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
Netflix
(NQ:
NFLX
)
631.62
-2.17 (-0.34%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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
3.760
3.787
3.596
3.623
19,903,100
-0.10(-2.65%)
Apr 29, 2004
3.889
3.949
3.693
3.721
22,499,398
-0.23(-5.89%)
Apr 28, 2004
3.993
4.096
3.904
3.954
14,200,899
-0.05(-1.29%)
Apr 27, 2004
4.114
4.143
3.957
4.006
11,776,099
-0.08(-1.99%)
Apr 26, 2004
4.217
4.284
4.080
4.087
10,581,900
-0.14(-3.38%)
Apr 23, 2004
4.300
4.317
4.150
4.230
8,058,399
-0.02(-0.57%)
Apr 22, 2004
4.129
4.337
4.101
4.254
14,172,899
+0.11(+2.65%)
Apr 21, 2004
4.190
4.246
4.026
4.144
21,268,100
-0.01(-0.31%)
Apr 20, 2004
4.423
4.456
4.140
4.157
19,207,300
-0.22(-5.06%)
Apr 19, 2004
4.257
4.426
3.860
4.379
58,864,396
-0.01(-0.33%)
Apr 16, 2004
4.653
4.691
4.174
4.393
104,343,392
-0.90(-16.94%)
Apr 15, 2004
5.229
5.416
5.117
5.289
31,139,498
+0.07(+1.42%)
Apr 14, 2004
5.143
5.221
5.114
5.214
10,349,500
-0.01(-0.25%)
Apr 13, 2004
5.433
5.477
5.153
5.227
15,405,599
-0.16(-2.97%)
Apr 12, 2004
5.421
5.517
5.294
5.387
14,597,099
+0.01(+0.16%)
Apr 08, 2004
5.256
5.449
5.236
5.379
23,151,798
+0.29(+5.67%)
Apr 07, 2004
5.106
5.194
5.000
5.090
8,670,200
+0.00(+0.08%)
Apr 06, 2004
5.073
5.140
5.007
5.086
9,841,300
-0.01(-0.28%)
Apr 05, 2004
5.009
5.206
4.973
5.100
11,571,699
+0.07(+1.48%)
Apr 02, 2004
5.171
5.244
5.017
5.026
15,334,199
-0.03(-0.51%)
Apr 01, 2004
5.157
5.173
4.814
5.051
38,570,000
+0.18(+3.63%)
Mar 31, 2004
4.929
4.993
4.796
4.874
16,319,099
-0.04(-0.73%)
Mar 30, 2004
4.756
4.977
4.686
4.910
28,020,998
+0.14(+2.94%)
Mar 29, 2004
4.390
4.774
4.304
4.770
44,964,496
+0.63(+15.26%)
Mar 26, 2004
4.243
4.250
4.123
4.139
11,108,300
-0.09(-2.13%)
Mar 25, 2004
4.083
4.274
4.058
4.229
11,071,900
+0.18(+4.48%)
Mar 24, 2004
4.071
4.143
3.957
4.047
9,067,100
-0.02(-0.60%)
Mar 23, 2004
4.267
4.317
3.953
4.071
22,543,498
-0.11(-2.56%)
Mar 22, 2004
4.293
4.336
4.171
4.179
10,955,700
-0.21(-4.82%)
Mar 19, 2004
4.443
4.501
4.371
4.390
9,954,000
-0.02(-0.55%)
Mar 18, 2004
4.347
4.476
4.310
4.414
10,858,400
+0.05(+1.25%)
Mar 17, 2004
4.207
4.413
4.187
4.360
17,378,900
+0.21(+5.06%)
Mar 16, 2004
4.229
4.313
4.080
4.150
22,710,098
-0.07(-1.69%)
Mar 15, 2004
4.333
4.381
4.207
4.221
13,752,899
-0.17(-3.96%)
Mar 12, 2004
4.343
4.406
4.293
4.396
14,247,799
+0.11(+2.50%)
Mar 11, 2004
4.349
4.500
4.191
4.289
32,626,298
-0.08(-1.93%)
Mar 10, 2004
4.434
4.549
4.360
4.373
13,751,499
-0.08(-1.73%)
Mar 09, 2004
4.577
4.593
4.414
4.450
17,745,000
-0.12(-2.60%)
Mar 08, 2004
4.729
4.800
4.543
4.569
13,563,199
-0.18(-3.88%)
Mar 05, 2004
4.654
4.871
4.619
4.753
19,359,200
+0.08(+1.81%)
Mar 04, 2004
4.733
4.749
4.644
4.669
17,024,000
-0.05(-1.03%)
Mar 03, 2004
4.920
4.943
4.716
4.717
20,922,300
-0.21(-4.18%)
Mar 02, 2004
4.964
5.021
4.914
4.923
15,803,899
-0.04(-0.83%)
Mar 01, 2004
4.907
5.066
4.889
4.964
24,394,298
+0.05(+1.02%)
Feb 27, 2004
4.856
4.996
4.717
4.914
35,002,100
+0.11(+2.38%)
Feb 26, 2004
4.421
4.874
4.376
4.800
51,603,296
+0.36(+8.00%)
Feb 25, 2004
4.440
4.501
4.367
4.444
27,267,098
-0.01(-0.29%)
Feb 24, 2004
4.507
4.591
4.323
4.457
99,229,192
-0.55(-10.91%)
Feb 23, 2004
4.843
5.121
4.829
5.003
42,737,800
-0.05(-1.02%)
Feb 20, 2004
4.829
5.054
4.650
5.054
38,627,400
+0.18(+3.60%)
Feb 19, 2004
5.097
5.143
4.836
4.879
17,969,700
-0.16(-3.09%)
Feb 18, 2004
5.069
5.157
4.974
5.034
14,585,899
-0.01(-0.11%)
Feb 17, 2004
5.157
5.171
4.930
5.040
21,996,800
-0.04(-0.73%)
Feb 13, 2004
5.370
5.446
5.064
5.077
29,852,898
-0.25(-4.72%)
Feb 12, 2004
5.196
5.410
5.037
5.329
39,698,400
+2.76(+107.34%)
Feb 11, 2004
2.583
2.682
2.501
2.570
57,082,196
-0.03(-1.15%)
Feb 10, 2004
2.766
2.766
2.572
2.600
64,230,596
-0.13(-4.91%)
Feb 09, 2004
2.759
2.820
2.731
2.734
30,335,198
-0.00(-0.09%)
Feb 06, 2004
2.618
2.743
2.588
2.737
31,558,798
+0.12(+4.74%)
Feb 05, 2004
2.480
2.627
2.475
2.613
33,248,598
+0.13(+5.04%)
Feb 04, 2004
2.545
2.575
2.479
2.487
27,360,198
-0.08(-3.13%)
Feb 03, 2004
2.592
2.633
2.503
2.568
33,643,400
-0.03(-1.14%)
Feb 02, 2004
2.650
2.691
2.579
2.598
32,054,398
-0.02(-0.93%)
Jan 30, 2004
2.517
2.667
2.507
2.622
35,655,200
+0.09(+3.76%)
Jan 29, 2004
2.604
2.608
2.453
2.527
56,851,196
-0.04(-1.60%)
Jan 28, 2004
2.683
2.728
2.527
2.568
49,620,196
-0.12(-4.37%)
Jan 27, 2004
2.714
2.841
2.675
2.685
70,323,400
-0.04(-1.41%)
Jan 26, 2004
2.732
2.753
2.688
2.724
31,313,798
-0.04(-1.60%)
Jan 23, 2004
2.768
2.812
2.681
2.768
54,605,596
-0.01(-0.21%)
Jan 22, 2004
2.708
2.829
2.615
2.774
166,314,400
+0.42(+18.02%)
Jan 21, 2004
2.429
2.441
2.344
2.350
42,453,600
-0.07(-2.88%)
Jan 20, 2004
2.352
2.472
2.328
2.420
40,958,400
+0.08(+3.34%)
Jan 16, 2004
2.320
2.341
2.297
2.341
24,084,198
+0.03(+1.19%)
Jan 15, 2004
2.319
2.338
2.268
2.314
16,056,305
-0.01(-0.48%)
Jan 14, 2004
2.320
2.362
2.293
2.325
23,080,006
-0.01(-0.32%)
Jan 13, 2004
2.299
2.340
2.264
2.333
32,991,012
+0.04(+1.97%)
Jan 12, 2004
2.223
2.307
2.183
2.288
26,874,986
+0.07(+3.31%)
Jan 09, 2004
2.169
2.289
2.158
2.214
33,029,134
-0.00(-0.10%)
Jan 08, 2004
2.270
2.282
2.146
2.216
37,177,196
-0.01(-0.29%)
Jan 07, 2004
2.154
2.235
2.125
2.223
68,442,664
+0.09(+4.41%)
Jan 06, 2004
1.973
2.170
1.969
2.129
52,639,996
+0.13(+6.64%)
Jan 05, 2004
1.946
2.031
1.938
1.996
25,211,198
+0.04(+1.95%)
Jan 02, 2004
2.054
2.064
1.921
1.958
50,233,396
+0.01(+0.26%)
Dec 31, 2003
2.023
2.046
1.940
1.953
16,801,400
-0.08(-3.70%)
Dec 30, 2003
2.083
2.083
2.013
2.028
15,586,913
-0.05(-2.61%)
Dec 29, 2003
2.090
2.115
2.074
2.083
16,269,133
+0.00(+0.19%)
Dec 26, 2003
2.032
2.106
2.025
2.079
11,886,699
+0.04(+2.14%)
Dec 24, 2003
1.968
2.088
1.959
2.035
27,524,586
+0.08(+3.85%)
Dec 23, 2003
1.857
1.980
1.818
1.960
29,043,558
+0.10(+5.58%)
Dec 22, 2003
1.814
1.866
1.805
1.856
18,928,588
+0.03(+1.76%)
Dec 19, 2003
1.828
1.850
1.798
1.824
18,169,228
-0.00(-0.19%)
Dec 18, 2003
1.796
1.850
1.777
1.827
44,232,580
+0.02(+1.34%)
Dec 17, 2003
1.590
1.810
1.538
1.803
64,389,960
+0.20(+12.70%)
Dec 16, 2003
1.606
1.621
1.560
1.600
19,338,592
-0.02(-1.15%)
Dec 15, 2003
1.729
1.741
1.606
1.619
14,270,829
-0.05(-3.18%)
Dec 12, 2003
1.710
1.711
1.651
1.672
11,702,319
-0.02(-1.33%)
Dec 11, 2003
1.608
1.695
1.607
1.694
18,051,600
+0.09(+5.31%)
Dec 10, 2003
1.616
1.689
1.586
1.609
25,678,140
-0.01(-0.86%)
Dec 09, 2003
1.700
1.709
1.618
1.623
14,681,449
-0.06(-3.75%)
Dec 08, 2003
1.688
1.731
1.628
1.686
20,140,694
-0.01(-0.55%)
Dec 05, 2003
1.716
1.731
1.667
1.695
10,576,594
-0.02(-1.19%)
Dec 04, 2003
1.785
1.809
1.666
1.716
28,812,530
-0.06(-3.48%)
Dec 03, 2003
1.837
1.866
1.770
1.778
18,344,732
-0.04(-2.22%)
Dec 02, 2003
1.802
1.851
1.786
1.818
15,822,967
+0.01(+0.39%)
Dec 01, 2003
1.765
1.821
1.757
1.811
18,168,486
+0.06(+3.47%)
Nov 28, 2003
1.726
1.754
1.714
1.750
5,107,606
+0.02(+1.43%)
Nov 26, 2003
1.724
1.762
1.702
1.725
14,037,645
+0.01(+0.63%)
Nov 25, 2003
1.684
1.746
1.677
1.715
16,876,776
+0.04(+2.59%)
Nov 24, 2003
1.622
1.679
1.622
1.671
13,980,287
+0.04(+2.52%)
Nov 21, 2003
1.627
1.679
1.616
1.630
21,930,468
+0.00(+0.20%)
Nov 20, 2003
1.590
1.682
1.579
1.627
29,467,296
-0.03(-1.90%)
Nov 19, 2003
1.664
1.711
1.629
1.659
23,121,180
-0.00(-0.28%)
Nov 18, 2003
1.614
1.700
1.597
1.663
39,228,320
+0.07(+4.28%)
Nov 17, 2003
1.655
1.657
1.578
1.595
31,708,416
-0.08(-4.51%)
Nov 14, 2003
1.728
1.766
1.663
1.670
18,920,832
-0.06(-3.57%)
Nov 13, 2003
1.814
1.814
1.721
1.732
23,829,342
-0.06(-3.46%)
Nov 12, 2003
1.679
1.803
1.663
1.794
34,344,308
+0.11(+6.82%)
Nov 11, 2003
1.675
1.712
1.641
1.680
26,290,584
+0.02(+0.92%)
Nov 10, 2003
1.674
1.713
1.641
1.664
48,502,996
-0.01(-0.60%)
Nov 07, 2003
1.827
1.887
1.651
1.674
103,043,608
-0.14(-7.77%)
Nov 06, 2003
1.971
2.024
1.787
1.815
109,587,712
-0.28(-13.44%)
Nov 05, 2003
2.116
2.142
2.070
2.097
17,276,882
-0.03(-1.48%)
Nov 04, 2003
2.073
2.163
2.066
2.129
15,483,915
+0.03(+1.62%)
Nov 03, 2003
2.050
2.107
2.043
2.095
13,686,385
+0.05(+2.36%)
Oct 31, 2003
2.101
2.105
2.019
2.046
16,016,699
-0.04(-2.13%)
Oct 30, 2003
2.109
2.174
2.064
2.091
24,936,210
-0.02(-0.86%)
Oct 29, 2003
2.054
2.118
2.032
2.109
27,315,384
+0.09(+4.57%)
Oct 28, 2003
1.952
2.017
1.936
2.017
21,883,274
+0.10(+5.08%)
Oct 27, 2003
1.844
1.922
1.841
1.920
15,518,999
+0.06(+3.38%)
Oct 24, 2003
1.875
1.909
1.811
1.857
21,512,400
-0.01(-0.27%)
Oct 23, 2003
1.829
1.908
1.789
1.862
23,144,798
-0.01(-0.61%)
Oct 22, 2003
1.896
1.941
1.863
1.873
22,742,998
-0.07(-3.76%)
Oct 21, 2003
1.973
2.000
1.912
1.946
35,360,220
-0.01(-0.44%)
Oct 20, 2003
1.817
2.009
1.802
1.955
60,557,416
+0.09(+5.01%)
Oct 17, 2003
1.837
1.896
1.768
1.862
38,409,880
+0.02(+1.10%)
Oct 16, 2003
1.596
1.913
1.619
1.841
124,205,808
+0.25(+15.35%)
Oct 15, 2003
1.692
1.714
1.582
1.596
27,181,642
-0.09(-5.34%)
Oct 14, 2003
1.684
1.730
1.637
1.686
24,175,170
+0.01(+0.83%)
Oct 13, 2003
1.586
1.673
1.582
1.673
21,079,394
+0.08(+4.88%)
Oct 10, 2003
1.554
1.602
1.546
1.595
10,210,158
+0.06(+3.67%)
Oct 09, 2003
1.537
1.614
1.528
1.538
18,671,688
+0.00(+0.16%)
Oct 08, 2003
1.599
1.603
1.502
1.536
22,062,502
-0.04(-2.38%)
Oct 07, 2003
1.479
1.596
1.463
1.573
21,916,398
+0.10(+6.50%)
Oct 06, 2003
1.429
1.522
1.405
1.477
18,423,216
+0.04(+3.01%)
Oct 03, 2003
1.470
1.479
1.412
1.434
36,270,416
-0.03(-2.00%)
Oct 02, 2003
1.344
1.486
1.286
1.463
73,094,976
+0.23(+18.72%)
Oct 01, 2003
1.193
1.268
1.193
1.232
13,823,977
+0.03(+2.83%)
Sep 30, 2003
1.207
1.290
1.180
1.199
20,705,440
+0.00(+0.24%)
Sep 29, 2003
1.161
1.209
1.086
1.196
40,261,464
-0.00(-0.03%)
Sep 26, 2003
1.218
1.276
1.190
1.196
12,186,635
-0.05(-3.79%)
Sep 25, 2003
1.353
1.373
1.205
1.243
20,260,086
-0.12(-8.71%)
Sep 24, 2003
1.397
1.405
1.355
1.362
7,353,387
-0.04(-2.56%)
Sep 23, 2003
1.398
1.411
1.363
1.397
10,445,442
+0.01(+0.88%)
Sep 22, 2003
1.302
1.437
1.298
1.385
22,539,662
+0.06(+4.84%)
Sep 19, 2003
1.304
1.343
1.278
1.321
9,599,478
+0.02(+1.26%)
Sep 18, 2003
1.293
1.315
1.271
1.305
12,214,089
+0.03(+2.21%)
Sep 17, 2003
1.293
1.320
1.265
1.277
11,203,317
-0.01(-0.42%)
Sep 16, 2003
1.323
1.337
1.273
1.282
21,684,544
+0.01(+1.10%)
Sep 15, 2003
1.241
1.291
1.230
1.268
17,875,200
+0.03(+2.72%)
Sep 12, 2003
1.170
1.241
1.161
1.235
16,171,399
+0.06(+5.17%)
Sep 11, 2003
1.214
1.223
1.145
1.174
17,840,200
-0.04(-3.07%)
Sep 10, 2003
1.261
1.295
1.200
1.211
10,642,800
-0.06(-4.51%)
Sep 09, 2003
1.238
1.305
1.237
1.268
10,875,200
+0.03(+2.28%)
Sep 08, 2003
1.222
1.268
1.214
1.240
16,742,599
+0.01(+0.49%)
Sep 05, 2003
1.189
1.261
1.189
1.234
20,874,000
+0.04(+3.17%)
Sep 04, 2003
1.186
1.207
1.171
1.196
8,264,199
+0.01(+0.57%)
Sep 03, 2003
1.233
1.266
1.177
1.189
23,861,598
-0.01(-1.04%)
Sep 02, 2003
1.187
1.239
1.157
1.202
27,178,198
+0.01(+0.96%)
Aug 29, 2003
1.125
1.206
1.116
1.190
11,170,600
+0.06(+5.34%)
Aug 28, 2003
1.178
1.179
1.095
1.130
13,753,599
-0.03(-2.26%)
Aug 27, 2003
1.071
1.182
1.069
1.156
33,384,398
+0.09(+8.66%)
Aug 26, 2003
0.9964
1.077
0.9786
1.064
13,207,599
+0.06(+6.13%)
Aug 25, 2003
1.018
1.024
0.9732
1.002
6,901,999
-0.03(-2.53%)
Aug 22, 2003
1.035
1.049
1.018
1.029
8,426,600
-0.00(-0.10%)
Aug 21, 2003
1.009
1.061
1.008
1.030
19,607,000
+0.04(+4.00%)
Aug 20, 2003
0.9182
1.031
0.9182
0.9900
29,411,198
+0.07(+7.28%)
Aug 19, 2003
0.8961
0.9279
0.8800
0.9229
8,724,800
+0.04(+3.98%)
Aug 18, 2003
0.8964
0.8975
0.8711
0.8875
6,348,999
-0.01(-0.56%)
Aug 15, 2003
0.8964
0.9014
0.8775
0.8925
5,117,000
+0.00(+0.20%)
Aug 14, 2003
0.8686
0.9100
0.8654
0.8907
11,311,999
+0.03(+2.97%)
Aug 13, 2003
0.8886
0.9014
0.8600
0.8650
4,552,800
-0.02(-2.61%)
Aug 12, 2003
0.8904
0.8929
0.8621
0.8882
3,025,399
+0.00(+0.20%)
Aug 11, 2003
0.8339
0.8904
0.8336
0.8864
6,287,399
+0.05(+5.66%)
Aug 08, 2003
0.8250
0.8482
0.8243
0.8389
3,351,599
+0.01(+1.73%)
Aug 07, 2003
0.8254
0.8339
0.8071
0.8246
7,909,999
-0.01(-1.16%)
Aug 06, 2003
0.8714
0.8750
0.8168
0.8343
8,112,999
-0.03(-3.91%)
Aug 05, 2003
0.8964
0.9089
0.8664
0.8682
3,084,199
-0.02(-2.57%)
Aug 04, 2003
0.8911
0.8986
0.8679
0.8911
3,687,599
+0.00(+0.00%)
Aug 01, 2003
0.9257
0.9257
0.8911
0.8911
6,351,799
-0.04(-4.77%)
Jul 31, 2003
0.9375
0.9393
0.8857
0.9357
8,547,000
+0.01(+0.94%)
Jul 30, 2003
0.9554
0.9561
0.9232
0.9270
5,300,400
-0.03(-2.75%)
Jul 29, 2003
0.9554
0.9643
0.9375
0.9532
5,380,200
+0.00(+0.26%)
Jul 28, 2003
0.9482
0.9811
0.9468
0.9507
7,510,999
-0.01(-1.48%)
Jul 25, 2003
0.9318
0.9679
0.9318
0.9650
5,538,400
+0.02(+2.35%)
Jul 24, 2003
0.9607
0.9768
0.9357
0.9429
10,861,200
-0.01(-1.01%)
Jul 23, 2003
0.8879
0.9546
0.8875
0.9525
21,940,800
+0.07(+7.98%)
Jul 22, 2003
0.8404
0.8925
0.8386
0.8821
11,562,599
+0.04(+4.97%)
Jul 21, 2003
0.8629
0.8629
0.8204
0.8404
10,952,200
-0.02(-2.57%)
Jul 18, 2003
0.9111
0.9121
0.8054
0.8625
36,330,000
-0.04(-4.47%)
Jul 17, 2003
0.9014
0.9100
0.8775
0.9029
17,220,000
-0.01(-0.78%)
Jul 16, 2003
0.9518
0.9643
0.8750
0.9100
13,575,799
-0.03(-3.41%)
Jul 15, 2003
0.9525
1.001
0.9343
0.9421
17,588,200
-0.06(-6.25%)
Jul 14, 2003
0.9514
1.020
0.9461
1.005
11,862,199
+0.06(+6.23%)
Jul 11, 2003
0.9504
0.9732
0.9293
0.9461
7,956,199
-0.02(-1.56%)
Jul 10, 2003
0.9775
0.9979
0.9536
0.9611
8,888,600
-0.02(-2.36%)
Jul 09, 2003
0.9786
1.001
0.9607
0.9843
9,681,000
+0.00(+0.47%)
Jul 08, 2003
0.9643
0.9857
0.9554
0.9796
10,771,600
+0.02(+2.35%)
Jul 07, 2003
0.9821
1.021
0.9393
0.9571
19,625,200
-0.03(-3.42%)
Jul 03, 2003
0.9618
0.9964
0.9571
0.9911
8,212,399
+0.02(+2.17%)
Jul 02, 2003
0.9271
0.9821
0.9168
0.9700
39,127,200
+0.09(+9.74%)
Jul 01, 2003
0.9143
0.9143
0.8664
0.8839
12,440,399
-0.03(-3.13%)
Jun 30, 2003
0.8961
0.9371
0.8896
0.9125
26,252,798
+0.02(+2.61%)
Jun 27, 2003
0.8925
0.9246
0.8829
0.8893
18,153,800
+0.00(+0.08%)
Jun 26, 2003
0.8293
0.9004
0.8257
0.8886
32,296,598
+0.06(+7.61%)
Jun 25, 2003
0.8393
0.8621
0.8054
0.8257
18,993,800
+0.01(+1.18%)
Jun 24, 2003
0.7643
0.8564
0.7643
0.8161
33,735,800
+0.05(+6.28%)
Jun 23, 2003
0.7700
0.7804
0.7582
0.7679
8,703,800
-0.01(-0.92%)
Jun 20, 2003
0.7918
0.8054
0.7575
0.7750
13,010,199
-0.01(-1.23%)
Jun 19, 2003
0.7643
0.7911
0.7643
0.7846
15,436,399
+0.02(+2.38%)
Jun 18, 2003
0.7632
0.7811
0.7543
0.7664
11,005,400
+0.01(+1.18%)
Jun 17, 2003
0.7800
0.7964
0.7543
0.7575
17,543,400
-0.02(-2.48%)
Jun 16, 2003
0.6943
0.7775
0.6929
0.7768
32,236,398
+0.09(+13.28%)
Jun 13, 2003
0.7575
0.7625
0.6446
0.6857
66,064,596
-0.10(-12.41%)
Jun 12, 2003
0.7925
0.8032
0.7579
0.7829
18,471,600
-0.02(-2.36%)
Jun 11, 2003
0.7900
0.8161
0.7821
0.8018
17,978,800
-0.01(-1.10%)
Jun 10, 2003
0.7864
0.8421
0.7436
0.8107
62,574,396
-0.01(-1.31%)
Jun 09, 2003
0.8436
0.8461
0.8036
0.8215
12,711,999
-0.02(-2.58%)
Jun 06, 2003
0.9193
0.9411
0.8321
0.8432
19,170,200
-0.06(-7.08%)
Jun 05, 2003
0.8746
0.9086
0.8439
0.9075
13,119,399
+0.04(+4.14%)
Jun 04, 2003
0.8611
0.9000
0.8575
0.8714
12,420,799
+0.02(+2.26%)
Jun 03, 2003
0.8318
0.8593
0.8232
0.8522
8,566,600
+0.02(+2.41%)
Jun 02, 2003
0.8039
0.8661
0.8039
0.8321
17,578,400
+0.03(+3.56%)
May 30, 2003
0.8154
0.8196
0.7911
0.8036
10,476,200
-0.01(-1.32%)
May 29, 2003
0.8050
0.8218
0.7896
0.8143
7,289,799
+0.01(+0.88%)
May 28, 2003
0.8146
0.8375
0.7768
0.8071
10,151,400
-0.00(-0.40%)
May 27, 2003
0.7875
0.8196
0.7857
0.8104
13,897,799
+0.02(+2.58%)
May 23, 2003
0.8168
0.8286
0.7893
0.7900
8,180,199
-0.02(-2.08%)
May 22, 2003
0.7564
0.8157
0.7536
0.8068
14,291,199
+0.05(+6.61%)
May 21, 2003
0.7771
0.7782
0.7414
0.7568
9,457,000
-0.02(-2.57%)
May 20, 2003
0.7625
0.7839
0.7339
0.7768
20,245,400
+0.03(+4.62%)
May 19, 2003
0.8321
0.8364
0.7332
0.7425
30,531,198
-0.11(-12.61%)
May 16, 2003
0.8757
0.8786
0.8214
0.8496
13,000,399
-0.02(-2.74%)
May 15, 2003
0.8779
0.8921
0.8625
0.8736
10,711,400
-0.00(-0.08%)
May 14, 2003
0.9243
0.9261
0.8686
0.8743
19,142,200
-0.02(-2.66%)
May 13, 2003
0.8464
0.9018
0.8411
0.8982
18,298,000
+0.06(+6.88%)
May 12, 2003
0.8175
0.8554
0.8107
0.8404
11,825,799
+0.03(+4.02%)
May 09, 2003
0.8179
0.8250
0.7964
0.8079
5,934,599
-0.01(-1.14%)
May 08, 2003
0.8325
0.8361
0.8132
0.8171
10,057,600
-0.03(-3.19%)
May 07, 2003
0.8293
0.8500
0.8161
0.8441
13,483,399
+0.01(+1.79%)
May 06, 2003
0.8346
0.8639
0.8179
0.8293
14,975,799
-0.01(-0.64%)
May 05, 2003
0.8007
0.8711
0.8007
0.8346
14,471,799
+0.03(+3.27%)
May 02, 2003
0.8018
0.8214
0.8000
0.8083
12,338,199
+0.00(+0.58%)
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.