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
KB Home
(NY:
KBH
)
70.60
+0.68 (+0.97%)
Official Closing Price
Updated: 7:00 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
12.53
13.09
12.42
13.07
3,792,654
+0.53(+4.25%)
May 29, 2003
12.61
13.11
12.47
12.53
6,082,022
-0.08(-0.61%)
May 28, 2003
12.04
12.63
12.04
12.61
5,182,824
+0.64(+5.33%)
May 27, 2003
11.98
12.16
11.89
11.97
2,989,833
-0.01(-0.12%)
May 23, 2003
11.57
12.44
11.57
11.99
7,962,924
+0.41(+3.58%)
May 22, 2003
10.78
11.57
10.76
11.57
5,120,167
+0.87(+8.10%)
May 21, 2003
10.58
10.75
10.50
10.71
1,862,726
+0.10(+0.91%)
May 20, 2003
10.61
10.75
10.54
10.61
2,171,228
+0.05(+0.48%)
May 19, 2003
10.80
10.80
10.52
10.56
2,131,290
-0.24(-2.26%)
May 16, 2003
10.81
10.90
10.68
10.80
1,680,017
-0.10(-0.90%)
May 15, 2003
10.80
10.91
10.73
10.90
1,314,837
+0.10(+0.97%)
May 14, 2003
10.89
10.90
10.70
10.80
1,892,142
-0.11(-1.03%)
May 13, 2003
10.87
10.98
10.81
10.91
1,761,567
-0.01(-0.06%)
May 12, 2003
10.51
10.94
10.49
10.92
2,959,700
+0.36(+3.41%)
May 09, 2003
10.45
10.78
10.36
10.56
2,331,218
+0.22(+2.16%)
May 08, 2003
10.26
10.50
10.22
10.33
2,759,055
-0.00(-0.04%)
May 07, 2003
9.985
10.35
9.919
10.34
2,325,240
+0.35(+3.47%)
May 06, 2003
10.08
10.11
9.985
9.992
2,144,443
-0.04(-0.44%)
May 05, 2003
10.10
10.14
10.01
10.04
1,764,197
-0.05(-0.54%)
May 02, 2003
10.03
10.13
9.973
10.09
1,576,944
+0.06(+0.58%)
May 01, 2003
10.30
10.30
9.977
10.03
1,647,015
-0.27(-2.62%)
Apr 30, 2003
10.25
10.38
10.13
10.30
1,623,339
+0.05(+0.49%)
Apr 29, 2003
10.24
10.34
10.17
10.25
1,718,759
+0.01(+0.06%)
Apr 28, 2003
10.05
10.30
10.05
10.24
1,104,148
+0.22(+2.19%)
Apr 25, 2003
10.28
10.29
10.01
10.03
1,853,878
-0.25(-2.46%)
Apr 24, 2003
10.38
10.48
10.26
10.28
1,721,151
-0.16(-1.52%)
Apr 23, 2003
10.39
10.62
10.38
10.44
2,540,712
+0.05(+0.44%)
Apr 22, 2003
9.962
10.49
9.898
10.39
4,037,542
+0.41(+4.08%)
Apr 21, 2003
9.969
10.03
9.950
9.983
1,382,756
+0.04(+0.38%)
Apr 17, 2003
9.868
10.01
9.866
9.946
909,720
+0.10(+1.00%)
Apr 16, 2003
10.06
10.06
9.837
9.847
1,456,174
-0.04(-0.42%)
Apr 15, 2003
9.835
9.958
9.793
9.889
1,500,895
+0.08(+0.79%)
Apr 14, 2003
9.701
9.827
9.638
9.812
1,448,521
+0.07(+0.73%)
Apr 11, 2003
9.847
9.879
9.678
9.741
1,246,680
+0.01(+0.13%)
Apr 10, 2003
9.720
9.789
9.659
9.728
1,380,125
+0.01(+0.09%)
Apr 09, 2003
9.764
9.860
9.689
9.720
1,829,007
-0.08(-0.77%)
Apr 08, 2003
9.764
9.814
9.580
9.795
3,251,700
+0.05(+0.56%)
Apr 07, 2003
9.743
9.937
9.701
9.741
3,805,090
-0.03(-0.34%)
Apr 04, 2003
9.933
9.952
9.716
9.774
2,092,309
-0.16(-1.60%)
Apr 03, 2003
9.983
10.01
9.860
9.933
1,697,953
+0.01(+0.06%)
Apr 02, 2003
9.628
9.998
9.628
9.927
3,147,432
+0.38(+4.01%)
Apr 01, 2003
9.502
9.565
9.260
9.544
3,334,685
+0.04(+0.44%)
Mar 31, 2003
9.513
9.624
9.402
9.502
2,535,212
-0.12(-1.28%)
Mar 28, 2003
9.670
9.722
9.605
9.626
1,316,990
-0.07(-0.75%)
Mar 27, 2003
9.617
9.785
9.515
9.699
1,489,894
-0.02(-0.24%)
Mar 26, 2003
9.845
9.845
9.584
9.722
2,460,598
-0.12(-1.23%)
Mar 25, 2003
9.626
9.858
9.523
9.843
3,523,851
+0.07(+0.73%)
Mar 24, 2003
10.17
10.17
9.743
9.772
2,231,015
-0.39(-3.87%)
Mar 21, 2003
9.962
10.19
9.933
10.17
1,926,101
+0.27(+2.70%)
Mar 20, 2003
9.852
9.965
9.607
9.898
1,880,902
+0.05(+0.49%)
Mar 19, 2003
9.649
9.883
9.630
9.850
2,158,314
+0.23(+2.41%)
Mar 18, 2003
9.732
9.732
9.523
9.617
2,755,228
-0.11(-1.16%)
Mar 17, 2003
9.494
9.793
9.367
9.730
2,509,145
+0.22(+2.31%)
Mar 14, 2003
9.670
9.720
9.471
9.511
3,005,378
+0.06(+0.60%)
Mar 13, 2003
9.325
9.463
9.180
9.454
3,239,504
+0.30(+3.27%)
Mar 12, 2003
9.036
9.164
9.007
9.155
2,055,241
+0.12(+1.30%)
Mar 11, 2003
9.120
9.293
9.036
9.038
1,734,782
-0.06(-0.67%)
Mar 10, 2003
9.306
9.306
9.074
9.099
1,320,816
-0.20(-2.20%)
Mar 07, 2003
9.080
9.312
8.938
9.304
2,850,649
+0.22(+2.46%)
Mar 06, 2003
9.170
9.203
8.867
9.080
2,611,261
-0.09(-0.98%)
Mar 05, 2003
9.270
9.270
9.047
9.170
3,785,958
-0.10(-1.10%)
Mar 04, 2003
9.486
9.525
9.247
9.272
6,378,088
-0.58(-5.92%)
Mar 03, 2003
9.900
10.02
9.827
9.856
1,503,047
+0.05(+0.51%)
Feb 28, 2003
9.900
9.900
9.693
9.806
1,884,489
-0.09(-0.95%)
Feb 27, 2003
10.06
10.08
9.747
9.900
2,510,580
-0.08(-0.84%)
Feb 26, 2003
10.14
10.16
9.973
9.983
1,760,371
-0.17(-1.65%)
Feb 25, 2003
9.847
10.24
9.847
10.15
3,331,576
+0.27(+2.75%)
Feb 24, 2003
9.933
9.977
9.831
9.879
2,287,693
-0.13(-1.29%)
Feb 21, 2003
9.758
10.02
9.714
10.01
1,637,688
+0.30(+3.12%)
Feb 20, 2003
9.837
9.852
9.689
9.705
1,469,567
-0.14(-1.44%)
Feb 19, 2003
9.975
9.975
9.781
9.847
1,244,528
-0.13(-1.26%)
Feb 18, 2003
9.617
10.01
9.599
9.973
2,044,001
+0.38(+3.97%)
Feb 14, 2003
9.199
9.617
9.199
9.592
1,674,278
+0.31(+3.33%)
Feb 13, 2003
9.488
9.532
9.231
9.283
2,023,195
-0.18(-1.90%)
Feb 12, 2003
9.615
9.693
9.446
9.463
1,234,484
-0.15(-1.59%)
Feb 11, 2003
9.617
9.741
9.597
9.615
1,856,748
+0.05(+0.55%)
Feb 10, 2003
9.367
9.597
9.298
9.563
2,440,031
+0.28(+2.97%)
Feb 07, 2003
9.523
9.952
9.285
9.287
2,418,268
-0.14(-1.49%)
Feb 06, 2003
9.680
9.795
9.381
9.427
2,931,002
-0.24(-2.44%)
Feb 05, 2003
9.477
9.753
9.475
9.663
2,533,777
+0.29(+3.10%)
Feb 04, 2003
9.371
9.413
9.279
9.373
1,345,688
-0.05(-0.53%)
Feb 03, 2003
9.381
9.597
9.381
9.423
1,240,941
+0.08(+0.81%)
Jan 31, 2003
9.245
9.431
9.203
9.348
2,299,412
+0.09(+0.97%)
Jan 30, 2003
9.557
9.571
9.199
9.258
1,671,647
-0.29(-3.06%)
Jan 29, 2003
9.433
9.594
9.325
9.551
1,562,356
+0.08(+0.84%)
Jan 28, 2003
9.381
9.513
9.289
9.471
2,482,360
+0.14(+1.52%)
Jan 27, 2003
9.569
9.622
9.262
9.329
2,711,464
-0.29(-3.04%)
Jan 24, 2003
9.785
9.787
9.607
9.622
1,341,622
-0.20(-2.09%)
Jan 23, 2003
9.764
9.835
9.511
9.827
1,917,970
+0.17(+1.73%)
Jan 22, 2003
9.712
9.887
9.636
9.659
3,115,147
-0.03(-0.32%)
Jan 21, 2003
9.764
9.795
9.567
9.691
2,709,073
+0.05(+0.54%)
Jan 17, 2003
9.749
9.749
9.565
9.638
2,497,666
-0.11(-1.12%)
Jan 16, 2003
9.408
9.755
9.304
9.747
4,339,348
+0.53(+5.74%)
Jan 15, 2003
9.310
9.350
9.139
9.218
1,629,796
-0.08(-0.88%)
Jan 14, 2003
9.364
9.427
9.264
9.300
1,676,908
-0.06(-0.69%)
Jan 13, 2003
9.586
9.586
9.362
9.364
1,482,481
-0.09(-0.97%)
Jan 10, 2003
9.367
9.576
9.316
9.456
1,043,404
+0.00(+0.00%)
Jan 09, 2003
9.385
9.544
9.371
9.456
1,175,892
+0.12(+1.32%)
Jan 08, 2003
9.203
9.475
9.160
9.333
1,976,322
+0.17(+1.87%)
Jan 07, 2003
9.116
9.243
9.026
9.162
1,160,348
+0.05(+0.55%)
Jan 06, 2003
9.203
9.203
8.969
9.111
2,380,005
-0.09(-0.98%)
Jan 03, 2003
9.553
9.553
9.155
9.201
1,884,489
-0.35(-3.66%)
Jan 02, 2003
9.053
9.561
8.896
9.551
2,412,529
+0.59(+6.60%)
Dec 31, 2002
8.936
8.988
8.787
8.959
1,532,223
+0.08(+0.85%)
Dec 30, 2002
8.963
8.963
8.658
8.884
1,666,625
-0.08(-0.89%)
Dec 27, 2002
9.155
9.155
8.928
8.963
1,430,585
-0.19(-2.08%)
Dec 26, 2002
9.095
9.199
9.091
9.153
756,426
+0.06(+0.71%)
Dec 24, 2002
9.118
9.160
9.049
9.088
520,865
-0.03(-0.32%)
Dec 23, 2002
9.260
9.260
9.101
9.118
1,504,960
-0.14(-1.51%)
Dec 20, 2002
9.220
9.352
9.189
9.258
2,068,394
+0.07(+0.75%)
Dec 19, 2002
9.162
9.364
9.141
9.189
2,714,812
+0.02(+0.23%)
Dec 18, 2002
9.074
9.222
9.005
9.168
2,377,852
+0.14(+1.50%)
Dec 17, 2002
9.057
9.143
8.990
9.032
2,256,843
+0.03(+0.30%)
Dec 16, 2002
8.614
9.007
8.612
9.005
1,657,298
+0.39(+4.56%)
Dec 13, 2002
8.750
8.777
8.589
8.612
1,706,802
-0.22(-2.44%)
Dec 12, 2002
8.612
8.886
8.541
8.827
1,624,774
+0.19(+2.23%)
Dec 11, 2002
8.589
8.643
8.327
8.635
2,721,987
+0.05(+0.54%)
Dec 10, 2002
8.790
8.790
8.288
8.589
4,047,826
-0.20(-2.26%)
Dec 09, 2002
8.976
9.095
8.758
8.787
1,638,405
-0.21(-2.35%)
Dec 06, 2002
8.802
9.088
8.685
8.999
1,965,082
+0.18(+2.01%)
Dec 05, 2002
8.948
8.990
8.718
8.821
1,510,700
-0.01(-0.17%)
Dec 04, 2002
8.683
8.919
8.637
8.836
3,030,967
+0.15(+1.76%)
Dec 03, 2002
8.990
9.111
8.597
8.683
4,857,582
-0.69(-7.38%)
Dec 02, 2002
9.450
9.555
9.275
9.375
1,916,774
+0.03(+0.34%)
Nov 29, 2002
9.523
9.555
9.344
9.344
279,564
-0.17(-1.78%)
Nov 27, 2002
9.157
9.555
9.157
9.513
1,144,803
+0.41(+4.48%)
Nov 26, 2002
9.272
9.502
9.095
9.105
2,251,343
-0.21(-2.29%)
Nov 25, 2002
9.074
9.346
9.001
9.318
1,754,392
+0.24(+2.70%)
Nov 22, 2002
9.224
9.300
9.074
9.074
1,888,315
-0.17(-1.81%)
Nov 21, 2002
9.126
9.304
9.126
9.241
2,474,468
+0.14(+1.52%)
Nov 20, 2002
8.969
9.126
8.656
9.103
3,452,346
+0.14(+1.52%)
Nov 19, 2002
9.074
9.091
8.890
8.967
1,671,886
-0.10(-1.11%)
Nov 18, 2002
9.555
9.601
9.034
9.068
2,480,208
-0.45(-4.68%)
Nov 15, 2002
9.262
9.534
9.231
9.513
2,688,506
+0.23(+2.52%)
Nov 14, 2002
9.095
9.304
9.055
9.279
1,408,105
+0.35(+3.93%)
Nov 13, 2002
8.886
9.126
8.792
8.928
2,108,332
+0.00(+0.02%)
Nov 12, 2002
9.162
9.162
8.917
8.925
1,716,846
-0.16(-1.77%)
Nov 11, 2002
9.053
9.210
8.963
9.086
1,913,904
-0.02(-0.21%)
Nov 08, 2002
9.310
9.440
9.068
9.105
2,747,337
-0.19(-2.05%)
Nov 07, 2002
9.408
9.505
9.212
9.295
3,265,093
-0.56(-5.71%)
Nov 06, 2002
9.678
10.17
9.408
9.858
2,679,418
+0.18(+1.86%)
Nov 05, 2002
9.881
9.885
9.607
9.678
1,614,012
-0.20(-2.05%)
Nov 04, 2002
9.847
10.18
9.827
9.881
1,434,412
+0.11(+1.09%)
Nov 01, 2002
9.852
9.854
9.663
9.774
2,493,839
-0.09(-0.95%)
Oct 31, 2002
9.571
9.944
9.571
9.868
1,951,451
+0.30(+3.12%)
Oct 30, 2002
9.741
9.870
9.484
9.569
2,054,045
-0.17(-1.74%)
Oct 29, 2002
9.670
9.827
9.582
9.739
3,314,597
+0.07(+0.71%)
Oct 28, 2002
10.22
10.22
9.626
9.670
1,937,102
-0.41(-4.05%)
Oct 25, 2002
10.23
10.28
9.870
10.08
3,467,651
-0.15(-1.49%)
Oct 24, 2002
10.54
10.63
10.20
10.23
3,244,048
-0.31(-2.92%)
Oct 23, 2002
10.33
10.59
10.25
10.54
2,937,459
+0.18(+1.78%)
Oct 22, 2002
10.67
10.68
10.20
10.35
2,398,897
-0.36(-3.34%)
Oct 21, 2002
10.23
10.74
10.04
10.71
2,334,566
+0.48(+4.70%)
Oct 18, 2002
10.44
10.44
10.11
10.23
2,566,301
-0.21(-2.02%)
Oct 17, 2002
10.04
10.45
10.01
10.44
4,708,354
+0.91(+9.52%)
Oct 16, 2002
9.774
9.824
9.465
9.534
1,886,402
-0.32(-3.27%)
Oct 15, 2002
9.471
9.858
9.429
9.856
3,082,623
+0.60(+6.51%)
Oct 14, 2002
9.300
9.415
9.210
9.254
1,822,550
-0.09(-0.98%)
Oct 11, 2002
9.124
9.640
9.124
9.346
3,469,086
+0.22(+2.43%)
Oct 10, 2002
8.750
9.164
8.614
9.124
3,893,575
+0.32(+3.66%)
Oct 09, 2002
9.116
9.137
8.760
8.802
4,547,885
-0.54(-5.75%)
Oct 08, 2002
9.178
9.471
8.842
9.339
3,496,828
+0.34(+3.84%)
Oct 07, 2002
9.408
9.450
8.911
8.994
4,542,145
-0.43(-4.55%)
Oct 04, 2002
9.891
10.14
9.239
9.423
4,996,767
-0.46(-4.63%)
Oct 03, 2002
10.19
10.29
9.877
9.881
3,950,492
-0.49(-4.74%)
Oct 02, 2002
10.44
10.76
10.31
10.37
3,651,796
-0.20(-1.94%)
Oct 01, 2002
10.43
10.64
10.01
10.58
3,157,715
+0.37(+3.58%)
Sep 30, 2002
10.17
10.37
9.850
10.21
2,750,924
-0.01(-0.08%)
Sep 27, 2002
10.45
10.57
10.18
10.22
2,075,090
-0.31(-2.92%)
Sep 26, 2002
10.27
10.64
10.21
10.53
4,265,690
+0.44(+4.33%)
Sep 25, 2002
9.835
10.20
9.638
10.09
4,672,003
+0.26(+2.62%)
Sep 24, 2002
10.14
10.15
9.816
9.833
3,416,952
-0.31(-3.03%)
Sep 23, 2002
10.18
10.40
9.990
10.14
3,133,322
-0.04(-0.39%)
Sep 20, 2002
9.806
10.20
9.806
10.18
4,088,002
+0.36(+3.64%)
Sep 19, 2002
10.29
10.29
9.822
9.822
1,482,720
-0.68(-6.49%)
Sep 18, 2002
10.58
10.72
10.41
10.50
4,124,114
-0.29(-2.66%)
Sep 17, 2002
11.03
11.07
10.79
10.79
1,870,379
-0.13(-1.21%)
Sep 16, 2002
10.77
11.08
10.70
10.92
3,414,800
+0.12(+1.14%)
Sep 13, 2002
10.47
10.81
10.35
10.80
1,968,430
+0.32(+3.09%)
Sep 12, 2002
10.69
10.70
10.42
10.47
1,589,858
-0.27(-2.51%)
Sep 11, 2002
10.66
10.86
10.64
10.74
992,944
+0.13(+1.24%)
Sep 10, 2002
10.74
10.75
10.50
10.61
2,137,986
-0.13(-1.17%)
Sep 09, 2002
10.30
10.75
10.19
10.74
2,487,143
+0.44(+4.28%)
Sep 06, 2002
10.45
10.53
10.10
10.30
1,608,273
+0.07(+0.72%)
Sep 05, 2002
9.996
10.39
9.921
10.22
2,349,394
+0.23(+2.28%)
Sep 04, 2002
9.617
10.03
9.555
9.996
2,348,676
+0.57(+6.06%)
Sep 03, 2002
10.03
10.03
9.421
9.425
2,121,963
-0.60(-5.99%)
Aug 30, 2002
10.06
10.33
9.983
10.03
2,154,966
-0.02(-0.23%)
Aug 29, 2002
10.14
10.17
9.994
10.05
1,900,990
-0.25(-2.44%)
Aug 28, 2002
10.36
10.51
10.24
10.30
969,746
-0.12(-1.12%)
Aug 27, 2002
10.70
10.70
10.38
10.42
1,304,554
-0.28(-2.66%)
Aug 26, 2002
10.54
10.72
10.35
10.70
1,339,231
+0.19(+1.77%)
Aug 23, 2002
10.61
10.84
10.49
10.51
1,259,355
-0.24(-2.25%)
Aug 22, 2002
10.36
10.76
10.34
10.76
1,337,078
+0.40(+3.81%)
Aug 21, 2002
10.68
10.73
10.21
10.36
1,696,040
-0.24(-2.23%)
Aug 20, 2002
10.75
10.75
10.51
10.60
406,552
+0.14(+1.38%)
Aug 16, 2002
10.19
10.50
10.04
10.45
1,897,403
+0.10(+0.97%)
Aug 15, 2002
9.931
10.44
9.921
10.35
3,299,530
+0.55(+5.65%)
Aug 14, 2002
9.617
9.806
9.421
9.799
2,546,452
+0.18(+1.87%)
Aug 13, 2002
9.712
9.879
9.567
9.620
1,569,770
-0.13(-1.37%)
Aug 12, 2002
9.806
9.808
9.565
9.753
1,809,157
+0.45(+4.88%)
Aug 07, 2002
9.565
9.586
9.045
9.300
2,300,129
+0.03(+0.34%)
Aug 06, 2002
8.886
9.406
8.886
9.268
2,246,081
+0.49(+5.52%)
Aug 05, 2002
8.754
8.988
8.576
8.783
3,355,969
+0.03(+0.36%)
Aug 02, 2002
9.492
9.494
8.635
8.752
3,008,726
-0.76(-7.98%)
Aug 01, 2002
9.534
9.691
9.210
9.511
2,760,251
-0.15(-1.56%)
Jul 31, 2002
9.931
10.04
9.540
9.661
2,242,494
-0.23(-2.30%)
Jul 30, 2002
9.910
10.21
9.680
9.889
3,062,295
-0.10(-1.05%)
Jul 29, 2002
9.335
10.06
9.335
9.994
2,657,656
+0.87(+9.56%)
Jul 26, 2002
9.275
9.448
8.961
9.122
3,215,828
-0.15(-1.58%)
Jul 25, 2002
9.360
9.730
8.792
9.268
3,820,156
-0.09(-0.96%)
Jul 24, 2002
8.792
9.398
8.509
9.358
3,228,742
+0.46(+5.19%)
Jul 23, 2002
8.562
8.999
8.541
8.896
3,592,487
+0.45(+5.37%)
Jul 22, 2002
8.980
9.241
8.378
8.442
5,036,465
-0.54(-5.98%)
Jul 19, 2002
9.419
9.707
8.955
8.980
3,018,531
-0.61(-6.32%)
Jul 17, 2002
9.670
10.03
9.178
9.586
4,965,438
-0.56(-5.56%)
Jul 12, 2002
10.39
10.42
9.992
10.15
430,467
-0.19(-1.84%)
Jul 11, 2002
10.43
10.54
10.08
10.34
4,796,599
-0.05(-0.44%)
Jul 10, 2002
10.87
10.96
10.38
10.39
2,850,649
-0.48(-4.46%)
Jul 09, 2002
10.86
11.20
10.82
10.87
3,601,575
+0.01(+0.10%)
Jul 08, 2002
10.89
10.93
10.71
10.86
1,684,800
+0.01(+0.10%)
Jul 05, 2002
10.62
10.93
10.52
10.85
984,095
+0.36(+3.39%)
Jul 04, 2002
10.36
10.52
9.952
10.50
2,919,523
+0.00(+0.00%)
Jul 03, 2002
10.36
10.52
9.952
10.50
2,919,523
+0.08(+0.74%)
Jul 02, 2002
10.98
10.98
10.32
10.42
2,825,777
-0.56(-5.09%)
Jul 01, 2002
10.91
11.06
10.86
10.98
3,101,754
+0.21(+1.92%)
Jun 28, 2002
10.69
11.06
10.66
10.77
3,048,185
+0.09(+0.80%)
Jun 27, 2002
10.90
11.02
10.53
10.68
2,617,957
-0.11(-1.03%)
Jun 26, 2002
10.56
10.81
10.42
10.79
3,951,927
+0.24(+2.26%)
Jun 25, 2002
11.24
11.37
10.46
10.56
5,097,687
-0.34(-3.11%)
Jun 21, 2002
11.00
11.03
10.75
10.89
3,384,189
+0.08(+0.75%)
Jun 20, 2002
10.61
10.87
10.60
10.81
2,442,422
+0.29(+2.76%)
Jun 19, 2002
10.43
10.84
10.29
10.52
3,676,906
+0.20(+1.95%)
Jun 18, 2002
10.23
10.49
10.19
10.32
2,484,034
+0.21(+2.05%)
Jun 17, 2002
9.785
10.24
9.785
10.12
2,382,396
+0.37(+3.82%)
Jun 14, 2002
9.833
9.887
9.513
9.743
3,726,171
-0.60(-5.76%)
Jun 12, 2002
10.39
10.64
10.26
10.34
1,951,211
-0.11(-1.06%)
Jun 11, 2002
10.45
10.66
10.43
10.45
167,403
-0.05(-0.48%)
Jun 10, 2002
10.61
10.73
10.46
10.50
1,119,214
-0.08(-0.77%)
Jun 07, 2002
10.35
10.79
10.19
10.58
2,143,248
+0.19(+1.87%)
Jun 06, 2002
10.32
10.62
10.29
10.39
2,561,757
+0.07(+0.67%)
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.