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
Starbucks Corp
(NQ:
SBUX
)
96.05
-0.85 (-0.88%)
Streaming Delayed Price
Updated: 4:00 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 28, 2006
14.90
15.01
14.81
14.92
13,887,383
+0.12(+0.84%)
Apr 27, 2006
14.90
15.04
14.72
14.80
24,736,208
-0.24(-1.60%)
Apr 26, 2006
15.32
15.35
15.01
15.04
17,114,420
-0.24(-1.60%)
Apr 25, 2006
15.51
15.58
15.22
15.28
11,531,689
-0.19(-1.22%)
Apr 24, 2006
15.61
15.67
15.42
15.47
9,476,311
-0.02(-0.15%)
Apr 21, 2006
15.69
15.82
15.34
15.50
14,313,319
-0.06(-0.41%)
Apr 20, 2006
15.65
15.70
15.54
15.56
9,270,267
-0.01(-0.05%)
Apr 19, 2006
15.43
15.70
15.43
15.57
11,788,845
+0.12(+0.80%)
Apr 18, 2006
15.30
15.59
15.21
15.45
14,158,105
+0.28(+1.88%)
Apr 17, 2006
15.49
15.49
15.01
15.16
12,066,198
-0.17(-1.12%)
Apr 13, 2006
15.29
15.49
15.18
15.33
9,548,381
+0.11(+0.74%)
Apr 12, 2006
15.04
15.26
15.09
15.22
6,592,447
+0.18(+1.17%)
Apr 11, 2006
15.32
15.34
15.01
15.04
9,880,334
-0.16(-1.05%)
Apr 10, 2006
15.26
15.32
15.16
15.20
6,948,051
+0.04(+0.29%)
Apr 07, 2006
15.42
15.60
15.12
15.16
17,283,616
+0.16(+1.09%)
Apr 06, 2006
15.00
15.17
14.84
15.00
11,546,361
-0.02(-0.11%)
Apr 05, 2006
15.33
15.36
14.92
15.01
14,322,274
-0.34(-2.19%)
Apr 04, 2006
15.33
15.41
15.20
15.35
11,666,338
+0.14(+0.90%)
Apr 03, 2006
15.21
15.42
15.12
15.21
17,941,692
+0.14(+0.96%)
Mar 31, 2006
15.02
15.19
14.99
15.07
10,705,831
+0.04(+0.27%)
Mar 30, 2006
15.07
15.26
14.90
15.03
12,028,704
+0.00(+0.00%)
Mar 29, 2006
14.79
15.12
14.67
15.03
16,106,892
+0.37(+2.54%)
Mar 28, 2006
14.71
14.90
14.55
14.66
12,140,493
+0.00(+0.03%)
Mar 27, 2006
14.66
14.78
14.54
14.65
11,007,594
-0.01(-0.08%)
Mar 24, 2006
14.53
14.77
14.47
14.66
9,177,327
+0.20(+1.36%)
Mar 23, 2006
14.54
14.61
14.34
14.47
9,147,378
-0.17(-1.18%)
Mar 22, 2006
14.55
14.71
14.48
14.64
9,289,720
+0.11(+0.77%)
Mar 21, 2006
14.81
14.96
14.51
14.53
11,870,652
-0.24(-1.65%)
Mar 20, 2006
14.73
14.96
14.71
14.77
12,580,366
+0.11(+0.76%)
Mar 17, 2006
14.50
14.86
14.50
14.66
20,309,006
+0.17(+1.19%)
Mar 16, 2006
14.66
14.70
14.46
14.49
8,287,881
-0.13(-0.90%)
Mar 15, 2006
14.52
14.66
14.48
14.62
12,100,745
+0.10(+0.72%)
Mar 14, 2006
14.02
14.58
13.95
14.52
14,165,098
+0.49(+3.48%)
Mar 13, 2006
14.04
14.22
13.98
14.03
9,934,632
-0.14(-1.02%)
Mar 10, 2006
14.00
14.31
13.91
14.17
15,399,354
+0.19(+1.35%)
Mar 09, 2006
14.14
14.27
13.96
13.98
8,829,909
-0.17(-1.22%)
Mar 08, 2006
14.38
14.39
13.93
14.16
10,171,137
-0.08(-0.56%)
Mar 07, 2006
14.36
14.51
14.17
14.24
10,721,161
-0.13(-0.89%)
Mar 06, 2006
14.28
14.60
14.10
14.36
12,010,487
+0.12(+0.82%)
Mar 03, 2006
14.43
14.59
14.22
14.25
14,436,752
+0.05(+0.37%)
Mar 02, 2006
14.48
14.54
14.14
14.20
18,390,754
-0.33(-2.29%)
Mar 01, 2006
14.55
14.66
14.36
14.53
10,803,647
-0.02(-0.11%)
Feb 28, 2006
14.70
14.69
14.39
14.54
12,331,170
-0.15(-1.03%)
Feb 27, 2006
14.36
14.73
14.34
14.70
10,086,406
+0.31(+2.17%)
Feb 24, 2006
14.54
14.56
14.25
14.38
11,280,997
-0.10(-0.69%)
Feb 23, 2006
14.42
14.76
14.38
14.48
13,703,219
+0.06(+0.41%)
Feb 22, 2006
14.18
14.56
14.16
14.42
13,026,797
+0.30(+2.16%)
Feb 21, 2006
14.20
14.44
13.98
14.12
10,815,295
-0.05(-0.37%)
Feb 17, 2006
14.24
14.38
14.16
14.17
10,058,654
-0.18(-1.28%)
Feb 16, 2006
14.14
14.36
14.06
14.36
13,487,575
+0.27(+1.90%)
Feb 15, 2006
13.90
14.14
13.64
14.09
12,325,721
+0.20(+1.47%)
Feb 14, 2006
13.94
13.98
13.79
13.88
13,778,233
+0.04(+0.29%)
Feb 13, 2006
13.76
13.90
13.64
13.84
17,273,328
-0.37(-2.62%)
Feb 10, 2006
14.16
14.27
14.02
14.22
13,102,404
+0.12(+0.88%)
Feb 09, 2006
14.06
14.15
13.90
14.09
17,479,240
+0.19(+1.35%)
Feb 08, 2006
13.82
14.02
13.70
13.90
15,994,623
+0.16(+1.17%)
Feb 07, 2006
13.78
13.84
13.64
13.74
18,356,662
-0.07(-0.49%)
Feb 06, 2006
13.41
13.82
13.41
13.81
15,576,748
+0.24(+1.80%)
Feb 03, 2006
13.70
13.84
13.47
13.57
23,374,976
-0.21(-1.51%)
Feb 02, 2006
13.22
13.96
13.21
13.78
51,388,264
+1.22(+9.69%)
Feb 01, 2006
12.53
13.57
12.47
12.56
15,082,130
-0.14(-1.07%)
Jan 31, 2006
12.80
12.83
12.55
12.69
11,325,652
-0.07(-0.53%)
Jan 30, 2006
12.85
12.94
12.70
12.76
8,367,253
-0.03(-0.25%)
Jan 27, 2006
12.65
12.94
12.59
12.79
11,742,676
+0.18(+1.46%)
Jan 26, 2006
12.35
12.62
12.21
12.61
11,610,337
+0.45(+3.72%)
Jan 25, 2006
12.29
12.32
12.09
12.16
9,085,454
-0.14(-1.14%)
Jan 24, 2006
12.11
12.31
12.09
12.30
9,490,818
+0.19(+1.55%)
Jan 23, 2006
12.18
12.31
11.98
12.11
8,630,502
-0.03(-0.23%)
Jan 20, 2006
12.59
12.63
12.09
12.14
16,259,018
-0.42(-3.32%)
Jan 19, 2006
12.46
12.65
12.41
12.55
8,121,995
+0.09(+0.71%)
Jan 18, 2006
12.42
12.63
12.41
12.47
8,511,409
-0.00(-0.03%)
Jan 17, 2006
12.48
12.61
12.44
12.47
9,103,224
-0.06(-0.48%)
Jan 13, 2006
12.47
12.59
12.40
12.53
7,454,019
+0.13(+1.07%)
Jan 12, 2006
12.42
12.51
12.39
12.40
7,685,745
-0.06(-0.51%)
Jan 11, 2006
12.37
12.53
12.31
12.46
8,808,226
+0.04(+0.32%)
Jan 10, 2006
12.49
12.53
12.41
12.42
9,513,160
-0.11(-0.90%)
Jan 09, 2006
12.70
12.71
12.49
12.53
10,511,358
-0.13(-1.01%)
Jan 06, 2006
12.68
12.71
12.52
12.66
11,499,912
+0.00(+0.03%)
Jan 05, 2006
12.69
12.81
12.57
12.66
10,029,469
-0.02(-0.19%)
Jan 04, 2006
12.49
12.70
12.37
12.68
15,212,571
+0.32(+2.59%)
Jan 03, 2006
12.24
12.41
11.97
12.36
15,974,775
+0.34(+2.87%)
Dec 30, 2005
12.17
12.21
11.99
12.02
8,519,715
-0.20(-1.64%)
Dec 29, 2005
12.24
12.35
12.19
12.22
5,120,479
-0.02(-0.16%)
Dec 28, 2005
12.19
12.35
12.19
12.24
5,417,505
+0.00(+0.03%)
Dec 27, 2005
12.27
12.41
12.17
12.23
7,551,144
-0.00(-0.03%)
Dec 23, 2005
12.45
12.46
12.22
12.24
4,775,083
-0.09(-0.71%)
Dec 22, 2005
12.26
12.42
12.23
12.33
10,234,377
+0.10(+0.82%)
Dec 21, 2005
12.16
12.31
12.10
12.23
10,013,604
+0.15(+1.23%)
Dec 20, 2005
12.29
12.32
12.05
12.08
13,419,783
-0.20(-1.60%)
Dec 19, 2005
12.47
12.71
12.26
12.27
9,960,740
-0.22(-1.73%)
Dec 16, 2005
12.64
12.79
12.47
12.49
25,381,292
-0.17(-1.36%)
Dec 15, 2005
12.68
12.94
12.59
12.66
9,804,156
-0.02(-0.13%)
Dec 14, 2005
12.60
12.72
12.54
12.68
9,051,846
+0.06(+0.51%)
Dec 13, 2005
12.30
12.64
12.29
12.61
9,922,992
+0.24(+1.97%)
Dec 12, 2005
12.46
12.59
12.25
12.37
8,926,577
-0.09(-0.71%)
Dec 09, 2005
12.33
12.47
12.30
12.46
8,443,032
+0.10(+0.84%)
Dec 08, 2005
12.56
12.65
12.29
12.35
13,209,141
-0.20(-1.56%)
Dec 07, 2005
12.79
12.81
12.49
12.55
10,668,814
-0.18(-1.45%)
Dec 06, 2005
12.74
13.00
12.71
12.73
13,630,582
-0.06(-0.50%)
Dec 05, 2005
12.75
12.84
12.59
12.80
11,228,912
+0.01(+0.09%)
Dec 02, 2005
12.79
12.81
12.63
12.79
14,723,775
+0.32(+2.54%)
Dec 01, 2005
12.34
12.56
12.15
12.47
16,240,149
+0.28(+2.27%)
Nov 30, 2005
12.43
12.48
12.19
12.19
13,953,390
-0.16(-1.26%)
Nov 29, 2005
12.61
12.63
12.35
12.35
12,996,528
-0.12(-0.93%)
Nov 28, 2005
12.68
12.77
12.45
12.47
9,694,340
-0.23(-1.80%)
Nov 25, 2005
12.77
12.81
12.63
12.69
4,396,215
-0.02(-0.16%)
Nov 23, 2005
12.65
12.76
12.60
12.71
9,828,998
+0.08(+0.63%)
Nov 22, 2005
12.75
12.81
12.57
12.63
14,573,079
-0.14(-1.10%)
Nov 21, 2005
12.50
12.81
12.50
12.77
19,224,924
+0.37(+2.97%)
Nov 18, 2005
12.61
12.66
12.32
12.41
18,427,978
-0.10(-0.77%)
Nov 17, 2005
12.32
12.51
12.22
12.50
14,651,734
+0.32(+2.63%)
Nov 16, 2005
12.21
12.25
12.08
12.18
8,193,171
+0.06(+0.46%)
Nov 15, 2005
12.19
12.29
12.00
12.13
7,131,943
-0.01(-0.10%)
Nov 14, 2005
12.09
12.21
12.07
12.14
8,443,659
+0.06(+0.53%)
Nov 11, 2005
12.05
12.14
12.00
12.07
10,828,717
+0.07(+0.60%)
Nov 10, 2005
11.54
12.01
11.51
12.00
19,712,360
+0.19(+1.59%)
Nov 09, 2005
11.81
11.94
11.79
11.81
12,691,631
+0.00(+0.00%)
Nov 08, 2005
12.17
12.21
11.79
11.81
17,711,444
-0.36(-2.99%)
Nov 07, 2005
12.31
12.40
12.11
12.18
14,961,172
+0.02(+0.17%)
Nov 04, 2005
12.16
12.25
12.05
12.16
16,358,478
+0.37(+3.16%)
Nov 03, 2005
11.65
11.97
11.55
11.79
21,994,200
+0.24(+2.08%)
Nov 02, 2005
11.36
11.63
11.32
11.54
17,173,372
+0.27(+2.42%)
Nov 01, 2005
11.33
11.37
11.24
11.27
17,462,126
-0.05(-0.46%)
Oct 31, 2005
11.21
11.41
11.09
11.32
18,865,122
+0.19(+1.69%)
Oct 28, 2005
10.86
11.14
10.86
11.14
11,681,079
+0.38(+3.50%)
Oct 27, 2005
11.04
11.17
10.76
10.76
11,688,853
-0.32(-2.89%)
Oct 26, 2005
11.22
11.31
11.03
11.08
10,738,382
-0.09(-0.79%)
Oct 25, 2005
11.21
11.25
11.03
11.17
14,152,080
+0.00(+0.00%)
Oct 24, 2005
11.08
11.31
11.01
11.17
15,742,260
+5.66(+102.80%)
Oct 21, 2005
5.503
5.531
5.446
5.507
19,003,026
+0.08(+1.51%)
Oct 20, 2005
5.464
5.515
5.385
5.425
20,872,324
-0.06(-1.00%)
Oct 19, 2005
5.271
5.480
5.236
5.480
23,064,832
+0.21(+4.07%)
Oct 18, 2005
5.283
5.311
5.234
5.266
10,492,509
-0.05(-0.92%)
Oct 17, 2005
5.266
5.337
5.250
5.315
10,256,061
+0.02(+0.40%)
Oct 14, 2005
5.285
5.306
5.253
5.294
17,538,358
-0.00(-0.04%)
Oct 13, 2005
5.094
5.321
5.090
5.296
27,452,952
+0.22(+4.30%)
Oct 12, 2005
5.106
5.196
5.056
5.078
14,376,966
-0.04(-0.82%)
Oct 11, 2005
5.135
5.170
5.101
5.120
11,080,938
-0.02(-0.35%)
Oct 10, 2005
5.108
5.186
5.036
5.138
12,272,664
+0.03(+0.55%)
Oct 07, 2005
5.182
5.189
5.085
5.110
14,135,363
-0.06(-1.22%)
Oct 06, 2005
5.156
5.216
5.113
5.173
38,213,812
+0.19(+3.73%)
Oct 05, 2005
5.052
5.065
4.978
4.987
13,309,367
-0.07(-1.44%)
Oct 04, 2005
5.053
5.094
5.046
5.060
12,790,002
+0.01(+0.28%)
Oct 03, 2005
5.026
5.054
4.991
5.046
15,541,462
+0.03(+0.60%)
Sep 30, 2005
4.942
5.022
4.888
5.016
19,182,338
+0.10(+1.97%)
Sep 29, 2005
4.800
4.920
4.759
4.918
20,372,256
+0.12(+2.40%)
Sep 28, 2005
4.889
4.895
4.794
4.803
13,166,580
-0.06(-1.17%)
Sep 27, 2005
4.903
4.917
4.835
4.860
11,200,506
-0.01(-0.19%)
Sep 26, 2005
4.905
4.908
4.831
4.869
13,859,134
+0.01(+0.21%)
Sep 23, 2005
4.859
4.901
4.839
4.859
13,572,216
+0.02(+0.48%)
Sep 22, 2005
4.836
4.853
4.702
4.836
21,838,728
+0.16(+3.51%)
Sep 21, 2005
4.662
4.715
4.617
4.672
20,199,732
+0.05(+1.10%)
Sep 20, 2005
4.655
4.715
4.606
4.621
16,807,906
-0.04(-0.77%)
Sep 19, 2005
4.705
4.729
4.641
4.657
12,806,748
-0.05(-0.98%)
Sep 16, 2005
4.731
4.749
4.695
4.703
23,989,304
-0.03(-0.66%)
Sep 15, 2005
4.720
4.752
4.691
4.734
13,596,789
+0.01(+0.28%)
Sep 14, 2005
4.802
4.817
4.712
4.721
16,456,789
-0.08(-1.67%)
Sep 13, 2005
4.835
4.852
4.793
4.801
16,359,487
-0.05(-1.03%)
Sep 12, 2005
4.826
4.877
4.826
4.851
18,773,980
+0.01(+0.14%)
Sep 09, 2005
4.852
4.860
4.817
4.844
9,411,186
+0.02(+0.37%)
Sep 08, 2005
4.810
4.841
4.763
4.826
10,308,518
-0.01(-0.12%)
Sep 07, 2005
4.848
4.868
4.798
4.832
14,998,029
-0.03(-0.56%)
Sep 06, 2005
4.840
4.896
4.828
4.859
11,726,564
+0.02(+0.50%)
Sep 02, 2005
4.904
4.912
4.829
4.835
9,393,440
-0.04(-0.80%)
Sep 01, 2005
4.986
5.009
4.870
4.874
24,334,756
-0.03(-0.69%)
Aug 31, 2005
4.875
4.918
4.805
4.908
20,143,096
+0.05(+0.95%)
Aug 30, 2005
4.905
4.916
4.818
4.862
18,187,688
-0.06(-1.30%)
Aug 29, 2005
4.910
4.948
4.892
4.926
8,499,575
-0.02(-0.42%)
Aug 26, 2005
4.925
4.960
4.890
4.947
10,878,088
-0.00(-0.02%)
Aug 25, 2005
4.965
4.988
4.916
4.948
12,479,216
+0.00(+0.02%)
Aug 24, 2005
5.011
5.034
4.942
4.947
14,190,402
-0.08(-1.63%)
Aug 23, 2005
5.068
5.081
5.009
5.030
10,523,745
-0.04(-0.79%)
Aug 22, 2005
5.118
5.156
5.030
5.070
9,222,649
-0.05(-0.90%)
Aug 19, 2005
5.101
5.159
5.098
5.116
7,367,013
-0.01(-0.10%)
Aug 18, 2005
5.106
5.152
5.104
5.121
6,088,198
-0.02(-0.35%)
Aug 17, 2005
5.126
5.171
5.113
5.139
7,473,395
+0.02(+0.47%)
Aug 16, 2005
5.221
5.234
5.115
5.115
12,569,895
-0.12(-2.20%)
Aug 15, 2005
5.170
5.249
5.165
5.230
7,901,167
+0.02(+0.40%)
Aug 12, 2005
5.176
5.211
5.162
5.209
15,507,175
-0.04(-0.67%)
Aug 11, 2005
5.138
5.271
5.136
5.244
15,413,938
+0.10(+1.97%)
Aug 10, 2005
5.206
5.249
5.139
5.143
11,658,624
-0.04(-0.77%)
Aug 09, 2005
5.111
5.190
5.102
5.183
15,355,373
+0.08(+1.53%)
Aug 08, 2005
5.045
5.121
5.045
5.105
11,735,339
+0.05(+0.89%)
Aug 05, 2005
5.091
5.114
5.059
5.060
7,239,833
-0.04(-0.86%)
Aug 04, 2005
5.201
5.236
5.094
5.104
10,458,447
-0.09(-1.77%)
Aug 03, 2005
5.189
5.228
5.181
5.196
13,345,992
-0.02(-0.40%)
Aug 02, 2005
5.210
5.271
5.204
5.217
12,284,232
-0.01(-0.15%)
Aug 01, 2005
5.261
5.283
5.207
5.225
13,992,516
-0.04(-0.69%)
Jul 29, 2005
5.313
5.331
5.260
5.261
16,376,014
-0.01(-0.25%)
Jul 28, 2005
5.362
5.445
5.236
5.274
64,783,916
+0.23(+4.63%)
Jul 27, 2005
5.045
5.081
4.996
5.041
22,827,720
-0.00(-0.08%)
Jul 26, 2005
5.056
5.081
5.021
5.045
16,279,301
-0.01(-0.12%)
Jul 25, 2005
5.107
5.130
5.022
5.051
16,114,798
-0.09(-1.70%)
Jul 22, 2005
5.164
5.209
5.129
5.138
11,896,266
-0.03(-0.58%)
Jul 21, 2005
5.191
5.209
5.107
5.168
10,439,583
-0.04(-0.79%)
Jul 20, 2005
5.156
5.228
5.138
5.209
13,382,861
+0.04(+0.81%)
Jul 19, 2005
5.227
5.255
5.146
5.167
14,781,638
-0.07(-1.41%)
Jul 18, 2005
5.249
5.257
5.219
5.241
9,286,454
-0.04(-0.66%)
Jul 15, 2005
5.275
5.306
5.256
5.276
12,439,690
+0.02(+0.46%)
Jul 14, 2005
5.240
5.260
5.189
5.252
12,510,207
+0.08(+1.45%)
Jul 13, 2005
5.184
5.206
5.156
5.177
11,812,933
-0.03(-0.48%)
Jul 12, 2005
5.180
5.210
5.113
5.202
9,938,952
-0.01(-0.13%)
Jul 11, 2005
5.206
5.225
5.158
5.209
10,545,760
+0.03(+0.48%)
Jul 08, 2005
5.024
5.199
5.008
5.184
18,735,198
+0.16(+3.17%)
Jul 07, 2005
4.986
5.041
4.933
5.025
21,276,242
-0.04(-0.77%)
Jul 06, 2005
5.196
5.216
5.040
5.064
22,438,100
-0.14(-2.69%)
Jul 05, 2005
5.172
5.235
5.107
5.204
14,041,962
+0.09(+1.82%)
Jul 01, 2005
5.179
5.195
5.091
5.111
12,171,531
-0.06(-1.18%)
Jun 30, 2005
5.208
5.237
5.159
5.172
17,007,920
-0.05(-0.98%)
Jun 29, 2005
5.312
5.314
5.186
5.223
14,123,207
-0.09(-1.68%)
Jun 28, 2005
5.216
5.319
5.158
5.312
20,612,510
+0.11(+2.12%)
Jun 27, 2005
5.216
5.246
5.181
5.202
11,727,737
-0.05(-0.92%)
Jun 24, 2005
5.326
5.374
5.248
5.250
11,452,812
-0.08(-1.43%)
Jun 23, 2005
5.403
5.446
5.318
5.326
12,279,302
-0.08(-1.43%)
Jun 22, 2005
5.431
5.436
5.354
5.403
7,230,489
+0.01(+0.19%)
Jun 21, 2005
5.416
5.445
5.366
5.393
10,313,637
-0.06(-1.03%)
Jun 20, 2005
5.448
5.475
5.381
5.449
7,630,766
-0.01(-0.22%)
Jun 17, 2005
5.590
5.590
5.413
5.461
28,618,642
-0.05(-0.84%)
Jun 16, 2005
5.523
5.540
5.474
5.507
6,957,191
-0.03(-0.53%)
Jun 15, 2005
5.531
5.553
5.467
5.537
14,085,219
+0.01(+0.12%)
Jun 14, 2005
5.521
5.550
5.495
5.530
9,480,065
-0.01(-0.13%)
Jun 13, 2005
5.481
5.544
5.471
5.537
11,952,164
+0.05(+0.99%)
Jun 10, 2005
5.528
5.551
5.431
5.483
13,280,989
-0.05(-0.96%)
Jun 09, 2005
5.516
5.594
5.467
5.536
13,268,872
+0.02(+0.34%)
Jun 08, 2005
5.571
5.600
5.506
5.517
9,061,638
-0.04(-0.72%)
Jun 07, 2005
5.581
5.696
5.553
5.557
14,056,440
-0.03(-0.50%)
Jun 06, 2005
5.556
5.606
5.548
5.585
8,277,041
+0.03(+0.59%)
Jun 03, 2005
5.637
5.681
5.539
5.552
12,969,194
-0.08(-1.40%)
Jun 02, 2005
5.503
5.637
5.456
5.631
15,827,476
+0.13(+2.37%)
Jun 01, 2005
5.498
5.604
5.485
5.501
17,140,802
+0.02(+0.29%)
May 31, 2005
5.547
5.570
5.479
5.485
15,780,423
-0.08(-1.51%)
May 27, 2005
5.540
5.578
5.515
5.569
9,459,932
+0.04(+0.80%)
May 26, 2005
5.539
5.554
5.492
5.525
13,985,574
+0.02(+0.35%)
May 25, 2005
5.448
5.507
5.440
5.506
10,874,217
+0.02(+0.40%)
May 24, 2005
5.461
5.511
5.441
5.484
12,067,646
-0.01(-0.25%)
May 23, 2005
5.501
5.540
5.474
5.498
12,134,083
-0.01(-0.13%)
May 20, 2005
5.483
5.537
5.478
5.505
14,436,944
-0.01(-0.16%)
May 19, 2005
5.475
5.522
5.463
5.514
11,411,712
+0.00(+0.05%)
May 18, 2005
5.416
5.526
5.390
5.511
16,544,692
+0.10(+1.85%)
May 17, 2005
5.376
5.414
5.311
5.411
12,542,471
+0.03(+0.48%)
May 16, 2005
5.410
5.417
5.336
5.385
11,266,188
-0.02(-0.39%)
May 13, 2005
5.336
5.407
5.294
5.406
20,170,010
+0.09(+1.60%)
May 12, 2005
5.295
5.331
5.253
5.321
16,869,114
+0.02(+0.38%)
May 11, 2005
5.216
5.306
5.192
5.301
14,713,923
+0.11(+2.02%)
May 10, 2005
5.204
5.225
5.169
5.196
11,094,368
-0.03(-0.63%)
May 09, 2005
5.274
5.276
5.179
5.229
14,013,608
-0.02(-0.36%)
May 06, 2005
5.285
5.315
5.231
5.248
20,568,134
+0.02(+0.34%)
May 05, 2005
5.172
5.251
5.107
5.230
30,523,024
+0.16(+3.22%)
May 04, 2005
5.011
5.085
4.986
5.067
18,243,162
+0.06(+1.20%)
May 03, 2005
4.973
5.028
4.946
5.007
18,121,638
+0.02(+0.40%)
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.