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
Swiss Market Index
(IX:
SSMI
)
11,934.07
-124.23 (-1.03%)
Daily Price
Updated: 5:31 PM EDT, Sep 20, 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
4520
4560
4496
4543
51,080,400
+32.40(+0.72%)
Apr 29, 2003
4579
4600
4510
4510
61,589,800
-46.20(-1.01%)
Apr 28, 2003
4450
4568
4438
4556
43,075,200
+80.60(+1.80%)
Apr 25, 2003
4544
4556
4464
4476
52,182,400
-43.20(-0.96%)
Apr 24, 2003
4556
4607
4519
4519
44,261,600
-67.80(-1.48%)
Apr 23, 2003
4581
4632
4569
4587
58,039,600
+55.60(+1.23%)
Apr 22, 2003
4530
4531
4462
4531
26,008,600
+7.60(+0.17%)
Apr 17, 2003
4503
4535
4468
4524
72,902,800
-33.00(-0.72%)
Apr 16, 2003
4653
4675
4525
4557
53,902,400
-48.60(-1.06%)
Apr 15, 2003
4549
4607
4532
4605
60,902,400
+111.90(+2.49%)
Apr 14, 2003
4464
4510
4421
4493
38,575,800
+45.30(+1.02%)
Apr 11, 2003
4393
4516
4388
4448
61,316,200
+73.90(+1.69%)
Apr 10, 2003
4410
4436
4374
4374
56,317,400
-98.60(-2.20%)
Apr 09, 2003
4429
4530
4376
4473
47,991,400
+7.80(+0.17%)
Apr 08, 2003
4453
4512
4407
4465
44,635,200
-25.70(-0.57%)
Apr 07, 2003
4449
4565
4449
4491
57,628,000
+104.50(+2.38%)
Apr 05, 2003
4309
4405
4270
4386
52,938,000
+59.00(+1.36%)
Apr 04, 2003
4282
4364
4265
4327
53,048,600
+55.10(+1.29%)
Apr 03, 2003
4178
4324
4178
4272
65,503,600
+136.60(+3.30%)
Apr 02, 2003
4105
4136
4071
4136
37,259,600
+49.90(+1.22%)
Apr 01, 2003
4112
4113
4035
4086
64,542,600
+0.00(+0.00%)
Mar 31, 2003
4112
4113
4035
4086
0
-122.00(-2.90%)
Mar 29, 2003
4223
4224
4162
4208
39,061,400
+13.10(+0.31%)
Mar 28, 2003
4211
4227
4152
4194
47,121,800
-52.60(-1.24%)
Mar 27, 2003
4292
4296
4224
4247
36,139,800
-16.50(-0.39%)
Mar 26, 2003
4154
4288
4110
4264
54,345,600
+32.90(+0.78%)
Mar 25, 2003
4372
4376
4195
4231
48,827,200
+0.00(+0.00%)
Mar 24, 2003
4372
4376
4195
4231
0
-222.60(-5.00%)
Mar 22, 2003
4483
4483
4370
4453
136,048,192
+168.10(+3.92%)
Mar 21, 2003
4208
4326
4180
4285
59,992,200
+23.40(+0.55%)
Mar 20, 2003
4174
4319
4119
4262
51,310,400
+96.00(+2.30%)
Mar 19, 2003
4184
4254
4096
4166
84,600,000
+35.30(+0.85%)
Mar 18, 2003
3910
4189
3861
4130
51,605,000
+0.00(+0.00%)
Mar 17, 2003
3910
4189
3861
4130
0
+115.10(+2.87%)
Mar 15, 2003
3841
4015
3841
4015
146,343,392
+222.10(+5.86%)
Mar 14, 2003
3727
3822
3714
3793
70,673,400
+117.90(+3.21%)
Mar 13, 2003
3735
3760
3618
3675
72,617,400
-43.50(-1.17%)
Mar 12, 2003
3715
3788
3675
3719
76,474,600
-13.20(-0.35%)
Mar 11, 2003
3887
3896
3727
3732
60,656,400
+0.00(+0.00%)
Mar 10, 2003
3887
3896
3727
3732
0
-148.20(-3.82%)
Mar 08, 2003
3927
3941
3856
3880
57,601,000
-82.30(-2.08%)
Mar 07, 2003
3985
4008
3935
3963
54,427,400
-3.60(-0.09%)
Mar 06, 2003
4019
4032
3959
3966
46,047,400
-79.80(-1.97%)
Mar 05, 2003
4146
4148
4046
4046
88,729,600
-141.20(-3.37%)
Mar 04, 2003
4166
4218
4132
4187
83,932,800
+0.00(+0.00%)
Mar 03, 2003
4166
4218
4132
4187
0
+39.00(+0.94%)
Mar 01, 2003
4066
4150
4059
4148
105,457,400
+64.50(+1.58%)
Feb 28, 2003
4026
4088
3998
4084
95,706,000
+31.70(+0.78%)
Feb 27, 2003
4154
4168
4039
4052
59,633,800
-43.80(-1.07%)
Feb 26, 2003
4148
4151
4049
4096
56,205,000
-85.50(-2.04%)
Feb 25, 2003
4229
4232
4174
4181
33,135,400
+0.00(+0.00%)
Feb 24, 2003
4229
4232
4174
4181
0
-47.40(-1.12%)
Feb 22, 2003
4172
4229
4149
4229
52,214,800
+14.70(+0.35%)
Feb 21, 2003
4230
4281
4175
4214
50,714,800
+3.10(+0.07%)
Feb 20, 2003
4320
4324
4211
4211
58,649,200
-114.50(-2.65%)
Feb 19, 2003
4354
4361
4286
4325
65,305,200
-54.00(-1.23%)
Feb 18, 2003
4344
4390
4334
4379
58,659,200
+0.00(+0.00%)
Feb 17, 2003
4344
4390
4334
4379
0
+106.40(+2.49%)
Feb 15, 2003
4190
4310
4189
4273
48,728,800
+113.70(+2.73%)
Feb 14, 2003
4127
4214
4109
4159
46,922,600
+7.10(+0.17%)
Feb 13, 2003
4211
4226
4146
4152
37,346,000
-102.20(-2.40%)
Feb 12, 2003
4210
4264
4192
4254
46,567,600
+99.40(+2.39%)
Feb 11, 2003
4238
4242
4134
4155
48,707,200
+0.00(+0.00%)
Feb 10, 2003
4238
4242
4134
4155
0
-67.80(-1.61%)
Feb 08, 2003
4258
4294
4215
4223
38,301,200
-34.50(-0.81%)
Feb 07, 2003
4354
4412
4222
4257
50,451,400
-127.70(-2.91%)
Feb 06, 2003
4363
4396
4322
4385
41,495,000
+30.70(+0.71%)
Feb 05, 2003
4471
4471
4352
4354
41,297,800
-117.60(-2.63%)
Feb 04, 2003
4476
4492
4426
4472
34,946,400
+0.00(+0.00%)
Feb 03, 2003
4476
4492
4426
4472
0
+49.40(+1.12%)
Feb 01, 2003
4356
4422
4322
4422
47,944,000
+13.50(+0.31%)
Jan 31, 2003
4367
4468
4348
4409
50,410,200
+76.80(+1.77%)
Jan 30, 2003
4309
4341
4193
4332
62,130,200
+28.70(+0.67%)
Jan 29, 2003
4358
4392
4271
4304
56,237,000
-11.00(-0.25%)
Jan 28, 2003
4459
4461
4314
4314
58,579,600
+0.00(+0.00%)
Jan 27, 2003
4459
4461
4314
4314
0
-162.90(-3.64%)
Jan 25, 2003
4524
4564
4477
4477
43,066,400
-50.90(-1.12%)
Jan 24, 2003
4564
4593
4492
4528
61,357,200
+8.10(+0.18%)
Jan 23, 2003
4648
4663
4520
4520
61,285,800
-130.40(-2.80%)
Jan 22, 2003
4720
4752
4647
4651
48,379,000
-29.10(-0.62%)
Jan 21, 2003
4764
4786
4680
4680
36,947,800
+0.00(+0.00%)
Jan 20, 2003
4764
4786
4680
4680
0
-73.90(-1.55%)
Jan 18, 2003
4872
4872
4743
4754
89,405,600
-75.60(-1.57%)
Jan 17, 2003
4867
4888
4826
4829
40,511,400
-30.80(-0.63%)
Jan 16, 2003
4964
5001
4851
4860
53,574,200
-105.30(-2.12%)
Jan 15, 2003
4890
4965
4875
4965
43,241,000
+77.50(+1.59%)
Jan 14, 2003
4880
4927
4864
4888
40,850,000
+0.00(+0.00%)
Jan 13, 2003
4880
4927
4864
4888
0
+33.60(+0.69%)
Jan 11, 2003
4876
4908
4814
4854
50,426,400
-3.70(-0.08%)
Jan 10, 2003
4850
4876
4790
4858
53,250,400
-24.40(-0.50%)
Jan 09, 2003
4863
4895
4839
4882
43,157,200
-4.70(-0.10%)
Jan 08, 2003
4936
4939
4835
4887
37,996,600
-29.20(-0.59%)
Jan 07, 2003
4914
4943
4846
4916
39,721,000
+0.00(+0.00%)
Jan 06, 2003
4914
4943
4846
4916
0
+16.70(+0.34%)
Jan 04, 2003
4816
4903
4808
4900
41,552,600
+0.00(+0.00%)
Jan 03, 2003
4816
4903
4808
4900
0
+268.70(+5.80%)
Dec 31, 2002
4580
4675
4579
4631
18,504,000
+0.00(+0.00%)
Dec 30, 2002
4580
4675
4579
4631
0
+56.90(+1.24%)
Dec 28, 2002
4698
4698
4574
4574
19,755,800
+0.00(+0.00%)
Dec 27, 2002
4698
4698
4574
4574
0
-157.40(-3.33%)
Dec 24, 2002
4788
4804
4723
4731
22,894,400
+0.00(+0.00%)
Dec 23, 2002
4788
4804
4723
4731
0
-43.30(-0.91%)
Dec 21, 2002
4760
4812
4726
4775
59,180,400
-7.00(-0.15%)
Dec 20, 2002
4832
4863
4757
4782
45,590,400
-23.00(-0.48%)
Dec 19, 2002
4883
4901
4804
4805
43,183,200
-97.70(-1.99%)
Dec 18, 2002
4958
4962
4871
4902
53,444,800
-37.80(-0.77%)
Dec 17, 2002
4820
4955
4819
4940
35,274,600
+0.00(+0.00%)
Dec 16, 2002
4820
4955
4819
4940
0
+92.40(+1.91%)
Dec 14, 2002
4862
4878
4823
4848
44,657,400
-32.30(-0.66%)
Dec 13, 2002
4902
4933
4848
4880
45,556,400
-25.80(-0.53%)
Dec 12, 2002
4926
4967
4880
4906
46,531,600
-3.50(-0.07%)
Dec 11, 2002
4861
4920
4842
4909
42,276,600
+46.30(+0.95%)
Dec 10, 2002
4922
4959
4856
4863
42,089,800
+0.00(+0.00%)
Dec 09, 2002
4922
4959
4856
4863
0
-71.80(-1.45%)
Dec 07, 2002
4969
4986
4858
4935
41,960,400
-15.90(-0.32%)
Dec 06, 2002
5029
5068
4946
4951
38,087,200
-59.70(-1.19%)
Dec 05, 2002
4982
5020
4935
5010
49,441,400
+6.40(+0.13%)
Dec 04, 2002
5134
5144
5001
5004
49,628,800
-146.50(-2.84%)
Dec 03, 2002
5135
5209
5109
5150
0
+0.00(+0.00%)
Dec 02, 2002
5135
5209
5109
5150
0
+33.00(+0.64%)
Nov 30, 2002
5162
5197
5106
5118
0
-32.40(-0.63%)
Nov 29, 2002
5200
5213
5146
5150
0
-32.00(-0.62%)
Nov 28, 2002
5072
5199
5055
5182
0
+89.90(+1.77%)
Nov 27, 2002
5132
5163
5073
5092
0
-59.60(-1.16%)
Nov 26, 2002
5172
5180
5126
5152
0
+0.00(+0.00%)
Nov 25, 2002
5172
5180
5126
5152
0
-9.20(-0.18%)
Nov 23, 2002
5136
5172
5111
5161
0
+26.50(+0.52%)
Nov 22, 2002
5111
5134
5069
5134
0
+100.00(+1.99%)
Nov 21, 2002
5038
5062
4951
5034
0
+34.10(+0.68%)
Nov 20, 2002
4999
5031
4984
5000
0
-33.70(-0.67%)
Nov 19, 2002
5039
5101
5029
5034
0
+0.00(+0.00%)
Nov 18, 2002
5039
5101
5029
5034
0
+6.30(+0.13%)
Nov 16, 2002
4994
5028
4977
5028
0
+78.20(+1.58%)
Nov 15, 2002
4840
4983
4819
4949
0
+117.10(+2.42%)
Nov 14, 2002
4822
4855
4779
4832
0
-23.00(-0.47%)
Nov 13, 2002
4794
4868
4777
4855
0
+63.40(+1.32%)
Nov 12, 2002
4810
4817
4751
4792
0
+0.00(+0.00%)
Nov 11, 2002
4810
4817
4751
4792
0
-53.50(-1.10%)
Nov 09, 2002
4866
4928
4836
4845
0
-53.80(-1.10%)
Nov 08, 2002
5044
5066
4891
4899
0
-112.40(-2.24%)
Nov 07, 2002
5081
5122
5012
5012
0
-27.50(-0.55%)
Nov 06, 2002
4985
5040
4954
5039
0
+12.30(+0.24%)
Nov 05, 2002
4978
5054
4971
5027
0
+0.00(+0.00%)
Nov 04, 2002
4978
5054
4971
5027
0
+132.80(+2.71%)
Nov 02, 2002
4931
4940
4844
4894
0
-55.10(-1.11%)
Nov 01, 2002
4883
4950
4848
4949
0
+63.10(+1.29%)
Oct 31, 2002
4816
4896
4753
4886
0
+132.80(+2.79%)
Oct 30, 2002
4844
4899
4750
4753
0
-148.40(-3.03%)
Oct 29, 2002
4989
5027
4870
4902
0
+0.00(+0.00%)
Oct 28, 2002
4989
5027
4870
4902
0
-37.60(-0.76%)
Oct 25, 2002
4896
4940
4805
4939
0
+42.50(+0.87%)
Oct 24, 2002
4787
4928
4778
4897
0
+135.40(+2.84%)
Oct 23, 2002
4920
4950
4761
4761
0
-121.10(-2.48%)
Oct 22, 2002
4903
4936
4837
4882
0
-35.60(-0.72%)
Oct 21, 2002
4932
4970
4870
4918
0
-49.20(-0.99%)
Oct 18, 2002
4994
5035
4879
4967
0
-26.10(-0.52%)
Oct 17, 2002
4987
5060
4938
4993
0
+68.20(+1.38%)
Oct 16, 2002
4918
5092
4872
4925
0
-71.20(-1.43%)
Oct 15, 2002
4761
5007
4761
4996
0
+272.40(+5.77%)
Oct 14, 2002
4748
4822
4669
4724
0
-45.60(-0.96%)
Oct 11, 2002
4539
4770
4539
4770
0
+236.30(+5.21%)
Oct 10, 2002
4362
4534
4333
4533
0
+98.20(+2.21%)
Oct 09, 2002
4516
4547
4367
4435
0
-62.40(-1.39%)
Oct 08, 2002
4585
4643
4494
4497
0
-69.00(-1.51%)
Oct 07, 2002
4600
4635
4553
4566
0
-110.60(-2.36%)
Oct 04, 2002
4756
4786
4628
4677
0
-111.70(-2.33%)
Oct 03, 2002
4847
4854
4765
4789
0
-60.00(-1.24%)
Oct 02, 2002
4829
4861
4750
4849
0
+130.10(+2.76%)
Oct 01, 2002
4787
4853
4684
4719
0
-64.40(-1.35%)
Sep 30, 2002
4763
4783
4668
4783
0
-126.30(-2.57%)
Sep 27, 2002
4864
4929
4808
4909
0
+10.20(+0.21%)
Sep 26, 2002
4719
4899
4706
4899
0
+254.50(+5.48%)
Sep 25, 2002
4501
4729
4468
4645
0
+78.20(+1.71%)
Sep 24, 2002
4576
4608
4397
4566
0
+5.00(+0.11%)
Sep 23, 2002
4709
4796
4540
4561
0
-176.10(-3.72%)
Sep 20, 2002
4663
4835
4646
4738
0
+6.90(+0.15%)
Sep 19, 2002
4820
4868
4710
4731
0
-83.90(-1.74%)
Sep 18, 2002
4854
4862
4780
4814
0
-95.30(-1.94%)
Sep 17, 2002
5074
5114
4902
4910
0
-46.90(-0.95%)
Sep 16, 2002
5003
5036
4919
4957
0
-2.60(-0.05%)
Sep 13, 2002
5029
5086
4901
4959
0
-120.20(-2.37%)
Sep 12, 2002
5194
5197
5069
5080
0
-171.40(-3.26%)
Sep 11, 2002
5138
5263
5074
5251
0
+127.60(+2.49%)
Sep 10, 2002
5087
5132
5063
5123
0
+92.80(+1.84%)
Sep 09, 2002
5079
5080
4973
5030
0
-74.00(-1.45%)
Sep 06, 2002
4959
5109
4938
5104
0
+145.90(+2.94%)
Sep 05, 2002
5001
5010
4855
4959
0
-1.40(-0.03%)
Sep 04, 2002
4873
5003
4830
4960
0
+46.10(+0.94%)
Sep 03, 2002
5061
5072
4895
4914
0
-182.10(-3.57%)
Sep 02, 2002
5182
5187
5091
5096
0
-134.50(-2.57%)
Aug 30, 2002
5160
5268
5139
5230
0
+101.20(+1.97%)
Aug 29, 2002
5227
5233
5098
5129
0
-136.60(-2.59%)
Aug 28, 2002
5419
5429
5265
5266
0
-225.10(-4.10%)
Aug 27, 2002
5433
5509
5396
5491
0
+66.80(+1.23%)
Aug 26, 2002
5464
5535
5414
5424
0
-69.10(-1.26%)
Aug 23, 2002
5526
5534
5455
5493
0
-18.10(-0.33%)
Aug 22, 2002
5488
5552
5430
5511
0
+25.00(+0.46%)
Aug 21, 2002
5406
5539
5356
5486
0
+106.90(+1.99%)
Aug 20, 2002
5508
5539
5355
5380
0
-155.30(-2.81%)
Aug 19, 2002
5350
5541
5342
5535
0
+133.20(+2.47%)
Aug 16, 2002
5398
5432
5291
5402
0
-22.50(-0.41%)
Aug 15, 2002
5370
5443
5350
5424
0
+157.30(+2.99%)
Aug 14, 2002
5211
5318
5182
5267
0
-58.00(-1.09%)
Aug 13, 2002
5295
5355
5191
5325
0
+80.00(+1.53%)
Aug 12, 2002
5256
5293
5178
5245
0
-79.20(-1.49%)
Aug 09, 2002
5311
5357
5151
5324
0
+70.00(+1.33%)
Aug 08, 2002
5163
5258
5121
5254
0
+199.80(+3.95%)
Aug 07, 2002
5112
5279
5050
5054
0
-73.00(-1.42%)
Aug 06, 2002
4701
5164
4676
5127
0
+278.20(+5.74%)
Aug 05, 2002
4988
4991
4833
4849
0
-187.80(-3.73%)
Aug 02, 2002
5087
5146
4949
5037
0
-58.90(-1.16%)
Aug 01, 2002
5205
5279
5093
5096
0
-101.00(-1.94%)
Jul 31, 2002
5278
5398
5139
5197
0
-18.70(-0.36%)
Jul 30, 2002
5318
5340
5148
5215
0
-56.90(-1.08%)
Jul 29, 2002
5093
5320
5078
5272
0
+248.70(+4.95%)
Jul 26, 2002
4860
5043
4774
5024
0
+117.30(+2.39%)
Jul 25, 2002
4686
4920
4686
4906
0
+298.50(+6.48%)
Jul 24, 2002
4533
4608
4373
4608
0
-20.80(-0.45%)
Jul 23, 2002
4834
4893
4560
4629
0
-71.10(-1.51%)
Jul 22, 2002
4980
5012
4689
4700
0
-276.60(-5.56%)
Jul 19, 2002
5136
5143
4976
4976
0
-295.20(-5.60%)
Jul 18, 2002
5302
5358
5226
5272
0
-28.20(-0.53%)
Jul 17, 2002
5175
5384
5175
5300
0
+74.40(+1.42%)
Jul 16, 2002
5453
5460
5093
5225
0
-132.70(-2.48%)
Jul 15, 2002
5564
5618
5358
5358
0
-246.70(-4.40%)
Jul 12, 2002
5659
5674
5448
5605
0
+66.20(+1.20%)
Jul 11, 2002
5643
5671
5531
5538
0
-237.00(-4.10%)
Jul 10, 2002
5870
5887
5776
5776
0
-191.50(-3.21%)
Jul 09, 2002
5987
6054
5932
5967
0
-35.30(-0.59%)
Jul 08, 2002
5959
6020
5918
6002
0
-21.90(-0.36%)
Jul 05, 2002
5919
6031
5908
6024
0
+176.40(+3.02%)
Jul 04, 2002
5778
5859
5771
5848
0
+136.40(+2.39%)
Jul 03, 2002
5893
5926
5711
5711
0
-152.40(-2.60%)
Jul 02, 2002
5888
5920
5844
5864
0
-121.30(-2.03%)
Jul 01, 2002
5921
6058
5900
5985
0
+5.40(+0.09%)
Jun 28, 2002
5806
5980
5797
5980
0
+261.80(+4.58%)
Jun 27, 2002
5734
5790
5634
5718
0
+88.90(+1.58%)
Jun 26, 2002
5500
5659
5490
5629
0
-152.40(-2.64%)
Jun 25, 2002
5688
5782
5676
5781
0
+187.20(+3.35%)
Jun 24, 2002
5772
5803
5594
5594
0
-197.40(-3.41%)
Jun 21, 2002
5773
5892
5659
5792
0
+13.70(+0.24%)
Jun 20, 2002
5919
5956
5778
5778
0
-193.70(-3.24%)
Jun 19, 2002
5985
6019
5928
5972
0
-100.60(-1.66%)
Jun 18, 2002
6187
6188
6024
6072
0
-88.70(-1.44%)
Jun 17, 2002
5998
6169
5995
6161
0
+180.20(+3.01%)
Jun 14, 2002
6007
6012
5862
5981
0
-70.10(-1.16%)
Jun 13, 2002
6170
6192
6028
6051
0
-91.20(-1.48%)
Jun 12, 2002
6258
6262
6114
6142
0
-188.30(-2.97%)
Jun 11, 2002
6278
6346
6225
6330
0
+62.80(+1.00%)
Jun 10, 2002
6288
6310
6235
6268
0
+16.60(+0.27%)
Jun 07, 2002
6287
6296
6198
6251
0
-115.10(-1.81%)
Jun 06, 2002
6425
6451
6362
6366
0
-34.10(-0.53%)
Jun 05, 2002
6444
6447
6400
6400
0
-15.60(-0.24%)
Jun 04, 2002
6506
6511
6416
6416
0
-135.40(-2.07%)
Jun 03, 2002
6572
6573
6539
6551
0
-23.70(-0.36%)
May 31, 2002
6550
6604
6549
6575
0
+30.70(+0.47%)
May 30, 2002
6584
6589
6520
6544
0
-53.90(-0.82%)
May 29, 2002
6567
6598
6553
6598
0
+13.90(+0.21%)
May 28, 2002
6620
6639
6573
6584
0
-23.60(-0.36%)
May 27, 2002
6557
6623
6555
6608
0
+31.70(+0.48%)
May 24, 2002
6606
6619
6562
6576
0
+11.90(+0.18%)
May 23, 2002
6598
6609
6544
6564
0
-21.80(-0.33%)
May 22, 2002
6602
6636
6576
6586
0
-37.40(-0.56%)
May 21, 2002
6608
6649
6570
6623
0
+17.30(+0.26%)
May 20, 2002
6665
6671
6598
6606
0
-36.60(-0.55%)
May 17, 2002
6734
6741
6643
6643
0
-49.40(-0.74%)
May 16, 2002
6664
6721
6658
6692
0
+21.90(+0.33%)
May 15, 2002
6632
6686
6627
6670
0
+47.80(+0.72%)
May 14, 2002
6606
6650
6582
6622
0
+54.00(+0.82%)
May 13, 2002
6508
6568
6493
6568
0
+35.20(+0.54%)
May 10, 2002
6567
6579
6519
6533
0
-62.00(-0.94%)
May 09, 2002
6620
6636
6588
6595
0
+3.20(+0.05%)
May 08, 2002
6518
6600
6506
6592
0
+113.80(+1.76%)
May 07, 2002
6571
6571
6448
6478
0
-93.40(-1.42%)
May 06, 2002
6583
6622
6565
6572
0
-27.20(-0.41%)
May 03, 2002
6547
6638
6547
6599
0
+46.40(+0.71%)
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.