.4858
0.4998
133,371,056
-0.01(-2.39%)
Jul 25, 2002
0.5558
0.5575
0.4930
0.5120
195,822,560
-0.07(-11.46%)
Jul 24, 2002
0.5361
0.5871
0.5358
0.5782
128,517,224
+0.03(+6.38%)
Jul 23, 2002
0.5908
0.5946
0.5235
0.5436
277,993,952
-0.04(-7.46%)
Jul 22, 2002
0.6132
0.6306
0.5623
0.5874
141,019,408
-0.03(-4.63%)
Jul 19, 2002
0.6255
0.6503
0.6115
0.6160
92,184,112
-0.05(-6.98%)
Jul 17, 2002
0.7080
0.7220
0.6340
0.6622
209,040,304
-0.01(-2.11%)
Jul 12, 2002
0.7135
0.7162
0.6625
0.6764
146,483,632
-0.00(-0.10%)
Jul 11, 2002
0.6112
0.6796
0.6058
0.6771
124,090,376
+0.06(+10.17%)
Jul 10, 2002
0.6472
0.6523
0.6102
0.6146
101,005,104
-0.02(-2.74%)
Jul 09, 2002
0.6645
0.6747
0.6411
0.6319
116,987,016
-0.03(-4.91%)
Jul 08, 2002
0.6452
0.6876
0.6370
0.6645
172,989,760
+0.02(+3.00%)
Jul 05, 2002
0.6353
0.6455
0.6171
0.6452
80,627,736
+0.05(+8.83%)
Jul 04, 2002
0.5422
0.5939
0.5419
0.5929
117,154,456
+0.00(+0.00%)
Jul 03, 2002
0.5422
0.5939
0.5419
0.5929
116,942,536
+0.05(+8.66%)
Jul 02, 2002
0.5755
0.5776
0.5307
0.5456
149,140,512
-0.04(-6.30%)
Jul 01, 2002
0.5810
0.5980
0.5701
0.5823
126,789,128
-0.00(-0.23%)
Jun 28, 2002
0.5708
0.6078
0.5582
0.5837
215,592,928
+0.00(+0.59%)
Jun 27, 2002
0.7070
0.7124
0.5708
0.5803
346,625,760
-0.10(-14.90%)
Jun 26, 2002
0.6377
0.7060
0.6200
0.6819
225,368,880
-0.04(-5.20%)
Jun 25, 2002
0.7984
0.7984
0.7145
0.7192
127,584,496
-0.05(-6.58%)
Jun 21, 2002
0.7987
0.8297
0.7536
0.7699
161,539,360
-0.03(-4.10%)
Jun 20, 2002
0.8120
0.8341
0.7923
0.8028
155,129,312
-0.01(-0.92%)
Jun 19, 2002
0.9139
0.9139
0.8032
0.8103
282,825,024
-0.15(-15.66%)
Jun 18, 2002
0.9540
0.9887
0.9428
0.9608
109,887,576
-0.01(-0.53%)
Jun 17, 2002
0.9788
0.9914
0.9493
0.9659
114,910,944
+0.01(+0.89%)
Jun 14, 2002
0.9051
0.9645
0.8745
0.9574
121,597,000
+0.01(+0.82%)
Jun 12, 2002
1.015
1.033
0.9061
0.9496
246,947,152
-0.09(-8.65%)
Jun 11, 2002
1.106
1.111
1.037
1.040
93,534,144
-0.05(-4.47%)
Jun 10, 2002
1.112
1.143
1.086
1.088
81,619,336
-0.01(-0.84%)
Jun 07, 2002
1.018
1.111
1.018
1.097
149,017,552
-0.01(-0.95%)
Jun 06, 2002
1.096
1.123
1.096
1.108
79,768,272
+0.00(+0.03%)
Jun 05, 2002
1.126
1.127
1.069
1.108
121,119,520
-0.03(-2.57%)
May 31, 2002
1.176
1.181
1.135
1.137
73,241,816
-0.01(-0.53%)
May 28, 2002
1.201
1.201
1.119
1.143
148,903,744
-0.05(-3.97%)
May 27, 2002
1.191
1.197
1.163
1.190
80,445,904
+0.00(+0.00%)
May 24, 2002
1.191
1.197
1.163
1.190
80,097,928
-0.02(-1.96%)
May 23, 2002
1.296
1.299
1.176
1.214
278,580,000
-0.08(-6.10%)
May 22, 2002
1.252
1.300
1.250
1.293
159,917,216
+0.05(+4.05%)
May 21, 2002
1.362
1.381
1.241
1.242
149,530,352
-0.10(-7.63%)
May 20, 2002
1.320
1.354
1.313
1.345
103,818,976
+0.01(+1.07%)
May 17, 2002
1.325
1.335
1.292
1.331
101,537,528
+0.04(+3.16%)
May 16, 2002
1.288
1.317
1.262
1.290
107,064,544
+0.00(+0.19%)
May 15, 2002
1.243
1.311
1.226
1.288
162,818,736
+0.02(+1.94%)
May 14, 2002
1.222
1.276
1.201
1.263
166,197,744
+0.11(+9.97%)
May 13, 2002
1.094
1.152
1.085
1.149
86,910,880
+0.07(+6.05%)
May 10, 2002
1.195
1.199
1.070
1.083
143,965,392
-0.09(-7.49%)
May 09, 2002
1.219
1.245
1.169
1.171
134,012,840
-0.05(-4.28%)
May 08, 2002
1.172
1.242
1.135
1.223
183,643,504
+0.13(+11.49%)
May 07, 2002
1.094
1.117
1.043
1.097
153,741,344
+0.03(+2.51%)
May 06, 2002
1.084
1.135
1.061
1.070
120,063,824
-0.04(-3.82%)
May 03, 2002
1.157
1.166
1.107
1.113
92,761,016
-0.04(-3.70%)
May 02, 2002
1.210
1.240
1.155
1.155
122,549,352
-0.05(-4.03%)
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.