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
Best Buy
(NY:
BBY
)
73.35
-0.29 (-0.39%)
Official Closing Price
Updated: 4:10 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, 2003
9.766
9.891
9.686
9.840
8,901,134
+0.05(+0.52%)
Apr 29, 2003
9.675
9.959
9.675
9.789
11,060,526
+0.18(+1.93%)
Apr 28, 2003
9.393
9.749
9.385
9.604
9,147,601
+0.27(+2.90%)
Apr 25, 2003
9.518
9.553
9.254
9.333
7,483,953
-0.30(-3.16%)
Apr 24, 2003
9.533
9.646
9.487
9.638
9,318,862
+0.08(+0.80%)
Apr 23, 2003
9.658
9.803
9.518
9.561
13,645,376
-0.10(-1.00%)
Apr 22, 2003
9.220
9.737
9.157
9.658
13,005,313
+0.54(+5.96%)
Apr 21, 2003
9.231
9.299
9.094
9.114
4,821,086
-0.09(-0.96%)
Apr 17, 2003
8.835
9.248
8.796
9.203
10,038,112
+0.44(+5.03%)
Apr 16, 2003
8.978
9.092
8.736
8.761
7,171,887
-0.20(-2.28%)
Apr 15, 2003
8.779
9.043
8.736
8.966
8,017,885
+0.15(+1.71%)
Apr 14, 2003
8.537
8.858
8.497
8.816
11,081,377
+0.26(+3.06%)
Apr 11, 2003
8.679
8.807
8.545
8.554
6,711,052
-0.03(-0.40%)
Apr 10, 2003
8.420
8.628
8.337
8.588
7,549,552
+0.17(+2.03%)
Apr 09, 2003
8.551
8.639
8.406
8.417
6,399,220
-0.11(-1.33%)
Apr 08, 2003
8.454
8.648
8.340
8.531
7,699,259
+0.08(+0.91%)
Apr 07, 2003
8.807
8.807
8.429
8.454
8,981,025
+0.04(+0.47%)
Apr 04, 2003
8.494
8.534
8.266
8.414
5,637,564
-0.03(-0.40%)
Apr 03, 2003
8.320
8.534
8.190
8.448
11,433,036
+0.29(+3.56%)
Apr 02, 2003
7.783
8.263
7.783
8.158
13,052,404
+0.38(+4.83%)
Apr 01, 2003
7.418
7.922
7.270
7.783
24,125,582
+0.11(+1.41%)
Mar 31, 2003
7.424
7.828
7.424
7.674
14,667,555
+0.02(+0.26%)
Mar 28, 2003
8.024
8.024
7.612
7.655
14,084,423
-0.37(-4.61%)
Mar 27, 2003
8.244
8.246
7.970
8.024
13,502,931
-0.35(-4.18%)
Mar 26, 2003
8.548
8.551
8.286
8.374
95,681,392
-0.27(-3.10%)
Mar 25, 2003
8.269
8.722
8.269
8.642
10,643,267
+0.38(+4.54%)
Mar 24, 2003
8.437
8.576
8.215
8.266
10,253,185
-0.59(-6.71%)
Mar 21, 2003
8.633
8.887
8.494
8.861
11,405,625
+0.36(+4.18%)
Mar 20, 2003
8.522
8.605
8.229
8.505
11,792,427
-0.11(-1.22%)
Mar 19, 2003
8.742
8.793
8.366
8.611
9,701,915
-0.07(-0.79%)
Mar 18, 2003
8.636
8.850
8.500
8.679
13,270,522
+0.18(+2.11%)
Mar 17, 2003
8.024
8.537
7.945
8.500
10,245,219
+0.43(+5.32%)
Mar 14, 2003
8.172
8.252
8.013
8.070
7,396,565
-0.10(-1.25%)
Mar 13, 2003
7.854
8.172
7.854
8.172
8,184,929
+0.38(+4.86%)
Mar 12, 2003
7.689
7.817
7.600
7.794
4,902,851
+0.06(+0.77%)
Mar 11, 2003
7.851
7.965
7.694
7.734
8,739,947
-0.09(-1.13%)
Mar 10, 2003
7.953
8.053
7.714
7.822
8,535,886
-0.17(-2.14%)
Mar 07, 2003
7.831
8.081
7.561
7.993
8,221,243
+0.16(+2.07%)
Mar 06, 2003
7.401
7.894
7.401
7.831
14,179,777
+0.24(+3.23%)
Mar 05, 2003
7.840
7.982
7.555
7.586
17,063,338
-0.29(-3.68%)
Mar 04, 2003
8.218
8.218
7.842
7.876
6,603,984
-0.31(-3.79%)
Mar 03, 2003
8.392
8.491
8.113
8.187
8,214,449
-0.09(-1.03%)
Feb 28, 2003
8.184
8.298
8.153
8.272
5,548,068
+0.11(+1.29%)
Feb 27, 2003
8.153
8.167
8.047
8.167
7,851,544
+0.22(+2.83%)
Feb 26, 2003
8.024
8.207
7.888
7.942
5,477,314
-0.08(-1.03%)
Feb 25, 2003
7.933
8.039
7.726
8.024
6,792,817
+0.09(+1.18%)
Feb 24, 2003
8.081
8.218
7.931
7.931
7,156,190
-0.26(-3.16%)
Feb 21, 2003
7.939
8.238
7.913
8.190
13,028,273
+0.27(+3.45%)
Feb 20, 2003
7.936
7.939
7.729
7.916
9,108,241
+0.13(+1.68%)
Feb 19, 2003
7.936
8.053
7.683
7.785
7,727,374
-0.15(-1.94%)
Feb 18, 2003
7.757
8.030
7.652
7.939
7,943,149
+0.18(+2.35%)
Feb 14, 2003
7.316
7.757
7.265
7.757
9,655,293
+0.44(+6.03%)
Feb 13, 2003
7.575
7.578
7.103
7.316
9,722,532
-0.26(-3.42%)
Feb 12, 2003
7.643
7.697
7.526
7.575
4,400,079
-0.07(-0.89%)
Feb 11, 2003
7.541
7.822
7.541
7.643
8,364,625
+0.10(+1.36%)
Feb 10, 2003
7.521
7.566
7.410
7.541
5,253,808
+0.03(+0.34%)
Feb 07, 2003
7.740
7.783
7.458
7.515
5,851,231
-0.15(-2.00%)
Feb 06, 2003
7.808
7.874
7.652
7.669
5,668,490
-0.14(-1.79%)
Feb 05, 2003
7.968
8.036
7.643
7.808
16,804,690
+0.13(+1.67%)
Feb 04, 2003
7.492
7.748
7.342
7.680
10,999,612
+0.19(+2.55%)
Feb 03, 2003
7.498
7.640
7.407
7.490
7,059,900
+0.07(+0.88%)
Jan 31, 2003
7.313
7.526
7.285
7.424
6,088,092
+0.05(+0.66%)
Jan 30, 2003
7.626
7.794
7.336
7.376
6,558,299
-0.17(-2.26%)
Jan 29, 2003
7.581
7.612
7.373
7.546
6,182,742
-0.03(-0.45%)
Jan 28, 2003
7.453
7.592
7.433
7.581
4,764,858
+0.16(+2.19%)
Jan 27, 2003
7.694
7.694
7.384
7.418
9,594,848
-0.27(-3.55%)
Jan 24, 2003
7.925
7.942
7.655
7.692
6,131,903
-0.29(-3.67%)
Jan 23, 2003
7.797
8.061
7.620
7.985
9,050,139
+0.29(+3.77%)
Jan 22, 2003
7.455
7.879
7.342
7.694
12,821,401
+0.24(+3.25%)
Jan 21, 2003
7.825
7.825
7.396
7.453
10,334,247
-0.43(-5.45%)
Jan 17, 2003
8.039
8.141
7.834
7.882
8,619,994
-0.28(-3.38%)
Jan 16, 2003
7.956
8.190
7.956
8.158
7,642,329
+0.20(+2.54%)
Jan 15, 2003
8.039
8.110
7.842
7.956
10,026,164
-0.03(-0.43%)
Jan 14, 2003
8.212
8.212
7.970
7.990
10,973,841
-0.22(-2.67%)
Jan 13, 2003
7.939
8.380
7.913
8.209
18,009,376
+0.41(+5.29%)
Jan 10, 2003
7.683
7.874
7.640
7.797
11,469,350
+0.02(+0.22%)
Jan 09, 2003
7.342
7.805
7.342
7.780
21,178,998
+0.84(+12.05%)
Jan 08, 2003
7.046
7.046
6.878
6.943
7,654,277
-0.10(-1.41%)
Jan 07, 2003
6.861
7.171
6.861
7.043
9,514,489
+0.18(+2.65%)
Jan 06, 2003
6.790
6.960
6.778
6.861
8,150,255
+0.07(+1.05%)
Jan 03, 2003
6.815
7.003
6.730
6.790
9,247,405
-0.31(-4.41%)
Jan 02, 2003
6.972
7.111
6.937
7.103
7,121,048
+0.23(+3.35%)
Dec 31, 2002
6.872
6.906
6.715
6.872
6,745,960
+0.13(+1.98%)
Dec 30, 2002
6.576
6.787
6.397
6.738
6,098,634
+0.16(+2.47%)
Dec 27, 2002
6.587
6.704
6.553
6.576
4,052,402
-0.05(-0.82%)
Dec 26, 2002
6.400
6.701
6.374
6.630
8,033,348
+0.23(+3.60%)
Dec 24, 2002
6.573
6.573
6.289
6.400
8,123,313
-0.42(-6.17%)
Dec 23, 2002
7.046
7.046
6.633
6.821
11,509,881
-0.22(-3.15%)
Dec 20, 2002
6.929
7.080
6.844
7.043
9,872,005
+0.30(+4.43%)
Dec 19, 2002
6.872
7.014
6.707
6.744
8,104,804
-0.25(-3.54%)
Dec 18, 2002
6.858
7.000
6.684
6.992
16,839,598
+0.16(+2.38%)
Dec 17, 2002
7.142
7.199
6.633
6.829
22,466,150
-0.40(-5.51%)
Dec 16, 2002
7.313
7.316
7.114
7.228
12,037,019
-0.11(-1.55%)
Dec 13, 2002
7.333
7.398
7.154
7.342
7,868,881
-0.05(-0.65%)
Dec 12, 2002
7.398
7.544
7.296
7.390
6,364,546
+0.11(+1.52%)
Dec 11, 2002
7.404
7.535
7.248
7.279
5,466,069
-0.13(-1.69%)
Dec 10, 2002
7.313
7.435
7.213
7.404
9,059,276
+0.21(+2.97%)
Dec 09, 2002
7.572
7.572
7.148
7.191
9,148,538
-0.38(-5.00%)
Dec 06, 2002
7.606
7.683
7.379
7.569
8,194,066
-0.03(-0.45%)
Dec 05, 2002
7.848
7.854
7.259
7.603
17,694,498
-0.03(-0.41%)
Dec 04, 2002
7.256
7.808
7.080
7.635
16,260,683
+0.13(+1.67%)
Dec 03, 2002
7.908
7.911
7.424
7.509
18,413,748
-0.47(-5.92%)
Dec 02, 2002
7.876
8.608
7.800
7.982
28,740,264
+0.11(+1.34%)
Nov 29, 2002
7.968
8.081
7.740
7.876
8,380,556
+0.18(+2.40%)
Nov 27, 2002
7.441
7.726
7.441
7.692
14,903,010
+0.40(+5.50%)
Nov 26, 2002
7.279
7.635
7.199
7.290
13,062,947
+0.01(+0.16%)
Nov 25, 2002
7.228
7.361
6.986
7.279
11,986,883
+0.04(+0.59%)
Nov 22, 2002
7.313
7.572
7.228
7.236
12,997,582
-0.22(-2.98%)
Nov 21, 2002
7.000
7.555
6.994
7.458
24,967,596
+0.46(+6.63%)
Nov 20, 2002
6.545
7.014
6.533
6.994
18,985,166
+0.42(+6.45%)
Nov 19, 2002
6.351
6.681
6.138
6.570
20,862,480
+0.22(+3.50%)
Nov 18, 2002
6.402
6.474
6.277
6.348
20,854,280
+0.46(+7.73%)
Nov 15, 2002
5.813
6.033
5.691
5.893
10,429,131
+0.09(+1.57%)
Nov 14, 2002
5.762
5.805
5.691
5.802
14,303,478
+0.38(+7.03%)
Nov 13, 2002
5.264
5.577
5.202
5.421
15,289,812
+0.20(+3.76%)
Nov 12, 2002
5.116
5.506
5.085
5.224
15,410,937
+0.19(+3.85%)
Nov 11, 2002
5.165
5.222
4.997
5.031
16,943,620
-0.23(-4.38%)
Nov 08, 2002
5.398
5.441
5.150
5.261
11,885,906
-0.11(-2.01%)
Nov 07, 2002
5.569
5.572
5.350
5.370
11,136,199
-0.24(-4.21%)
Nov 06, 2002
5.563
5.751
5.481
5.606
12,712,693
+0.07(+1.34%)
Nov 05, 2002
5.418
5.546
5.227
5.532
22,542,058
-0.20(-3.57%)
Nov 04, 2002
5.828
5.970
5.648
5.737
15,018,512
+0.12(+2.18%)
Nov 01, 2002
5.833
5.865
5.549
5.614
23,882,160
-0.25(-4.27%)
Oct 31, 2002
6.172
6.229
5.833
5.865
18,249,984
-0.33(-5.29%)
Oct 30, 2002
6.354
6.371
6.084
6.192
12,623,431
-0.23(-3.63%)
Oct 29, 2002
6.266
6.457
5.979
6.425
10,536,668
+0.12(+1.85%)
Oct 28, 2002
6.744
6.755
6.283
6.309
9,907,616
-0.17(-2.68%)
Oct 25, 2002
6.163
6.482
6.090
6.482
9,179,463
+0.30(+4.78%)
Oct 24, 2002
6.260
6.505
6.118
6.186
9,882,079
-0.02(-0.32%)
Oct 23, 2002
5.919
6.206
5.885
6.206
6,030,692
+0.24(+4.01%)
Oct 22, 2002
5.848
6.195
5.825
5.967
7,980,634
-0.06(-0.99%)
Oct 21, 2002
5.913
6.053
5.691
6.027
9,232,177
+0.09(+1.44%)
Oct 18, 2002
5.691
5.970
5.592
5.942
9,770,092
+0.24(+4.30%)
Oct 17, 2002
5.705
5.981
5.651
5.697
20,101,996
+0.19(+3.41%)
Oct 16, 2002
6.203
6.203
5.122
5.509
23,121,676
-0.69(-11.15%)
Oct 15, 2002
7.114
7.114
6.115
6.200
15,980,480
+0.44(+7.61%)
Oct 14, 2002
5.600
5.819
5.563
5.762
9,039,362
+0.16(+2.90%)
Oct 11, 2002
5.520
5.685
5.318
5.600
12,865,680
+0.39(+7.48%)
Oct 10, 2002
5.122
5.307
4.835
5.210
21,487,548
+0.09(+1.84%)
Oct 09, 2002
5.520
5.549
5.079
5.116
17,843,736
-0.64(-11.12%)
Oct 08, 2002
5.634
5.976
5.335
5.757
17,980,792
+0.28(+5.09%)
Oct 07, 2002
5.947
5.947
5.435
5.478
14,022,807
-0.49(-8.16%)
Oct 04, 2002
6.144
6.149
5.518
5.964
18,983,292
-0.09(-1.41%)
Oct 03, 2002
6.010
6.192
5.836
6.050
8,410,779
+0.02(+0.38%)
Oct 02, 2002
6.260
6.397
5.990
6.027
8,231,317
-0.23(-3.73%)
Oct 01, 2002
6.402
6.476
5.896
6.260
15,470,210
-0.09(-1.39%)
Sep 30, 2002
6.545
6.545
6.289
6.348
11,228,273
-0.41(-6.02%)
Sep 27, 2002
7.142
7.142
6.715
6.755
6,904,335
-0.39(-5.42%)
Sep 26, 2002
6.972
7.265
6.972
7.142
7,567,592
+0.23(+3.29%)
Sep 25, 2002
6.744
6.940
6.616
6.915
5,669,661
+0.29(+4.43%)
Sep 24, 2002
6.445
6.798
6.411
6.622
5,628,427
+0.03(+0.39%)
Sep 23, 2002
6.701
6.815
6.519
6.596
6,262,399
-0.23(-3.42%)
Sep 20, 2002
6.900
6.997
6.778
6.829
7,183,367
-0.04(-0.62%)
Sep 19, 2002
6.630
7.057
6.630
6.872
15,411,874
+0.04(+0.63%)
Sep 18, 2002
7.029
7.100
6.755
6.829
15,626,712
-0.42(-5.73%)
Sep 17, 2002
7.114
7.569
7.114
7.245
25,739,560
+0.39(+5.69%)
Sep 16, 2002
6.875
6.963
6.698
6.855
9,595,785
-0.02(-0.29%)
Sep 13, 2002
6.696
6.898
6.690
6.875
8,178,369
-0.10(-1.39%)
Sep 12, 2002
7.046
7.048
6.886
6.972
8,306,522
-0.09(-1.33%)
Sep 11, 2002
7.114
7.140
7.054
7.066
5,388,521
+0.11(+1.60%)
Sep 10, 2002
6.929
7.071
6.889
6.955
8,595,629
+0.05(+0.78%)
Sep 09, 2002
6.815
6.943
6.573
6.900
10,209,842
+0.07(+1.04%)
Sep 06, 2002
6.516
6.844
6.402
6.829
20,209,298
+0.57(+9.09%)
Sep 05, 2002
5.805
6.417
5.748
6.260
23,217,030
+0.46(+7.84%)
Sep 04, 2002
5.890
5.910
5.722
5.805
9,829,600
-0.03(-0.54%)
Sep 03, 2002
5.876
5.950
5.776
5.836
11,836,238
-0.20(-3.25%)
Aug 30, 2002
5.967
6.146
5.933
6.033
7,139,322
+0.06(+0.95%)
Aug 29, 2002
5.722
6.004
5.691
5.976
12,312,537
+0.17(+2.94%)
Aug 28, 2002
5.990
6.001
5.685
5.805
21,040,770
-0.43(-6.85%)
Aug 27, 2002
6.502
6.539
6.195
6.232
15,178,293
-0.26(-4.07%)
Aug 26, 2002
6.599
6.624
6.402
6.496
7,925,109
-0.06(-0.95%)
Aug 23, 2002
6.664
6.687
6.548
6.559
7,169,779
-0.17(-2.50%)
Aug 22, 2002
6.630
6.778
6.499
6.727
9,574,699
+0.15(+2.34%)
Aug 21, 2002
6.405
6.667
6.346
6.573
22,752,914
-0.22(-3.19%)
Aug 20, 2002
6.809
6.852
6.659
6.790
6,867,319
+0.12(+1.75%)
Aug 16, 2002
6.610
6.787
6.374
6.673
10,826,008
+0.07(+1.03%)
Aug 15, 2002
6.573
6.778
6.528
6.605
15,469,507
+0.05(+0.78%)
Aug 14, 2002
6.402
6.602
6.360
6.553
17,223,120
+0.23(+3.60%)
Aug 13, 2002
6.499
6.972
6.303
6.326
23,837,412
-0.08(-1.24%)
Aug 12, 2002
6.055
6.485
5.987
6.405
22,275,210
-1.65(-20.52%)
Aug 05, 2002
8.195
8.369
8.039
8.059
7,092,231
-0.17(-2.01%)
Aug 02, 2002
8.807
8.807
8.053
8.224
13,313,162
-0.60(-6.77%)
Aug 01, 2002
9.262
9.288
8.793
8.821
6,612,418
-0.54(-5.77%)
Jul 31, 2002
9.461
9.461
9.035
9.362
12,733,544
-0.15(-1.59%)
Jul 30, 2002
9.205
9.735
9.060
9.513
12,021,791
+0.31(+3.34%)
Jul 29, 2002
8.565
9.211
8.497
9.205
11,929,483
+0.91(+10.94%)
Jul 26, 2002
8.480
8.565
7.939
8.298
10,835,848
-0.19(-2.25%)
Jul 25, 2002
8.907
8.907
8.164
8.488
10,443,188
-0.42(-4.70%)
Jul 24, 2002
7.185
8.941
7.185
8.907
20,216,326
+0.76(+9.36%)
Jul 23, 2002
8.423
8.594
7.968
8.144
9,812,497
-0.21(-2.49%)
Jul 22, 2002
8.579
8.901
8.195
8.352
9,910,662
-0.53(-5.93%)
Jul 19, 2002
9.046
9.217
8.793
8.878
6,051,778
-0.28(-3.08%)
Jul 17, 2002
9.942
9.948
8.827
9.160
9,875,988
-0.27(-2.87%)
Jul 12, 2002
9.789
9.817
9.333
9.430
8,035,691
-0.39(-4.00%)
Jul 11, 2002
9.988
10.02
9.294
9.823
10,518,393
-0.17(-1.65%)
Jul 10, 2002
10.11
10.46
9.934
9.988
9,665,601
-0.18(-1.74%)
Jul 09, 2002
10.33
10.61
10.12
10.16
6,269,661
-0.10(-1.00%)
Jul 08, 2002
10.50
10.61
10.20
10.27
6,609,373
-0.24(-2.25%)
Jul 05, 2002
10.09
10.55
10.05
10.50
4,683,562
+0.59(+5.97%)
Jul 04, 2002
9.447
9.988
9.248
9.911
9,555,254
+0.00(+0.00%)
Jul 03, 2002
9.447
9.988
9.248
9.911
9,555,254
+0.17(+1.72%)
Jul 02, 2002
10.14
10.32
9.590
9.743
9,008,436
-0.54(-5.26%)
Jul 01, 2002
10.36
10.53
10.25
10.28
5,780,946
-0.05(-0.44%)
Jun 28, 2002
10.54
10.70
10.33
10.33
9,402,735
-0.24(-2.29%)
Jun 27, 2002
10.19
10.58
10.18
10.57
10,971,966
+0.38(+3.74%)
Jun 26, 2002
9.533
10.41
9.533
10.19
12,272,006
+0.40(+4.04%)
Jun 25, 2002
10.47
10.55
9.743
9.794
13,599,925
-0.66(-6.29%)
Jun 21, 2002
10.69
10.96
10.41
10.45
9,052,716
-0.36(-3.34%)
Jun 20, 2002
11.07
11.17
10.78
10.81
9,716,675
-0.21(-1.94%)
Jun 19, 2002
11.08
11.34
10.89
11.03
16,816,638
-0.07(-0.67%)
Jun 18, 2002
11.10
11.67
10.93
11.10
31,561,038
-0.92(-7.69%)
Jun 17, 2002
11.83
12.04
11.60
12.03
10,289,733
+0.20(+1.66%)
Jun 14, 2002
11.38
11.87
11.15
11.83
14,532,608
-0.46(-3.75%)
Jun 12, 2002
12.47
12.52
12.05
12.29
9,712,927
-0.14(-1.14%)
Jun 11, 2002
12.79
13.04
12.32
12.43
7,292,075
-0.32(-2.50%)
Jun 10, 2002
12.98
13.12
12.72
12.75
7,009,060
-0.17(-1.28%)
Jun 07, 2002
12.53
12.93
12.46
12.92
10,152,443
-0.04(-0.29%)
Jun 06, 2002
12.88
13.09
12.84
12.95
14,217,028
+0.42(+3.31%)
Jun 05, 2002
12.26
12.68
12.26
12.54
10,575,793
-0.61(-4.63%)
May 31, 2002
13.08
13.26
13.02
13.15
5,441,938
-0.09(-0.64%)
May 28, 2002
13.23
13.37
13.14
13.23
5,428,115
+0.11(+0.87%)
May 27, 2002
13.47
13.55
13.10
13.12
5,781,414
+0.00(+0.00%)
May 24, 2002
13.47
13.55
13.10
13.12
5,781,414
-0.44(-3.21%)
May 23, 2002
13.35
13.60
13.32
13.55
4,394,925
+0.26(+1.95%)
May 22, 2002
13.36
13.50
13.18
13.29
4,803,515
-0.14(-1.06%)
May 21, 2002
13.89
13.93
13.32
13.44
6,697,697
-0.41(-2.96%)
May 20, 2002
14.13
14.23
13.81
13.85
4,612,105
-0.26(-1.84%)
May 17, 2002
13.79
14.21
13.79
14.11
9,566,500
+0.38(+2.74%)
May 16, 2002
13.66
14.06
13.64
13.73
7,640,689
+0.14(+1.05%)
May 15, 2002
13.70
13.95
13.49
13.59
7,405,937
-0.11(-0.79%)
May 14, 2002
13.69
13.75
13.58
13.70
11,498,402
+0.38(+2.84%)
May 13, 2002
13.27
13.58
13.11
13.32
7,254,121
-0.87(-6.15%)
May 08, 2002
14.22
14.26
13.97
14.19
8,305,937
+0.32(+2.28%)
May 07, 2002
13.67
14.08
13.67
13.87
8,237,057
+0.25(+1.85%)
May 06, 2002
13.68
14.22
13.57
13.62
10,102,423
-0.06(-0.42%)
May 03, 2002
13.85
13.96
13.66
13.68
10,053,575
-0.17(-1.22%)
May 02, 2002
13.95
14.06
13.79
13.85
8,238,814
-0.19(-1.32%)
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.