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
AMETEK Solidstate Controls
(NY:
AME
)
173.31
-0.40 (-0.23%)
Streaming Delayed Price
Updated: 2:44 PM EDT, Jun 13, 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
1.654
1.677
1.654
1.676
833,450
+0.03(+1.61%)
May 29, 2003
1.648
1.671
1.638
1.649
797,921
+0.00(+0.06%)
May 28, 2003
1.635
1.654
1.634
1.648
1,142,108
+0.01(+0.55%)
May 27, 2003
1.603
1.643
1.587
1.639
1,249,435
+0.04(+2.28%)
May 23, 2003
1.621
1.621
1.601
1.603
927,454
-0.02(-1.28%)
May 22, 2003
1.630
1.634
1.610
1.623
1,208,725
-0.01(-0.41%)
May 21, 2003
1.638
1.641
1.612
1.630
1,208,725
-0.01(-0.50%)
May 20, 2003
1.635
1.645
1.609
1.638
2,025,151
+0.01(+0.53%)
May 19, 2003
1.671
1.675
1.606
1.630
1,811,237
-0.05(-3.00%)
May 16, 2003
1.693
1.705
1.671
1.680
1,141,368
-0.02(-0.90%)
May 15, 2003
1.709
1.720
1.682
1.696
1,232,411
-0.00(-0.26%)
May 14, 2003
1.736
1.738
1.693
1.700
847,514
-0.03(-1.82%)
May 13, 2003
1.753
1.753
1.720
1.732
562,542
-0.02(-1.23%)
May 12, 2003
1.741
1.756
1.732
1.753
629,159
+0.01(+0.70%)
May 09, 2003
1.729
1.764
1.725
1.741
1,401,914
+0.02(+0.99%)
May 08, 2003
1.741
1.743
1.706
1.724
738,706
-0.02(-1.29%)
May 07, 2003
1.747
1.767
1.741
1.746
1,155,432
-0.01(-0.31%)
May 06, 2003
1.718
1.760
1.716
1.752
962,243
+0.04(+2.13%)
May 05, 2003
1.736
1.746
1.705
1.715
738,706
-0.02(-0.91%)
May 02, 2003
1.709
1.736
1.702
1.731
1,136,927
+0.03(+1.96%)
Apr 30, 2003
1.684
1.713
1.677
1.698
1,395,252
+0.02(+1.07%)
Apr 29, 2003
1.657
1.687
1.650
1.680
969,645
+0.03(+1.61%)
Apr 28, 2003
1.585
1.661
1.583
1.653
934,116
+0.07(+4.59%)
Apr 25, 2003
1.608
1.609
1.578
1.581
807,544
-0.03(-1.85%)
Apr 24, 2003
1.614
1.625
1.592
1.610
1,431,521
-0.02(-1.43%)
Apr 23, 2003
1.614
1.636
1.593
1.634
3,091,021
+0.02(+1.48%)
Apr 22, 2003
1.614
1.619
1.604
1.610
1,885,256
-0.01(-0.69%)
Apr 21, 2003
1.626
1.630
1.610
1.621
919,312
-0.00(-0.14%)
Apr 17, 2003
1.617
1.635
1.609
1.623
1,393,032
+0.02(+1.49%)
Apr 16, 2003
1.644
1.653
1.599
1.600
970,385
-0.04(-2.36%)
Apr 15, 2003
1.608
1.641
1.583
1.638
756,471
+0.03(+1.59%)
Apr 14, 2003
1.567
1.613
1.566
1.613
720,202
+0.05(+2.99%)
Apr 11, 2003
1.581
1.599
1.551
1.566
775,716
-0.00(-0.23%)
Apr 10, 2003
1.565
1.579
1.555
1.569
743,887
+0.00(+0.26%)
Apr 09, 2003
1.596
1.621
1.557
1.565
1,085,114
-0.03(-1.67%)
Apr 08, 2003
1.596
1.608
1.585
1.592
636,560
-0.00(-0.17%)
Apr 07, 2003
1.610
1.650
1.588
1.595
1,019,237
+0.01(+0.65%)
Apr 04, 2003
1.580
1.599
1.570
1.584
840,852
+0.01(+0.60%)
Apr 03, 2003
1.573
1.594
1.569
1.575
1,607,686
+0.01(+0.75%)
Apr 02, 2003
1.542
1.570
1.524
1.563
911,170
+0.05(+3.30%)
Apr 01, 2003
1.487
1.514
1.477
1.513
1,091,035
+0.03(+1.79%)
Mar 31, 2003
1.497
1.497
1.468
1.487
1,004,433
-0.02(-1.29%)
Mar 28, 2003
1.528
1.529
1.497
1.506
658,766
-0.02(-1.44%)
Mar 27, 2003
1.522
1.540
1.518
1.528
733,525
+0.00(+0.24%)
Mar 26, 2003
1.542
1.542
1.519
1.524
1,140,628
-0.02(-1.11%)
Mar 25, 2003
1.526
1.542
1.513
1.542
811,985
+0.02(+1.06%)
Mar 24, 2003
1.547
1.547
1.501
1.525
763,873
-0.04(-2.84%)
Mar 21, 2003
1.527
1.573
1.523
1.570
1,512,942
+0.05(+3.29%)
Mar 20, 2003
1.553
1.553
1.513
1.520
1,603,985
-0.03(-2.15%)
Mar 19, 2003
1.569
1.569
1.527
1.553
977,787
-0.01(-0.72%)
Mar 18, 2003
1.579
1.582
1.547
1.564
1,588,441
-0.01(-0.77%)
Mar 17, 2003
1.478
1.579
1.468
1.577
2,572,150
+0.10(+6.67%)
Mar 14, 2003
1.531
1.538
1.474
1.478
592,149
-0.02(-1.03%)
Mar 13, 2003
1.353
1.502
1.352
1.493
4,442,602
+0.16(+11.65%)
Mar 12, 2003
1.347
1.351
1.328
1.337
1,343,439
-0.01(-0.67%)
Mar 11, 2003
1.364
1.378
1.342
1.347
1,507,020
-0.02(-1.25%)
Mar 10, 2003
1.395
1.395
1.359
1.364
1,551,432
-0.04(-2.57%)
Mar 07, 2003
1.396
1.408
1.396
1.400
2,006,647
-0.00(-0.19%)
Mar 06, 2003
1.443
1.443
1.380
1.402
1,256,837
-0.05(-3.14%)
Mar 05, 2003
1.459
1.475
1.440
1.448
691,334
-0.01(-0.46%)
Mar 04, 2003
1.448
1.485
1.441
1.455
591,409
+0.01(+0.44%)
Mar 03, 2003
1.479
1.505
1.445
1.448
673,570
-0.04(-2.49%)
Feb 28, 2003
1.479
1.505
1.479
1.485
800,142
+0.01(+0.46%)
Feb 27, 2003
1.455
1.506
1.455
1.478
671,349
+0.03(+2.02%)
Feb 26, 2003
1.479
1.491
1.449
1.449
743,887
-0.03(-2.25%)
Feb 25, 2003
1.457
1.487
1.437
1.482
636,560
+0.02(+1.54%)
Feb 24, 2003
1.491
1.491
1.460
1.460
662,467
-0.03(-2.20%)
Feb 21, 2003
1.468
1.508
1.465
1.493
525,532
+0.02(+1.47%)
Feb 20, 2003
1.482
1.502
1.471
1.471
660,987
-0.02(-1.21%)
Feb 19, 2003
1.518
1.518
1.483
1.489
679,491
-0.03(-1.87%)
Feb 18, 2003
1.484
1.519
1.484
1.518
746,848
+0.04(+2.90%)
Feb 14, 2003
1.459
1.491
1.447
1.475
1,020,717
+0.02(+1.21%)
Feb 13, 2003
1.460
1.471
1.431
1.457
1,034,041
-0.00(-0.28%)
Feb 12, 2003
1.493
1.496
1.461
1.461
655,805
-0.03(-2.11%)
Feb 11, 2003
1.491
1.513
1.481
1.493
730,564
+0.00(+0.33%)
Feb 10, 2003
1.478
1.502
1.475
1.488
686,153
+0.00(+0.33%)
Feb 07, 2003
1.520
1.522
1.483
1.483
541,816
-0.03(-1.70%)
Feb 06, 2003
1.514
1.529
1.468
1.509
1,282,003
-0.01(-0.36%)
Feb 05, 2003
1.545
1.545
1.514
1.514
1,494,437
-0.03(-1.98%)
Feb 04, 2003
1.547
1.547
1.515
1.545
1,946,691
-0.00(-0.17%)
Feb 03, 2003
1.555
1.560
1.540
1.547
1,101,398
-0.01(-0.41%)
Jan 31, 2003
1.550
1.559
1.527
1.554
2,318,265
-0.00(-0.06%)
Jan 30, 2003
1.621
1.623
1.553
1.555
1,931,148
-0.07(-4.11%)
Jan 29, 2003
1.648
1.648
1.533
1.621
4,324,172
-0.05(-2.97%)
Jan 28, 2003
1.648
1.673
1.622
1.671
921,532
+0.03(+1.87%)
Jan 27, 2003
1.678
1.678
1.630
1.640
844,553
-0.05(-2.85%)
Jan 24, 2003
1.716
1.716
1.672
1.688
1,168,755
-0.03(-1.52%)
Jan 23, 2003
1.698
1.726
1.680
1.714
1,122,863
+0.02(+1.41%)
Jan 22, 2003
1.738
1.738
1.673
1.691
1,384,889
-0.05(-2.92%)
Jan 21, 2003
1.750
1.750
1.725
1.741
1,888,217
-0.01(-0.49%)
Jan 17, 2003
1.775
1.775
1.738
1.750
1,118,422
-0.03(-1.65%)
Jan 16, 2003
1.756
1.806
1.756
1.779
1,686,886
+0.03(+1.49%)
Jan 15, 2003
1.768
1.787
1.725
1.753
1,182,818
-0.01(-0.56%)
Jan 14, 2003
1.754
1.766
1.743
1.763
594,370
+0.01(+0.51%)
Jan 13, 2003
1.779
1.789
1.750
1.754
1,278,303
-0.02(-1.17%)
Jan 10, 2003
1.761
1.779
1.756
1.775
732,785
+0.01(+0.38%)
Jan 09, 2003
1.742
1.778
1.742
1.768
552,179
+0.03(+1.53%)
Jan 08, 2003
1.741
1.750
1.714
1.741
1,221,308
+0.00(+0.05%)
Jan 07, 2003
1.759
1.759
1.707
1.741
653,585
-0.02(-1.02%)
Jan 06, 2003
1.718
1.767
1.717
1.759
1,310,131
+0.03(+1.69%)
Jan 03, 2003
1.752
1.752
1.718
1.729
589,188
-0.02(-1.29%)
Jan 02, 2003
1.741
1.755
1.731
1.752
1,366,385
+0.02(+1.06%)
Dec 31, 2002
1.687
1.752
1.671
1.733
1,443,364
+0.05(+2.86%)
Dec 30, 2002
1.673
1.690
1.664
1.685
1,372,306
+0.02(+1.30%)
Dec 27, 2002
1.689
1.689
1.664
1.664
413,764
-0.02(-1.39%)
Dec 26, 2002
1.698
1.718
1.682
1.687
450,773
-0.01(-0.85%)
Dec 24, 2002
1.709
1.710
1.700
1.701
290,893
-0.01(-0.42%)
Dec 23, 2002
1.693
1.715
1.680
1.709
866,759
+0.02(+0.99%)
Dec 20, 2002
1.705
1.705
1.670
1.692
1,108,060
-0.01(-0.82%)
Dec 19, 2002
1.702
1.727
1.698
1.706
657,286
+0.01(+0.48%)
Dec 18, 2002
1.731
1.741
1.693
1.698
1,809,017
-0.03(-1.95%)
Dec 17, 2002
1.707
1.736
1.707
1.732
986,669
+0.03(+1.56%)
Dec 16, 2002
1.657
1.718
1.657
1.705
1,076,972
+0.04(+2.63%)
Dec 13, 2002
1.709
1.709
1.660
1.661
497,405
-0.05(-3.02%)
Dec 12, 2002
1.698
1.724
1.687
1.713
568,463
+0.01(+0.77%)
Dec 11, 2002
1.684
1.700
1.676
1.700
773,495
+0.02(+0.96%)
Dec 10, 2002
1.650
1.685
1.645
1.684
1,054,766
+0.03(+1.82%)
Dec 09, 2002
1.684
1.688
1.646
1.654
599,551
-0.04(-2.08%)
Dec 06, 2002
1.677
1.693
1.666
1.689
1,404,875
+0.00(+0.03%)
Dec 05, 2002
1.702
1.705
1.663
1.688
571,424
-0.01(-0.72%)
Dec 04, 2002
1.700
1.713
1.678
1.700
681,712
-0.00(-0.29%)
Dec 03, 2002
1.707
1.724
1.699
1.705
1,093,256
-0.01(-0.53%)
Dec 02, 2002
1.680
1.738
1.662
1.714
1,510,721
+0.04(+2.42%)
Nov 29, 2002
1.699
1.702
1.674
1.674
242,041
-0.02(-1.43%)
Nov 27, 2002
1.635
1.700
1.635
1.698
717,241
+0.07(+4.17%)
Nov 26, 2002
1.626
1.642
1.592
1.630
1,016,276
-0.00(-0.17%)
Nov 25, 2002
1.705
1.712
1.629
1.633
1,729,076
-0.07(-4.33%)
Nov 22, 2002
1.691
1.708
1.673
1.707
624,717
+0.02(+0.91%)
Nov 21, 2002
1.653
1.695
1.647
1.691
571,424
+0.04(+2.45%)
Nov 20, 2002
1.635
1.658
1.621
1.651
473,719
+0.01(+0.74%)
Nov 19, 2002
1.628
1.669
1.623
1.639
760,172
+0.01(+0.58%)
Nov 18, 2002
1.666
1.673
1.606
1.629
809,764
+0.00(+0.08%)
Nov 15, 2002
1.614
1.646
1.609
1.628
1,048,104
+0.02(+1.15%)
Nov 14, 2002
1.585
1.612
1.581
1.609
1,168,015
+0.03(+1.91%)
Nov 13, 2002
1.590
1.618
1.563
1.579
498,886
-0.01(-0.40%)
Nov 12, 2002
1.569
1.608
1.560
1.586
569,944
+0.03(+1.76%)
Nov 11, 2002
1.581
1.581
1.548
1.558
986,669
-0.02(-1.31%)
Nov 08, 2002
1.554
1.598
1.520
1.579
1,421,159
-0.01(-0.88%)
Nov 07, 2002
1.621
1.621
1.590
1.593
639,521
-0.05(-3.12%)
Nov 06, 2002
1.601
1.650
1.596
1.644
825,308
+0.05(+2.87%)
Nov 05, 2002
1.623
1.623
1.590
1.598
794,220
-0.04(-2.23%)
Nov 04, 2002
1.653
1.659
1.628
1.635
851,955
-0.01(-0.47%)
Nov 01, 2002
1.588
1.646
1.567
1.642
1,059,207
+0.05(+3.34%)
Oct 31, 2002
1.604
1.614
1.563
1.589
925,233
-0.01(-0.90%)
Oct 30, 2002
1.518
1.605
1.518
1.604
2,105,832
+0.09(+5.76%)
Oct 29, 2002
1.497
1.525
1.469
1.516
1,107,319
+0.01(+0.54%)
Oct 28, 2002
1.526
1.526
1.493
1.508
961,502
-0.01(-0.42%)
Oct 25, 2002
1.473
1.514
1.463
1.514
793,480
+0.04(+2.69%)
Oct 24, 2002
1.500
1.506
1.465
1.475
697,996
-0.02(-1.21%)
Oct 23, 2002
1.441
1.493
1.439
1.493
1,827,521
+0.06(+4.11%)
Oct 22, 2002
1.427
1.452
1.404
1.434
1,193,921
+0.01(+0.82%)
Oct 21, 2002
1.398
1.423
1.385
1.422
569,203
+0.02(+1.38%)
Oct 18, 2002
1.377
1.403
1.365
1.403
544,037
+0.02(+1.66%)
Oct 17, 2002
1.383
1.403
1.375
1.380
1,033,301
+0.01(+1.09%)
Oct 16, 2002
1.392
1.392
1.340
1.365
1,264,979
-0.03(-2.26%)
Oct 15, 2002
1.340
1.419
1.340
1.397
1,478,153
+0.08(+5.73%)
Oct 14, 2002
1.292
1.333
1.290
1.321
1,148,030
+0.03(+1.95%)
Oct 11, 2002
1.243
1.313
1.243
1.296
1,894,138
+0.07(+6.01%)
Oct 10, 2002
1.178
1.223
1.178
1.222
1,060,688
+0.04(+3.00%)
Oct 09, 2002
1.245
1.249
1.184
1.187
968,164
-0.07(-5.52%)
Oct 08, 2002
1.249
1.269
1.221
1.256
694,295
+0.01(+0.87%)
Oct 07, 2002
1.270
1.283
1.243
1.245
638,041
-0.02(-1.81%)
Oct 04, 2002
1.322
1.326
1.265
1.268
1,128,045
-0.05(-3.59%)
Oct 03, 2002
1.324
1.353
1.310
1.315
1,025,899
-0.01(-0.48%)
Oct 02, 2002
1.338
1.353
1.320
1.322
1,043,663
-0.02(-1.28%)
Oct 01, 2002
1.307
1.340
1.281
1.339
1,353,061
+0.03(+2.09%)
Sep 30, 2002
1.306
1.328
1.283
1.311
1,207,985
-0.01(-0.44%)
Sep 27, 2002
1.344
1.358
1.314
1.317
1,027,379
-0.04(-2.60%)
Sep 26, 2002
1.287
1.367
1.287
1.352
882,302
+0.06(+4.93%)
Sep 25, 2002
1.268
1.297
1.259
1.289
1,223,529
+0.03(+2.58%)
Sep 24, 2002
1.268
1.280
1.252
1.256
1,154,691
-0.02(-1.34%)
Sep 23, 2002
1.322
1.322
1.258
1.274
1,553,652
-0.05(-3.78%)
Sep 20, 2002
1.326
1.342
1.319
1.324
2,314,564
-0.00(-0.20%)
Sep 19, 2002
1.349
1.356
1.325
1.326
1,069,570
-0.03(-2.00%)
Sep 18, 2002
1.382
1.391
1.351
1.353
1,723,895
-0.03(-2.05%)
Sep 17, 2002
1.416
1.421
1.374
1.382
1,484,075
-0.03(-2.39%)
Sep 16, 2002
1.437
1.455
1.415
1.415
724,643
-0.03(-1.75%)
Sep 13, 2002
1.468
1.473
1.439
1.441
1,025,899
-0.03(-2.32%)
Sep 12, 2002
1.503
1.504
1.468
1.475
620,276
-0.04(-2.62%)
Sep 11, 2002
1.505
1.522
1.495
1.514
419,686
+0.01(+0.87%)
Sep 10, 2002
1.536
1.536
1.486
1.501
1,108,800
-0.03(-2.11%)
Sep 09, 2002
1.520
1.544
1.497
1.534
49,962,624
+0.02(+1.22%)
Sep 06, 2002
1.493
1.534
1.493
1.515
680,231
+0.03(+1.82%)
Sep 05, 2002
1.523
1.528
1.488
1.488
538,856
-0.03(-2.25%)
Sep 04, 2002
1.478
1.523
1.477
1.523
899,327
+0.04(+3.02%)
Sep 03, 2002
1.542
1.542
1.478
1.478
780,897
-0.07(-4.59%)
Aug 30, 2002
1.556
1.587
1.545
1.549
609,914
-0.00(-0.26%)
Aug 29, 2002
1.535
1.567
1.508
1.553
427,087
+0.02(+1.20%)
Aug 28, 2002
1.571
1.571
1.530
1.535
534,415
-0.04(-2.38%)
Aug 27, 2002
1.590
1.603
1.572
1.572
1,002,953
-0.02(-1.10%)
Aug 26, 2002
1.576
1.599
1.559
1.590
1,203,544
+0.01(+0.86%)
Aug 23, 2002
1.587
1.589
1.573
1.576
1,148,770
-0.02(-1.07%)
Aug 22, 2002
1.576
1.610
1.576
1.593
1,203,544
+0.02(+1.32%)
Aug 21, 2002
1.532
1.576
1.532
1.573
902,288
+0.04(+2.71%)
Aug 20, 2002
1.540
1.572
1.521
1.531
967,424
+0.06(+4.17%)
Aug 16, 2002
1.464
1.486
1.461
1.470
1,863,790
+0.01(+0.43%)
Aug 15, 2002
1.474
1.478
1.451
1.464
1,361,944
-0.01(-0.61%)
Aug 14, 2002
1.460
1.475
1.422
1.473
803,843
+0.01(+0.83%)
Aug 13, 2002
1.502
1.502
1.460
1.460
1,410,796
-0.03(-2.05%)
Aug 12, 2002
1.500
1.500
1.461
1.491
14,433,647
-0.00(-0.24%)
Aug 07, 2002
1.477
1.497
1.457
1.495
1,909,682
+0.02(+1.41%)
Aug 06, 2002
1.383
1.491
1.383
1.474
1,415,237
+0.10(+7.28%)
Aug 05, 2002
1.383
1.398
1.356
1.374
4,811,215
-0.01(-0.52%)
Aug 02, 2002
1.443
1.448
1.380
1.381
506,287
-0.06(-4.31%)
Aug 01, 2002
1.480
1.484
1.437
1.443
728,344
-0.04(-2.50%)
Jul 31, 2002
1.495
1.502
1.469
1.480
755,730
-0.02(-1.26%)
Jul 30, 2002
1.490
1.506
1.434
1.499
726,863
+0.00(+0.33%)
Jul 29, 2002
1.419
1.490
1.419
1.494
813,465
+0.07(+4.67%)
Jul 26, 2002
1.392
1.437
1.392
1.428
1,072,531
+0.04(+2.59%)
Jul 25, 2002
1.362
1.397
1.361
1.392
2,151,723
+0.02(+1.31%)
Jul 24, 2002
1.324
1.374
1.264
1.374
2,488,508
+0.04(+3.01%)
Jul 23, 2002
1.315
1.369
1.315
1.333
2,141,361
-0.05(-3.55%)
Jul 22, 2002
1.450
1.452
1.369
1.383
1,440,404
-0.07(-4.95%)
Jul 19, 2002
1.468
1.474
1.447
1.455
1,273,861
-0.04(-2.94%)
Jul 17, 2002
1.483
1.510
1.456
1.499
1,174,676
-0.02(-1.54%)
Jul 12, 2002
1.531
1.556
1.519
1.522
1,423,379
-0.00(-0.06%)
Jul 11, 2002
1.515
1.524
1.464
1.523
2,244,247
+0.01(+0.45%)
Jul 10, 2002
1.623
1.623
1.509
1.516
1,549,211
-0.11(-6.60%)
Jul 09, 2002
1.644
1.657
1.619
1.623
716,501
-0.02(-1.48%)
Jul 08, 2002
1.678
1.678
1.628
1.648
2,170,228
-0.03(-1.93%)
Jul 05, 2002
1.614
1.684
1.614
1.680
252,403
+0.07(+4.28%)
Jul 04, 2002
1.614
1.617
1.594
1.611
1,259,058
+0.00(+0.00%)
Jul 03, 2002
1.614
1.617
1.594
1.611
1,249,435
-0.01(-0.50%)
Jul 02, 2002
1.614
1.632
1.601
1.619
1,456,688
-0.01(-0.39%)
Jul 01, 2002
1.673
1.678
1.617
1.626
823,828
-0.05(-3.09%)
Jun 28, 2002
1.691
1.714
1.665
1.678
1,623,230
-0.02(-1.01%)
Jun 27, 2002
1.692
1.715
1.673
1.695
875,641
+0.00(+0.21%)
Jun 26, 2002
1.689
1.696
1.664
1.691
761,652
-0.00(-0.13%)
Jun 25, 2002
1.724
1.743
1.687
1.693
846,033
-0.02(-1.21%)
Jun 21, 2002
1.720
1.731
1.711
1.714
1,087,334
-0.01(-0.37%)
Jun 20, 2002
1.718
1.750
1.714
1.720
1,067,349
+0.00(+0.13%)
Jun 19, 2002
1.741
1.752
1.710
1.718
1,310,871
-0.03(-1.55%)
Jun 18, 2002
1.734
1.754
1.729
1.745
844,553
+0.05(+2.70%)
Jun 17, 2002
1.648
1.699
1.648
1.699
833,450
+0.04(+2.64%)
Jun 14, 2002
1.641
1.671
1.633
1.655
697,996
-0.02(-1.13%)
Jun 12, 2002
1.662
1.674
1.644
1.674
689,114
+0.01(+0.62%)
Jun 11, 2002
1.664
1.671
1.649
1.664
1,971,858
+0.00(+0.03%)
Jun 10, 2002
1.630
1.683
1.629
1.664
802,362
+0.03(+1.90%)
Jun 07, 2002
1.611
1.633
1.600
1.632
1,347,880
+0.01(+0.61%)
Jun 06, 2002
1.666
1.666
1.619
1.623
1,248,695
-0.04(-2.60%)
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.