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
Hain Celestial Group
(NQ:
HAIN
)
7.270
-0.110 (-1.49%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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
13.47
13.63
13.28
13.45
597,800
-0.02(-0.15%)
Apr 27, 2006
13.61
13.65
13.36
13.47
370,542
-0.14(-1.03%)
Apr 26, 2006
13.50
13.68
13.44
13.61
697,116
+0.14(+1.08%)
Apr 25, 2006
13.35
13.50
13.30
13.46
315,236
+0.08(+0.59%)
Apr 24, 2006
13.30
13.47
13.21
13.39
457,322
+0.12(+0.87%)
Apr 21, 2006
13.22
13.31
13.06
13.27
508,080
+0.16(+1.22%)
Apr 20, 2006
13.03
13.18
12.88
13.11
339,748
+0.08(+0.65%)
Apr 19, 2006
13.05
13.21
12.93
13.03
555,456
+0.04(+0.31%)
Apr 18, 2006
12.62
13.01
12.58
12.98
458,640
+0.37(+2.89%)
Apr 17, 2006
12.63
12.66
12.45
12.62
583,798
+0.12(+1.00%)
Apr 13, 2006
12.51
12.60
12.39
12.49
207,222
+0.02(+0.16%)
Apr 12, 2006
12.44
12.59
12.38
12.47
309,126
+0.04(+0.32%)
Apr 11, 2006
12.57
12.61
12.34
12.44
628,994
-0.13(-1.03%)
Apr 10, 2006
12.82
12.86
12.46
12.56
562,270
-0.18(-1.41%)
Apr 07, 2006
13.04
13.15
12.71
12.74
464,042
-0.34(-2.60%)
Apr 06, 2006
13.22
13.22
12.96
13.09
736,640
-0.11(-0.87%)
Apr 05, 2006
13.21
13.27
13.10
13.20
533,914
+0.05(+0.38%)
Apr 04, 2006
13.13
13.32
13.08
13.15
1,116,222
+0.03(+0.19%)
Apr 03, 2006
13.07
13.21
12.99
13.12
813,418
+0.03(+0.23%)
Mar 31, 2006
13.05
13.11
12.95
13.10
474,214
+0.09(+0.69%)
Mar 30, 2006
13.23
13.30
12.78
13.01
665,922
-0.19(-1.48%)
Mar 29, 2006
12.88
13.34
12.75
13.20
1,252,536
+0.36(+2.84%)
Mar 28, 2006
12.64
12.86
12.58
12.84
580,880
+0.22(+1.74%)
Mar 27, 2006
12.63
12.63
12.49
12.62
332,404
+0.03(+0.20%)
Mar 24, 2006
12.44
12.62
12.34
12.59
234,950
+0.12(+0.92%)
Mar 23, 2006
12.49
12.50
12.32
12.47
218,400
-0.05(-0.44%)
Mar 22, 2006
12.13
12.70
12.11
12.53
633,400
+0.33(+2.75%)
Mar 21, 2006
12.80
12.80
12.14
12.20
807,476
-0.61(-4.73%)
Mar 20, 2006
12.71
12.81
12.65
12.80
718,362
+0.09(+0.67%)
Mar 17, 2006
12.68
12.76
12.45
12.71
981,502
+0.02(+0.16%)
Mar 16, 2006
12.21
12.71
12.11
12.70
2,389,660
+0.56(+4.61%)
Mar 15, 2006
12.05
12.15
11.95
12.13
519,446
+0.13(+1.08%)
Mar 14, 2006
11.62
12.04
11.56
12.01
678,758
+0.41(+3.49%)
Mar 13, 2006
11.79
11.95
11.59
11.60
630,952
+0.16(+1.40%)
Mar 10, 2006
11.20
11.49
11.19
11.44
494,106
+0.15(+1.33%)
Mar 09, 2006
11.36
11.40
11.19
11.29
476,096
+0.02(+0.18%)
Mar 08, 2006
11.34
11.38
11.21
11.27
485,820
-0.14(-1.27%)
Mar 07, 2006
11.60
11.66
11.35
11.41
544,464
-0.15(-1.30%)
Mar 06, 2006
11.56
11.66
11.46
11.56
246,700
+0.04(+0.39%)
Mar 03, 2006
11.54
11.78
11.40
11.52
333,196
-0.11(-0.95%)
Mar 02, 2006
11.86
11.86
11.54
11.63
307,020
-0.21(-1.73%)
Mar 01, 2006
11.65
11.85
11.63
11.84
338,242
+0.17(+1.41%)
Feb 28, 2006
11.84
11.87
11.63
11.67
209,418
-0.17(-1.39%)
Feb 27, 2006
11.81
11.88
11.74
11.84
190,958
+0.01(+0.08%)
Feb 24, 2006
11.80
11.82
11.60
11.82
224,044
+0.06(+0.55%)
Feb 23, 2006
11.84
11.90
11.75
11.76
254,840
-0.14(-1.18%)
Feb 22, 2006
11.81
11.93
11.78
11.90
398,728
+0.12(+1.02%)
Feb 21, 2006
11.88
11.97
11.75
11.78
411,844
-0.13(-1.13%)
Feb 17, 2006
12.00
12.00
11.79
11.91
448,804
-0.08(-0.67%)
Feb 16, 2006
11.97
12.00
11.89
11.99
482,600
+0.04(+0.33%)
Feb 15, 2006
11.96
11.97
11.78
11.96
515,490
+0.03(+0.21%)
Feb 14, 2006
11.85
12.04
11.75
11.93
1,047,318
+0.14(+1.19%)
Feb 13, 2006
11.82
11.90
11.75
11.79
377,368
-0.02(-0.17%)
Feb 10, 2006
11.83
11.88
11.61
11.81
253,178
+0.02(+0.13%)
Feb 09, 2006
11.88
12.00
11.77
11.79
464,686
-0.04(-0.30%)
Feb 08, 2006
12.00
12.00
11.79
11.83
480,548
-0.12(-1.05%)
Feb 07, 2006
11.90
12.00
11.68
11.96
935,192
-0.04(-0.33%)
Feb 06, 2006
11.94
12.06
11.79
11.99
982,092
+0.18(+1.57%)
Feb 03, 2006
11.75
12.10
11.74
11.81
2,379,142
+0.70(+6.30%)
Feb 02, 2006
11.27
11.43
11.07
11.11
776,248
-0.20(-1.77%)
Feb 01, 2006
11.57
11.72
11.28
11.31
760,554
-0.34(-2.96%)
Jan 31, 2006
11.15
11.74
11.13
11.65
946,432
+0.40(+3.60%)
Jan 30, 2006
11.16
11.28
10.93
11.25
812,380
+0.13(+1.17%)
Jan 27, 2006
11.01
11.12
10.90
11.12
499,264
+0.11(+1.00%)
Jan 26, 2006
10.93
11.10
10.88
11.01
513,400
+0.05(+0.46%)
Jan 25, 2006
11.20
11.22
10.88
10.96
390,272
-0.21(-1.88%)
Jan 24, 2006
11.15
11.25
11.05
11.17
296,928
+0.06(+0.54%)
Jan 23, 2006
10.91
11.13
10.90
11.11
612,778
+0.16(+1.46%)
Jan 20, 2006
11.20
11.20
10.90
10.95
346,102
-0.20(-1.79%)
Jan 19, 2006
11.11
11.20
11.07
11.15
718,938
+0.03(+0.27%)
Jan 18, 2006
11.05
11.31
11.05
11.12
966,004
-0.04(-0.36%)
Jan 17, 2006
10.89
11.23
10.75
11.16
782,002
+0.27(+2.48%)
Jan 13, 2006
10.95
10.96
10.80
10.89
321,002
-0.01(-0.09%)
Jan 12, 2006
10.67
10.94
10.67
10.90
654,200
+0.20(+1.82%)
Jan 11, 2006
10.58
10.74
10.56
10.71
445,188
+0.07(+0.71%)
Jan 10, 2006
10.52
10.65
10.46
10.63
391,804
+0.06(+0.52%)
Jan 09, 2006
10.65
10.71
10.54
10.57
450,104
-0.10(-0.94%)
Jan 06, 2006
10.68
10.71
10.59
10.68
377,018
+0.03(+0.23%)
Jan 05, 2006
10.59
10.68
10.39
10.65
327,800
+0.10(+0.95%)
Jan 04, 2006
10.40
10.61
10.37
10.55
364,224
+0.07(+0.67%)
Jan 03, 2006
10.55
10.62
10.40
10.48
807,374
-0.10(-0.95%)
Dec 30, 2005
10.62
10.65
10.44
10.58
352,994
-0.07(-0.66%)
Dec 29, 2005
10.62
10.71
10.57
10.65
463,384
+0.10(+0.90%)
Dec 28, 2005
10.52
10.68
10.52
10.55
646,800
+0.02(+0.19%)
Dec 27, 2005
10.39
10.54
10.32
10.54
1,433,400
+0.12(+1.15%)
Dec 23, 2005
10.44
10.53
10.23
10.41
320,286
-0.03(-0.29%)
Dec 22, 2005
10.48
10.52
10.31
10.45
649,656
+0.05(+0.48%)
Dec 21, 2005
9.990
10.47
9.935
10.39
1,234,060
+0.38(+3.85%)
Dec 20, 2005
10.04
10.20
9.890
10.01
6,623,506
-0.28(-2.72%)
Dec 19, 2005
10.52
10.55
10.15
10.29
1,358,374
-0.23(-2.14%)
Dec 16, 2005
10.81
10.86
10.50
10.52
989,688
-0.29(-2.73%)
Dec 15, 2005
10.78
10.88
10.64
10.81
701,992
-0.05(-0.51%)
Dec 14, 2005
10.62
10.88
10.54
10.87
739,500
+0.21(+1.97%)
Dec 13, 2005
10.88
10.96
10.63
10.65
1,126,428
-0.31(-2.83%)
Dec 12, 2005
10.80
10.98
10.80
10.96
196,530
+0.12(+1.15%)
Dec 09, 2005
10.84
10.92
10.75
10.84
239,646
+0.04(+0.32%)
Dec 08, 2005
10.88
10.97
10.77
10.80
171,730
-0.04(-0.32%)
Dec 07, 2005
10.80
10.98
10.77
10.84
301,064
-0.03(-0.23%)
Dec 06, 2005
10.85
11.02
10.85
10.87
299,892
+0.00(+0.00%)
Dec 05, 2005
10.77
10.93
10.62
10.87
673,380
-0.02(-0.14%)
Dec 02, 2005
11.22
11.25
10.65
10.88
1,002,642
-0.34(-3.03%)
Dec 01, 2005
11.23
11.25
11.12
11.22
698,168
+0.06(+0.49%)
Nov 30, 2005
10.95
11.38
10.85
11.16
1,524,568
+0.30(+2.76%)
Nov 29, 2005
10.93
11.02
10.85
10.87
491,426
-0.08(-0.73%)
Nov 28, 2005
10.98
11.04
10.93
10.95
261,258
-0.05(-0.50%)
Nov 25, 2005
11.00
11.04
10.97
11.00
56,702
-0.02(-0.14%)
Nov 23, 2005
10.96
11.08
10.96
11.02
266,256
+0.10(+0.92%)
Nov 22, 2005
10.84
10.97
10.80
10.91
370,830
-0.01(-0.05%)
Nov 21, 2005
10.91
11.00
10.83
10.92
322,038
-0.02(-0.18%)
Nov 18, 2005
10.93
11.02
10.90
10.94
373,196
+0.06(+0.55%)
Nov 17, 2005
10.75
10.91
10.67
10.88
328,356
+0.18(+1.68%)
Nov 16, 2005
10.91
10.91
10.58
10.70
337,928
-0.11(-0.97%)
Nov 15, 2005
10.84
11.04
10.78
10.80
262,504
-0.06(-0.60%)
Nov 14, 2005
11.16
11.18
10.84
10.87
396,968
-0.24(-2.12%)
Nov 11, 2005
11.06
11.16
10.88
11.11
439,596
+0.10(+0.91%)
Nov 10, 2005
10.98
11.07
10.75
11.01
548,102
+0.07(+0.59%)
Nov 09, 2005
10.88
11.15
10.78
10.94
910,344
+0.14(+1.30%)
Nov 08, 2005
11.01
11.18
10.75
10.80
2,538,588
+0.52(+5.06%)
Nov 07, 2005
10.21
10.36
10.19
10.28
286,326
-0.02(-0.15%)
Nov 04, 2005
10.47
10.50
10.16
10.29
677,222
-0.19(-1.77%)
Nov 03, 2005
9.940
10.52
9.870
10.48
865,832
+0.58(+5.86%)
Nov 02, 2005
9.725
9.900
9.675
9.900
330,402
+0.25(+2.54%)
Nov 01, 2005
9.375
9.720
9.375
9.655
213,338
-0.01(-0.05%)
Oct 31, 2005
9.505
9.680
9.505
9.660
218,852
+0.18(+1.90%)
Oct 28, 2005
9.370
9.515
9.240
9.480
191,144
+0.17(+1.77%)
Oct 27, 2005
9.310
9.445
9.280
9.315
157,852
-0.03(-0.27%)
Oct 26, 2005
9.430
9.625
9.330
9.340
211,680
-0.13(-1.42%)
Oct 25, 2005
9.500
9.625
9.345
9.475
159,816
-0.11(-1.15%)
Oct 24, 2005
9.385
9.585
9.385
9.585
185,590
+0.23(+2.46%)
Oct 21, 2005
9.145
9.425
9.145
9.355
129,736
+0.17(+1.85%)
Oct 20, 2005
9.330
9.415
9.150
9.185
237,294
-0.16(-1.76%)
Oct 19, 2005
9.330
9.575
9.280
9.350
440,924
-0.02(-0.21%)
Oct 18, 2005
9.450
9.605
9.345
9.370
193,806
-0.15(-1.58%)
Oct 17, 2005
9.420
9.530
9.275
9.520
231,424
+0.07(+0.74%)
Oct 14, 2005
9.190
9.530
9.175
9.450
210,770
+0.19(+2.11%)
Oct 13, 2005
9.240
9.390
9.195
9.255
245,584
-0.02(-0.27%)
Oct 12, 2005
9.310
9.390
9.055
9.280
190,430
-0.07(-0.70%)
Oct 11, 2005
9.400
9.485
9.310
9.345
183,598
-0.01(-0.11%)
Oct 10, 2005
9.410
9.435
9.335
9.355
122,914
-0.08(-0.85%)
Oct 07, 2005
9.300
9.525
9.300
9.435
201,850
-0.03(-0.32%)
Oct 06, 2005
9.455
9.565
9.325
9.465
192,450
+0.00(+0.05%)
Oct 05, 2005
9.730
9.755
9.460
9.460
249,628
-0.31(-3.17%)
Oct 04, 2005
9.785
9.965
9.725
9.770
253,094
+0.01(+0.15%)
Oct 03, 2005
9.690
9.770
9.580
9.755
246,080
+0.06(+0.57%)
Sep 30, 2005
9.780
9.800
9.525
9.700
373,922
-0.06(-0.56%)
Sep 29, 2005
9.600
9.800
9.525
9.755
177,046
+0.14(+1.40%)
Sep 28, 2005
9.795
9.840
9.500
9.620
334,070
-0.11(-1.13%)
Sep 27, 2005
9.500
9.790
9.500
9.730
749,450
+0.46(+4.96%)
Sep 26, 2005
9.300
9.395
9.215
9.270
157,496
+0.06(+0.65%)
Sep 23, 2005
9.210
9.305
9.194
9.210
175,980
-0.10(-1.13%)
Sep 22, 2005
9.315
9.385
9.250
9.315
246,016
-0.03(-0.27%)
Sep 21, 2005
9.555
9.555
9.340
9.340
402,112
-0.24(-2.51%)
Sep 20, 2005
9.670
9.700
9.500
9.580
311,716
-0.06(-0.67%)
Sep 19, 2005
9.645
9.687
9.575
9.645
306,446
-0.03(-0.26%)
Sep 16, 2005
9.565
9.738
9.475
9.670
882,642
+0.17(+1.79%)
Sep 15, 2005
9.335
9.550
9.280
9.500
754,902
+0.19(+2.04%)
Sep 14, 2005
9.295
9.345
9.265
9.310
287,400
+0.02(+0.22%)
Sep 13, 2005
9.225
9.335
9.225
9.290
214,782
+0.01(+0.11%)
Sep 12, 2005
9.235
9.300
9.225
9.280
229,288
-0.02(-0.22%)
Sep 09, 2005
9.245
9.300
9.155
9.300
181,770
+0.06(+0.65%)
Sep 08, 2005
9.240
9.295
9.160
9.240
440,034
-0.04(-0.48%)
Sep 07, 2005
9.250
9.310
9.185
9.285
721,726
-0.05(-0.59%)
Sep 06, 2005
9.305
9.415
9.210
9.340
446,148
+0.02(+0.16%)
Sep 02, 2005
9.350
9.405
9.190
9.325
448,292
+0.08(+0.92%)
Sep 01, 2005
9.315
9.535
9.035
9.240
831,354
-0.20(-2.07%)
Aug 31, 2005
9.330
9.440
9.125
9.435
452,742
+0.05(+0.59%)
Aug 30, 2005
9.285
9.385
9.245
9.380
175,616
+0.03(+0.32%)
Aug 29, 2005
9.270
9.390
8.750
9.350
226,680
+0.07(+0.81%)
Aug 26, 2005
9.140
9.350
9.055
9.275
312,280
+0.12(+1.37%)
Aug 25, 2005
9.550
9.550
9.130
9.150
385,088
-0.33(-3.53%)
Aug 24, 2005
9.380
9.550
9.380
9.485
294,360
+0.03(+0.32%)
Aug 23, 2005
9.550
9.675
9.265
9.455
222,250
-0.01(-0.11%)
Aug 22, 2005
9.415
9.550
9.375
9.465
188,814
+0.02(+0.16%)
Aug 19, 2005
9.500
9.590
9.435
9.450
263,348
+0.08(+0.91%)
Aug 18, 2005
9.465
9.560
9.355
9.365
195,368
-0.06(-0.69%)
Aug 17, 2005
9.450
9.600
9.425
9.430
142,304
-0.04(-0.37%)
Aug 16, 2005
9.510
9.620
9.260
9.465
223,030
-0.12(-1.30%)
Aug 15, 2005
9.430
9.640
9.430
9.590
205,492
+0.13(+1.43%)
Aug 12, 2005
9.595
9.675
9.435
9.455
187,654
-0.20(-2.02%)
Aug 11, 2005
9.490
9.705
9.470
9.650
278,392
+0.13(+1.42%)
Aug 10, 2005
9.620
9.700
9.395
9.515
216,764
-0.05(-0.52%)
Aug 09, 2005
9.535
9.685
9.500
9.565
260,052
+0.07(+0.79%)
Aug 08, 2005
9.850
9.980
9.445
9.490
493,660
-0.42(-4.29%)
Aug 05, 2005
9.850
10.00
9.835
9.915
288,706
+0.04(+0.46%)
Aug 04, 2005
9.935
9.980
9.865
9.870
571,530
-0.10(-1.00%)
Aug 03, 2005
10.07
10.07
9.925
9.970
117,266
-0.08(-0.85%)
Aug 02, 2005
9.925
10.05
9.875
10.05
383,326
+0.15(+1.51%)
Aug 01, 2005
10.01
10.11
9.900
9.905
222,558
-0.01(-0.10%)
Jul 29, 2005
10.01
10.11
9.880
9.915
287,446
-0.12(-1.25%)
Jul 28, 2005
9.900
10.04
9.850
10.04
205,504
+0.14(+1.41%)
Jul 27, 2005
9.880
9.900
9.825
9.900
158,462
+0.02(+0.15%)
Jul 26, 2005
9.860
9.900
9.815
9.885
220,054
+0.04(+0.36%)
Jul 25, 2005
9.860
9.885
9.820
9.850
389,408
-0.01(-0.10%)
Jul 22, 2005
9.670
9.875
9.670
9.860
320,230
+0.15(+1.54%)
Jul 21, 2005
9.900
9.925
9.705
9.710
228,290
-0.19(-1.97%)
Jul 20, 2005
9.745
10.03
9.745
9.905
368,800
+0.12(+1.23%)
Jul 19, 2005
9.875
10.06
9.785
9.785
447,398
-0.06(-0.66%)
Jul 18, 2005
9.980
9.995
9.795
9.850
386,362
-0.13(-1.35%)
Jul 15, 2005
10.07
10.12
9.975
9.985
321,422
-0.16(-1.58%)
Jul 14, 2005
10.23
10.27
10.10
10.14
289,620
-0.04(-0.34%)
Jul 13, 2005
10.18
10.27
10.07
10.18
281,116
-0.02(-0.20%)
Jul 12, 2005
10.15
10.25
10.15
10.20
799,754
-0.03(-0.24%)
Jul 11, 2005
10.24
10.29
10.19
10.22
538,422
+0.01(+0.10%)
Jul 08, 2005
10.02
10.23
10.02
10.21
340,170
+0.21(+2.10%)
Jul 07, 2005
9.900
10.10
9.900
10.01
408,820
-0.02(-0.25%)
Jul 06, 2005
10.03
10.14
9.960
10.03
646,412
+0.05(+0.55%)
Jul 05, 2005
9.835
10.02
9.810
9.975
443,800
+0.09(+0.96%)
Jul 01, 2005
9.700
10.00
9.700
9.880
300,600
+0.13(+1.33%)
Jun 30, 2005
9.620
9.890
9.620
9.750
239,984
+0.08(+0.83%)
Jun 29, 2005
9.825
9.935
9.625
9.670
446,114
-0.17(-1.68%)
Jun 28, 2005
9.590
9.880
9.530
9.835
474,822
+0.31(+3.25%)
Jun 27, 2005
9.650
9.650
9.510
9.525
176,914
-0.13(-1.40%)
Jun 24, 2005
9.800
9.800
9.565
9.660
557,474
-0.17(-1.73%)
Jun 23, 2005
9.950
9.970
9.760
9.830
182,582
-0.13(-1.35%)
Jun 22, 2005
9.930
9.975
9.800
9.965
257,990
+0.05(+0.50%)
Jun 21, 2005
9.845
9.945
9.750
9.915
412,302
+0.02(+0.20%)
Jun 20, 2005
10.07
10.07
9.880
9.895
715,836
-0.19(-1.88%)
Jun 17, 2005
10.11
10.12
10.02
10.09
645,744
+0.02(+0.20%)
Jun 16, 2005
9.925
10.07
9.890
10.06
249,758
+0.08(+0.85%)
Jun 15, 2005
10.07
10.09
9.940
9.980
322,530
-0.10(-0.99%)
Jun 14, 2005
9.850
10.08
9.850
10.08
251,392
+0.20(+1.97%)
Jun 13, 2005
9.730
9.940
9.715
9.885
168,478
+0.07(+0.76%)
Jun 10, 2005
9.750
9.875
9.705
9.810
272,030
+0.07(+0.72%)
Jun 09, 2005
9.685
9.775
9.625
9.740
196,878
+0.10(+1.04%)
Jun 08, 2005
9.750
9.831
9.630
9.640
238,030
-0.06(-0.67%)
Jun 07, 2005
9.855
9.985
9.690
9.705
692,596
-0.03(-0.26%)
Jun 06, 2005
9.515
9.750
9.500
9.730
485,916
+0.24(+2.53%)
Jun 03, 2005
9.560
9.595
9.490
9.490
502,788
+0.08(+0.80%)
Jun 02, 2005
9.210
9.545
9.155
9.415
478,372
+0.19(+2.06%)
Jun 01, 2005
9.070
9.225
9.035
9.225
234,996
+0.22(+2.50%)
May 31, 2005
9.035
9.120
9.000
9.000
216,030
-0.12(-1.26%)
May 27, 2005
9.170
9.170
9.030
9.115
161,760
-0.03(-0.27%)
May 26, 2005
8.995
9.165
8.995
9.140
257,220
+0.15(+1.61%)
May 25, 2005
9.040
9.215
8.955
8.995
368,442
-0.01(-0.06%)
May 24, 2005
9.000
9.100
8.975
9.000
170,600
+0.00(+0.00%)
May 23, 2005
9.030
9.170
8.975
9.000
414,048
-0.03(-0.33%)
May 20, 2005
9.100
9.110
8.990
9.030
247,446
-0.01(-0.06%)
May 19, 2005
8.845
9.095
8.845
9.035
626,382
+0.19(+2.15%)
May 18, 2005
8.790
8.870
8.710
8.845
441,800
+0.02(+0.26%)
May 17, 2005
8.800
8.890
8.795
8.822
364,986
-0.02(-0.26%)
May 16, 2005
8.780
8.870
8.775
8.845
253,990
+0.10(+1.09%)
May 13, 2005
8.880
8.880
8.735
8.750
308,830
-0.05(-0.62%)
May 12, 2005
8.850
8.970
8.790
8.805
379,250
-0.04(-0.51%)
May 11, 2005
8.730
8.900
8.670
8.850
455,964
+0.08(+0.91%)
May 10, 2005
8.860
8.915
8.755
8.770
446,776
-0.09(-1.02%)
May 09, 2005
8.755
8.890
8.755
8.860
404,206
+0.06(+0.74%)
May 06, 2005
8.790
8.860
8.750
8.795
325,364
-0.01(-0.11%)
May 05, 2005
8.750
8.915
8.745
8.805
688,582
+0.05(+0.63%)
May 04, 2005
8.700
8.860
8.415
8.750
786,186
+0.15(+1.74%)
May 03, 2005
9.080
9.120
8.565
8.600
1,408,788
-0.61(-6.57%)
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.