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
TransCanada Corporation
(NY:
TRP
)
38.91
-0.21 (-0.54%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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
4.294
4.333
4.255
4.298
1,538,748
+0.01(+0.15%)
Apr 29, 2004
4.237
4.320
4.217
4.292
817,703
+0.07(+1.71%)
Apr 28, 2004
4.318
4.318
4.213
4.220
1,635,865
-0.15(-3.40%)
Apr 27, 2004
4.444
4.444
4.333
4.368
1,212,125
-0.09(-1.91%)
Apr 26, 2004
4.462
4.514
4.420
4.453
1,009,188
+0.02(+0.44%)
Apr 23, 2004
4.475
4.479
4.405
4.434
1,095,768
-0.03(-0.73%)
Apr 22, 2004
4.455
4.512
4.444
4.466
916,652
+0.03(+0.59%)
Apr 21, 2004
4.436
4.471
4.420
4.440
702,721
+0.02(+0.35%)
Apr 20, 2004
4.420
4.468
4.410
4.425
672,944
-0.01(-0.25%)
Apr 19, 2004
4.444
4.458
4.431
4.436
737,536
-0.00(-0.05%)
Apr 16, 2004
4.431
4.488
4.418
4.438
1,279,465
+0.01(+0.25%)
Apr 15, 2004
4.530
4.534
4.427
4.427
1,717,406
-0.11(-2.45%)
Apr 14, 2004
4.558
4.589
4.508
4.538
1,075,612
-0.09(-1.84%)
Apr 13, 2004
4.717
4.717
4.606
4.623
1,092,561
-0.07(-1.53%)
Apr 12, 2004
4.739
4.739
4.685
4.696
1,254,270
-0.04(-0.88%)
Apr 08, 2004
4.722
4.776
4.706
4.737
872,217
-0.09(-1.77%)
Apr 07, 2004
4.853
4.853
4.789
4.822
604,688
-0.03(-0.63%)
Apr 06, 2004
4.872
4.872
4.824
4.853
634,464
+0.01(+0.14%)
Apr 05, 2004
4.783
4.888
4.763
4.846
1,282,214
+0.09(+1.83%)
Apr 02, 2004
4.774
4.792
4.696
4.759
1,071,947
+0.02(+0.46%)
Apr 01, 2004
4.698
4.744
4.674
4.737
1,248,315
+0.04(+0.93%)
Mar 31, 2004
4.754
4.757
4.680
4.693
1,101,723
-0.05(-1.06%)
Mar 30, 2004
4.752
4.763
4.700
4.744
1,030,718
-0.01(-0.23%)
Mar 29, 2004
4.792
4.800
4.724
4.754
1,108,595
-0.05(-0.95%)
Mar 26, 2004
4.816
4.826
4.783
4.800
805,334
+0.02(+0.46%)
Mar 25, 2004
4.746
4.802
4.728
4.778
714,173
+0.03(+0.69%)
Mar 24, 2004
4.796
4.796
4.726
4.746
1,403,151
-0.05(-1.05%)
Mar 23, 2004
4.805
4.805
4.761
4.796
850,228
+0.01(+0.27%)
Mar 22, 2004
4.846
4.846
4.778
4.783
701,805
-0.03(-0.59%)
Mar 19, 2004
4.864
4.864
4.809
4.811
337,159
-0.03(-0.63%)
Mar 18, 2004
4.774
4.885
4.765
4.842
1,169,522
+0.09(+1.98%)
Mar 17, 2004
4.787
4.789
4.680
4.748
1,701,831
-0.05(-1.09%)
Mar 16, 2004
4.774
4.842
4.770
4.800
725,626
+0.05(+1.15%)
Mar 15, 2004
4.759
4.768
4.737
4.746
592,319
+0.01(+0.18%)
Mar 12, 2004
4.759
4.763
4.706
4.737
597,358
-0.04(-0.78%)
Mar 11, 2004
4.778
4.802
4.744
4.774
1,311,074
+0.00(+0.05%)
Mar 10, 2004
4.706
4.826
4.696
4.772
2,032,577
+0.07(+1.49%)
Mar 09, 2004
4.652
4.728
4.650
4.702
889,624
+0.04(+0.94%)
Mar 08, 2004
4.658
4.669
4.643
4.658
889,624
+0.02(+0.42%)
Mar 05, 2004
4.606
4.663
4.606
4.639
1,030,260
+0.07(+1.43%)
Mar 04, 2004
4.584
4.591
4.551
4.573
721,045
+0.02(+0.34%)
Mar 03, 2004
4.482
4.569
4.468
4.558
857,099
+0.05(+1.21%)
Mar 02, 2004
4.543
4.556
4.490
4.503
1,098,975
-0.04(-0.82%)
Mar 01, 2004
4.567
4.584
4.514
4.541
1,391,241
+0.02(+0.48%)
Feb 27, 2004
4.482
4.530
4.477
4.519
996,819
+0.06(+1.42%)
Feb 26, 2004
4.479
4.484
4.431
4.455
1,039,880
-0.02(-0.44%)
Feb 25, 2004
4.486
4.532
4.466
4.475
2,386,228
+0.07(+1.64%)
Feb 24, 2004
4.383
4.451
4.366
4.403
1,147,075
+0.03(+0.65%)
Feb 23, 2004
4.353
4.390
4.329
4.375
1,523,631
+0.03(+0.75%)
Feb 20, 2004
4.394
4.394
4.300
4.342
2,082,052
-0.07(-1.58%)
Feb 19, 2004
4.423
4.447
4.403
4.412
1,892,399
-0.02(-0.49%)
Feb 18, 2004
4.501
4.501
4.423
4.434
877,714
-0.06(-1.31%)
Feb 17, 2004
4.479
4.527
4.458
4.492
1,020,640
+0.03(+0.78%)
Feb 13, 2004
4.499
4.501
4.442
4.458
872,675
-0.02(-0.44%)
Feb 12, 2004
4.562
4.562
4.468
4.477
1,244,192
-0.08(-1.72%)
Feb 11, 2004
4.534
4.569
4.475
4.556
895,580
+0.05(+1.21%)
Feb 10, 2004
4.519
4.521
4.453
4.501
863,971
+0.02(+0.39%)
Feb 09, 2004
4.495
4.547
4.479
4.484
1,239,153
+0.01(+0.24%)
Feb 06, 2004
4.438
4.477
4.438
4.473
708,218
+0.07(+1.59%)
Feb 05, 2004
4.447
4.460
4.399
4.403
929,937
-0.02(-0.44%)
Feb 04, 2004
4.466
4.466
4.410
4.423
1,010,562
-0.03(-0.59%)
Feb 03, 2004
4.521
4.523
4.436
4.449
1,254,270
-0.03(-0.78%)
Feb 02, 2004
4.460
4.521
4.392
4.484
1,470,034
+0.02(+0.34%)
Jan 30, 2004
4.506
4.514
4.451
4.468
1,036,215
-0.02(-0.39%)
Jan 29, 2004
4.584
4.584
4.475
4.486
1,071,489
-0.09(-2.00%)
Jan 28, 2004
4.628
4.630
4.571
4.578
1,609,295
-0.09(-1.87%)
Jan 27, 2004
4.674
4.713
4.604
4.665
1,433,844
+0.02(+0.33%)
Jan 26, 2004
4.726
4.800
4.628
4.650
2,267,581
+0.02(+0.52%)
Jan 23, 2004
4.610
4.647
4.582
4.626
1,582,267
-0.02(-0.33%)
Jan 22, 2004
4.595
4.647
4.565
4.641
1,003,232
+0.07(+1.63%)
Jan 21, 2004
4.556
4.591
4.543
4.567
1,090,729
-0.01(-0.24%)
Jan 20, 2004
4.569
4.597
4.554
4.578
1,231,823
+0.05(+1.01%)
Jan 16, 2004
4.562
4.575
4.521
4.532
1,208,918
-0.03(-0.72%)
Jan 15, 2004
4.606
4.619
4.562
4.565
1,550,659
-0.05(-1.18%)
Jan 14, 2004
4.569
4.658
4.551
4.619
347,695
+0.02(+0.33%)
Jan 13, 2004
4.626
4.689
4.595
4.604
499,326
+0.00(+0.10%)
Jan 12, 2004
4.628
4.632
4.551
4.599
562,543
-0.02(-0.47%)
Jan 09, 2004
4.608
4.665
4.530
4.621
750,821
+0.00(+0.09%)
Jan 08, 2004
4.741
4.741
4.586
4.617
910,239
-0.09(-1.90%)
Jan 07, 2004
4.759
4.781
4.702
4.706
399,918
-0.06(-1.19%)
Jan 06, 2004
4.757
4.781
4.726
4.763
530,476
+0.02(+0.41%)
Jan 05, 2004
4.813
4.842
4.726
4.744
925,814
-0.04(-0.78%)
Jan 02, 2004
4.720
4.816
4.720
4.781
615,682
+0.09(+1.81%)
Dec 31, 2003
4.713
4.728
4.678
4.696
334,869
+0.01(+0.28%)
Dec 30, 2003
4.709
4.709
4.687
4.682
500,242
-0.02(-0.33%)
Dec 29, 2003
4.730
4.741
4.671
4.698
874,965
-0.06(-1.24%)
Dec 26, 2003
4.696
4.761
4.696
4.757
249,204
+0.01(+0.18%)
Dec 24, 2003
4.654
4.761
4.650
4.748
351,818
+0.10(+2.26%)
Dec 23, 2003
4.615
4.661
4.606
4.643
795,256
+0.03(+0.66%)
Dec 22, 2003
4.571
4.630
4.560
4.613
1,233,655
+0.09(+1.93%)
Dec 19, 2003
4.569
4.569
4.512
4.525
800,754
-0.05(-1.14%)
Dec 18, 2003
4.604
4.608
4.558
4.578
634,464
-0.03(-0.62%)
Dec 17, 2003
4.630
4.637
4.586
4.606
382,053
-0.05(-0.99%)
Dec 16, 2003
4.626
4.656
4.613
4.652
590,945
+0.03(+0.61%)
Dec 15, 2003
4.647
4.650
4.595
4.623
482,834
+0.01(+0.14%)
Dec 12, 2003
4.652
4.674
4.628
4.617
575,828
-0.02(-0.42%)
Dec 11, 2003
4.543
4.647
4.541
4.637
595,068
+0.04(+0.81%)
Dec 10, 2003
4.606
4.608
4.573
4.599
647,291
-0.01(-0.19%)
Dec 09, 2003
4.665
4.665
4.586
4.608
799,837
-0.04(-0.94%)
Dec 08, 2003
4.665
4.709
4.643
4.652
526,353
+0.03(+0.61%)
Dec 05, 2003
4.621
4.637
4.599
4.623
515,359
+0.03(+0.62%)
Dec 04, 2003
4.713
4.713
4.591
4.595
1,266,638
-0.12(-2.46%)
Dec 03, 2003
4.709
4.741
4.696
4.711
677,067
+0.01(+0.23%)
Dec 02, 2003
4.665
4.711
4.645
4.700
838,317
+0.04(+0.84%)
Dec 01, 2003
4.776
4.776
4.606
4.661
1,920,801
-0.06(-1.29%)
Nov 28, 2003
4.715
4.726
4.696
4.722
503,906
+0.02(+0.37%)
Nov 26, 2003
4.685
4.715
4.685
4.704
1,069,199
+0.05(+1.03%)
Nov 25, 2003
4.717
4.717
4.608
4.656
1,325,275
-0.05(-1.07%)
Nov 24, 2003
4.730
4.752
4.680
4.706
1,181,432
-0.02(-0.51%)
Nov 21, 2003
4.717
4.763
4.702
4.730
794,798
+0.01(+0.28%)
Nov 20, 2003
4.682
4.763
4.682
4.717
996,819
+0.07(+1.60%)
Nov 19, 2003
4.606
4.652
4.606
4.643
1,136,997
+0.07(+1.43%)
Nov 18, 2003
4.650
4.671
4.549
4.578
2,534,194
-0.03(-0.71%)
Nov 17, 2003
4.584
4.617
4.549
4.610
2,892,426
+0.09(+1.98%)
Nov 14, 2003
4.551
4.569
4.517
4.521
130,099
-0.02(-0.43%)
Nov 13, 2003
4.549
4.584
4.530
4.541
78,334
-0.01(-0.14%)
Nov 12, 2003
4.536
4.536
4.508
4.547
139,719
+0.02(+0.43%)
Nov 11, 2003
4.501
4.527
4.477
4.527
210,266
+0.02(+0.48%)
Nov 10, 2003
4.449
4.512
4.468
4.506
127,351
+0.06(+1.38%)
Nov 07, 2003
4.403
4.444
4.403
4.444
423,281
+0.07(+1.55%)
Nov 06, 2003
4.379
4.399
4.377
4.377
88,870
-0.03(-0.69%)
Nov 05, 2003
4.399
4.418
4.394
4.407
150,255
-0.04(-0.93%)
Nov 04, 2003
4.399
4.440
4.375
4.449
299,595
+0.03(+0.79%)
Nov 03, 2003
4.451
4.423
4.366
4.414
250,579
-0.02(-0.54%)
Oct 31, 2003
4.377
4.438
4.377
4.438
292,724
+0.06(+1.35%)
Oct 30, 2003
4.338
4.396
4.338
4.379
184,155
+0.05(+1.26%)
Oct 29, 2003
4.379
4.410
4.316
4.324
345,863
-0.12(-2.61%)
Oct 28, 2003
4.322
4.453
4.316
4.440
535,973
+0.11(+2.62%)
Oct 27, 2003
4.344
4.344
4.320
4.327
81,999
-0.02(-0.40%)
Oct 24, 2003
4.399
4.403
4.340
4.344
206,601
-0.05(-1.09%)
Oct 23, 2003
4.338
4.425
4.338
4.392
329,830
+0.04(+0.85%)
Oct 22, 2003
4.335
4.364
4.335
4.355
208,434
+0.04(+0.86%)
Oct 21, 2003
4.307
4.320
4.300
4.318
144,758
+0.02(+0.41%)
Oct 20, 2003
4.296
4.318
4.268
4.300
167,205
+0.01(+0.15%)
Oct 17, 2003
4.298
4.320
4.285
4.294
332,120
-0.01(-0.30%)
Oct 16, 2003
4.283
4.316
4.279
4.307
335,785
+0.06(+1.49%)
Oct 15, 2003
4.202
4.250
4.202
4.244
355,483
+0.04(+1.04%)
Oct 14, 2003
4.172
4.204
4.137
4.200
229,506
+0.02(+0.52%)
Oct 13, 2003
4.167
4.185
4.143
4.178
157,127
+0.00(+0.05%)
Oct 10, 2003
4.132
4.189
4.132
4.176
160,334
+0.08(+1.97%)
Oct 09, 2003
4.110
4.110
4.065
4.095
379,762
-0.02(-0.48%)
Oct 08, 2003
4.104
4.115
4.095
4.115
233,629
+0.01(+0.27%)
Oct 07, 2003
4.071
4.128
4.071
4.104
130,099
+0.05(+1.35%)
Oct 06, 2003
4.067
4.060
4.038
4.049
123,686
-0.02(-0.43%)
Oct 03, 2003
4.078
4.084
4.078
4.067
139,719
-0.02(-0.48%)
Oct 02, 2003
4.078
4.095
4.078
4.086
165,373
+0.03(+0.81%)
Oct 01, 2003
4.047
4.060
4.038
4.054
216,221
-0.00(-0.05%)
Sep 30, 2003
4.056
4.056
4.017
4.056
177,283
+0.01(+0.32%)
Sep 29, 2003
4.012
4.043
4.008
4.043
389,840
+0.03(+0.76%)
Sep 26, 2003
4.049
4.028
3.997
4.012
163,998
-0.04(-0.92%)
Sep 25, 2003
4.071
4.071
4.047
4.049
109,027
-0.02(-0.54%)
Sep 24, 2003
4.078
4.084
4.052
4.071
218,970
-0.01(-0.16%)
Sep 23, 2003
4.049
4.091
4.034
4.078
130,557
+0.02(+0.54%)
Sep 22, 2003
4.073
4.080
4.056
4.056
180,490
-0.00(-0.11%)
Sep 19, 2003
4.106
4.106
4.065
4.060
526,353
+0.04(+1.03%)
Sep 18, 2003
4.012
4.021
3.995
4.019
170,412
-0.01(-0.22%)
Sep 17, 2003
4.032
4.034
4.017
4.028
231,797
-0.00(-0.11%)
Sep 16, 2003
4.041
4.052
4.006
4.032
81,541
-0.01(-0.22%)
Sep 15, 2003
4.028
4.049
4.021
4.041
235,920
-0.02(-0.43%)
Sep 12, 2003
4.062
4.086
4.052
4.058
92,077
-0.01(-0.16%)
Sep 11, 2003
4.062
4.065
4.032
4.065
117,730
-0.02(-0.37%)
Sep 10, 2003
4.071
4.108
4.067
4.080
275,774
+0.01(+0.21%)
Sep 09, 2003
4.045
4.078
4.043
4.071
160,334
+0.01(+0.32%)
Sep 08, 2003
4.062
4.071
4.034
4.058
191,484
-0.00(-0.11%)
Sep 05, 2003
4.043
4.069
4.038
4.062
227,216
+0.02(+0.43%)
Sep 04, 2003
4.038
4.054
4.025
4.045
130,557
+0.03(+0.76%)
Sep 03, 2003
3.949
4.017
3.949
4.014
196,981
+0.07(+1.71%)
Sep 02, 2003
3.918
3.955
3.914
3.947
76,502
+0.01(+0.33%)
Aug 29, 2003
3.899
3.962
3.899
3.934
133,306
+0.01(+0.22%)
Aug 28, 2003
3.881
3.929
3.875
3.925
160,334
+0.06(+1.52%)
Aug 27, 2003
3.864
3.890
3.846
3.866
162,166
-0.02(-0.39%)
Aug 26, 2003
3.840
3.881
3.831
3.881
147,965
+0.04(+1.08%)
Aug 25, 2003
3.866
3.883
3.838
3.840
83,831
-0.01(-0.17%)
Aug 22, 2003
3.840
3.857
3.811
3.846
111,775
-0.01(-0.17%)
Aug 21, 2003
3.903
3.903
3.831
3.853
252,411
-0.05(-1.18%)
Aug 20, 2003
3.877
3.899
3.855
3.899
203,395
-0.00(-0.11%)
Aug 19, 2003
3.901
3.918
3.868
3.903
102,613
-0.01(-0.33%)
Aug 18, 2003
3.973
3.973
3.914
3.916
246,456
-0.04(-1.05%)
Aug 15, 2003
3.966
3.966
3.931
3.958
84,289
+0.01(+0.28%)
Aug 14, 2003
4.030
4.030
3.947
3.947
218,970
-0.09(-2.27%)
Aug 13, 2003
4.008
4.038
4.008
4.038
118,189
+0.00(+0.00%)
Aug 12, 2003
4.019
4.038
3.997
4.038
202,478
+0.01(+0.27%)
Aug 11, 2003
3.988
4.028
3.979
4.028
212,099
+0.05(+1.21%)
Aug 08, 2003
3.927
3.979
3.903
3.979
174,535
+0.05(+1.28%)
Aug 07, 2003
3.849
3.929
3.849
3.929
312,422
+0.11(+2.80%)
Aug 06, 2003
3.888
3.888
3.809
3.822
660,118
-0.09(-2.29%)
Aug 05, 2003
3.897
3.931
3.897
3.912
112,233
+0.00(+0.11%)
Aug 04, 2003
3.966
3.966
3.907
3.907
83,831
-0.04(-1.11%)
Aug 01, 2003
3.940
3.951
3.925
3.951
189,652
+0.03(+0.84%)
Jul 31, 2003
3.953
3.962
3.879
3.918
244,623
-0.03(-0.88%)
Jul 30, 2003
3.942
3.973
3.931
3.953
149,797
-0.02(-0.60%)
Jul 29, 2003
3.975
4.010
3.960
3.977
240,501
+0.01(+0.16%)
Jul 28, 2003
3.973
4.032
3.962
3.971
135,596
+0.01(+0.33%)
Jul 25, 2003
4.025
4.060
3.958
3.958
318,377
-0.05(-1.20%)
Jul 24, 2003
3.990
4.036
3.975
4.006
209,808
+0.04(+0.99%)
Jul 23, 2003
3.907
3.984
3.907
3.966
157,127
+0.07(+1.79%)
Jul 22, 2003
3.905
3.907
3.862
3.897
261,573
-0.01(-0.17%)
Jul 21, 2003
3.897
3.951
3.897
3.903
106,736
+0.00(+0.06%)
Jul 18, 2003
3.857
3.916
3.838
3.901
140,177
+0.03(+0.79%)
Jul 17, 2003
3.835
3.883
3.831
3.870
159,417
+0.00(+0.11%)
Jul 16, 2003
3.907
3.907
3.846
3.866
332,120
-0.03(-0.67%)
Jul 15, 2003
3.960
3.960
3.879
3.892
283,104
-0.10(-2.46%)
Jul 14, 2003
3.971
3.997
3.971
3.990
123,686
+0.02(+0.55%)
Jul 11, 2003
3.951
3.975
3.942
3.969
111,317
+0.02(+0.44%)
Jul 10, 2003
3.929
3.951
3.929
3.951
254,702
-0.02(-0.55%)
Jul 09, 2003
3.973
3.990
3.951
3.973
157,585
-0.01(-0.27%)
Jul 08, 2003
4.017
4.030
3.975
3.984
196,523
-0.06(-1.56%)
Jul 07, 2003
3.958
4.049
3.951
4.047
414,578
+0.11(+2.71%)
Jul 03, 2003
3.901
3.942
3.883
3.940
82,457
+0.06(+1.46%)
Jul 02, 2003
3.849
3.918
3.831
3.883
195,607
+0.01(+0.28%)
Jul 01, 2003
3.820
3.873
3.820
3.873
92,993
+0.04(+0.97%)
Jun 30, 2003
3.838
3.881
3.805
3.835
531,850
-0.02(-0.57%)
Jun 27, 2003
3.879
3.881
3.840
3.857
328,913
-0.03(-0.67%)
Jun 26, 2003
3.916
3.923
3.864
3.883
414,119
-0.10(-2.63%)
Jun 25, 2003
3.986
4.032
3.960
3.988
562,543
+0.03(+0.66%)
Jun 24, 2003
3.995
4.008
3.953
3.962
114,524
-0.03(-0.82%)
Jun 23, 2003
4.001
4.023
3.975
3.995
250,579
-0.01(-0.16%)
Jun 20, 2003
4.104
4.104
3.999
4.001
500,242
-0.11(-2.76%)
Jun 19, 2003
4.134
4.145
4.071
4.115
624,386
-0.04(-1.00%)
Jun 18, 2003
4.113
4.169
4.113
4.156
485,583
+0.04(+0.95%)
Jun 17, 2003
4.143
4.143
4.108
4.117
188,277
-0.02(-0.58%)
Jun 16, 2003
4.084
4.154
4.056
4.141
241,417
+0.05(+1.17%)
Jun 13, 2003
4.115
4.137
4.062
4.093
372,891
-0.02(-0.53%)
Jun 12, 2003
4.047
4.124
4.047
4.115
213,931
+0.07(+1.67%)
Jun 11, 2003
4.019
4.071
3.986
4.047
459,013
+0.05(+1.26%)
Jun 10, 2003
3.934
3.999
3.934
3.997
282,646
+0.06(+1.50%)
Jun 09, 2003
3.973
3.973
3.907
3.938
192,858
-0.04(-0.93%)
Jun 06, 2003
3.966
4.019
3.964
3.975
259,283
-0.02(-0.49%)
Jun 05, 2003
3.940
4.004
3.936
3.995
212,557
+0.06(+1.50%)
Jun 04, 2003
3.929
3.955
3.927
3.936
216,221
+0.02(+0.56%)
Jun 03, 2003
3.899
3.918
3.879
3.914
355,941
-0.01(-0.17%)
Jun 02, 2003
3.875
3.923
3.868
3.921
199,730
+0.06(+1.58%)
May 30, 2003
3.886
3.910
3.842
3.859
433,818
-0.02(-0.56%)
May 29, 2003
3.825
3.907
3.825
3.881
392,131
+0.07(+1.95%)
May 28, 2003
3.818
3.818
3.779
3.807
669,738
-0.03(-0.85%)
May 27, 2003
3.870
3.870
3.829
3.840
505,739
-0.01(-0.28%)
May 23, 2003
3.886
3.886
3.785
3.851
974,372
-0.03(-0.84%)
May 22, 2003
3.905
3.973
3.877
3.883
900,161
-0.06(-1.55%)
May 21, 2003
3.868
3.945
3.868
3.945
918,026
+0.06(+1.52%)
May 20, 2003
3.781
3.903
3.781
3.886
537,348
+0.14(+3.67%)
May 19, 2003
3.803
3.803
3.744
3.748
194,691
-0.03(-0.75%)
May 16, 2003
3.792
3.820
3.761
3.776
375,181
+0.02(+0.46%)
May 15, 2003
3.663
3.763
3.663
3.759
462,220
+0.09(+2.56%)
May 14, 2003
3.602
3.676
3.600
3.665
516,275
+0.07(+1.88%)
May 13, 2003
3.591
3.611
3.582
3.597
549,716
+0.01(+0.30%)
May 12, 2003
3.582
3.600
3.573
3.587
552,007
+0.00(+0.12%)
May 09, 2003
3.571
3.595
3.569
3.582
296,388
-0.00(-0.06%)
May 08, 2003
3.591
3.591
3.558
3.584
216,680
+0.02(+0.43%)
May 07, 2003
3.547
3.582
3.541
3.569
198,356
+0.00(+0.00%)
May 06, 2003
3.541
3.584
3.530
3.569
499,326
+0.03(+0.93%)
May 05, 2003
3.515
3.541
3.499
3.536
328,913
+0.03(+0.93%)
May 02, 2003
3.510
3.515
3.477
3.504
627,593
-0.01(-0.19%)
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.