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
China Automotive Sys
(NQ:
CAAS
)
3.780
-0.020 (-0.53%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
4.700
5.200
4.500
4.550
18,300
-0.35(-7.14%)
Apr 29, 2004
5.100
5.100
4.900
4.900
3,900
-0.10(-2.00%)
Apr 28, 2004
5.000
5.200
5.000
5.000
5,400
-0.15(-2.91%)
Apr 27, 2004
5.900
5.900
5.000
5.150
11,200
-0.75(-12.71%)
Apr 26, 2004
4.850
6.000
4.850
5.900
15,900
+1.05(+21.65%)
Apr 23, 2004
5.150
5.600
4.700
4.850
31,700
-0.55(-10.19%)
Apr 22, 2004
5.250
5.600
4.900
5.400
41,000
+0.40(+8.00%)
Apr 21, 2004
4.600
5.350
3.700
5.000
106,400
-0.25(-4.76%)
Apr 20, 2004
6.150
7.000
5.250
5.250
197,100
-2.65(-33.54%)
Apr 16, 2004
8.050
8.200
7.900
7.900
9,000
-0.15(-1.86%)
Apr 15, 2004
8.050
8.200
8.050
8.050
4,800
-0.15(-1.83%)
Apr 14, 2004
8.400
8.400
8.050
8.200
5,300
+0.10(+1.23%)
Apr 13, 2004
7.950
8.400
7.950
8.100
13,700
+0.10(+1.25%)
Apr 12, 2004
8.400
8.500
7.990
8.000
23,200
-0.40(-4.76%)
Apr 08, 2004
8.400
8.800
8.400
8.400
11,600
-0.20(-2.33%)
Apr 07, 2004
8.920
9.010
8.400
8.600
19,000
-0.40(-4.44%)
Apr 06, 2004
9.300
9.300
8.920
9.000
6,900
-0.10(-1.10%)
Apr 05, 2004
8.900
9.200
8.900
9.100
16,500
+0.20(+2.25%)
Apr 02, 2004
9.200
9.400
8.900
8.900
12,400
-0.30(-3.26%)
Apr 01, 2004
9.650
9.650
9.100
9.200
12,100
-0.35(-3.66%)
Mar 31, 2004
9.000
9.650
8.600
9.550
25,700
+0.85(+9.77%)
Mar 30, 2004
8.750
9.000
8.400
8.700
42,200
+0.18(+2.11%)
Mar 29, 2004
10.30
10.50
8.050
8.520
62,000
-1.98(-18.86%)
Mar 26, 2004
10.60
10.70
10.20
10.50
29,100
+0.00(+0.00%)
Mar 25, 2004
10.50
11.25
10.50
10.50
7,600
-0.50(-4.55%)
Mar 24, 2004
10.85
11.30
10.50
11.00
12,600
+0.00(+0.00%)
Mar 23, 2004
11.10
11.30
10.75
11.00
20,900
-0.20(-1.79%)
Mar 22, 2004
11.20
11.60
11.10
11.20
19,300
-0.40(-3.45%)
Mar 19, 2004
12.00
12.10
11.50
11.60
8,000
-0.40(-3.33%)
Mar 18, 2004
11.45
12.30
11.45
12.00
14,300
+0.55(+4.80%)
Mar 17, 2004
11.15
11.45
11.15
11.45
25,300
+0.30(+2.69%)
Mar 16, 2004
11.15
11.35
11.15
11.15
14,300
-0.40(-3.46%)
Mar 15, 2004
11.50
11.95
11.20
11.55
6,100
+0.25(+2.21%)
Mar 12, 2004
11.30
11.50
11.30
11.30
3,400
-0.20(-1.74%)
Mar 11, 2004
11.20
11.50
11.20
11.50
8,300
+0.20(+1.77%)
Mar 10, 2004
11.35
11.70
11.30
11.30
6,300
-0.05(-0.44%)
Mar 09, 2004
11.50
12.10
11.30
11.35
5,300
-0.75(-6.20%)
Mar 08, 2004
11.50
12.10
11.20
12.10
21,400
+0.10(+0.83%)
Mar 05, 2004
12.30
12.30
11.60
12.00
10,800
+0.00(+0.00%)
Mar 04, 2004
12.15
12.20
12.00
12.00
5,900
-0.20(-1.64%)
Mar 03, 2004
12.35
12.35
12.15
12.20
6,300
-0.15(-1.21%)
Mar 02, 2004
12.35
12.45
12.15
12.35
3,400
+0.25(+2.07%)
Mar 01, 2004
11.95
12.80
11.95
12.10
8,600
+0.00(+0.00%)
Feb 27, 2004
12.60
12.80
12.10
12.10
6,900
-0.40(-3.20%)
Feb 26, 2004
12.00
12.85
12.00
12.50
20,100
+0.30(+2.46%)
Feb 25, 2004
11.15
12.20
11.15
12.20
16,100
+0.80(+7.02%)
Feb 24, 2004
12.10
12.10
11.15
11.40
27,100
-0.70(-5.79%)
Feb 23, 2004
12.80
12.95
11.90
12.10
13,200
-0.70(-5.47%)
Feb 20, 2004
13.00
13.10
12.80
12.80
10,400
-0.20(-1.54%)
Feb 19, 2004
13.01
13.20
13.00
13.00
7,700
-0.15(-1.14%)
Feb 18, 2004
13.40
13.40
13.00
13.15
5,900
+0.15(+1.15%)
Feb 17, 2004
13.00
13.50
12.95
13.00
5,600
+0.20(+1.56%)
Feb 13, 2004
12.60
13.00
12.35
12.80
10,400
+0.20(+1.59%)
Feb 12, 2004
12.55
13.00
12.10
12.60
20,400
-0.35(-2.70%)
Feb 11, 2004
14.80
14.80
12.60
12.95
34,100
-1.40(-9.76%)
Feb 10, 2004
13.85
14.75
13.60
14.35
32,200
+0.75(+5.51%)
Feb 09, 2004
12.80
14.00
12.49
13.60
24,400
+1.40(+11.48%)
Feb 06, 2004
11.50
12.40
11.20
12.20
18,900
+0.76(+6.64%)
Feb 05, 2004
11.25
11.50
11.00
11.44
16,600
+0.19(+1.69%)
Feb 04, 2004
11.05
11.30
11.00
11.25
11,800
+0.15(+1.35%)
Feb 03, 2004
11.40
11.40
10.95
11.10
18,600
-0.30(-2.63%)
Feb 02, 2004
11.05
11.60
11.05
11.40
20,700
+0.30(+2.70%)
Jan 30, 2004
11.10
12.50
11.00
11.10
86,400
-0.35(-3.06%)
Jan 29, 2004
12.23
13.00
10.90
11.45
72,700
-1.57(-12.06%)
Jan 28, 2004
14.10
14.20
13.00
13.02
38,700
-0.98(-7.00%)
Jan 27, 2004
14.64
14.80
14.00
14.00
40,900
-0.62(-4.24%)
Jan 26, 2004
15.40
15.40
14.62
14.62
18,200
-0.58(-3.82%)
Jan 23, 2004
15.70
15.70
15.10
15.20
11,900
-0.50(-3.18%)
Jan 22, 2004
15.50
15.80
15.40
15.70
16,700
+0.65(+4.32%)
Jan 21, 2004
15.60
15.60
14.91
15.05
16,500
+0.05(+0.33%)
Jan 20, 2004
14.45
15.10
14.45
15.00
41,600
+0.28(+1.90%)
Jan 16, 2004
15.65
15.90
14.60
14.72
35,400
-1.03(-6.54%)
Jan 15, 2004
15.50
15.95
15.10
15.75
19,346
+0.30(+1.94%)
Jan 14, 2004
15.30
15.80
15.20
15.45
46,799
-0.25(-1.59%)
Jan 13, 2004
16.55
16.55
15.20
15.70
66,541
-0.80(-4.85%)
Jan 12, 2004
17.20
17.65
16.40
16.50
53,807
-0.80(-4.62%)
Jan 09, 2004
18.10
18.10
17.25
17.30
15,982
-0.70(-3.89%)
Jan 08, 2004
17.55
18.00
17.15
18.00
23,860
+0.50(+2.86%)
Jan 07, 2004
17.10
18.05
17.10
17.50
26,705
+0.40(+2.34%)
Jan 06, 2004
17.80
17.90
16.60
17.10
34,300
-0.66(-3.72%)
Jan 05, 2004
17.90
18.00
17.40
17.76
45,600
+0.26(+1.49%)
Jan 02, 2004
17.21
18.45
17.03
17.50
49,800
+0.85(+5.11%)
Dec 31, 2003
16.60
17.21
16.30
16.65
17,900
+0.15(+0.91%)
Dec 30, 2003
17.00
17.00
15.60
16.50
38,963
-0.20(-1.20%)
Dec 29, 2003
17.55
17.70
16.50
16.70
25,618
-1.10(-6.18%)
Dec 26, 2003
17.75
18.50
17.60
17.80
43,390
+0.90(+5.33%)
Dec 24, 2003
17.70
17.70
15.65
16.90
58,835
-0.60(-3.43%)
Dec 23, 2003
16.20
17.80
16.10
17.50
97,144
+1.65(+10.41%)
Dec 22, 2003
15.50
16.15
15.25
15.85
53,594
+0.85(+5.67%)
Dec 19, 2003
14.15
15.00
14.10
15.00
20,550
+1.00(+7.14%)
Dec 18, 2003
13.90
14.10
13.90
14.00
28,669
+0.30(+2.19%)
Dec 17, 2003
14.10
14.35
13.40
13.70
38,991
-0.30(-2.14%)
Dec 16, 2003
15.20
15.20
13.70
14.00
35,632
-1.40(-9.09%)
Dec 15, 2003
16.05
16.15
15.25
15.40
43,861
+0.00(+0.00%)
Dec 12, 2003
14.05
16.50
14.05
15.40
85,480
+1.80(+13.24%)
Dec 11, 2003
13.90
14.35
13.60
13.60
35,200
-0.05(-0.37%)
Dec 10, 2003
13.50
14.00
13.45
13.65
27,650
+0.40(+3.02%)
Dec 09, 2003
13.20
13.65
13.10
13.25
18,935
-0.15(-1.12%)
Dec 08, 2003
14.00
14.00
13.40
13.40
18,737
-0.05(-0.37%)
Dec 05, 2003
13.10
13.70
13.25
13.45
9,100
+0.35(+2.67%)
Dec 04, 2003
14.10
14.70
12.95
13.10
32,804
-0.75(-5.42%)
Dec 03, 2003
14.90
15.25
13.75
13.85
53,131
-0.45(-3.15%)
Dec 02, 2003
13.15
14.45
13.05
14.30
52,339
+1.25(+9.58%)
Dec 01, 2003
12.95
13.25
12.50
13.05
78,570
+0.75(+6.10%)
Nov 28, 2003
11.30
12.50
11.30
12.30
39,286
+1.10(+9.82%)
Nov 26, 2003
12.40
12.50
11.15
11.20
108,153
-1.40(-11.11%)
Nov 25, 2003
13.60
13.60
12.60
12.60
38,657
-1.00(-7.35%)
Nov 24, 2003
14.45
14.45
13.45
13.60
31,520
+0.00(+0.00%)
Nov 21, 2003
14.05
13.95
13.55
13.60
13,153
-0.45(-3.20%)
Nov 20, 2003
14.70
14.90
14.05
14.05
30,365
-0.10(-0.71%)
Nov 19, 2003
14.00
15.00
13.80
14.15
36,775
+0.15(+1.07%)
Nov 18, 2003
14.90
15.00
13.65
14.00
57,990
+0.40(+2.94%)
Nov 17, 2003
13.50
14.60
13.40
13.60
84,480
+0.35(+2.64%)
Nov 14, 2003
13.60
14.00
12.30
13.25
83,750
-0.30(-2.21%)
Nov 13, 2003
15.00
15.00
13.40
13.55
106,160
-1.45(-9.67%)
Nov 12, 2003
14.90
18.50
14.80
15.00
190,695
+0.25(+1.69%)
Nov 11, 2003
11.85
14.85
11.65
14.75
111,762
+3.40(+29.96%)
Nov 10, 2003
10.90
11.35
10.70
11.35
59,482
+0.85(+8.10%)
Nov 07, 2003
10.70
11.00
10.40
10.50
21,400
-0.20(-1.87%)
Nov 06, 2003
10.95
11.25
10.50
10.70
33,187
-0.25(-2.28%)
Nov 05, 2003
11.16
11.40
10.60
10.95
28,200
-0.15(-1.35%)
Nov 04, 2003
10.80
11.50
10.80
11.10
44,379
+0.30(+2.78%)
Nov 03, 2003
10.40
11.00
10.50
10.80
42,802
+0.40(+3.85%)
Oct 31, 2003
11.00
11.20
10.40
10.40
30,900
-0.60(-5.45%)
Oct 30, 2003
11.11
11.80
10.90
11.00
51,200
-0.11(-0.99%)
Oct 29, 2003
10.90
11.45
10.60
11.11
79,600
+0.13(+1.18%)
Oct 28, 2003
9.900
11.00
9.400
10.98
118,300
+1.08(+10.91%)
Oct 27, 2003
11.90
11.90
9.600
9.900
235,500
-1.35(-12.00%)
Oct 24, 2003
8.800
11.40
8.200
11.25
278,900
+3.05(+37.20%)
Oct 23, 2003
7.100
8.300
7.050
8.200
425,800
+1.50(+22.39%)
Oct 22, 2003
6.450
6.800
6.200
6.700
58,400
+0.30(+4.69%)
Oct 21, 2003
6.700
6.800
5.600
6.400
86,100
-0.20(-3.03%)
Oct 20, 2003
5.400
6.600
5.400
6.600
283,100
+1.20(+22.22%)
Oct 17, 2003
5.000
5.400
4.950
5.400
72,600
+0.50(+10.20%)
Oct 16, 2003
4.900
4.900
4.900
4.900
0
+0.00(+0.00%)
Oct 15, 2003
4.900
4.900
4.900
4.900
0
+0.00(+0.00%)
Oct 14, 2003
5.000
5.000
4.900
4.900
300
-0.10(-2.00%)
Oct 13, 2003
5.000
5.000
5.000
5.000
600
+0.10(+2.04%)
Oct 10, 2003
5.000
5.000
4.900
4.900
16,600
+0.00(+0.00%)
Oct 09, 2003
4.900
4.950
4.900
4.900
17,700
-0.05(-1.01%)
Oct 08, 2003
4.900
4.950
4.900
4.950
2,200
+0.00(+0.00%)
Oct 07, 2003
4.950
4.950
4.800
4.950
6,300
+0.15(+3.13%)
Oct 06, 2003
4.950
4.950
4.800
4.800
11,100
-0.14(-2.83%)
Oct 03, 2003
4.950
4.950
4.850
4.940
10,600
-0.01(-0.20%)
Oct 02, 2003
4.800
4.950
4.800
4.950
12,700
+0.15(+3.13%)
Oct 01, 2003
4.800
4.900
4.800
4.800
63,800
+0.05(+1.05%)
Sep 30, 2003
4.700
4.850
4.650
4.750
48,800
+0.10(+2.15%)
Sep 29, 2003
4.700
4.700
4.650
4.650
2,500
-0.05(-1.06%)
Sep 26, 2003
4.550
4.700
4.550
4.700
5,000
+0.15(+3.30%)
Sep 25, 2003
4.550
4.550
4.550
4.550
3,000
+0.00(+0.00%)
Sep 24, 2003
4.450
4.700
4.550
4.550
37,000
+0.10(+2.25%)
Sep 23, 2003
4.450
4.450
4.450
4.450
1,000
-0.05(-1.11%)
Sep 22, 2003
4.500
4.500
4.500
4.500
1,200
+0.00(+0.00%)
Sep 19, 2003
4.450
4.500
4.450
4.500
23,700
+0.05(+1.12%)
Sep 18, 2003
4.450
4.500
4.450
4.450
6,000
+0.00(+0.00%)
Sep 17, 2003
4.000
4.450
4.450
4.450
3,000
-0.05(-1.11%)
Sep 16, 2003
4.500
4.500
4.500
4.500
6,100
-0.10(-2.17%)
Sep 15, 2003
4.550
4.600
4.550
4.600
7,500
+0.05(+1.10%)
Sep 12, 2003
4.500
4.550
4.500
4.550
3,700
+0.05(+1.11%)
Sep 11, 2003
4.450
4.500
4.350
4.500
2,400
+0.05(+1.12%)
Sep 10, 2003
4.040
4.450
4.040
4.450
2,400
+0.33(+8.01%)
Sep 09, 2003
4.300
4.300
4.000
4.120
10,300
-0.18(-4.19%)
Sep 08, 2003
4.250
4.300
3.900
4.300
80,400
+0.05(+1.18%)
Sep 05, 2003
4.250
4.250
4.250
4.250
600
+0.00(+0.00%)
Sep 04, 2003
4.250
4.250
4.250
4.250
100
+0.25(+6.25%)
Sep 03, 2003
4.000
4.000
4.000
4.000
100
-0.24(-5.66%)
Sep 02, 2003
4.240
4.240
4.240
4.240
0
+0.00(+0.00%)
Aug 29, 2003
4.000
4.250
4.000
4.240
2,400
+0.42(+10.99%)
Aug 28, 2003
3.820
3.820
3.820
3.820
0
+0.00(+0.00%)
Aug 27, 2003
3.820
3.820
3.820
3.820
0
+0.00(+0.00%)
Aug 26, 2003
3.820
3.900
3.820
3.820
800
-0.11(-2.80%)
Aug 25, 2003
3.930
3.930
3.930
3.930
0
+0.00(+0.00%)
Aug 22, 2003
4.250
4.250
3.820
3.930
1,200
-0.07(-1.75%)
Aug 20, 2003
3.820
4.000
3.820
4.000
200
+0.18(+4.71%)
Aug 19, 2003
3.820
3.820
3.820
3.820
0
+0.00(+0.00%)
Aug 18, 2003
3.820
3.820
3.820
3.820
100
+0.00(+0.00%)
Aug 15, 2003
3.820
3.820
3.820
3.820
0
+0.00(+0.00%)
Aug 14, 2003
3.820
3.820
3.820
3.820
0
+0.00(+0.00%)
Aug 13, 2003
3.820
3.820
3.820
3.820
100
-0.63(-14.16%)
Aug 12, 2003
4.450
4.450
4.450
4.450
0
+0.00(+0.00%)
Aug 11, 2003
4.450
4.450
4.450
4.450
0
+0.00(+0.00%)
Aug 08, 2003
4.450
4.450
4.450
4.450
0
+0.00(+0.00%)
Aug 07, 2003
4.450
4.450
4.450
4.450
0
+0.00(+0.00%)
Aug 06, 2003
4.450
4.450
4.450
4.450
0
+0.00(+0.00%)
Aug 05, 2003
4.450
4.450
4.450
4.450
100
+0.00(+0.00%)
Aug 04, 2003
4.450
4.450
4.450
4.450
0
+0.00(+0.00%)
Aug 01, 2003
4.450
4.450
4.450
4.450
200
+0.00(+0.00%)
Jul 31, 2003
4.450
4.450
4.450
4.450
0
+0.00(+0.00%)
Jul 30, 2003
4.450
4.450
4.450
4.450
100
+0.63(+16.49%)
Jul 29, 2003
3.820
3.820
3.820
3.820
0
+0.00(+0.00%)
Jul 28, 2003
3.820
3.820
3.820
3.820
300
+0.00(+0.00%)
Jul 25, 2003
3.820
3.820
3.820
3.820
0
+0.00(+0.00%)
Jul 24, 2003
3.820
3.820
3.820
3.820
100
+0.00(+0.00%)
Jul 23, 2003
3.820
3.820
3.820
3.820
100
+0.00(+0.00%)
Jul 22, 2003
3.820
3.820
3.820
3.820
0
+0.00(+0.00%)
Jul 21, 2003
3.820
3.820
3.820
3.820
100
+0.00(+0.00%)
Jul 18, 2003
3.820
3.820
3.820
3.820
0
+0.00(+0.00%)
Jul 17, 2003
3.820
3.820
3.820
3.820
0
+0.00(+0.00%)
Jul 16, 2003
3.820
3.820
3.820
3.820
0
+0.00(+0.00%)
Jul 15, 2003
3.820
3.820
3.820
3.820
0
+0.00(+0.00%)
Jul 14, 2003
3.820
3.820
3.820
3.820
0
+0.00(+0.00%)
Jul 11, 2003
3.820
3.820
3.820
3.820
0
+0.00(+0.00%)
Jul 10, 2003
3.820
3.820
3.820
3.820
0
+0.00(+0.00%)
Jul 09, 2003
3.820
3.820
3.820
3.820
0
+0.00(+0.00%)
Jul 08, 2003
3.820
3.820
3.820
3.820
100
+0.00(+0.00%)
Jul 07, 2003
3.820
3.820
3.820
3.820
0
+0.00(+0.00%)
Jul 03, 2003
3.820
3.820
3.820
3.820
100
-0.12(-3.05%)
Jul 02, 2003
3.940
3.940
3.940
3.940
0
+0.00(+0.00%)
Jul 01, 2003
3.940
3.940
3.940
3.940
0
+0.00(+0.00%)
Jun 30, 2003
3.940
3.940
3.940
3.940
0
+0.00(+0.00%)
Jun 27, 2003
3.820
3.940
3.820
3.940
800
+0.12(+3.14%)
Jun 26, 2003
3.820
3.820
3.820
3.820
200
+0.00(+0.00%)
Jun 25, 2003
3.820
3.820
3.820
3.820
400
+0.00(+0.00%)
Jun 24, 2003
3.820
3.820
3.820
3.820
500
-0.10(-2.55%)
Jun 23, 2003
3.920
3.920
3.920
3.920
0
+0.00(+0.00%)
Jun 20, 2003
3.920
3.920
3.920
3.920
0
+0.00(+0.00%)
Jun 19, 2003
3.920
3.920
3.920
3.920
0
+0.00(+0.00%)
Jun 18, 2003
3.920
3.920
3.920
3.920
0
+0.00(+0.00%)
Jun 17, 2003
3.920
3.920
3.920
3.920
0
+0.00(+0.00%)
Jun 16, 2003
3.920
3.920
3.920
3.920
600
+0.10(+2.62%)
Jun 13, 2003
3.820
3.820
3.820
3.820
200
+0.00(+0.00%)
Jun 12, 2003
3.820
3.820
3.820
3.820
100
+0.00(+0.00%)
Jun 11, 2003
3.820
3.820
3.820
3.820
400
+0.00(+0.00%)
Jun 10, 2003
3.820
3.820
3.820
3.820
200
+0.00(+0.00%)
Jun 09, 2003
3.820
3.820
3.820
3.820
200
-0.28(-6.83%)
Jun 06, 2003
4.100
4.100
4.100
4.100
0
+0.00(+0.00%)
Jun 05, 2003
4.100
4.100
4.100
4.100
0
+0.00(+0.00%)
Jun 04, 2003
4.100
4.100
4.100
4.100
0
+0.00(+0.00%)
Jun 03, 2003
4.100
4.100
4.100
4.100
0
+0.00(+0.00%)
Jun 02, 2003
4.100
4.100
4.100
4.100
0
+0.00(+0.00%)
May 30, 2003
3.800
4.100
3.800
4.100
700
+0.00(+0.00%)
May 29, 2003
4.100
4.100
4.100
4.100
700
+0.00(+0.00%)
May 28, 2003
4.100
4.100
4.100
4.100
0
+0.00(+0.00%)
May 27, 2003
4.100
4.100
4.100
4.100
200
-0.40(-8.89%)
May 23, 2003
4.500
4.500
4.500
4.500
0
+0.00(+0.00%)
May 22, 2003
4.500
4.500
4.500
4.500
0
+0.00(+0.00%)
May 21, 2003
4.500
4.500
4.500
4.500
300
+0.40(+9.76%)
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.