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
SPDR S&P 500 Growth Portfolio ETF
(NY:
SPYG
)
74.75
+0.01 (+0.01%)
Official Closing Price
Updated: 8:00 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
9.713
9.713
9.626
9.659
24,200
-0.03(-0.30%)
Apr 29, 2004
9.715
9.731
9.614
9.688
11,132
-0.07(-0.68%)
Apr 28, 2004
9.820
9.820
9.746
9.754
31,944
-0.12(-1.21%)
Apr 27, 2004
9.888
9.940
9.874
9.874
28,072
+0.02(+0.19%)
Apr 26, 2004
9.948
9.959
9.816
9.855
32,912
-0.05(-0.52%)
Apr 23, 2004
9.874
9.919
9.860
9.907
10,648
+0.02(+0.19%)
Apr 22, 2004
9.744
9.905
9.715
9.888
30,976
+0.14(+1.40%)
Apr 21, 2004
9.669
9.758
9.669
9.752
13,552
+0.04(+0.45%)
Apr 20, 2004
9.907
9.907
9.709
9.709
57,596
-0.16(-1.63%)
Apr 19, 2004
9.837
9.880
9.837
9.870
23,232
+0.06(+0.65%)
Apr 16, 2004
9.787
9.851
9.787
9.806
7,744
-0.03(-0.27%)
Apr 15, 2004
9.847
9.884
9.727
9.833
40,656
+0.03(+0.32%)
Apr 14, 2004
9.762
9.839
9.744
9.802
65,340
-0.01(-0.13%)
Apr 13, 2004
9.959
9.959
9.771
9.814
52,756
-0.07(-0.75%)
Apr 12, 2004
9.897
9.897
9.860
9.888
480,128
+0.07(+0.72%)
Apr 08, 2004
9.921
9.921
9.818
9.818
46,464
-0.02(-0.21%)
Apr 07, 2004
9.882
9.882
9.814
9.839
27,588
-0.07(-0.67%)
Apr 06, 2004
9.901
9.905
9.874
9.905
60,984
-0.04(-0.39%)
Apr 05, 2004
9.890
9.944
9.872
9.944
136,004
+0.09(+0.88%)
Apr 02, 2004
9.882
9.882
9.798
9.857
26,136
+0.17(+1.77%)
Apr 01, 2004
9.674
9.748
9.674
9.686
88,088
-0.01(-0.06%)
Mar 31, 2004
9.649
9.709
9.630
9.692
15,972
-0.00(-0.04%)
Mar 30, 2004
9.607
9.696
9.607
9.696
12,100
+0.01(+0.13%)
Mar 29, 2004
9.583
9.688
9.583
9.684
48,400
+0.14(+1.43%)
Mar 26, 2004
9.587
9.612
9.543
9.548
27,104
-0.04(-0.37%)
Mar 25, 2004
9.473
9.583
9.432
9.583
15,004
+0.14(+1.44%)
Mar 24, 2004
9.409
9.446
9.382
9.446
37,752
+0.03(+0.35%)
Mar 23, 2004
9.459
9.459
9.362
9.413
122,452
+0.00(+0.04%)
Mar 22, 2004
9.504
9.504
9.335
9.409
186,824
-0.19(-1.94%)
Mar 19, 2004
9.552
9.597
9.552
9.595
7,260
-0.02(-0.17%)
Mar 18, 2004
9.587
9.661
9.562
9.612
69,212
-0.06(-0.58%)
Mar 17, 2004
9.570
9.667
9.570
9.667
62,436
+0.13(+1.39%)
Mar 16, 2004
9.554
9.554
9.457
9.535
36,300
-0.01(-0.06%)
Mar 15, 2004
9.514
9.568
9.514
9.541
19,844
-0.06(-0.60%)
Mar 12, 2004
9.612
9.634
9.599
9.599
34,364
+0.02(+0.24%)
Mar 11, 2004
9.560
9.676
9.560
9.576
49,852
-0.07(-0.71%)
Mar 10, 2004
9.771
9.793
9.626
9.645
149,072
-0.14(-1.44%)
Mar 09, 2004
9.829
9.829
9.729
9.785
31,944
-0.06(-0.61%)
Mar 08, 2004
9.959
9.959
9.835
9.845
91,476
-0.10(-0.96%)
Mar 05, 2004
9.831
9.983
9.826
9.940
36,300
+0.03(+0.33%)
Mar 04, 2004
9.909
9.915
9.899
9.907
26,620
+0.02(+0.19%)
Mar 03, 2004
9.872
9.897
9.812
9.888
33,396
+0.01(+0.13%)
Mar 02, 2004
9.913
9.955
9.876
9.876
37,752
-0.08(-0.77%)
Mar 01, 2004
9.911
9.952
9.839
9.952
50,820
+0.08(+0.80%)
Feb 27, 2004
9.911
9.921
9.868
9.874
35,332
-0.01(-0.10%)
Feb 26, 2004
9.839
9.926
9.839
9.884
39,204
+0.00(+0.04%)
Feb 25, 2004
9.864
9.884
9.849
9.880
18,392
+0.08(+0.84%)
Feb 24, 2004
9.793
9.882
9.793
9.798
13,552
-0.02(-0.19%)
Feb 23, 2004
9.921
9.921
9.775
9.816
40,172
-0.08(-0.77%)
Feb 20, 2004
9.948
9.948
9.864
9.893
26,136
-0.05(-0.46%)
Feb 19, 2004
10.06
10.06
9.938
9.938
56,628
-0.04(-0.43%)
Feb 18, 2004
9.994
10.02
9.957
9.981
15,972
-0.01(-0.12%)
Feb 17, 2004
10.000
10.03
9.994
9.994
19,360
+0.07(+0.71%)
Feb 13, 2004
10.02
10.02
9.886
9.924
42,108
-0.06(-0.56%)
Feb 12, 2004
10.02
10.02
9.973
9.979
18,392
-0.03(-0.33%)
Feb 11, 2004
9.983
10.04
9.911
10.01
23,232
+0.06(+0.64%)
Feb 10, 2004
9.913
9.979
9.913
9.948
55,176
+0.04(+0.40%)
Feb 09, 2004
9.932
9.948
9.909
9.909
90,992
-0.01(-0.12%)
Feb 06, 2004
9.890
9.921
9.855
9.921
37,268
+0.13(+1.37%)
Feb 05, 2004
9.802
9.816
9.740
9.787
39,688
-0.01(-0.11%)
Feb 04, 2004
9.812
9.855
9.798
9.798
16,456
-0.08(-0.82%)
Feb 03, 2004
9.793
9.878
9.793
9.878
29,040
-0.00(-0.04%)
Feb 02, 2004
9.855
9.919
9.793
9.882
20,812
+0.06(+0.57%)
Jan 30, 2004
9.820
9.835
9.787
9.826
30,492
-0.00(-0.04%)
Jan 29, 2004
9.777
9.831
9.731
9.831
45,980
+0.08(+0.87%)
Jan 28, 2004
9.946
9.955
9.746
9.746
55,176
-0.19(-1.93%)
Jan 27, 2004
10.000
10.05
9.934
9.938
55,660
-0.08(-0.84%)
Jan 26, 2004
9.938
10.05
9.932
10.02
63,404
+0.12(+1.19%)
Jan 23, 2004
9.971
9.986
9.897
9.905
52,756
-0.00(-0.04%)
Jan 22, 2004
10.01
10.01
9.909
9.909
276,848
-0.03(-0.27%)
Jan 21, 2004
9.870
9.946
9.826
9.936
85,184
+0.06(+0.61%)
Jan 20, 2004
9.880
9.926
9.870
9.876
1,077,868
+0.01(+0.08%)
Jan 16, 2004
9.878
9.893
9.849
9.868
108,416
+0.01(+0.15%)
Jan 15, 2004
9.818
9.886
9.777
9.853
19,844
+0.04(+0.40%)
Jan 14, 2004
9.802
9.822
9.783
9.814
46,948
+0.06(+0.66%)
Jan 13, 2004
9.824
9.824
9.729
9.750
12,584
-0.08(-0.86%)
Jan 12, 2004
9.824
9.835
9.760
9.835
40,172
+0.07(+0.68%)
Jan 09, 2004
9.748
9.847
9.748
9.769
32,428
-0.07(-0.69%)
Jan 08, 2004
9.839
9.843
9.802
9.837
55,176
+0.07(+0.70%)
Jan 07, 2004
9.709
9.798
9.709
9.769
35,332
-0.00(-0.02%)
Jan 06, 2004
9.729
9.771
9.702
9.771
31,460
+0.04(+0.36%)
Jan 05, 2004
9.690
9.736
9.674
9.736
21,296
+0.15(+1.55%)
Jan 02, 2004
9.727
9.731
9.576
9.587
63,888
-0.05(-0.54%)
Dec 31, 2003
9.661
9.669
9.601
9.638
65,824
+0.01(+0.15%)
Dec 30, 2003
9.628
9.628
9.599
9.624
46,948
+0.02(+0.24%)
Dec 29, 2003
9.562
9.601
9.562
9.601
33,880
+0.07(+0.74%)
Dec 26, 2003
9.525
9.539
9.525
9.531
8,712
+0.07(+0.70%)
Dec 24, 2003
9.504
9.504
9.465
9.465
7,260
-0.06(-0.59%)
Dec 23, 2003
9.494
9.525
9.452
9.521
34,848
+0.06(+0.68%)
Dec 22, 2003
9.444
9.457
9.444
9.457
7,260
-0.02(-0.26%)
Dec 19, 2003
9.483
9.483
9.448
9.481
36,300
+0.02(+0.22%)
Dec 18, 2003
9.428
9.463
9.428
9.461
4,356
+0.08(+0.90%)
Dec 17, 2003
9.386
9.390
9.357
9.376
20,812
-0.02(-0.18%)
Dec 16, 2003
9.393
9.393
9.393
9.393
0
+0.00(+0.00%)
Dec 15, 2003
9.409
9.477
9.393
9.393
39,688
-0.02(-0.18%)
Dec 12, 2003
9.374
9.409
9.374
9.409
6,776
+0.04(+0.46%)
Dec 11, 2003
9.345
9.386
9.304
9.366
14,036
+0.11(+1.14%)
Dec 10, 2003
9.236
9.275
9.215
9.260
29,040
-0.03(-0.36%)
Dec 09, 2003
9.345
9.345
9.293
9.293
29,524
-0.04(-0.46%)
Dec 08, 2003
9.308
9.337
9.308
9.337
8,712
-0.00(-0.02%)
Dec 05, 2003
9.339
9.339
9.339
9.339
10,648
+0.00(+0.00%)
Dec 04, 2003
9.339
9.339
9.339
9.339
8,228
-0.08(-0.81%)
Dec 03, 2003
9.386
9.455
9.386
9.415
33,396
+0.04(+0.37%)
Dec 02, 2003
9.419
9.419
9.395
9.380
13,068
+0.00(+0.04%)
Dec 01, 2003
9.397
9.397
9.370
9.376
35,332
+0.03(+0.33%)
Nov 28, 2003
9.345
9.349
9.345
9.345
13,552
+0.02(+0.22%)
Nov 26, 2003
9.347
9.347
9.246
9.324
52,756
-0.00(-0.04%)
Nov 25, 2003
9.298
9.298
9.298
9.329
28,556
+0.03(+0.36%)
Nov 24, 2003
9.178
9.271
9.178
9.295
33,396
+0.18(+2.00%)
Nov 21, 2003
9.190
9.138
9.091
9.114
37,752
-0.08(-0.83%)
Nov 20, 2003
9.190
9.190
9.190
9.190
4,356
+0.02(+0.18%)
Nov 19, 2003
9.174
9.174
9.174
9.174
34,364
+0.05(+0.54%)
Nov 18, 2003
9.267
9.267
9.124
9.124
23,232
-0.04(-0.47%)
Nov 17, 2003
9.196
9.196
9.176
9.167
17,908
-0.11(-1.18%)
Nov 14, 2003
9.390
9.390
9.269
9.277
24,684
-0.07(-0.73%)
Nov 13, 2003
9.345
9.345
9.345
9.345
0
+0.02(+0.24%)
Nov 12, 2003
9.322
9.322
9.322
9.322
1,452
+0.11(+1.14%)
Nov 11, 2003
9.202
9.217
9.202
9.217
7,744
-0.01(-0.11%)
Nov 10, 2003
9.275
9.275
9.227
9.227
23,232
-0.11(-1.19%)
Nov 07, 2003
9.343
9.357
9.339
9.339
25,652
+0.04(+0.44%)
Nov 06, 2003
9.229
9.298
9.229
9.298
9,680
-0.06(-0.60%)
Nov 05, 2003
9.353
9.353
9.353
9.353
0
+0.00(+0.00%)
Nov 04, 2003
9.353
9.353
9.353
9.353
0
+0.00(+0.00%)
Nov 03, 2003
9.353
9.353
9.353
9.353
5,324
+0.09(+1.00%)
Oct 31, 2003
9.260
9.260
9.260
9.260
6,292
+0.02(+0.18%)
Oct 30, 2003
9.244
9.244
9.244
9.244
0
+0.00(+0.00%)
Oct 29, 2003
9.246
9.250
9.219
9.244
20,812
+0.07(+0.81%)
Oct 28, 2003
9.159
9.169
9.159
9.169
15,004
+0.06(+0.68%)
Oct 27, 2003
9.091
9.107
9.091
9.107
16,456
+0.09(+0.96%)
Oct 24, 2003
9.050
9.050
8.967
9.021
100,672
-0.08(-0.84%)
Oct 23, 2003
9.097
9.120
9.070
9.097
5,808
-0.04(-0.38%)
Oct 22, 2003
9.194
9.194
9.091
9.132
15,004
-0.12(-1.34%)
Oct 21, 2003
9.209
9.256
9.244
9.256
14,520
+0.05(+0.52%)
Oct 20, 2003
9.188
9.209
9.138
9.209
28,556
+0.07(+0.72%)
Oct 17, 2003
9.194
9.194
9.134
9.143
41,624
-0.08(-0.85%)
Oct 16, 2003
9.221
9.221
9.221
9.221
6,292
+0.04(+0.40%)
Oct 15, 2003
9.219
9.262
9.184
9.184
35,332
-0.01(-0.09%)
Oct 14, 2003
9.192
9.192
9.192
9.192
11,616
-0.02(-0.25%)
Oct 13, 2003
9.231
9.231
9.215
9.215
5,324
+0.06(+0.68%)
Oct 10, 2003
9.180
9.180
9.153
9.153
17,908
-0.03(-0.34%)
Oct 09, 2003
9.198
9.198
9.174
9.184
34,364
+0.11(+1.23%)
Oct 08, 2003
9.097
9.105
9.048
9.072
85,668
+0.00(+0.02%)
Oct 07, 2003
9.070
9.070
9.070
9.070
23,716
-0.02(-0.23%)
Oct 06, 2003
9.064
9.064
9.064
9.091
11,616
-0.05(-0.59%)
Oct 03, 2003
9.122
9.145
9.122
9.145
5,324
+0.19(+2.12%)
Oct 02, 2003
8.946
8.957
8.901
8.955
12,584
+0.09(+0.98%)
Oct 01, 2003
8.868
8.868
8.868
8.868
968
+0.11(+1.23%)
Sep 30, 2003
8.750
8.760
8.750
8.760
3,872
-0.03(-0.35%)
Sep 29, 2003
8.824
8.824
8.791
8.791
15,972
-0.25(-2.81%)
Sep 26, 2003
9.045
9.045
9.045
9.045
0
+0.00(+0.00%)
Sep 25, 2003
9.045
9.045
9.045
9.045
0
+0.00(+0.00%)
Sep 24, 2003
9.045
9.045
9.045
9.045
2,420
-0.02(-0.25%)
Sep 23, 2003
9.027
9.068
9.027
9.068
11,616
+0.11(+1.20%)
Sep 22, 2003
8.961
8.961
8.961
8.961
10,164
-0.18(-1.97%)
Sep 19, 2003
9.140
9.140
9.140
9.140
0
+0.00(+0.00%)
Sep 18, 2003
9.087
9.147
9.083
9.140
38,236
+0.07(+0.75%)
Sep 17, 2003
9.079
9.079
9.079
9.072
10,164
+0.03(+0.37%)
Sep 16, 2003
9.039
9.039
9.039
9.039
484
+0.09(+0.97%)
Sep 15, 2003
9.029
9.029
8.952
8.952
18,876
-0.01(-0.16%)
Sep 12, 2003
8.919
9.000
8.872
8.967
22,748
-0.03(-0.37%)
Sep 11, 2003
8.959
9.029
8.959
9.000
8,712
+0.06(+0.72%)
Sep 10, 2003
8.983
9.002
8.921
8.936
5,808
-0.08(-0.87%)
Sep 09, 2003
9.070
9.081
9.014
9.014
36,784
-0.08(-0.86%)
Sep 08, 2003
9.095
9.105
9.093
9.093
3,388
+0.10(+1.10%)
Sep 05, 2003
9.054
9.097
8.965
8.994
13,068
-0.08(-0.84%)
Sep 04, 2003
8.971
9.083
8.971
9.070
24,200
+0.03(+0.34%)
Sep 03, 2003
9.029
9.050
9.029
9.039
18,876
+0.06(+0.62%)
Sep 02, 2003
8.882
8.983
8.882
8.983
25,168
+0.11(+1.23%)
Aug 29, 2003
8.843
8.874
8.781
8.874
17,908
+0.10(+1.08%)
Aug 28, 2003
8.777
8.779
8.740
8.779
15,488
+0.04(+0.40%)
Aug 27, 2003
8.760
8.789
8.742
8.744
22,264
-0.02(-0.21%)
Aug 26, 2003
8.684
8.762
8.653
8.762
6,776
+0.04(+0.50%)
Aug 25, 2003
8.750
8.750
8.694
8.719
39,204
-0.03(-0.33%)
Aug 22, 2003
8.893
8.893
8.748
8.748
18,392
-0.03(-0.31%)
Aug 21, 2003
8.802
8.829
8.719
8.775
54,692
+0.02(+0.19%)
Aug 20, 2003
8.733
8.787
8.733
8.758
22,264
-0.04(-0.42%)
Aug 19, 2003
8.806
8.806
8.750
8.795
56,628
+0.05(+0.59%)
Aug 18, 2003
8.725
8.781
8.725
8.744
8,228
+0.07(+0.76%)
Aug 15, 2003
8.678
8.678
8.678
8.678
6,292
+0.05(+0.53%)
Aug 14, 2003
8.616
8.632
8.554
8.632
7,260
+0.05(+0.55%)
Aug 13, 2003
8.661
8.661
8.585
8.585
289,916
+0.01(+0.10%)
Aug 12, 2003
8.585
8.589
8.539
8.576
11,616
+0.01(+0.12%)
Aug 11, 2003
8.603
8.603
8.531
8.566
11,616
+0.04(+0.48%)
Aug 08, 2003
8.537
8.539
8.525
8.525
12,584
+0.02(+0.22%)
Aug 07, 2003
8.471
8.517
8.471
8.506
21,296
-0.02(-0.22%)
Aug 06, 2003
8.411
8.525
8.411
8.525
32,912
+0.02(+0.27%)
Aug 05, 2003
8.581
8.581
8.502
8.502
3,872
-0.15(-1.79%)
Aug 04, 2003
8.645
8.657
8.496
8.657
39,204
+0.05(+0.58%)
Aug 01, 2003
8.671
8.671
8.607
8.607
64,372
-0.15(-1.75%)
Jul 31, 2003
8.717
8.841
8.717
8.760
33,880
+0.10(+1.17%)
Jul 30, 2003
8.682
8.682
8.653
8.659
3,872
-0.04(-0.50%)
Jul 29, 2003
8.777
8.777
8.680
8.702
52,272
-0.06(-0.68%)
Jul 28, 2003
8.773
8.773
8.715
8.762
16,940
+0.14(+1.58%)
Jul 25, 2003
8.626
8.626
8.595
8.626
4,356
+0.00(+0.00%)
Jul 24, 2003
8.680
8.746
8.607
8.626
35,332
-0.01(-0.14%)
Jul 23, 2003
8.572
8.638
8.572
8.638
16,456
+0.00(+0.00%)
Jul 22, 2003
8.539
8.638
8.514
8.638
25,168
+0.12(+1.36%)
Jul 21, 2003
8.552
8.552
8.523
8.523
13,552
-0.12(-1.34%)
Jul 18, 2003
8.593
8.653
8.593
8.638
4,840
+0.03(+0.36%)
Jul 17, 2003
8.653
8.659
8.564
8.607
22,264
-0.08(-0.93%)
Jul 16, 2003
8.802
8.802
8.665
8.688
34,364
-0.02(-0.28%)
Jul 15, 2003
8.847
8.847
8.702
8.713
16,940
-0.02(-0.19%)
Jul 14, 2003
8.855
8.872
8.729
8.729
14,520
+0.08(+0.98%)
Jul 11, 2003
8.700
8.715
8.645
8.645
7,744
+0.05(+0.63%)
Jul 10, 2003
8.709
8.709
8.560
8.591
58,564
-0.15(-1.77%)
Jul 09, 2003
8.839
8.839
8.719
8.746
22,748
-0.01(-0.12%)
Jul 08, 2003
8.758
8.793
8.756
8.756
80,828
-0.02(-0.21%)
Jul 07, 2003
8.700
8.775
8.674
8.775
12,100
+0.17(+1.97%)
Jul 03, 2003
8.622
8.622
8.603
8.605
10,648
-0.03(-0.36%)
Jul 02, 2003
8.603
8.647
8.579
8.636
20,328
+0.08(+0.89%)
Jul 01, 2003
8.397
8.560
8.372
8.560
38,720
+0.09(+1.10%)
Jun 30, 2003
8.523
8.523
8.467
8.467
17,908
-0.00(-0.05%)
Jun 27, 2003
8.473
8.473
8.471
8.471
9,196
-0.08(-0.97%)
Jun 26, 2003
8.442
8.587
8.442
8.554
36,300
+0.07(+0.78%)
Jun 25, 2003
8.521
8.614
8.481
8.488
164,560
-0.08(-0.96%)
Jun 24, 2003
8.525
8.597
8.525
8.570
33,396
+0.05(+0.56%)
Jun 23, 2003
8.579
8.587
8.477
8.523
21,296
-0.11(-1.24%)
Jun 20, 2003
8.692
8.692
8.630
8.630
123,420
-0.04(-0.43%)
Jun 19, 2003
8.758
8.758
8.667
8.667
7,260
-0.14(-1.60%)
Jun 18, 2003
8.744
8.882
8.744
8.808
31,944
+0.01(+0.12%)
Jun 17, 2003
8.824
8.841
8.798
8.798
20,812
+0.03(+0.33%)
Jun 16, 2003
8.583
8.769
8.583
8.769
9,196
+0.23(+2.64%)
Jun 13, 2003
8.589
8.589
8.535
8.543
14,036
-0.09(-1.03%)
Jun 12, 2003
8.643
8.649
8.603
8.632
23,716
+0.00(+0.00%)
Jun 11, 2003
8.523
8.632
8.523
8.632
104,060
+0.13(+1.51%)
Jun 10, 2003
8.467
8.525
8.467
8.504
18,392
+0.08(+1.01%)
Jun 09, 2003
8.461
8.506
8.419
8.419
234,256
-0.07(-0.88%)
Jun 06, 2003
8.612
8.698
8.494
8.494
91,960
-0.03(-0.36%)
Jun 05, 2003
8.508
8.527
8.486
8.525
11,616
-0.02(-0.22%)
Jun 04, 2003
8.481
8.543
8.481
8.543
14,520
+0.16(+1.95%)
Jun 03, 2003
8.331
8.419
8.331
8.380
15,004
-0.01(-0.10%)
Jun 02, 2003
8.486
8.488
8.368
8.388
238,128
+0.02(+0.20%)
May 30, 2003
8.374
8.388
8.360
8.372
21,780
+0.09(+1.10%)
May 29, 2003
8.322
8.364
8.281
8.281
21,780
-0.01(-0.12%)
May 28, 2003
8.304
8.331
8.262
8.291
74,052
+0.04(+0.48%)
May 27, 2003
8.085
8.269
8.085
8.252
8,712
+0.12(+1.50%)
May 23, 2003
8.107
8.130
8.107
8.130
2,420
-0.01(-0.13%)
May 22, 2003
8.048
8.145
8.048
8.140
15,488
+0.08(+1.03%)
May 21, 2003
8.068
8.068
8.031
8.058
52,272
+0.02(+0.26%)
May 20, 2003
8.079
8.116
8.037
8.037
56,144
-0.10(-1.19%)
May 19, 2003
8.223
8.223
8.134
8.134
32,912
-0.17(-2.02%)
May 16, 2003
8.324
8.324
8.283
8.302
4,356
-0.00(-0.05%)
May 15, 2003
8.295
8.347
8.289
8.306
4,356
+0.02(+0.27%)
May 14, 2003
8.341
8.341
8.246
8.283
15,004
-0.02(-0.27%)
May 13, 2003
8.337
8.343
8.298
8.306
19,844
-0.05(-0.57%)
May 12, 2003
8.254
8.353
8.254
8.353
19,844
+0.10(+1.25%)
May 09, 2003
8.192
8.250
8.192
8.250
14,520
+0.12(+1.45%)
May 08, 2003
8.140
8.157
8.124
8.132
16,940
-0.06(-0.78%)
May 07, 2003
8.229
8.262
8.196
8.196
185,856
-0.05(-0.63%)
May 06, 2003
8.213
8.281
8.213
8.248
2,420
+0.06(+0.73%)
May 05, 2003
8.192
8.233
8.180
8.188
13,552
-0.02(-0.23%)
May 02, 2003
8.058
8.211
8.058
8.207
7,260
+0.09(+1.15%)
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.