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
Albemarle Corp
(NY:
ALB
)
104.19
-3.64 (-3.38%)
Streaming Delayed Price
Updated: 11:21 AM EDT, Jun 14, 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
7.876
7.899
7.764
7.772
354,110
-0.10(-1.32%)
May 27, 2005
7.856
7.889
7.788
7.876
344,322
+0.01(+0.08%)
May 26, 2005
7.856
7.895
7.801
7.870
436,092
+0.08(+1.02%)
May 25, 2005
7.860
7.872
7.613
7.791
686,930
-0.07(-0.88%)
May 24, 2005
7.835
7.889
7.750
7.860
570,933
-0.00(-0.05%)
May 23, 2005
7.768
7.895
7.758
7.864
410,396
+0.11(+1.48%)
May 20, 2005
7.764
7.766
7.682
7.750
336,001
-0.01(-0.18%)
May 19, 2005
7.899
7.925
7.729
7.764
505,103
-0.14(-1.78%)
May 18, 2005
7.723
7.948
7.723
7.905
523,702
+0.24(+3.17%)
May 17, 2005
7.584
7.674
7.556
7.662
889,559
+0.06(+0.81%)
May 16, 2005
7.406
7.601
7.372
7.601
661,235
+0.19(+2.62%)
May 13, 2005
7.570
7.570
7.308
7.406
818,101
-0.13(-1.76%)
May 12, 2005
7.621
7.762
7.498
7.539
1,132,812
-0.09(-1.13%)
May 11, 2005
7.498
7.629
7.372
7.625
772,338
+0.13(+1.69%)
May 10, 2005
7.641
7.641
7.462
7.498
506,082
-0.19(-2.45%)
May 09, 2005
7.631
7.697
7.543
7.686
493,846
+0.03(+0.37%)
May 06, 2005
7.672
7.733
7.607
7.658
421,164
+0.04(+0.48%)
May 05, 2005
7.733
7.799
7.580
7.621
801,949
-0.12(-1.58%)
May 04, 2005
7.631
7.760
7.621
7.744
439,273
+0.18(+2.38%)
May 03, 2005
7.519
7.670
7.519
7.564
770,135
+0.02(+0.33%)
May 02, 2005
7.468
7.547
7.382
7.539
765,241
+0.06(+0.79%)
Apr 29, 2005
7.325
7.488
7.317
7.480
886,623
+0.21(+2.87%)
Apr 28, 2005
7.298
7.388
7.233
7.272
760,102
-0.02(-0.31%)
Apr 27, 2005
7.284
7.355
7.051
7.294
997,236
-0.01(-0.11%)
Apr 26, 2005
7.274
7.443
7.161
7.302
1,746,082
+0.41(+5.90%)
Apr 25, 2005
6.720
6.941
6.702
6.896
1,133,546
+0.22(+3.34%)
Apr 22, 2005
6.804
6.804
6.622
6.673
679,099
-0.16(-2.33%)
Apr 21, 2005
6.732
6.834
6.646
6.832
593,447
+0.20(+2.99%)
Apr 20, 2005
6.793
6.830
6.618
6.634
565,794
-0.17(-2.52%)
Apr 19, 2005
6.732
6.834
6.732
6.806
382,743
+0.10(+1.52%)
Apr 18, 2005
6.640
6.732
6.546
6.704
676,407
+0.07(+1.08%)
Apr 15, 2005
6.885
6.887
6.579
6.632
1,104,179
-0.38(-5.42%)
Apr 14, 2005
7.055
7.120
6.990
7.012
885,399
-0.03(-0.46%)
Apr 13, 2005
7.225
7.229
7.012
7.045
735,140
-0.21(-2.90%)
Apr 12, 2005
7.249
7.325
7.120
7.255
740,280
+0.03(+0.45%)
Apr 11, 2005
7.267
7.280
7.157
7.223
336,001
-0.04(-0.62%)
Apr 08, 2005
7.406
7.406
7.253
7.267
441,965
-0.15(-1.96%)
Apr 07, 2005
7.396
7.437
7.321
7.413
225,632
+0.02(+0.22%)
Apr 06, 2005
7.462
7.517
7.394
7.396
327,680
-0.04(-0.60%)
Apr 05, 2005
7.415
7.449
7.379
7.441
279,471
+0.05(+0.72%)
Apr 04, 2005
7.335
7.415
7.223
7.388
364,878
+0.04(+0.50%)
Apr 01, 2005
7.509
7.549
7.329
7.351
512,445
-0.08(-1.05%)
Mar 31, 2005
7.433
7.445
7.376
7.429
585,616
-0.01(-0.14%)
Mar 30, 2005
7.214
7.439
7.214
7.439
452,243
+0.21(+2.97%)
Mar 29, 2005
7.421
7.478
7.204
7.225
552,334
-0.19(-2.51%)
Mar 28, 2005
7.484
7.513
7.376
7.410
243,252
-0.06(-0.85%)
Mar 24, 2005
7.470
7.564
7.457
7.474
288,280
+0.05(+0.72%)
Mar 23, 2005
7.376
7.511
7.345
7.421
444,412
+0.01(+0.17%)
Mar 22, 2005
7.619
7.625
7.406
7.408
911,095
-0.21(-2.74%)
Mar 21, 2005
7.762
7.762
7.588
7.617
338,203
-0.13(-1.64%)
Mar 18, 2005
7.713
7.752
7.647
7.744
930,917
+0.08(+0.99%)
Mar 17, 2005
7.513
7.703
7.490
7.668
544,748
+0.16(+2.07%)
Mar 16, 2005
7.601
7.603
7.468
7.513
437,315
-0.11(-1.42%)
Mar 15, 2005
7.733
7.784
7.570
7.621
452,488
-0.08(-0.98%)
Mar 14, 2005
7.592
7.776
7.590
7.697
775,030
+0.11(+1.40%)
Mar 11, 2005
7.682
7.713
7.574
7.590
1,148,474
-0.12(-1.51%)
Mar 10, 2005
7.731
7.791
7.641
7.707
405,991
-0.02(-0.32%)
Mar 09, 2005
7.866
7.964
7.725
7.731
774,540
-0.17(-2.10%)
Mar 08, 2005
7.866
7.919
7.764
7.897
518,073
+0.02(+0.23%)
Mar 07, 2005
7.958
7.974
7.846
7.878
207,278
-0.07(-0.90%)
Mar 04, 2005
7.825
7.987
7.805
7.950
312,508
+0.14(+1.81%)
Mar 03, 2005
7.825
7.895
7.772
7.809
324,010
+0.01(+0.13%)
Mar 02, 2005
7.774
7.905
7.733
7.799
460,319
-0.04(-0.57%)
Mar 01, 2005
7.774
7.909
7.774
7.844
457,138
+0.08(+1.03%)
Feb 28, 2005
7.825
7.842
7.694
7.764
856,522
-0.07(-0.84%)
Feb 25, 2005
7.647
7.833
7.617
7.829
1,011,675
+0.23(+3.07%)
Feb 24, 2005
7.457
7.637
7.329
7.596
1,656,514
+0.48(+6.72%)
Feb 23, 2005
7.047
7.137
7.020
7.118
657,564
+0.12(+1.75%)
Feb 22, 2005
7.141
7.171
6.990
6.996
543,524
-0.16(-2.28%)
Feb 18, 2005
7.196
7.261
7.141
7.159
535,693
-0.02(-0.23%)
Feb 17, 2005
7.333
7.333
7.153
7.176
803,907
-0.16(-2.17%)
Feb 16, 2005
7.274
7.372
7.233
7.335
403,299
+0.06(+0.76%)
Feb 15, 2005
7.345
7.382
7.237
7.280
580,477
-0.08(-1.03%)
Feb 14, 2005
7.339
7.364
7.267
7.355
442,454
+0.00(+0.03%)
Feb 11, 2005
7.390
7.396
7.294
7.353
769,646
-0.03(-0.44%)
Feb 10, 2005
7.396
7.468
7.337
7.386
472,066
+0.00(+0.00%)
Feb 09, 2005
7.474
7.478
7.343
7.386
810,025
-0.08(-1.01%)
Feb 08, 2005
7.376
7.462
7.333
7.462
1,443,362
+0.10(+1.33%)
Feb 07, 2005
7.294
7.394
7.284
7.364
1,386,097
+0.08(+1.12%)
Feb 04, 2005
7.188
7.290
7.180
7.282
965,178
+0.10(+1.37%)
Feb 03, 2005
7.274
7.274
7.110
7.184
920,883
-0.08(-1.12%)
Feb 02, 2005
7.233
7.265
7.151
7.265
593,692
+0.03(+0.45%)
Feb 01, 2005
7.173
7.233
7.159
7.233
1,005,801
+0.06(+0.83%)
Jan 31, 2005
7.059
7.173
7.024
7.173
1,233,392
+0.19(+2.75%)
Jan 28, 2005
7.008
7.014
6.947
6.981
585,127
-0.01(-0.15%)
Jan 27, 2005
6.990
7.026
6.961
6.992
594,915
+0.00(+0.06%)
Jan 26, 2005
6.973
7.008
6.945
6.988
628,687
+0.01(+0.21%)
Jan 25, 2005
6.973
7.016
6.947
6.973
809,780
+0.02(+0.35%)
Jan 24, 2005
6.971
6.992
6.930
6.949
1,229,721
-0.03(-0.38%)
Jan 21, 2005
6.949
7.008
6.926
6.975
936,546
+0.03(+0.38%)
Jan 20, 2005
6.885
6.986
6.865
6.949
1,275,239
-0.01(-0.21%)
Jan 19, 2005
7.049
7.065
6.928
6.963
942,174
-0.07(-1.02%)
Jan 18, 2005
6.947
7.051
6.906
7.035
1,688,817
+0.07(+1.06%)
Jan 14, 2005
7.120
7.120
6.926
6.961
6,777,539
-0.25(-3.48%)
Jan 13, 2005
7.304
7.304
7.165
7.212
935,811
-0.09(-1.29%)
Jan 12, 2005
7.294
7.347
7.073
7.306
952,942
-0.01(-0.11%)
Jan 11, 2005
7.388
7.388
7.253
7.314
821,282
-0.08(-1.02%)
Jan 10, 2005
7.417
7.560
7.390
7.390
775,764
-0.06(-0.74%)
Jan 07, 2005
7.419
7.529
7.304
7.445
1,113,723
+0.03(+0.36%)
Jan 06, 2005
7.278
7.429
7.012
7.419
1,867,952
+0.14(+1.94%)
Jan 05, 2005
7.417
7.451
7.278
7.278
731,470
-0.18(-2.41%)
Jan 04, 2005
7.774
7.774
7.437
7.457
572,646
-0.32(-4.07%)
Jan 03, 2005
7.970
7.974
7.748
7.774
447,838
-0.13(-1.71%)
Dec 31, 2004
7.995
8.009
7.891
7.909
296,356
-0.07(-0.87%)
Dec 30, 2004
8.009
8.066
7.931
7.978
408,683
-0.09(-1.16%)
Dec 29, 2004
8.121
8.121
8.032
8.072
188,434
-0.04(-0.45%)
Dec 28, 2004
8.019
8.203
8.019
8.109
297,580
+0.08(+0.99%)
Dec 27, 2004
8.173
8.175
8.009
8.030
228,324
-0.10(-1.26%)
Dec 23, 2004
8.132
8.171
8.070
8.132
286,812
-0.05(-0.57%)
Dec 22, 2004
8.046
8.197
8.040
8.179
251,572
+0.18(+2.25%)
Dec 21, 2004
8.132
8.136
7.987
7.999
461,543
-0.09(-1.06%)
Dec 20, 2004
8.134
8.207
8.070
8.085
213,885
-0.05(-0.60%)
Dec 17, 2004
8.201
8.224
7.974
8.134
464,724
-0.05(-0.57%)
Dec 16, 2004
8.152
8.197
8.072
8.181
389,595
-0.01(-0.10%)
Dec 15, 2004
8.132
8.189
8.089
8.189
266,745
+0.05(+0.65%)
Dec 14, 2004
8.040
8.146
8.040
8.136
316,179
+0.11(+1.32%)
Dec 13, 2004
8.009
8.030
7.936
8.030
210,459
+0.03(+0.36%)
Dec 10, 2004
7.978
8.032
7.911
8.001
256,222
-0.00(-0.03%)
Dec 09, 2004
7.978
8.070
7.866
8.003
322,297
+0.00(+0.03%)
Dec 08, 2004
7.958
8.075
7.948
8.001
271,150
+0.04(+0.54%)
Dec 07, 2004
8.091
8.091
7.958
7.958
434,623
-0.12(-1.44%)
Dec 06, 2004
8.060
8.113
7.981
8.075
300,761
-0.03(-0.33%)
Dec 03, 2004
8.117
8.209
8.058
8.101
295,133
-0.03(-0.33%)
Dec 02, 2004
8.213
8.293
8.066
8.128
314,221
-0.11(-1.34%)
Dec 01, 2004
8.173
8.305
8.171
8.238
457,872
+0.10(+1.20%)
Nov 30, 2004
8.009
8.140
7.946
8.140
594,915
+0.10(+1.25%)
Nov 29, 2004
8.030
8.058
7.835
8.040
424,835
+0.03(+0.36%)
Nov 26, 2004
8.070
8.081
7.989
8.011
82,470
-0.05(-0.63%)
Nov 24, 2004
7.897
8.062
7.846
8.062
322,541
+0.16(+2.04%)
Nov 23, 2004
7.985
7.985
7.766
7.901
275,555
-0.09(-1.07%)
Nov 22, 2004
7.829
7.987
7.788
7.987
256,711
+0.16(+2.09%)
Nov 19, 2004
7.835
7.835
7.645
7.823
299,538
-0.03(-0.42%)
Nov 18, 2004
7.917
7.948
7.748
7.856
312,263
-0.08(-0.98%)
Nov 17, 2004
7.866
8.091
7.862
7.934
325,478
+0.11(+1.41%)
Nov 16, 2004
7.968
7.981
7.807
7.823
298,803
-0.16(-2.05%)
Nov 15, 2004
8.009
8.009
7.880
7.987
318,381
-0.02(-0.28%)
Nov 12, 2004
7.938
8.009
7.850
8.009
184,519
+0.07(+0.90%)
Nov 11, 2004
7.782
7.938
7.764
7.938
352,397
+0.16(+2.00%)
Nov 10, 2004
7.658
7.788
7.652
7.782
259,648
+0.10(+1.30%)
Nov 09, 2004
7.488
7.697
7.439
7.682
503,145
+0.16(+2.15%)
Nov 08, 2004
7.682
7.682
7.521
7.521
500,943
-0.18(-2.36%)
Nov 05, 2004
7.784
7.889
7.629
7.703
470,108
-0.09(-1.13%)
Nov 04, 2004
7.580
7.791
7.535
7.791
466,682
+0.21(+2.78%)
Nov 03, 2004
7.427
7.598
7.427
7.580
415,535
+0.24(+3.29%)
Nov 02, 2004
7.437
7.486
7.292
7.339
455,914
-0.06(-0.80%)
Nov 01, 2004
7.327
7.406
7.257
7.398
236,889
+0.07(+1.00%)
Oct 29, 2004
7.304
7.406
7.241
7.325
373,443
+0.02(+0.22%)
Oct 28, 2004
7.345
7.421
7.263
7.308
965,912
+0.02(+0.28%)
Oct 27, 2004
7.171
7.337
7.153
7.288
412,354
+0.12(+1.62%)
Oct 26, 2004
7.096
7.202
6.918
7.171
297,335
+0.07(+1.01%)
Oct 25, 2004
7.008
7.192
6.988
7.100
267,479
+0.11(+1.52%)
Oct 22, 2004
7.059
7.218
6.994
6.994
309,082
-0.06(-0.78%)
Oct 21, 2004
6.967
7.106
6.906
7.049
270,171
+0.09(+1.29%)
Oct 20, 2004
6.926
6.998
6.869
6.959
280,694
+0.01(+0.18%)
Oct 19, 2004
6.914
6.979
6.914
6.947
814,675
+0.05(+0.77%)
Oct 18, 2004
6.834
6.934
6.732
6.894
275,555
+0.02(+0.27%)
Oct 15, 2004
6.845
7.069
6.845
6.875
267,724
+0.03(+0.45%)
Oct 14, 2004
6.781
6.908
6.771
6.845
262,830
+0.07(+0.96%)
Oct 13, 2004
7.077
7.080
6.765
6.779
315,934
-0.25(-3.55%)
Oct 12, 2004
7.033
7.059
6.898
7.028
192,105
-0.04(-0.52%)
Oct 11, 2004
6.988
7.073
6.988
7.065
122,849
+0.09(+1.23%)
Oct 08, 2004
7.049
7.110
6.953
6.979
250,838
-0.09(-1.30%)
Oct 07, 2004
7.325
7.325
7.069
7.071
273,842
-0.28(-3.83%)
Oct 06, 2004
7.151
7.353
7.080
7.353
370,751
+0.20(+2.83%)
Oct 05, 2004
7.225
7.233
7.114
7.151
211,193
-0.07(-1.02%)
Oct 04, 2004
7.263
7.306
7.188
7.225
227,100
+0.00(+0.06%)
Oct 01, 2004
7.182
7.255
7.102
7.220
398,160
+0.05(+0.71%)
Sep 30, 2004
7.020
7.231
7.008
7.169
427,771
+0.16(+2.24%)
Sep 29, 2004
6.967
7.063
6.947
7.012
271,639
+0.03(+0.44%)
Sep 28, 2004
6.793
7.008
6.793
6.981
314,955
+0.17(+2.55%)
Sep 27, 2004
6.969
6.969
6.728
6.808
429,974
-0.16(-2.32%)
Sep 24, 2004
6.967
7.094
6.967
6.969
206,788
-0.02(-0.29%)
Sep 23, 2004
7.018
7.055
6.979
6.990
158,823
-0.04(-0.55%)
Sep 22, 2004
7.039
7.053
6.908
7.028
290,238
-0.03(-0.41%)
Sep 21, 2004
7.018
7.108
7.018
7.057
263,808
+0.05(+0.70%)
Sep 20, 2004
6.998
7.098
6.979
7.008
148,545
-0.03(-0.44%)
Sep 17, 2004
7.102
7.129
6.986
7.039
393,510
-0.02(-0.23%)
Sep 16, 2004
6.947
7.077
6.947
7.055
219,025
+0.15(+2.10%)
Sep 15, 2004
6.855
6.922
6.834
6.910
286,567
+0.04(+0.59%)
Sep 14, 2004
6.947
6.947
6.834
6.869
286,323
-0.08(-1.12%)
Sep 13, 2004
6.988
7.006
6.941
6.947
288,036
-0.04(-0.56%)
Sep 10, 2004
7.018
7.018
6.941
6.986
262,095
-0.05(-0.70%)
Sep 09, 2004
6.977
7.049
6.967
7.035
537,651
+0.08(+1.12%)
Sep 08, 2004
7.145
7.161
6.957
6.957
595,160
-0.19(-2.63%)
Sep 07, 2004
7.090
7.171
7.059
7.145
639,210
+0.14(+1.95%)
Sep 03, 2004
6.963
7.028
6.957
7.008
336,980
+0.01(+0.12%)
Sep 02, 2004
6.865
7.012
6.840
7.000
423,122
+0.11(+1.60%)
Sep 01, 2004
6.795
6.910
6.742
6.889
643,860
+0.09(+1.38%)
Aug 31, 2004
6.763
6.845
6.722
6.795
295,133
+0.05(+0.79%)
Aug 30, 2004
6.687
6.777
6.665
6.742
531,288
+0.05(+0.79%)
Aug 27, 2004
6.704
6.763
6.640
6.689
628,442
+0.00(+0.03%)
Aug 26, 2004
6.687
6.771
6.679
6.687
477,205
+0.02(+0.34%)
Aug 25, 2004
6.597
6.665
6.505
6.665
426,792
+0.09(+1.43%)
Aug 24, 2004
6.530
6.626
6.520
6.571
268,458
+0.09(+1.36%)
Aug 23, 2004
6.583
6.620
6.483
6.483
247,167
-0.09(-1.31%)
Aug 20, 2004
6.509
6.589
6.483
6.569
313,976
+0.09(+1.36%)
Aug 19, 2004
6.569
6.569
6.436
6.481
317,158
-0.11(-1.70%)
Aug 18, 2004
6.446
6.593
6.395
6.593
167,878
+0.11(+1.70%)
Aug 17, 2004
6.538
6.538
6.456
6.483
236,889
-0.03(-0.53%)
Aug 16, 2004
6.334
6.524
6.334
6.518
205,075
+0.17(+2.74%)
Aug 13, 2004
6.415
6.430
6.326
6.344
208,012
-0.03(-0.51%)
Aug 12, 2004
6.477
6.477
6.362
6.377
362,676
-0.11(-1.70%)
Aug 11, 2004
6.487
6.518
6.328
6.487
794,852
-0.03(-0.44%)
Aug 10, 2004
6.371
6.524
6.356
6.516
691,335
+0.19(+2.94%)
Aug 09, 2004
6.236
6.356
6.230
6.330
491,643
+0.13(+2.04%)
Aug 06, 2004
6.234
6.254
6.150
6.203
375,156
-0.06(-0.98%)
Aug 05, 2004
6.471
6.487
6.244
6.264
343,832
-0.22(-3.43%)
Aug 04, 2004
6.405
6.512
6.342
6.487
487,238
+0.06(+0.89%)
Aug 03, 2004
6.473
6.477
6.393
6.430
709,445
+0.02(+0.29%)
Aug 02, 2004
6.262
6.442
6.252
6.411
590,755
+0.12(+1.88%)
Jul 30, 2004
6.364
6.364
6.281
6.293
246,189
-0.09(-1.41%)
Jul 29, 2004
6.303
6.401
6.272
6.383
428,016
+0.12(+1.99%)
Jul 28, 2004
6.281
6.291
6.172
6.258
369,528
-0.02(-0.33%)
Jul 27, 2004
6.252
6.324
6.225
6.279
383,722
+0.04(+0.66%)
Jul 26, 2004
6.277
6.305
6.203
6.238
347,503
-0.02(-0.29%)
Jul 23, 2004
6.313
6.354
6.215
6.256
353,131
-0.08(-1.26%)
Jul 22, 2004
6.140
6.338
6.027
6.336
535,204
+0.21(+3.37%)
Jul 21, 2004
6.293
6.311
6.129
6.129
422,387
-0.15(-2.44%)
Jul 20, 2004
6.221
6.287
6.211
6.283
217,556
+0.05(+0.82%)
Jul 19, 2004
6.309
6.309
6.197
6.232
211,193
-0.05(-0.81%)
Jul 16, 2004
6.319
6.330
6.207
6.283
278,981
-0.04(-0.58%)
Jul 15, 2004
6.332
6.373
6.299
6.319
128,478
+0.01(+0.13%)
Jul 14, 2004
6.285
6.403
6.197
6.311
290,972
-0.00(-0.06%)
Jul 13, 2004
6.299
6.346
6.272
6.315
125,296
+0.04(+0.59%)
Jul 12, 2004
6.289
6.324
6.183
6.279
166,899
-0.01(-0.16%)
Jul 09, 2004
6.246
6.317
6.234
6.289
98,132
+0.06(+0.88%)
Jul 08, 2004
6.293
6.356
6.232
6.234
204,831
-0.10(-1.58%)
Jul 07, 2004
6.283
6.405
6.283
6.334
247,657
+0.06(+0.91%)
Jul 06, 2004
6.354
6.413
6.240
6.277
313,976
-0.11(-1.73%)
Jul 02, 2004
6.395
6.415
6.313
6.387
165,675
+0.01(+0.10%)
Jul 01, 2004
6.467
6.477
6.373
6.381
352,887
-0.09(-1.33%)
Jun 30, 2004
6.436
6.473
6.385
6.467
299,538
+0.04(+0.60%)
Jun 29, 2004
6.407
6.487
6.364
6.428
330,862
+0.02(+0.35%)
Jun 28, 2004
6.334
6.507
6.301
6.405
532,756
+0.07(+1.13%)
Jun 25, 2004
6.225
6.334
6.203
6.334
685,707
+0.11(+1.84%)
Jun 24, 2004
6.211
6.242
6.174
6.219
293,664
+0.02(+0.30%)
Jun 23, 2004
6.129
6.207
6.129
6.201
665,150
+0.05(+0.80%)
Jun 22, 2004
6.101
6.170
6.046
6.152
283,875
+0.05(+0.84%)
Jun 21, 2004
6.158
6.158
6.044
6.101
341,385
-0.07(-1.09%)
Jun 18, 2004
6.078
6.170
6.078
6.168
532,512
+0.11(+1.89%)
Jun 17, 2004
5.997
6.078
5.925
6.054
363,899
+0.04(+0.61%)
Jun 16, 2004
5.982
6.017
5.854
6.017
302,474
+0.05(+0.89%)
Jun 15, 2004
5.894
5.976
5.894
5.964
283,631
+0.09(+1.53%)
Jun 14, 2004
5.884
5.892
5.813
5.874
350,440
-0.07(-1.20%)
Jun 10, 2004
5.901
5.952
5.894
5.946
265,521
+0.04(+0.76%)
Jun 09, 2004
6.017
6.078
5.897
5.901
280,694
-0.14(-2.30%)
Jun 08, 2004
5.956
6.072
5.946
6.040
341,630
-0.01(-0.20%)
Jun 07, 2004
5.919
6.054
5.919
6.052
176,443
+0.13(+2.28%)
Jun 04, 2004
5.925
5.960
5.894
5.917
196,510
+0.04(+0.73%)
Jun 03, 2004
5.894
5.897
5.850
5.874
249,859
-0.05(-0.79%)
Jun 02, 2004
5.976
5.976
5.886
5.921
196,510
-0.04(-0.65%)
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.