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
Germany Ishares MSCI ETF
(NY:
EWG
)
32.06
+0.28 (+0.88%)
Official Closing Price
Updated: 8:00 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 (%)
May 30, 2003
8.277
8.342
8.212
8.284
157,560
+0.12(+1.50%)
May 29, 2003
8.176
8.270
8.162
8.162
152,853
+0.07(+0.89%)
May 28, 2003
8.133
8.198
8.089
8.089
199,235
-0.03(-0.36%)
May 27, 2003
7.858
8.118
7.858
8.118
224,018
+0.21(+2.65%)
May 23, 2003
7.938
7.945
7.873
7.909
132,500
-0.03(-0.36%)
May 22, 2003
7.880
7.974
7.844
7.938
49,012
+0.06(+0.73%)
May 21, 2003
7.865
7.880
7.714
7.880
130,562
-0.01(-0.09%)
May 20, 2003
7.887
7.959
7.808
7.887
65,211
+0.04(+0.55%)
May 19, 2003
7.974
8.104
7.837
7.844
235,095
-0.27(-3.29%)
May 16, 2003
8.140
8.234
8.104
8.111
213,773
+0.12(+1.54%)
May 15, 2003
8.053
8.125
7.988
7.988
24,506
-0.03(-0.36%)
May 14, 2003
8.017
8.097
7.902
8.017
63,135
+0.01(+0.18%)
May 13, 2003
7.974
8.060
7.887
8.003
57,596
-0.08(-0.98%)
May 12, 2003
7.959
8.133
7.916
8.082
168,360
+0.07(+0.90%)
May 09, 2003
7.923
8.097
7.916
8.010
239,248
+0.11(+1.37%)
May 08, 2003
7.923
8.017
7.887
7.902
131,392
-0.20(-2.41%)
May 07, 2003
8.183
8.190
8.032
8.097
251,432
-0.18(-2.18%)
May 06, 2003
8.046
8.378
8.046
8.277
468,528
+0.27(+3.43%)
May 05, 2003
7.981
8.089
7.938
8.003
163,237
+0.09(+1.19%)
May 02, 2003
7.678
7.945
7.678
7.909
300,999
+0.12(+1.48%)
May 01, 2003
7.764
7.873
7.714
7.793
97,333
-0.04(-0.46%)
Apr 30, 2003
7.735
7.844
7.714
7.829
212,527
+0.21(+2.75%)
Apr 29, 2003
7.678
7.764
7.620
7.620
338,381
-0.05(-0.66%)
Apr 28, 2003
7.533
7.714
7.533
7.670
169,606
+0.23(+3.11%)
Apr 25, 2003
7.468
7.497
7.389
7.439
63,688
-0.11(-1.44%)
Apr 24, 2003
7.620
7.642
7.475
7.548
141,500
-0.12(-1.60%)
Apr 23, 2003
7.685
7.743
7.598
7.670
200,620
+0.03(+0.38%)
Apr 22, 2003
7.425
7.707
7.360
7.642
103,979
+0.18(+2.42%)
Apr 21, 2003
7.439
7.519
7.403
7.461
70,196
+0.02(+0.29%)
Apr 17, 2003
7.331
7.490
7.316
7.439
210,034
+0.27(+3.83%)
Apr 16, 2003
7.331
7.403
7.158
7.165
221,249
-0.09(-1.29%)
Apr 15, 2003
7.215
7.280
7.158
7.259
168,221
+0.12(+1.72%)
Apr 14, 2003
7.035
7.136
7.013
7.136
150,222
+0.10(+1.44%)
Apr 11, 2003
6.977
7.071
6.890
7.035
132,362
+0.09(+1.35%)
Apr 10, 2003
6.948
6.948
6.833
6.941
39,736
+0.03(+0.42%)
Apr 09, 2003
7.056
7.093
6.898
6.912
916,566
-0.03(-0.42%)
Apr 08, 2003
6.970
7.129
6.905
6.941
237,171
+0.04(+0.63%)
Apr 07, 2003
7.006
7.006
6.825
6.898
315,121
+0.19(+2.80%)
Apr 04, 2003
6.623
6.717
6.623
6.710
76,288
+0.14(+2.09%)
Apr 03, 2003
6.703
6.703
6.457
6.573
105,086
+0.03(+0.44%)
Apr 02, 2003
6.573
6.638
6.508
6.544
32,813
+0.19(+2.95%)
Apr 01, 2003
6.313
6.435
6.219
6.356
65,904
+0.08(+1.27%)
Mar 31, 2003
6.240
6.363
6.219
6.276
206,850
-0.18(-2.80%)
Mar 28, 2003
6.508
6.529
6.406
6.457
116,439
-0.07(-1.11%)
Mar 27, 2003
6.457
6.536
6.349
6.529
144,130
-0.07(-0.99%)
Mar 26, 2003
6.623
6.674
6.573
6.594
82,518
-0.04(-0.54%)
Mar 25, 2003
6.486
6.688
6.457
6.630
248,663
+0.13(+2.00%)
Mar 24, 2003
6.536
6.609
6.406
6.500
275,800
-0.29(-4.26%)
Mar 21, 2003
6.724
6.825
6.645
6.789
228,172
+0.22(+3.41%)
Mar 20, 2003
6.508
6.573
6.414
6.565
139,561
+0.02(+0.33%)
Mar 19, 2003
6.645
6.645
6.443
6.544
189,543
+0.01(+0.11%)
Mar 18, 2003
6.500
6.536
6.320
6.536
388,086
+0.19(+2.96%)
Mar 17, 2003
6.045
6.385
6.045
6.349
966,963
+0.27(+4.39%)
Mar 14, 2003
6.211
6.313
6.081
6.081
324,951
-0.09(-1.41%)
Mar 13, 2003
6.031
6.168
5.951
6.168
319,690
+0.21(+3.52%)
Mar 12, 2003
5.995
6.024
5.829
5.959
1,098,633
-0.16(-2.60%)
Mar 11, 2003
6.175
6.248
6.081
6.118
211,004
-0.03(-0.47%)
Mar 10, 2003
6.464
6.464
6.146
6.146
76,426
-0.30(-4.70%)
Mar 07, 2003
6.435
6.457
6.428
6.450
58,012
-0.01(-0.11%)
Mar 06, 2003
6.443
6.544
6.392
6.457
69,503
-0.12(-1.76%)
Mar 05, 2003
6.500
6.630
6.486
6.573
17,168
+0.12(+1.90%)
Mar 04, 2003
6.551
6.558
6.443
6.450
9,691
-0.06(-1.00%)
Mar 03, 2003
6.630
6.739
6.515
6.515
55,520
-0.07(-0.99%)
Feb 28, 2003
6.573
6.609
6.486
6.580
319,552
+0.12(+1.79%)
Feb 27, 2003
6.370
6.515
6.370
6.464
38,905
+0.10(+1.59%)
Feb 26, 2003
6.356
6.464
6.356
6.363
67,011
-0.17(-2.65%)
Feb 25, 2003
6.479
6.536
6.363
6.536
105,225
-0.07(-1.09%)
Feb 24, 2003
6.703
6.717
6.587
6.609
37,521
-0.15(-2.24%)
Feb 21, 2003
6.674
6.847
6.674
6.760
12,460
+0.01(+0.11%)
Feb 20, 2003
6.789
6.811
6.681
6.753
43,889
-0.01(-0.11%)
Feb 19, 2003
6.804
6.861
6.753
6.760
64,381
-0.12(-1.78%)
Feb 18, 2003
6.731
7.056
6.731
6.883
197,989
+0.02(+0.32%)
Feb 14, 2003
6.666
6.941
6.666
6.861
1,919,943
+0.22(+3.37%)
Feb 13, 2003
6.601
6.666
6.508
6.638
44,443
+0.05(+0.77%)
Feb 12, 2003
6.659
6.739
6.587
6.587
18,552
-0.19(-2.77%)
Feb 11, 2003
6.717
6.825
6.688
6.775
42,782
+0.13(+1.96%)
Feb 10, 2003
6.659
6.731
6.609
6.645
111,317
-0.07(-1.08%)
Feb 07, 2003
6.861
6.861
6.666
6.717
33,644
-0.10(-1.48%)
Feb 06, 2003
6.963
6.963
6.775
6.818
116,716
-0.07(-1.05%)
Feb 05, 2003
6.977
6.977
6.890
6.890
11,214
+0.03(+0.42%)
Feb 04, 2003
6.861
6.984
6.825
6.861
68,950
-0.25(-3.55%)
Feb 03, 2003
7.143
7.150
6.963
7.114
51,228
+0.02(+0.31%)
Jan 31, 2003
7.020
7.136
6.941
7.093
50,120
+0.14(+1.97%)
Jan 30, 2003
6.955
7.049
6.861
6.955
51,781
-0.15(-2.13%)
Jan 29, 2003
6.912
7.136
6.818
7.107
88,195
+0.09(+1.23%)
Jan 28, 2003
6.861
7.020
6.861
7.020
97,056
+0.16(+2.32%)
Jan 27, 2003
6.898
7.093
6.833
6.861
91,656
-0.22(-3.16%)
Jan 24, 2003
7.208
7.208
7.042
7.085
39,459
-0.26(-3.54%)
Jan 23, 2003
7.295
7.410
7.100
7.345
111,594
+0.17(+2.31%)
Jan 22, 2003
7.201
7.223
7.064
7.179
43,751
-0.12(-1.58%)
Jan 21, 2003
7.360
7.403
7.295
7.295
41,951
-0.16(-2.13%)
Jan 17, 2003
7.519
7.540
7.454
7.454
19,383
-0.25(-3.19%)
Jan 16, 2003
7.692
7.714
7.620
7.699
30,598
-0.01(-0.09%)
Jan 15, 2003
7.800
7.829
7.584
7.707
60,642
-0.09(-1.20%)
Jan 14, 2003
7.772
7.808
7.692
7.800
39,044
+0.09(+1.12%)
Jan 13, 2003
7.750
7.822
7.663
7.714
36,551
+0.06(+0.75%)
Jan 10, 2003
7.540
7.692
7.483
7.656
66,319
+0.02(+0.28%)
Jan 09, 2003
7.504
7.642
7.483
7.634
78,088
+0.16(+2.13%)
Jan 08, 2003
7.555
7.569
7.410
7.475
53,581
-0.24(-3.09%)
Jan 07, 2003
7.656
7.793
7.591
7.714
34,613
-0.19(-2.38%)
Jan 06, 2003
7.642
7.916
7.642
7.902
175,006
+0.23(+3.01%)
Jan 03, 2003
7.678
7.714
7.562
7.670
20,214
+0.16(+2.12%)
Jan 02, 2003
7.331
7.569
7.331
7.512
194,666
+0.40(+5.69%)
Dec 31, 2002
7.223
7.223
7.107
7.107
164,621
-0.08(-1.11%)
Dec 30, 2002
7.179
7.223
7.121
7.186
63,827
+0.11(+1.53%)
Dec 27, 2002
7.230
7.353
7.042
7.078
48,458
-0.25(-3.45%)
Dec 26, 2002
7.295
7.374
7.295
7.331
18,691
+0.00(+0.00%)
Dec 24, 2002
7.345
7.353
7.259
7.331
13,983
+0.09(+1.30%)
Dec 23, 2002
7.252
7.309
7.194
7.237
40,290
-0.27(-3.65%)
Dec 20, 2002
7.295
7.540
7.259
7.512
40,567
+0.15(+2.06%)
Dec 19, 2002
7.425
7.490
7.295
7.360
85,980
-0.15(-2.02%)
Dec 18, 2002
7.613
7.663
7.504
7.512
57,181
-0.22(-2.80%)
Dec 17, 2002
7.772
7.930
7.728
7.728
73,103
-0.07(-0.83%)
Dec 16, 2002
7.649
7.800
7.569
7.793
23,952
+0.25(+3.25%)
Dec 13, 2002
7.555
7.656
7.483
7.548
80,857
-0.14(-1.88%)
Dec 12, 2002
7.656
7.743
7.591
7.692
25,337
-0.06(-0.75%)
Dec 11, 2002
7.584
7.837
7.584
7.750
19,937
-0.01(-0.09%)
Dec 10, 2002
7.548
7.757
7.475
7.757
72,826
+0.30(+4.07%)
Dec 09, 2002
7.656
7.692
7.454
7.454
33,367
-0.22(-2.82%)
Dec 06, 2002
7.548
7.793
7.540
7.670
20,491
-0.04(-0.56%)
Dec 05, 2002
7.974
7.974
7.613
7.714
27,552
-0.21(-2.64%)
Dec 04, 2002
7.844
8.017
7.793
7.923
47,212
+0.01(+0.09%)
Dec 03, 2002
8.017
8.046
7.786
7.916
103,702
-0.17(-2.06%)
Dec 02, 2002
8.219
8.219
7.974
8.082
45,274
+0.08(+0.99%)
Nov 29, 2002
8.003
8.068
7.945
8.003
23,952
+0.09(+1.19%)
Nov 27, 2002
7.714
8.017
7.714
7.909
83,903
+0.29(+3.79%)
Nov 26, 2002
7.800
7.865
7.591
7.620
56,073
-0.21(-2.68%)
Nov 25, 2002
7.800
7.930
7.793
7.829
68,950
+0.00(+0.00%)
Nov 22, 2002
7.995
7.995
7.815
7.829
91,656
-0.09(-1.19%)
Nov 21, 2002
7.772
7.923
7.772
7.923
152,576
+0.20(+2.62%)
Nov 20, 2002
7.548
7.764
7.512
7.721
88,887
+0.04(+0.56%)
Nov 19, 2002
7.634
7.808
7.605
7.678
36,136
+0.02(+0.28%)
Nov 18, 2002
7.808
7.916
7.656
7.656
72,273
-0.04(-0.56%)
Nov 15, 2002
7.598
7.714
7.598
7.699
118,793
+0.01(+0.09%)
Nov 14, 2002
7.598
7.728
7.598
7.692
87,779
+0.25(+3.40%)
Nov 13, 2002
7.331
7.627
7.244
7.439
111,178
-0.06(-0.77%)
Nov 12, 2002
7.418
7.692
7.418
7.497
300,030
+0.17(+2.37%)
Nov 11, 2002
7.403
7.512
7.324
7.324
38,628
-0.15(-2.03%)
Nov 08, 2002
7.577
7.779
7.475
7.475
55,104
-0.19(-2.45%)
Nov 07, 2002
7.793
7.793
7.605
7.663
125,993
-0.35(-4.41%)
Nov 06, 2002
7.995
8.046
7.822
8.017
135,131
-0.10(-1.25%)
Nov 05, 2002
7.967
8.125
7.916
8.118
132,362
+0.27(+3.40%)
Nov 04, 2002
7.829
7.945
7.764
7.851
114,224
+0.20(+2.64%)
Nov 01, 2002
7.374
7.649
7.338
7.649
61,196
+0.12(+1.63%)
Oct 31, 2002
7.512
7.642
7.447
7.526
306,952
+0.20(+2.66%)
Oct 30, 2002
7.194
7.389
7.194
7.331
44,720
+0.11(+1.50%)
Oct 29, 2002
7.403
7.403
7.172
7.223
235,787
-0.21(-2.82%)
Oct 28, 2002
7.512
7.584
7.374
7.432
246,725
+0.10(+1.38%)
Oct 25, 2002
7.223
7.331
7.150
7.331
93,871
+0.26(+3.68%)
Oct 24, 2002
7.158
7.244
7.071
7.071
68,950
-0.21(-2.88%)
Oct 23, 2002
7.259
7.280
6.991
7.280
62,165
-0.16(-2.14%)
Oct 22, 2002
7.475
7.533
7.316
7.439
43,059
-0.19(-2.46%)
Oct 21, 2002
7.439
7.656
7.382
7.627
192,174
+0.12(+1.54%)
Oct 18, 2002
7.266
7.512
7.223
7.512
231,079
+0.17(+2.36%)
Oct 17, 2002
7.533
7.533
7.208
7.338
170,990
+0.26(+3.67%)
Oct 16, 2002
7.114
7.223
7.028
7.078
580,538
-0.07(-0.91%)
Oct 15, 2002
7.186
7.186
7.006
7.143
361,503
+0.35(+5.21%)
Oct 14, 2002
6.825
6.869
6.645
6.789
53,443
-0.21(-2.99%)
Oct 11, 2002
6.717
7.049
6.688
6.999
116,163
+0.40(+6.02%)
Oct 10, 2002
6.175
6.616
6.096
6.601
138,454
+0.43(+6.90%)
Oct 09, 2002
6.103
6.313
6.024
6.175
160,053
-0.18(-2.84%)
Oct 08, 2002
6.327
6.392
6.031
6.356
2,312,184
+0.07(+1.15%)
Oct 07, 2002
6.399
6.450
6.269
6.284
74,626
-0.20(-3.12%)
Oct 04, 2002
6.652
6.652
6.378
6.486
103,979
-0.23(-3.44%)
Oct 03, 2002
6.760
6.919
6.717
6.717
10,522
-0.04(-0.64%)
Oct 02, 2002
6.645
7.035
6.645
6.760
70,057
-0.17(-2.50%)
Oct 01, 2002
6.645
6.934
6.536
6.934
109,932
+0.32(+4.80%)
Sep 30, 2002
6.558
6.710
6.522
6.616
146,069
-0.15(-2.24%)
Sep 27, 2002
7.064
7.114
6.768
6.768
46,797
-0.36(-5.07%)
Sep 26, 2002
7.150
7.165
7.006
7.129
39,874
+0.12(+1.75%)
Sep 25, 2002
6.898
7.078
6.753
7.006
56,489
+0.25(+3.74%)
Sep 24, 2002
6.681
6.919
6.630
6.753
110,486
-0.33(-4.59%)
Sep 23, 2002
7.006
7.078
6.796
7.078
103,009
-0.12(-1.71%)
Sep 20, 2002
7.186
7.259
7.078
7.201
47,766
+0.16(+2.26%)
Sep 19, 2002
7.223
7.223
7.042
7.042
56,350
-0.25(-3.47%)
Sep 18, 2002
7.382
7.512
7.252
7.295
80,303
-0.22(-2.98%)
Sep 17, 2002
7.699
7.750
7.512
7.519
1,149,169
-0.27(-3.43%)
Sep 16, 2002
7.757
7.837
7.620
7.786
27,690
-0.04(-0.46%)
Sep 13, 2002
7.909
7.909
7.779
7.822
24,644
-0.26(-3.22%)
Sep 12, 2002
8.154
8.154
8.032
8.082
7,614
-0.15(-1.84%)
Sep 11, 2002
8.328
8.400
8.234
8.234
16,199
+0.09(+1.06%)
Sep 10, 2002
8.104
8.162
8.089
8.147
31,429
+0.01(+0.18%)
Sep 09, 2002
7.995
8.133
7.988
8.133
21,598
+0.04(+0.54%)
Sep 06, 2002
8.125
8.176
8.053
8.089
35,444
+0.17(+2.19%)
Sep 05, 2002
8.053
8.053
7.865
7.916
28,244
-0.30(-3.69%)
Sep 04, 2002
8.162
8.227
8.024
8.219
52,612
+0.18(+2.25%)
Sep 03, 2002
8.378
8.378
8.039
8.039
44,028
-0.66(-7.63%)
Aug 30, 2002
8.450
8.775
8.450
8.703
90,964
+0.14(+1.69%)
Aug 29, 2002
8.537
8.790
8.479
8.559
92,348
-0.15(-1.74%)
Aug 28, 2002
8.754
8.812
8.682
8.710
19,106
-0.32(-3.52%)
Aug 27, 2002
9.079
9.079
8.949
9.028
34,890
+0.18(+2.04%)
Aug 26, 2002
8.884
8.884
8.696
8.848
12,045
+0.01(+0.16%)
Aug 23, 2002
8.985
8.985
8.819
8.833
13,568
-0.20(-2.16%)
Aug 22, 2002
9.050
9.079
9.021
9.028
8,861
+0.00(+0.00%)
Aug 21, 2002
9.180
9.180
8.920
9.028
118,101
+0.14(+1.63%)
Aug 20, 2002
8.775
8.956
8.775
8.884
132,777
+0.24(+2.76%)
Aug 16, 2002
8.487
8.732
8.487
8.645
21,598
+0.08(+0.93%)
Aug 15, 2002
8.667
8.710
8.566
8.566
28,660
-0.06(-0.67%)
Aug 14, 2002
8.371
8.667
8.342
8.624
264,585
+0.10(+1.19%)
Aug 13, 2002
8.400
8.595
8.400
8.523
886,106
-0.11(-1.26%)
Aug 12, 2002
8.580
8.631
8.494
8.631
44,443
+0.54(+6.70%)
Aug 07, 2002
8.299
8.342
8.075
8.089
109,240
-0.04(-0.44%)
Aug 06, 2002
7.945
8.328
7.945
8.125
230,664
+0.31(+3.97%)
Aug 05, 2002
8.176
8.205
7.728
7.815
56,212
-0.51(-6.16%)
Aug 02, 2002
8.494
8.494
8.306
8.328
43,474
-0.12(-1.45%)
Aug 01, 2002
8.689
8.689
8.400
8.450
42,643
-0.34(-3.86%)
Jul 31, 2002
8.905
8.905
8.667
8.790
205,327
-0.24(-2.64%)
Jul 30, 2002
8.913
9.144
8.826
9.028
25,752
+0.03(+0.32%)
Jul 29, 2002
8.667
9.100
8.660
8.999
53,027
+0.40(+4.71%)
Jul 26, 2002
8.515
8.624
8.320
8.595
27,552
-0.03(-0.34%)
Jul 25, 2002
8.313
8.718
8.313
8.624
158,945
-0.14(-1.65%)
Jul 24, 2002
7.829
8.804
7.728
8.768
151,745
+0.50(+6.03%)
Jul 23, 2002
8.710
8.710
8.234
8.270
82,380
-0.58(-6.53%)
Jul 22, 2002
9.115
9.115
8.783
8.848
41,951
-0.54(-5.77%)
Jul 19, 2002
9.534
9.563
9.317
9.389
47,351
-0.18(-1.89%)
Jul 17, 2002
9.758
9.902
9.462
9.570
526,818
-0.25(-2.57%)
Jul 12, 2002
9.859
9.946
9.649
9.823
8,307
+0.04(+0.44%)
Jul 11, 2002
9.751
9.779
9.613
9.779
39,459
-0.04(-0.44%)
Jul 10, 2002
10.23
10.23
9.794
9.823
16,752
-0.51(-4.89%)
Jul 09, 2002
10.40
10.42
10.22
10.33
10,660
-0.10(-0.97%)
Jul 08, 2002
10.50
10.50
10.39
10.43
84,872
+0.01(+0.14%)
Jul 05, 2002
10.22
10.41
10.15
10.41
8,307
+0.62(+6.34%)
Jul 04, 2002
9.808
9.866
9.642
9.794
53,858
+0.00(+0.00%)
Jul 03, 2002
9.808
9.866
9.642
9.794
53,858
+0.01(+0.07%)
Jul 02, 2002
10.11
10.15
9.787
9.787
48,874
-0.54(-5.24%)
Jul 01, 2002
10.48
10.48
10.33
10.33
48,874
-0.17(-1.65%)
Jun 28, 2002
10.31
10.52
10.23
10.50
81,549
+0.35(+3.49%)
Jun 27, 2002
9.953
10.15
9.823
10.15
51,643
+0.38(+3.92%)
Jun 26, 2002
9.534
9.772
9.534
9.765
21,183
-0.05(-0.52%)
Jun 25, 2002
9.837
9.953
9.678
9.816
86,395
-0.05(-0.51%)
Jun 21, 2002
9.888
9.931
9.787
9.866
35,998
+0.11(+1.11%)
Jun 20, 2002
9.801
9.866
9.678
9.758
20,075
-0.10(-1.03%)
Jun 19, 2002
9.946
10.01
9.859
9.859
37,521
-0.19(-1.87%)
Jun 18, 2002
10.02
10.11
9.931
10.05
27,275
+0.01(+0.07%)
Jun 17, 2002
9.895
10.13
9.895
10.04
96,917
+0.29(+2.96%)
Jun 14, 2002
9.794
9.852
9.606
9.751
174,452
-0.38(-3.78%)
Jun 12, 2002
10.22
10.29
10.05
10.13
31,982
-0.21(-2.03%)
Jun 11, 2002
10.44
10.54
10.31
10.34
35,444
-0.08(-0.76%)
Jun 10, 2002
10.39
10.42
10.28
10.42
22,568
+0.10(+0.98%)
Jun 07, 2002
10.26
10.41
10.16
10.32
207,681
-0.12(-1.18%)
Jun 06, 2002
10.54
10.54
10.44
10.44
44,028
+0.01(+0.07%)
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.