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
Polished.com Inc.
(NY:
POL
)
N/A
UNCHANGED
Last Price
Updated: 8:00 PM EST, Feb 29, 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 31, 2005
5.843
5.947
5.714
5.791
500,450
-0.03(-0.44%)
May 27, 2005
5.714
5.835
5.654
5.817
472,370
+0.12(+2.12%)
May 26, 2005
5.671
5.697
5.559
5.697
492,792
+0.16(+2.80%)
May 25, 2005
5.585
5.610
5.438
5.542
606,620
-0.06(-1.08%)
May 24, 2005
5.645
5.688
5.266
5.602
877,325
-0.27(-4.55%)
May 23, 2005
5.748
5.903
5.748
5.869
363,531
+0.12(+2.10%)
May 20, 2005
5.791
5.826
5.671
5.748
411,221
-0.01(-0.15%)
May 19, 2005
5.903
5.903
5.679
5.757
462,623
-0.10(-1.76%)
May 18, 2005
5.740
5.878
5.731
5.860
662,200
+0.21(+3.66%)
May 17, 2005
5.542
5.714
5.542
5.654
550,692
+0.08(+1.39%)
May 16, 2005
5.602
5.645
5.507
5.576
702,000
+0.06(+1.09%)
May 13, 2005
5.809
5.852
5.473
5.516
912,251
-0.29(-5.04%)
May 12, 2005
6.188
6.188
5.809
5.809
630,175
-0.36(-5.87%)
May 11, 2005
6.248
6.274
5.912
6.171
744,584
+0.05(+0.85%)
May 10, 2005
6.421
6.421
6.084
6.119
686,683
-0.30(-4.70%)
May 09, 2005
6.429
6.507
6.369
6.421
435,356
+0.00(+0.00%)
May 06, 2005
6.584
6.705
6.421
6.421
373,394
-0.13(-1.97%)
May 05, 2005
6.533
6.679
6.438
6.550
421,083
+0.02(+0.26%)
May 04, 2005
6.636
6.636
6.291
6.533
1,207,091
-0.10(-1.56%)
May 03, 2005
6.791
6.826
6.584
6.636
565,429
-0.16(-2.28%)
May 02, 2005
6.705
6.834
6.619
6.791
422,476
+0.14(+2.07%)
Apr 29, 2005
6.472
6.765
6.369
6.653
1,084,328
+0.27(+4.18%)
Apr 28, 2005
6.696
6.705
6.377
6.386
444,522
-0.31(-4.63%)
Apr 27, 2005
6.869
6.938
6.550
6.696
578,192
-0.31(-4.43%)
Apr 26, 2005
7.050
7.153
6.938
7.007
326,517
-0.08(-1.09%)
Apr 25, 2005
7.067
7.145
7.024
7.084
288,458
+0.07(+0.98%)
Apr 22, 2005
7.093
7.127
6.938
7.015
434,311
-0.06(-0.85%)
Apr 21, 2005
7.024
7.205
6.955
7.076
612,190
+0.14(+1.99%)
Apr 20, 2005
7.248
7.248
6.860
6.938
507,412
-0.26(-3.59%)
Apr 19, 2005
6.946
7.239
6.912
7.196
653,614
+0.28(+4.11%)
Apr 18, 2005
6.886
6.938
6.524
6.912
679,489
+0.01(+0.12%)
Apr 15, 2005
7.170
7.170
6.739
6.903
864,794
-0.27(-3.73%)
Apr 14, 2005
7.541
7.550
6.920
7.170
1,001,481
-0.40(-5.24%)
Apr 13, 2005
7.912
7.920
7.524
7.567
245,061
-0.39(-4.88%)
Apr 12, 2005
7.808
7.989
7.610
7.955
554,870
+0.06(+0.76%)
Apr 11, 2005
7.929
8.015
7.739
7.894
473,646
+0.01(+0.11%)
Apr 08, 2005
8.058
8.101
7.877
7.886
278,711
-0.16(-1.93%)
Apr 07, 2005
7.886
8.101
7.791
8.041
421,780
+0.18(+2.30%)
Apr 06, 2005
7.868
8.006
7.843
7.860
532,823
-0.01(-0.11%)
Apr 05, 2005
7.817
7.963
7.800
7.868
560,787
+0.20(+2.58%)
Apr 04, 2005
7.532
7.722
7.438
7.670
372,350
+0.14(+1.83%)
Apr 01, 2005
7.705
7.791
7.429
7.532
594,553
-0.12(-1.58%)
Mar 31, 2005
7.756
7.756
7.593
7.653
526,209
-0.10(-1.33%)
Mar 30, 2005
7.610
7.851
7.610
7.756
937,547
+0.15(+1.93%)
Mar 29, 2005
8.024
8.024
7.584
7.610
687,495
-0.46(-5.66%)
Mar 28, 2005
8.144
8.144
7.972
8.067
518,899
+0.01(+0.11%)
Mar 24, 2005
7.929
8.101
7.843
8.058
479,448
+0.20(+2.52%)
Mar 23, 2005
8.058
8.058
7.808
7.860
422,940
-0.23(-2.88%)
Mar 22, 2005
7.912
8.144
7.912
8.093
496,737
+0.12(+1.51%)
Mar 21, 2005
8.118
8.118
7.903
7.972
355,641
-0.15(-1.80%)
Mar 18, 2005
8.179
8.179
8.006
8.118
849,245
-0.07(-0.84%)
Mar 17, 2005
8.144
8.213
8.024
8.187
538,741
+0.04(+0.53%)
Mar 16, 2005
8.248
8.256
8.015
8.144
563,224
-0.19(-2.28%)
Mar 15, 2005
8.489
8.532
8.222
8.334
551,969
-0.11(-1.33%)
Mar 14, 2005
8.394
8.670
8.368
8.446
666,377
+0.09(+1.03%)
Mar 11, 2005
8.351
8.360
8.248
8.360
365,272
+0.01(+0.10%)
Mar 10, 2005
8.618
8.618
8.248
8.351
822,094
-0.27(-3.10%)
Mar 09, 2005
8.403
8.834
8.342
8.618
1,455,750
+0.22(+2.67%)
Mar 08, 2005
8.101
8.429
7.894
8.394
1,058,801
+0.47(+5.87%)
Mar 07, 2005
8.006
8.110
7.929
7.929
327,677
-0.08(-0.97%)
Mar 04, 2005
7.808
8.006
7.808
8.006
571,810
+0.22(+2.77%)
Mar 03, 2005
7.920
7.972
7.765
7.791
375,250
-0.08(-0.99%)
Mar 02, 2005
7.868
7.972
7.782
7.868
504,859
+0.01(+0.11%)
Mar 01, 2005
7.912
7.929
7.800
7.860
730,312
+0.02(+0.22%)
Feb 28, 2005
7.843
7.903
7.748
7.843
400,430
-0.01(-0.11%)
Feb 25, 2005
7.679
7.851
7.584
7.851
296,928
+0.17(+2.24%)
Feb 24, 2005
7.472
7.687
7.248
7.679
438,256
+0.26(+3.48%)
Feb 23, 2005
7.360
7.541
7.282
7.420
527,486
+0.05(+0.70%)
Feb 22, 2005
7.825
7.825
7.282
7.369
397,761
-0.41(-5.32%)
Feb 18, 2005
7.696
7.825
7.679
7.782
164,534
+0.10(+1.35%)
Feb 17, 2005
7.756
7.903
7.653
7.679
361,094
-0.16(-2.09%)
Feb 16, 2005
7.765
7.903
7.627
7.843
429,438
+0.09(+1.11%)
Feb 15, 2005
7.843
7.877
7.567
7.756
494,300
-0.02(-0.22%)
Feb 14, 2005
7.713
7.800
7.524
7.774
535,956
+0.08(+1.01%)
Feb 11, 2005
7.584
7.748
7.489
7.696
313,057
+0.10(+1.36%)
Feb 10, 2005
7.550
7.662
7.420
7.593
476,895
+0.09(+1.26%)
Feb 09, 2005
7.687
7.687
7.464
7.498
340,789
-0.18(-2.36%)
Feb 08, 2005
7.446
7.679
7.403
7.679
370,377
+0.24(+3.24%)
Feb 07, 2005
7.291
7.481
7.274
7.438
656,050
+0.21(+2.86%)
Feb 04, 2005
7.455
7.463
7.136
7.231
646,420
-0.07(-0.94%)
Feb 03, 2005
7.584
7.584
7.248
7.300
348,795
-0.18(-2.42%)
Feb 02, 2005
7.498
7.636
7.377
7.481
251,791
-0.04(-0.57%)
Feb 01, 2005
7.498
7.593
7.455
7.524
257,245
+0.07(+0.92%)
Jan 31, 2005
7.455
7.550
7.412
7.455
398,689
+0.09(+1.17%)
Jan 28, 2005
7.343
7.463
7.343
7.369
374,206
+0.03(+0.35%)
Jan 27, 2005
7.282
7.394
7.282
7.343
266,179
+0.06(+0.83%)
Jan 26, 2005
7.101
7.343
7.101
7.282
349,607
+0.16(+2.30%)
Jan 25, 2005
7.239
7.308
7.101
7.119
226,496
-0.01(-0.12%)
Jan 24, 2005
7.205
7.325
7.110
7.127
224,059
-0.19(-2.59%)
Jan 21, 2005
6.989
7.377
6.981
7.317
501,146
+0.38(+5.47%)
Jan 20, 2005
7.136
7.196
6.938
6.938
614,859
-0.27(-3.71%)
Jan 19, 2005
7.239
7.420
7.179
7.205
378,847
-0.09(-1.30%)
Jan 18, 2005
7.325
7.386
7.265
7.300
336,843
-0.11(-1.51%)
Jan 14, 2005
7.369
7.515
7.291
7.412
294,143
+0.13(+1.78%)
Jan 13, 2005
7.455
7.481
7.282
7.282
257,129
-0.16(-2.09%)
Jan 12, 2005
7.334
7.438
7.119
7.438
530,967
+0.10(+1.41%)
Jan 11, 2005
7.584
7.610
7.334
7.334
423,056
-0.28(-3.62%)
Jan 10, 2005
7.541
7.808
7.541
7.610
572,391
+0.03(+0.34%)
Jan 07, 2005
7.687
7.886
7.412
7.584
719,521
-0.02(-0.23%)
Jan 06, 2005
7.627
7.774
7.472
7.601
865,954
-0.03(-0.34%)
Jan 05, 2005
7.610
7.920
7.489
7.627
1,512,026
+0.02(+0.23%)
Jan 04, 2005
7.739
7.774
6.989
7.610
1,747,225
-0.18(-2.32%)
Jan 03, 2005
7.903
7.972
7.614
7.791
1,018,770
-0.02(-0.22%)
Dec 31, 2004
8.032
8.032
7.765
7.808
297,044
-0.22(-2.69%)
Dec 30, 2004
7.929
8.049
7.843
8.024
209,903
+0.11(+1.42%)
Dec 29, 2004
8.058
8.058
7.894
7.912
186,929
-0.15(-1.82%)
Dec 28, 2004
7.817
8.084
7.817
8.058
334,291
+0.25(+3.20%)
Dec 27, 2004
7.929
7.946
7.722
7.808
340,324
-0.08(-0.98%)
Dec 23, 2004
7.955
8.015
7.860
7.886
237,867
-0.05(-0.65%)
Dec 22, 2004
7.662
7.989
7.662
7.937
520,524
+0.10(+1.32%)
Dec 21, 2004
7.843
7.894
7.670
7.834
1,217,418
-0.06(-0.76%)
Dec 20, 2004
7.929
8.024
7.843
7.894
901,576
-0.06(-0.76%)
Dec 17, 2004
8.015
8.015
7.894
7.955
419,691
-0.07(-0.86%)
Dec 16, 2004
8.110
8.127
7.937
8.024
593,509
-0.09(-1.06%)
Dec 15, 2004
8.110
8.118
8.041
8.110
444,522
+0.01(+0.11%)
Dec 14, 2004
8.015
8.110
7.998
8.101
739,594
+0.09(+1.08%)
Dec 13, 2004
7.972
8.024
7.868
8.015
576,220
+0.13(+1.64%)
Dec 10, 2004
8.006
8.006
7.843
7.886
522,264
-0.11(-1.40%)
Dec 09, 2004
7.929
8.179
7.903
7.998
792,621
-0.03(-0.43%)
Dec 08, 2004
7.877
8.101
7.877
8.032
640,270
+0.06(+0.76%)
Dec 07, 2004
8.058
8.075
7.843
7.972
936,386
-0.22(-2.73%)
Dec 06, 2004
8.058
8.205
7.825
8.196
1,161,955
+0.27(+3.37%)
Dec 03, 2004
7.825
7.963
7.808
7.929
711,630
+0.19(+2.45%)
Dec 02, 2004
8.248
8.360
7.713
7.739
757,463
-0.50(-6.07%)
Dec 01, 2004
8.170
8.351
8.118
8.239
871,756
+0.28(+3.58%)
Nov 30, 2004
8.058
8.058
7.903
7.955
327,097
-0.11(-1.39%)
Nov 29, 2004
8.153
8.153
7.912
8.067
421,548
+0.00(+0.00%)
Nov 26, 2004
8.118
8.187
8.058
8.067
171,380
-0.05(-0.64%)
Nov 24, 2004
7.808
8.144
7.800
8.118
531,315
+0.29(+3.74%)
Nov 23, 2004
7.912
7.937
7.670
7.825
344,270
-0.09(-1.09%)
Nov 22, 2004
7.584
7.912
7.494
7.912
475,039
+0.34(+4.44%)
Nov 19, 2004
7.644
7.687
7.498
7.575
429,322
-0.15(-1.90%)
Nov 18, 2004
7.696
7.808
7.636
7.722
226,264
+0.04(+0.56%)
Nov 17, 2004
7.817
7.868
7.662
7.679
871,872
-0.09(-1.22%)
Nov 16, 2004
7.584
7.817
7.524
7.774
744,468
+0.12(+1.58%)
Nov 15, 2004
7.705
7.903
7.343
7.653
733,328
-0.03(-0.34%)
Nov 12, 2004
7.455
7.756
7.429
7.679
654,310
+0.28(+3.73%)
Nov 11, 2004
7.282
7.455
7.248
7.403
346,242
+0.12(+1.66%)
Nov 10, 2004
7.231
7.325
7.153
7.282
568,213
+0.10(+1.44%)
Nov 09, 2004
6.998
7.196
6.981
7.179
427,465
+0.19(+2.71%)
Nov 08, 2004
7.196
7.248
6.964
6.989
415,862
-0.21(-2.87%)
Nov 05, 2004
6.981
7.196
6.964
7.196
530,503
+0.24(+3.47%)
Nov 04, 2004
6.834
6.981
6.671
6.955
404,839
+0.18(+2.67%)
Nov 03, 2004
6.808
6.920
6.722
6.774
537,813
+0.25(+3.83%)
Nov 02, 2004
6.507
6.705
6.472
6.524
359,122
-0.05(-0.79%)
Nov 01, 2004
6.558
6.576
6.274
6.576
266,992
+0.05(+0.79%)
Oct 29, 2004
6.377
6.524
6.222
6.524
295,072
+0.16(+2.44%)
Oct 28, 2004
6.291
6.464
6.119
6.369
869,783
-0.21(-3.15%)
Oct 27, 2004
6.386
6.576
6.265
6.576
534,100
+0.20(+3.11%)
Oct 26, 2004
6.291
6.421
6.162
6.377
279,059
+0.09(+1.37%)
Oct 25, 2004
6.145
6.369
6.076
6.291
275,230
+0.07(+1.11%)
Oct 22, 2004
6.326
6.446
6.214
6.222
432,919
-0.11(-1.77%)
Oct 21, 2004
6.291
6.395
6.205
6.334
307,719
+0.07(+1.10%)
Oct 20, 2004
6.076
6.291
6.076
6.265
344,270
+0.12(+1.96%)
Oct 19, 2004
6.421
6.421
6.033
6.145
378,731
-0.19(-2.99%)
Oct 18, 2004
6.438
6.481
6.334
6.334
258,405
-0.10(-1.61%)
Oct 15, 2004
6.309
6.550
6.274
6.438
401,358
+0.15(+2.33%)
Oct 14, 2004
6.300
6.429
6.283
6.291
301,105
+0.00(+0.00%)
Oct 13, 2004
6.679
6.722
6.283
6.291
359,354
-0.34(-5.07%)
Oct 12, 2004
6.739
6.765
6.602
6.627
342,297
-0.20(-2.90%)
Oct 11, 2004
6.679
6.834
6.679
6.826
169,408
+0.11(+1.67%)
Oct 08, 2004
6.653
6.869
6.645
6.714
293,795
+0.03(+0.39%)
Oct 07, 2004
6.834
6.869
6.679
6.688
321,991
-0.23(-3.36%)
Oct 06, 2004
6.895
6.938
6.817
6.920
464,480
+0.03(+0.50%)
Oct 05, 2004
7.007
7.015
6.791
6.886
891,365
-0.20(-2.80%)
Oct 04, 2004
7.110
7.145
6.920
7.084
1,341,690
+0.06(+0.86%)
Oct 01, 2004
6.550
7.136
6.507
7.024
1,154,412
+0.54(+8.38%)
Sep 30, 2004
6.490
6.636
6.472
6.481
518,783
-0.03(-0.40%)
Sep 29, 2004
6.205
6.507
6.205
6.507
399,617
+0.26(+4.14%)
Sep 28, 2004
5.912
6.300
5.903
6.248
315,841
+0.37(+6.30%)
Sep 27, 2004
6.102
6.102
5.835
5.878
430,598
-0.22(-3.67%)
Sep 24, 2004
6.162
6.265
6.102
6.102
255,736
-0.03(-0.56%)
Sep 23, 2004
6.128
6.179
5.990
6.136
257,013
+0.00(+0.00%)
Sep 22, 2004
6.377
6.377
6.084
6.136
394,280
-0.30(-4.69%)
Sep 21, 2004
6.334
6.464
6.309
6.438
368,172
+0.11(+1.77%)
Sep 20, 2004
6.248
6.386
6.119
6.326
300,757
+0.08(+1.24%)
Sep 17, 2004
6.395
6.395
6.188
6.248
605,344
-0.15(-2.29%)
Sep 16, 2004
6.377
6.464
6.291
6.395
279,291
+0.05(+0.82%)
Sep 15, 2004
6.291
6.446
6.248
6.343
241,580
+0.03(+0.55%)
Sep 14, 2004
6.369
6.395
6.265
6.309
150,610
-0.07(-1.08%)
Sep 13, 2004
6.291
6.421
6.291
6.377
308,763
+0.05(+0.82%)
Sep 10, 2004
6.377
6.377
6.274
6.326
178,574
-0.05(-0.81%)
Sep 09, 2004
6.352
6.507
6.334
6.377
447,307
+0.05(+0.82%)
Sep 08, 2004
6.446
6.593
6.291
6.326
424,680
-0.12(-1.87%)
Sep 07, 2004
6.334
6.464
6.334
6.446
385,229
+0.03(+0.40%)
Sep 03, 2004
6.369
6.481
6.343
6.421
275,114
-0.03(-0.53%)
Sep 02, 2004
6.162
6.455
6.110
6.455
463,203
+0.24(+3.88%)
Sep 01, 2004
6.128
6.377
6.128
6.214
427,929
+0.09(+1.55%)
Aug 31, 2004
6.067
6.188
6.067
6.119
320,483
+0.01(+0.14%)
Aug 30, 2004
6.067
6.179
6.041
6.110
288,806
-0.03(-0.42%)
Aug 27, 2004
6.093
6.145
6.041
6.136
195,515
+0.02(+0.28%)
Aug 26, 2004
6.231
6.248
6.016
6.119
307,139
-0.10(-1.66%)
Aug 25, 2004
6.162
6.257
6.024
6.222
518,551
+0.10(+1.69%)
Aug 24, 2004
6.067
6.179
5.998
6.119
334,407
+0.14(+2.31%)
Aug 23, 2004
6.050
6.153
5.964
5.981
336,031
-0.16(-2.53%)
Aug 20, 2004
5.878
6.136
5.860
6.136
246,686
+0.28(+4.71%)
Aug 19, 2004
6.076
6.076
5.860
5.860
334,987
-0.22(-3.55%)
Aug 18, 2004
5.886
6.119
5.860
6.076
274,186
+0.19(+3.22%)
Aug 17, 2004
6.153
6.162
5.731
5.886
309,692
-0.23(-3.80%)
Aug 16, 2004
5.783
6.119
5.783
6.119
291,939
+0.35(+6.13%)
Aug 13, 2004
5.852
5.938
5.688
5.766
169,176
-0.05(-0.89%)
Aug 12, 2004
5.990
6.016
5.817
5.817
258,985
-0.23(-3.85%)
Aug 11, 2004
6.033
6.119
5.886
6.050
275,114
-0.03(-0.43%)
Aug 10, 2004
5.912
6.136
5.912
6.076
572,042
+0.16(+2.77%)
Aug 09, 2004
5.990
5.990
5.800
5.912
166,275
+0.01(+0.15%)
Aug 06, 2004
6.076
6.076
5.791
5.903
323,616
-0.17(-2.84%)
Aug 05, 2004
6.059
6.188
5.964
6.076
412,497
+0.02(+0.28%)
Aug 04, 2004
6.084
6.162
5.903
6.059
495,809
-0.02(-0.28%)
Aug 03, 2004
6.136
6.222
6.067
6.076
299,597
-0.04(-0.70%)
Aug 02, 2004
6.119
6.179
5.990
6.119
370,029
-0.11(-1.80%)
Jul 30, 2004
6.360
6.438
6.128
6.231
294,723
-0.10(-1.63%)
Jul 29, 2004
6.119
6.533
6.041
6.334
1,136,891
+0.74(+13.25%)
Jul 28, 2004
5.585
5.654
5.412
5.593
254,228
-0.03(-0.46%)
Jul 27, 2004
5.516
5.619
5.447
5.619
322,803
+0.19(+3.49%)
Jul 26, 2004
5.412
5.602
5.361
5.429
426,421
+0.05(+0.96%)
Jul 23, 2004
5.542
5.679
5.378
5.378
366,084
-0.23(-4.15%)
Jul 22, 2004
5.619
5.774
5.473
5.610
466,917
-0.09(-1.66%)
Jul 21, 2004
6.076
6.076
5.697
5.705
245,177
-0.37(-6.10%)
Jul 20, 2004
6.007
6.110
5.955
6.076
192,614
+0.09(+1.44%)
Jul 19, 2004
6.128
6.128
5.972
5.990
401,358
-0.06(-1.00%)
Jul 16, 2004
6.162
6.188
6.033
6.050
234,386
-0.10(-1.68%)
Jul 15, 2004
6.119
6.214
6.076
6.153
195,747
+0.14(+2.29%)
Jul 14, 2004
6.076
6.197
6.016
6.016
198,532
-0.10(-1.69%)
Jul 13, 2004
6.145
6.231
6.067
6.119
264,323
-0.08(-1.25%)
Jul 12, 2004
6.102
6.257
6.067
6.197
289,734
+0.10(+1.70%)
Jul 09, 2004
6.102
6.188
5.990
6.093
246,222
+0.12(+2.02%)
Jul 08, 2004
6.136
6.231
5.972
5.972
320,599
-0.21(-3.35%)
Jul 07, 2004
6.059
6.240
6.059
6.179
358,426
+0.12(+1.99%)
Jul 06, 2004
6.257
6.257
6.059
6.059
480,957
-0.16(-2.63%)
Jul 02, 2004
6.317
6.395
6.153
6.222
353,088
-0.18(-2.83%)
Jul 01, 2004
6.438
6.481
6.326
6.403
516,579
-0.01(-0.13%)
Jun 30, 2004
6.455
6.481
6.274
6.412
575,756
+0.02(+0.27%)
Jun 29, 2004
6.205
6.429
6.205
6.395
465,408
+0.20(+3.20%)
Jun 28, 2004
6.334
6.377
6.162
6.197
440,577
-0.09(-1.37%)
Jun 25, 2004
6.093
6.283
5.998
6.283
666,609
+0.14(+2.24%)
Jun 24, 2004
6.033
6.205
6.033
6.145
370,145
-0.01(-0.14%)
Jun 23, 2004
6.007
6.179
5.998
6.153
311,200
+0.04(+0.71%)
Jun 22, 2004
6.076
6.153
5.947
6.110
231,834
-0.05(-0.84%)
Jun 21, 2004
6.179
6.231
6.050
6.162
349,491
+0.03(+0.56%)
Jun 18, 2004
6.033
6.197
5.998
6.128
471,558
+0.05(+0.85%)
Jun 17, 2004
5.947
6.145
5.947
6.076
359,470
+0.08(+1.29%)
Jun 16, 2004
6.093
6.153
5.990
5.998
229,861
-0.06(-1.00%)
Jun 15, 2004
5.947
6.136
5.929
6.059
512,634
+0.20(+3.38%)
Jun 14, 2004
6.033
6.162
5.817
5.860
546,283
-0.26(-4.23%)
Jun 10, 2004
6.179
6.222
5.998
6.119
419,807
-0.03(-0.42%)
Jun 09, 2004
6.240
6.240
6.102
6.145
327,677
-0.09(-1.52%)
Jun 08, 2004
6.188
6.257
6.119
6.240
332,666
+0.05(+0.84%)
Jun 07, 2004
6.248
6.343
6.153
6.188
500,914
+0.16(+2.57%)
Jun 04, 2004
6.024
6.171
5.938
6.033
453,341
+0.09(+1.60%)
Jun 03, 2004
6.205
6.248
5.938
5.938
391,031
-0.34(-5.49%)
Jun 02, 2004
6.162
6.507
6.067
6.283
534,216
+0.18(+2.97%)
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.