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
GUESS
(NY:
GES
)
23.13
-0.29 (-1.24%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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
2.102
2.109
2.088
2.090
1,947,093
-0.01(-0.53%)
May 27, 2005
2.103
2.134
2.091
2.101
1,357,162
+0.00(+0.24%)
May 26, 2005
2.068
2.101
2.068
2.096
1,222,574
+0.03(+1.56%)
May 25, 2005
2.109
2.133
2.050
2.063
2,287,189
-0.05(-2.18%)
May 24, 2005
2.047
2.114
2.035
2.109
1,615,055
+0.05(+2.53%)
May 23, 2005
2.047
2.072
2.014
2.057
1,391,011
+0.02(+0.91%)
May 20, 2005
2.104
2.104
2.015
2.039
1,329,358
-0.07(-3.30%)
May 19, 2005
2.055
2.123
2.047
2.108
1,533,255
+0.05(+2.53%)
May 18, 2005
1.967
2.077
1.964
2.056
1,415,994
+0.10(+4.87%)
May 17, 2005
1.977
1.998
1.949
1.960
1,183,084
-0.02(-1.25%)
May 16, 2005
1.918
1.993
1.918
1.985
792,618
+0.08(+4.17%)
May 13, 2005
1.954
1.960
1.865
1.906
786,976
-0.05(-2.78%)
May 12, 2005
1.985
2.000
1.954
1.960
860,718
-0.02(-1.25%)
May 11, 2005
1.947
1.985
1.928
1.985
990,470
+0.03(+1.33%)
May 10, 2005
1.936
1.970
1.932
1.959
1,140,774
+0.02(+0.89%)
May 09, 2005
1.958
1.992
1.918
1.942
1,101,284
-0.01(-0.40%)
May 06, 2005
1.956
1.985
1.911
1.950
1,085,568
-0.04(-1.92%)
May 05, 2005
1.861
2.010
1.861
1.988
3,620,577
+0.20(+11.40%)
May 04, 2005
1.778
1.787
1.777
1.784
863,538
+0.01(+0.35%)
May 03, 2005
1.778
1.794
1.767
1.778
828,884
+0.01(+0.70%)
May 02, 2005
1.800
1.800
1.731
1.766
2,038,967
+0.15(+9.29%)
Apr 29, 2005
1.617
1.627
1.552
1.616
481,937
+0.00(+0.15%)
Apr 28, 2005
1.688
1.690
1.594
1.613
669,716
-0.06(-3.85%)
Apr 27, 2005
1.674
1.721
1.650
1.678
549,634
+0.01(+0.37%)
Apr 26, 2005
1.663
1.704
1.644
1.671
377,571
+0.01(+0.52%)
Apr 25, 2005
1.690
1.717
1.658
1.663
391,272
-0.02(-1.25%)
Apr 22, 2005
1.741
1.741
1.673
1.684
616,525
-0.06(-3.55%)
Apr 21, 2005
1.745
1.784
1.733
1.746
660,045
+0.01(+0.79%)
Apr 20, 2005
1.769
1.787
1.724
1.732
477,505
-0.03(-1.90%)
Apr 19, 2005
1.740
1.784
1.740
1.766
505,712
+0.04(+2.08%)
Apr 18, 2005
1.727
1.740
1.659
1.730
573,409
-0.00(-0.07%)
Apr 15, 2005
1.779
1.787
1.710
1.731
670,925
-0.05(-2.72%)
Apr 14, 2005
1.812
1.819
1.763
1.779
359,841
-0.04(-2.25%)
Apr 13, 2005
1.834
1.854
1.812
1.820
176,898
-0.02(-1.28%)
Apr 12, 2005
1.813
1.848
1.795
1.844
286,100
+0.02(+1.36%)
Apr 11, 2005
1.828
1.861
1.808
1.819
299,397
-0.01(-0.47%)
Apr 08, 2005
1.836
1.845
1.807
1.828
554,470
-0.01(-0.47%)
Apr 07, 2005
1.824
1.858
1.815
1.836
2,142,124
+0.12(+6.78%)
Apr 06, 2005
1.727
1.740
1.711
1.720
205,911
-0.00(-0.07%)
Apr 05, 2005
1.762
1.764
1.700
1.721
337,275
-0.04(-2.32%)
Apr 04, 2005
1.737
1.774
1.676
1.762
675,357
+0.02(+1.00%)
Apr 01, 2005
1.707
1.755
1.701
1.745
561,320
+0.04(+2.63%)
Mar 31, 2005
1.758
1.761
1.699
1.700
814,781
-0.06(-3.25%)
Mar 30, 2005
1.717
1.777
1.714
1.757
568,573
+0.03(+1.94%)
Mar 29, 2005
1.773
1.789
1.710
1.724
689,058
-0.05(-2.87%)
Mar 28, 2005
1.774
1.779
1.751
1.774
465,416
+0.01(+0.35%)
Mar 24, 2005
1.769
1.778
1.741
1.768
386,436
-0.01(-0.49%)
Mar 23, 2005
1.808
1.808
1.763
1.777
766,426
-0.04(-2.05%)
Mar 22, 2005
1.824
1.836
1.809
1.814
374,347
-0.00(-0.27%)
Mar 21, 2005
1.834
1.840
1.753
1.819
782,947
-0.01(-0.54%)
Mar 18, 2005
1.885
1.885
1.803
1.829
713,235
-0.05(-2.77%)
Mar 17, 2005
1.900
1.913
1.869
1.881
284,891
-0.02(-1.24%)
Mar 16, 2005
1.884
1.921
1.865
1.905
585,095
+0.01(+0.46%)
Mar 15, 2005
1.917
1.928
1.890
1.896
388,854
-0.02(-1.10%)
Mar 14, 2005
1.903
1.917
1.886
1.917
495,638
+0.04(+2.32%)
Mar 11, 2005
1.900
1.908
1.871
1.874
382,004
-0.03(-1.76%)
Mar 10, 2005
1.874
1.917
1.860
1.907
832,914
+0.05(+2.47%)
Mar 09, 2005
1.830
1.886
1.830
1.861
595,571
+0.02(+1.35%)
Mar 08, 2005
1.882
1.891
1.819
1.836
1,008,200
-0.06(-3.33%)
Mar 07, 2005
1.970
1.970
1.890
1.900
540,769
-0.06(-2.98%)
Mar 04, 2005
1.931
1.987
1.931
1.958
1,285,838
+0.03(+1.41%)
Mar 03, 2005
1.932
1.951
1.880
1.931
1,631,979
-0.02(-0.83%)
Mar 02, 2005
1.876
1.969
1.874
1.947
1,735,943
+0.07(+3.77%)
Mar 01, 2005
1.841
1.887
1.830
1.876
919,953
+0.05(+2.58%)
Feb 28, 2005
1.830
1.855
1.798
1.829
880,060
+0.01(+0.41%)
Feb 25, 2005
1.818
1.828
1.791
1.822
399,331
+0.01(+0.55%)
Feb 24, 2005
1.778
1.820
1.768
1.812
522,233
+0.03(+1.53%)
Feb 23, 2005
1.793
1.830
1.771
1.784
756,352
-0.01(-0.48%)
Feb 22, 2005
1.836
1.861
1.768
1.793
826,869
-0.04(-2.30%)
Feb 18, 2005
1.849
1.861
1.795
1.835
687,446
-0.00(-0.13%)
Feb 17, 2005
1.812
1.861
1.812
1.838
867,971
+0.03(+1.44%)
Feb 16, 2005
1.886
1.898
1.787
1.812
2,063,144
-0.04(-2.34%)
Feb 15, 2005
1.757
1.855
1.752
1.855
2,038,564
+0.10(+5.88%)
Feb 14, 2005
1.706
1.752
1.663
1.752
645,135
+0.03(+1.95%)
Feb 11, 2005
1.712
1.737
1.688
1.719
416,255
+0.01(+0.43%)
Feb 10, 2005
1.724
1.752
1.686
1.711
646,344
-0.01(-0.72%)
Feb 09, 2005
1.762
1.764
1.714
1.724
428,344
-0.03(-1.49%)
Feb 08, 2005
1.793
1.793
1.748
1.750
385,227
-0.05(-2.96%)
Feb 07, 2005
1.750
1.822
1.748
1.803
301,412
+0.05(+2.61%)
Feb 04, 2005
1.782
1.793
1.748
1.757
456,954
-0.02(-1.39%)
Feb 03, 2005
1.762
1.807
1.743
1.782
593,557
+0.01(+0.42%)
Feb 02, 2005
1.786
1.807
1.758
1.774
892,954
-0.02(-1.17%)
Feb 01, 2005
1.764
1.802
1.750
1.795
861,524
+0.03(+1.90%)
Jan 31, 2005
1.719
1.768
1.717
1.762
844,599
+0.06(+3.27%)
Jan 28, 2005
1.725
1.728
1.690
1.706
904,640
-0.02(-1.43%)
Jan 27, 2005
1.685
1.755
1.685
1.731
1,063,003
+0.04(+2.27%)
Jan 26, 2005
1.716
1.716
1.683
1.692
1,556,626
-0.03(-1.73%)
Jan 25, 2005
1.735
1.766
1.712
1.722
642,718
+0.01(+0.36%)
Jan 24, 2005
1.774
1.784
1.700
1.716
1,209,276
-0.06(-3.29%)
Jan 21, 2005
1.757
1.776
1.737
1.774
1,523,987
+0.01(+0.56%)
Jan 20, 2005
1.759
1.773
1.732
1.764
1,192,755
-0.01(-0.35%)
Jan 19, 2005
1.758
1.798
1.743
1.771
1,211,291
+0.01(+0.35%)
Jan 18, 2005
1.705
1.788
1.675
1.764
2,124,797
+0.03(+1.94%)
Jan 14, 2005
1.601
1.731
1.588
1.731
1,913,244
+0.12(+7.72%)
Jan 13, 2005
1.612
1.621
1.576
1.607
738,622
+0.00(+0.08%)
Jan 12, 2005
1.644
1.644
1.581
1.606
920,759
-0.04(-2.41%)
Jan 11, 2005
1.649
1.649
1.617
1.645
827,675
-0.02(-0.97%)
Jan 10, 2005
1.623
1.669
1.613
1.661
976,770
+0.03(+2.14%)
Jan 07, 2005
1.657
1.657
1.588
1.627
757,963
-0.02(-1.06%)
Jan 06, 2005
1.673
1.706
1.623
1.644
1,788,327
-0.02(-0.97%)
Jan 05, 2005
1.669
1.732
1.644
1.660
2,353,677
+0.00(+0.30%)
Jan 04, 2005
1.563
1.686
1.557
1.655
3,701,169
+0.17(+11.35%)
Jan 03, 2005
1.555
1.556
1.478
1.487
1,276,570
-0.07(-4.54%)
Dec 31, 2004
1.551
1.570
1.541
1.557
412,226
+0.00(+0.16%)
Dec 30, 2004
1.567
1.586
1.537
1.555
903,028
-0.02(-1.57%)
Dec 29, 2004
1.554
1.582
1.534
1.580
482,743
+0.01(+0.87%)
Dec 28, 2004
1.546
1.581
1.546
1.566
413,434
+0.02(+1.28%)
Dec 27, 2004
1.551
1.568
1.537
1.546
317,933
+0.01(+0.48%)
Dec 23, 2004
1.552
1.570
1.534
1.539
419,479
-0.02(-1.43%)
Dec 22, 2004
1.545
1.585
1.535
1.561
978,784
+0.02(+1.04%)
Dec 21, 2004
1.508
1.580
1.508
1.545
1,357,162
+0.04(+2.64%)
Dec 20, 2004
1.453
1.509
1.453
1.505
934,459
+0.05(+3.59%)
Dec 17, 2004
1.454
1.470
1.437
1.453
1,613,443
-0.00(-0.26%)
Dec 16, 2004
1.453
1.482
1.452
1.457
997,723
-0.00(-0.34%)
Dec 15, 2004
1.483
1.493
1.453
1.462
888,522
-0.02(-1.51%)
Dec 14, 2004
1.483
1.494
1.472
1.484
1,516,733
+0.00(+0.08%)
Dec 13, 2004
1.505
1.539
1.483
1.483
1,223,380
-0.02(-1.65%)
Dec 10, 2004
1.501
1.532
1.491
1.508
1,457,902
+0.02(+1.25%)
Dec 09, 2004
1.501
1.532
1.475
1.489
1,091,210
-0.01(-0.74%)
Dec 08, 2004
1.539
1.546
1.490
1.500
1,277,779
-0.04(-2.58%)
Dec 07, 2004
1.613
1.619
1.526
1.540
1,652,933
-0.05(-3.35%)
Dec 06, 2004
1.632
1.638
1.591
1.593
2,012,775
-0.02(-1.08%)
Dec 03, 2004
1.683
1.700
1.611
1.611
2,266,235
-0.07(-4.28%)
Dec 02, 2004
1.768
1.776
1.681
1.683
2,512,443
-0.18(-9.60%)
Dec 01, 2004
1.799
1.871
1.799
1.861
895,775
+0.06(+3.45%)
Nov 30, 2004
1.818
1.844
1.781
1.799
1,383,354
-0.02(-0.96%)
Nov 29, 2004
1.869
1.891
1.778
1.817
1,848,771
-0.03(-1.48%)
Nov 26, 2004
1.861
1.874
1.828
1.844
351,782
-0.01(-0.80%)
Nov 24, 2004
1.911
1.923
1.850
1.859
1,739,166
-0.08(-3.97%)
Nov 23, 2004
1.898
1.956
1.898
1.936
908,670
+0.06(+2.97%)
Nov 22, 2004
1.917
1.923
1.858
1.880
1,460,319
-0.03(-1.56%)
Nov 19, 2004
1.985
2.006
1.907
1.910
764,008
-0.09(-4.65%)
Nov 18, 2004
2.004
2.016
1.973
2.003
720,891
-0.00(-0.12%)
Nov 17, 2004
1.937
2.005
1.937
2.005
1,050,511
+0.08(+4.19%)
Nov 16, 2004
1.926
1.959
1.911
1.925
843,794
-0.00(-0.06%)
Nov 15, 2004
1.928
1.985
1.921
1.926
951,383
-0.02(-1.08%)
Nov 12, 2004
1.948
1.960
1.932
1.947
1,275,362
+0.01(+0.58%)
Nov 11, 2004
1.979
1.984
1.908
1.936
1,569,118
-0.02(-1.08%)
Nov 10, 2004
1.983
1.989
1.936
1.957
1,416,397
-0.05(-2.35%)
Nov 09, 2004
2.016
2.040
1.980
2.004
1,227,813
-0.01(-0.62%)
Nov 08, 2004
2.061
2.068
2.004
2.016
889,731
-0.01(-0.31%)
Nov 05, 2004
1.964
2.063
1.964
2.023
1,782,686
+0.06(+2.97%)
Nov 04, 2004
1.861
2.006
1.854
1.964
4,019,908
-0.21(-9.49%)
Nov 03, 2004
2.111
2.170
2.111
2.170
849,838
+0.07(+3.43%)
Nov 02, 2004
2.090
2.123
2.061
2.098
838,555
+0.02(+0.77%)
Nov 01, 2004
2.091
2.098
2.036
2.082
1,054,541
+0.01(+0.48%)
Oct 29, 2004
2.129
2.134
1.998
2.072
1,220,559
-0.06(-2.68%)
Oct 28, 2004
2.232
2.276
2.123
2.129
854,270
-0.10(-4.61%)
Oct 27, 2004
2.191
2.246
2.178
2.232
926,400
+0.07(+3.04%)
Oct 26, 2004
2.193
2.193
2.127
2.166
457,357
-0.01(-0.68%)
Oct 25, 2004
2.178
2.189
2.154
2.181
236,133
-0.00(-0.11%)
Oct 22, 2004
2.169
2.210
2.154
2.184
525,860
+0.00(+0.11%)
Oct 21, 2004
2.140
2.186
2.127
2.181
299,397
+0.04(+1.91%)
Oct 20, 2004
2.111
2.152
2.111
2.140
311,486
-0.00(-0.06%)
Oct 19, 2004
2.140
2.204
2.140
2.142
452,118
-0.02(-0.75%)
Oct 18, 2004
2.109
2.178
2.085
2.158
649,971
+0.03(+1.28%)
Oct 15, 2004
2.052
2.169
2.034
2.131
1,492,959
+0.08(+3.81%)
Oct 14, 2004
2.078
2.078
2.035
2.052
588,318
-0.01(-0.36%)
Oct 13, 2004
2.140
2.147
2.023
2.060
1,090,001
-0.07(-3.49%)
Oct 12, 2004
2.175
2.188
2.134
2.134
460,178
-0.05(-2.44%)
Oct 11, 2004
2.209
2.222
2.173
2.188
532,710
-0.02(-0.90%)
Oct 08, 2004
2.165
2.216
2.135
2.207
1,139,968
+0.02(+1.14%)
Oct 07, 2004
2.116
2.184
2.097
2.183
838,555
+0.08(+3.78%)
Oct 06, 2004
2.090
2.124
2.070
2.103
502,488
+0.00(+0.06%)
Oct 05, 2004
2.147
2.147
2.085
2.102
747,890
-0.08(-3.48%)
Oct 04, 2004
2.190
2.220
2.157
2.178
689,461
-0.02(-0.74%)
Oct 01, 2004
2.235
2.266
2.147
2.194
876,030
-0.02(-0.73%)
Sep 30, 2004
2.150
2.274
2.147
2.210
859,912
+0.09(+4.27%)
Sep 29, 2004
2.205
2.209
2.114
2.119
1,325,731
-0.09(-3.94%)
Sep 28, 2004
2.131
2.209
2.091
2.206
558,902
+0.08(+3.92%)
Sep 27, 2004
2.180
2.180
2.118
2.123
393,689
-0.07(-3.17%)
Sep 24, 2004
2.237
2.237
2.168
2.193
525,054
-0.04(-2.00%)
Sep 23, 2004
2.121
2.268
2.085
2.237
1,312,031
+0.12(+5.50%)
Sep 22, 2004
2.134
2.140
2.098
2.121
1,031,572
-0.03(-1.56%)
Sep 21, 2004
2.097
2.170
2.097
2.154
275,220
+0.08(+3.70%)
Sep 20, 2004
2.165
2.166
2.076
2.077
425,926
-0.10(-4.62%)
Sep 17, 2004
2.165
2.193
2.126
2.178
727,742
+0.02(+1.15%)
Sep 16, 2004
2.080
2.205
2.080
2.153
874,418
+0.09(+4.52%)
Sep 15, 2004
2.029
2.075
2.010
2.060
475,893
+0.01(+0.73%)
Sep 14, 2004
2.035
2.086
2.035
2.045
263,131
-0.02(-1.02%)
Sep 13, 2004
2.023
2.091
2.023
2.066
288,920
+0.03(+1.52%)
Sep 10, 2004
1.992
2.035
1.946
2.035
466,625
+0.03(+1.55%)
Sep 09, 2004
2.039
2.046
1.979
2.004
361,856
-0.05(-2.30%)
Sep 08, 2004
2.044
2.104
2.040
2.051
532,710
-0.02(-0.78%)
Sep 07, 2004
1.998
2.077
1.985
2.067
676,566
+0.06(+3.16%)
Sep 03, 2004
1.967
2.010
1.967
2.004
442,044
+0.03(+1.64%)
Sep 02, 2004
1.854
1.975
1.854
1.972
579,050
+0.11(+6.00%)
Sep 01, 2004
1.887
1.948
1.859
1.860
813,169
-0.02(-1.25%)
Aug 31, 2004
1.898
1.898
1.849
1.884
409,002
-0.01(-0.78%)
Aug 30, 2004
1.946
1.951
1.898
1.898
230,491
-0.06(-2.92%)
Aug 27, 2004
1.967
1.973
1.928
1.956
226,865
-0.02(-1.13%)
Aug 26, 2004
1.980
1.985
1.957
1.978
222,432
-0.00(-0.19%)
Aug 25, 2004
1.969
1.992
1.936
1.982
519,815
+0.00(+0.06%)
Aug 24, 2004
1.977
1.999
1.960
1.980
611,690
-0.01(-0.44%)
Aug 23, 2004
2.010
2.035
1.985
1.989
279,249
-0.05(-2.26%)
Aug 20, 2004
2.010
2.041
1.987
2.035
604,034
+0.03(+1.49%)
Aug 19, 2004
2.023
2.024
1.984
2.005
389,257
-0.03(-1.46%)
Aug 18, 2004
1.947
2.039
1.926
2.035
479,520
+0.08(+3.86%)
Aug 17, 2004
1.916
1.972
1.916
1.959
336,066
+0.04(+2.00%)
Aug 16, 2004
1.843
1.929
1.843
1.921
312,695
+0.05(+2.52%)
Aug 13, 2004
1.886
1.910
1.861
1.874
301,009
-0.02(-0.98%)
Aug 12, 2004
1.898
1.912
1.880
1.892
301,412
-0.02(-0.97%)
Aug 11, 2004
1.927
1.929
1.859
1.911
377,168
-0.04(-2.10%)
Aug 10, 2004
1.874
1.972
1.861
1.952
393,287
+0.07(+3.56%)
Aug 09, 2004
1.861
1.902
1.861
1.885
434,388
-0.04(-2.25%)
Aug 06, 2004
1.974
1.983
1.901
1.928
547,619
-0.06(-2.94%)
Aug 05, 2004
1.967
1.987
1.962
1.987
782,544
-0.03(-1.36%)
Aug 04, 2004
2.023
2.029
1.974
2.014
669,313
-0.03(-1.34%)
Aug 03, 2004
2.011
2.047
1.993
2.041
530,695
+0.03(+1.48%)
Aug 02, 2004
1.992
2.035
1.985
2.011
665,283
+0.00(+0.06%)
Jul 30, 2004
1.898
2.056
1.898
2.010
1,185,099
+0.15(+7.86%)
Jul 29, 2004
1.804
1.874
1.793
1.864
500,473
+0.03(+1.76%)
Jul 28, 2004
1.818
1.861
1.778
1.831
318,739
+0.00(+0.07%)
Jul 27, 2004
1.799
1.858
1.762
1.830
417,061
+0.04(+2.01%)
Jul 26, 2004
1.799
1.848
1.751
1.794
307,053
-0.02(-0.96%)
Jul 23, 2004
1.843
1.862
1.802
1.812
311,486
-0.04(-2.21%)
Jul 22, 2004
1.836
1.856
1.818
1.853
579,856
+0.00(+0.20%)
Jul 21, 2004
1.840
1.973
1.819
1.849
923,982
-0.00(-0.20%)
Jul 20, 2004
1.793
1.855
1.778
1.853
365,482
+0.07(+3.82%)
Jul 19, 2004
1.789
1.807
1.712
1.784
604,839
-0.01(-0.83%)
Jul 16, 2004
1.836
1.843
1.795
1.799
752,322
-0.03(-1.69%)
Jul 15, 2004
1.874
1.906
1.824
1.830
517,398
-0.06(-2.96%)
Jul 14, 2004
1.874
1.906
1.836
1.886
733,786
-0.01(-0.65%)
Jul 13, 2004
1.929
1.929
1.889
1.898
438,821
-0.06(-3.16%)
Jul 12, 2004
1.926
1.960
1.898
1.960
370,318
+0.03(+1.54%)
Jul 09, 2004
1.942
1.949
1.907
1.931
251,848
-0.01(-0.45%)
Jul 08, 2004
1.985
1.985
1.929
1.939
564,141
-0.07(-3.70%)
Jul 07, 2004
1.984
2.041
1.978
2.014
556,082
+0.03(+1.56%)
Jul 06, 2004
1.910
2.036
1.910
1.983
1,249,572
-0.07(-3.56%)
Jul 02, 2004
2.047
2.087
2.036
2.056
690,670
+0.03(+1.59%)
Jul 01, 2004
1.992
2.049
1.985
2.024
1,059,779
+0.03(+1.30%)
Jun 30, 2004
1.960
2.019
1.948
1.998
1,116,193
+0.03(+1.51%)
Jun 29, 2004
2.023
2.035
1.949
1.968
573,006
-0.09(-4.17%)
Jun 28, 2004
2.054
2.070
1.998
2.054
790,200
+0.03(+1.53%)
Jun 25, 2004
2.066
2.098
2.023
2.023
1,644,874
-0.02(-0.91%)
Jun 24, 2004
2.075
2.091
2.035
2.041
566,155
-0.03(-1.44%)
Jun 23, 2004
1.999
2.071
1.962
2.071
616,525
+0.09(+4.44%)
Jun 22, 2004
2.046
2.046
1.967
1.983
838,555
-0.06(-3.09%)
Jun 21, 2004
2.028
2.054
2.019
2.046
414,643
+0.02(+0.98%)
Jun 18, 2004
1.994
2.056
1.969
2.026
734,189
+0.04(+1.87%)
Jun 17, 2004
1.969
1.999
1.923
1.989
611,287
+0.05(+2.82%)
Jun 16, 2004
1.979
1.982
1.927
1.934
536,337
-0.04(-1.95%)
Jun 15, 2004
1.877
1.992
1.877
1.973
1,123,043
+0.12(+6.50%)
Jun 14, 2004
1.793
1.867
1.787
1.853
752,725
+0.07(+3.68%)
Jun 10, 2004
1.740
1.843
1.740
1.787
1,047,690
+0.06(+3.45%)
Jun 09, 2004
1.736
1.767
1.715
1.727
756,352
-0.01(-0.50%)
Jun 08, 2004
1.735
1.787
1.725
1.736
1,003,365
+0.01(+0.43%)
Jun 07, 2004
1.720
1.737
1.712
1.728
1,221,768
+0.00(+0.22%)
Jun 04, 2004
1.802
1.802
1.710
1.725
1,688,394
-0.05(-2.59%)
Jun 03, 2004
1.892
1.898
1.764
1.771
988,053
-0.11(-5.81%)
Jun 02, 2004
1.855
1.881
1.849
1.880
610,884
+0.02(+1.34%)
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.