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
)
170.09
+1.40 (+0.83%)
Streaming Delayed Price
Updated: 1:57 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
6.997
6.997
6.887
6.887
785,659
-0.11(-1.57%)
May 27, 2005
7.044
7.051
6.981
6.997
558,806
-0.06(-0.87%)
May 26, 2005
6.918
7.062
6.918
7.058
820,446
+0.19(+2.70%)
May 25, 2005
6.972
6.986
6.862
6.873
596,183
-0.12(-1.75%)
May 24, 2005
7.008
7.040
6.972
6.995
648,733
-0.01(-0.18%)
May 23, 2005
6.972
7.045
6.970
7.008
1,214,941
+0.06(+0.88%)
May 20, 2005
6.943
6.950
6.811
6.946
1,042,118
+0.00(+0.03%)
May 19, 2005
6.882
7.172
6.871
6.945
2,106,811
+0.18(+2.72%)
May 18, 2005
6.656
6.815
6.613
6.761
740,881
+0.14(+2.18%)
May 17, 2005
6.644
6.644
6.548
6.617
957,742
-0.04(-0.57%)
May 16, 2005
6.620
6.664
6.574
6.655
868,555
+0.03(+0.52%)
May 13, 2005
6.689
6.692
6.557
6.620
1,247,137
-0.07(-1.02%)
May 12, 2005
6.865
6.885
6.687
6.689
981,057
-0.17(-2.55%)
May 11, 2005
6.849
6.891
6.793
6.864
1,041,748
+0.01(+0.16%)
May 10, 2005
6.954
6.954
6.811
6.853
569,168
-0.12(-1.78%)
May 09, 2005
6.928
6.977
6.889
6.977
1,141,297
+0.07(+0.96%)
May 06, 2005
6.954
6.986
6.883
6.910
862,264
-0.00(-0.03%)
May 05, 2005
6.791
6.950
6.766
6.912
1,720,457
+0.10(+1.51%)
May 04, 2005
6.894
6.923
6.810
6.810
1,628,310
-0.09(-1.31%)
May 03, 2005
6.894
6.936
6.840
6.900
1,062,842
+0.02(+0.24%)
May 02, 2005
6.810
6.887
6.788
6.883
882,248
+0.06(+0.90%)
Apr 29, 2005
6.793
6.828
6.683
6.822
1,405,898
+0.03(+0.42%)
Apr 28, 2005
6.770
6.804
6.674
6.793
2,452,457
+0.02(+0.35%)
Apr 27, 2005
6.900
6.900
6.766
6.770
1,975,436
-0.15(-2.14%)
Apr 26, 2005
7.008
7.049
6.918
6.918
823,036
-0.10(-1.46%)
Apr 25, 2005
6.936
7.026
6.936
7.020
1,186,816
+0.09(+1.33%)
Apr 22, 2005
6.972
7.029
6.876
6.928
1,850,722
-0.05(-0.75%)
Apr 21, 2005
6.864
6.990
6.782
6.981
1,728,599
+0.14(+2.11%)
Apr 20, 2005
7.098
7.137
6.665
6.837
3,514,189
-0.17(-2.44%)
Apr 19, 2005
6.864
7.011
6.864
7.008
1,006,961
+0.15(+2.18%)
Apr 18, 2005
6.847
6.887
6.768
6.858
1,485,833
+0.00(+0.05%)
Apr 15, 2005
7.035
7.074
6.696
6.855
4,082,618
-0.26(-3.65%)
Apr 14, 2005
7.224
7.224
7.029
7.114
1,578,720
-0.11(-1.57%)
Apr 13, 2005
7.251
7.296
7.195
7.227
857,083
-0.05(-0.69%)
Apr 12, 2005
7.231
7.309
7.134
7.278
808,974
+0.05(+0.62%)
Apr 11, 2005
7.227
7.254
7.206
7.233
1,479,542
+0.02(+0.32%)
Apr 08, 2005
7.215
7.233
7.186
7.209
1,062,842
-0.01(-0.07%)
Apr 07, 2005
7.197
7.220
7.163
7.215
911,113
+0.03(+0.38%)
Apr 06, 2005
7.206
7.251
7.179
7.188
744,581
-0.01(-0.10%)
Apr 05, 2005
7.215
7.215
7.175
7.195
907,412
-0.01(-0.12%)
Apr 04, 2005
7.218
7.233
7.091
7.204
816,375
+0.00(+0.05%)
Apr 01, 2005
7.242
7.251
7.150
7.200
825,997
-0.05(-0.70%)
Mar 31, 2005
7.224
7.251
7.184
7.251
1,773,007
+0.03(+0.37%)
Mar 30, 2005
7.226
7.290
7.206
7.224
1,025,095
-0.00(-0.03%)
Mar 29, 2005
7.287
7.332
7.206
7.226
1,008,072
-0.06(-0.84%)
Mar 28, 2005
7.278
7.377
7.260
7.287
1,109,101
+0.01(+0.15%)
Mar 24, 2005
7.233
7.318
7.190
7.276
430,762
+0.06(+0.85%)
Mar 23, 2005
7.173
7.244
7.115
7.215
934,058
-0.00(-0.05%)
Mar 22, 2005
7.285
7.332
7.190
7.218
729,779
-0.10(-1.31%)
Mar 21, 2005
7.393
7.393
7.276
7.314
919,995
-0.10(-1.31%)
Mar 18, 2005
7.521
7.530
7.359
7.411
1,329,663
+0.09(+1.18%)
Mar 17, 2005
7.278
7.364
7.242
7.325
639,481
+0.07(+0.94%)
Mar 16, 2005
7.332
7.350
7.170
7.256
757,904
-0.12(-1.59%)
Mar 15, 2005
7.413
7.427
7.328
7.373
586,191
-0.01(-0.07%)
Mar 14, 2005
7.323
7.467
7.318
7.379
1,348,537
+0.10(+1.34%)
Mar 11, 2005
7.245
7.372
7.242
7.282
525,130
+0.02(+0.25%)
Mar 10, 2005
7.233
7.323
7.166
7.263
567,688
+0.01(+0.07%)
Mar 09, 2005
7.296
7.332
7.240
7.258
947,010
-0.12(-1.56%)
Mar 08, 2005
7.343
7.418
7.334
7.373
1,547,635
+0.07(+0.96%)
Mar 07, 2005
7.242
7.303
7.227
7.303
998,450
+0.10(+1.38%)
Mar 04, 2005
7.125
7.209
7.076
7.204
1,245,287
+0.09(+1.32%)
Mar 03, 2005
6.990
7.134
6.988
7.110
1,569,469
+0.12(+1.70%)
Mar 02, 2005
6.918
7.038
6.907
6.991
784,919
+0.07(+0.99%)
Mar 01, 2005
6.907
6.957
6.835
6.923
1,060,252
+0.02(+0.23%)
Feb 28, 2005
6.846
6.941
6.842
6.907
1,020,654
+0.06(+0.82%)
Feb 25, 2005
6.764
6.858
6.764
6.851
1,116,872
+0.09(+1.28%)
Feb 24, 2005
6.719
6.793
6.691
6.764
786,029
+0.04(+0.64%)
Feb 23, 2005
6.737
6.788
6.719
6.721
545,113
-0.00(-0.05%)
Feb 22, 2005
6.739
6.842
6.664
6.725
618,757
-0.06(-0.88%)
Feb 18, 2005
6.831
6.846
6.761
6.784
392,644
-0.03(-0.42%)
Feb 17, 2005
6.916
6.918
6.804
6.813
1,125,384
-0.11(-1.64%)
Feb 16, 2005
6.882
6.941
6.882
6.927
1,140,557
+0.00(+0.05%)
Feb 15, 2005
6.909
6.990
6.871
6.923
800,462
-0.01(-0.10%)
Feb 14, 2005
6.919
6.979
6.910
6.930
718,677
+0.01(+0.18%)
Feb 11, 2005
6.828
6.959
6.791
6.918
1,508,037
+0.09(+1.32%)
Feb 10, 2005
6.981
6.995
6.806
6.828
2,096,449
-0.15(-2.19%)
Feb 09, 2005
7.101
7.101
6.964
6.981
1,183,855
-0.13(-1.85%)
Feb 08, 2005
7.096
7.186
7.096
7.112
1,149,069
+0.02(+0.23%)
Feb 07, 2005
7.107
7.152
7.026
7.096
704,244
-0.03(-0.45%)
Feb 04, 2005
6.883
7.224
6.876
7.128
3,229,975
+0.22(+3.15%)
Feb 03, 2005
6.909
6.918
6.840
6.910
784,179
-0.01(-0.16%)
Feb 02, 2005
6.869
6.961
6.849
6.921
1,055,811
+0.03(+0.44%)
Feb 01, 2005
6.891
6.936
6.867
6.891
1,364,080
+0.01(+0.13%)
Jan 31, 2005
6.737
6.891
6.719
6.882
1,582,421
+0.18(+2.72%)
Jan 28, 2005
6.840
6.862
6.683
6.700
1,769,677
-0.13(-1.90%)
Jan 27, 2005
6.739
6.999
6.734
6.829
3,096,750
+0.09(+1.36%)
Jan 26, 2005
6.305
6.819
6.305
6.737
3,081,947
+0.47(+7.44%)
Jan 25, 2005
6.125
6.276
6.125
6.271
1,354,088
+0.15(+2.38%)
Jan 24, 2005
6.188
6.197
6.096
6.125
1,086,527
-0.05(-0.79%)
Jan 21, 2005
6.260
6.291
6.174
6.174
478,131
-0.07(-1.18%)
Jan 20, 2005
6.311
6.311
6.217
6.247
881,878
-0.06(-1.00%)
Jan 19, 2005
6.332
6.350
6.296
6.311
1,077,275
-0.04(-0.57%)
Jan 18, 2005
6.309
6.413
6.231
6.347
1,248,988
+0.04(+0.66%)
Jan 14, 2005
6.262
6.307
6.197
6.305
1,724,898
+0.07(+1.13%)
Jan 13, 2005
6.258
6.305
6.204
6.235
1,004,001
-0.02(-0.37%)
Jan 12, 2005
6.199
6.267
6.102
6.258
1,603,885
+0.06(+0.99%)
Jan 11, 2005
6.202
6.251
6.116
6.197
1,623,869
-0.03(-0.46%)
Jan 10, 2005
6.125
6.289
6.125
6.226
962,923
+0.04(+0.61%)
Jan 07, 2005
6.210
6.215
6.127
6.188
726,448
-0.00(-0.06%)
Jan 06, 2005
6.141
6.219
6.109
6.192
1,310,789
+0.05(+0.85%)
Jan 05, 2005
6.256
6.256
6.123
6.139
1,502,486
-0.12(-1.87%)
Jan 04, 2005
6.417
6.444
6.109
6.256
991,789
-0.17(-2.58%)
Jan 03, 2005
6.449
6.480
6.411
6.422
897,791
-0.00(-0.06%)
Dec 31, 2004
6.458
6.478
6.411
6.426
674,638
+0.00(+0.06%)
Dec 30, 2004
6.438
6.464
6.383
6.422
1,384,433
-0.01(-0.08%)
Dec 29, 2004
6.431
6.512
6.411
6.428
1,050,260
-0.02(-0.31%)
Dec 28, 2004
6.323
6.447
6.323
6.447
431,502
+0.15(+2.37%)
Dec 27, 2004
6.374
6.386
6.287
6.298
441,864
-0.10(-1.52%)
Dec 23, 2004
6.350
6.456
6.350
6.395
371,550
+0.03(+0.42%)
Dec 22, 2004
6.341
6.411
6.321
6.368
620,608
+0.06(+1.00%)
Dec 21, 2004
6.392
6.392
5.806
6.305
1,178,674
-0.09(-1.35%)
Dec 20, 2004
6.395
6.435
6.377
6.392
907,783
-0.01(-0.17%)
Dec 17, 2004
6.395
6.420
6.363
6.402
1,403,677
-0.06(-0.89%)
Dec 16, 2004
6.258
6.527
6.224
6.460
3,254,030
+0.20(+3.22%)
Dec 15, 2004
6.242
6.280
6.206
6.258
710,905
+0.04(+0.58%)
Dec 14, 2004
6.271
6.273
6.175
6.222
894,460
-0.03(-0.46%)
Dec 13, 2004
6.296
6.314
6.233
6.251
1,623,129
-0.00(-0.06%)
Dec 10, 2004
6.134
6.296
6.082
6.255
2,109,772
+0.12(+1.97%)
Dec 09, 2004
6.035
6.161
6.006
6.134
1,693,812
+0.13(+2.16%)
Dec 08, 2004
5.927
6.015
5.907
6.004
1,510,257
+0.07(+1.12%)
Dec 07, 2004
5.873
6.076
5.873
5.938
1,576,500
+0.09(+1.60%)
Dec 06, 2004
5.945
5.945
5.804
5.844
1,220,492
-0.08(-1.43%)
Dec 03, 2004
5.864
5.948
5.837
5.929
945,160
+0.04(+0.64%)
Dec 02, 2004
5.894
5.963
5.889
5.891
1,061,362
+0.01(+0.15%)
Dec 01, 2004
5.932
5.961
5.862
5.882
1,365,560
-0.01(-0.09%)
Nov 30, 2004
5.983
5.999
5.869
5.887
744,581
-0.11(-1.77%)
Nov 29, 2004
6.026
6.062
5.945
5.993
704,614
-0.05(-0.75%)
Nov 26, 2004
6.035
6.038
6.001
6.038
127,304
+0.01(+0.12%)
Nov 24, 2004
6.053
6.103
5.993
6.031
595,443
+0.01(+0.18%)
Nov 23, 2004
6.064
6.094
6.001
6.020
807,864
-0.03(-0.42%)
Nov 22, 2004
6.107
6.107
6.017
6.046
945,900
-0.09(-1.44%)
Nov 19, 2004
6.190
6.195
6.107
6.134
1,179,414
-0.06(-1.02%)
Nov 18, 2004
6.089
6.229
6.080
6.197
895,200
+0.08(+1.39%)
Nov 17, 2004
6.053
6.190
6.053
6.112
885,208
+0.08(+1.28%)
Nov 16, 2004
6.071
6.080
6.019
6.035
532,531
-0.08(-1.27%)
Nov 15, 2004
6.107
6.112
6.049
6.112
610,246
-0.00(-0.06%)
Nov 12, 2004
6.037
6.121
5.999
6.116
548,074
+0.08(+1.37%)
Nov 11, 2004
6.044
6.089
6.002
6.033
645,403
+0.02(+0.27%)
Nov 10, 2004
6.093
6.102
6.011
6.017
664,646
-0.10(-1.62%)
Nov 09, 2004
6.017
6.127
6.013
6.116
1,115,762
+0.10(+1.74%)
Nov 08, 2004
6.017
6.035
5.954
6.011
535,492
-0.03(-0.42%)
Nov 05, 2004
6.026
6.069
5.997
6.037
814,155
+0.04(+0.69%)
Nov 04, 2004
5.990
5.995
5.891
5.995
1,228,634
+0.01(+0.09%)
Nov 03, 2004
5.990
6.035
5.968
5.990
556,956
+0.07(+1.19%)
Nov 02, 2004
5.990
6.033
5.907
5.920
1,047,669
-0.05(-0.87%)
Nov 01, 2004
5.909
5.999
5.873
5.972
832,288
+0.04(+0.70%)
Oct 29, 2004
5.891
5.941
5.862
5.930
632,080
+0.03(+0.55%)
Oct 28, 2004
5.972
5.972
5.869
5.898
856,343
-0.07(-1.24%)
Oct 27, 2004
5.891
5.999
5.885
5.972
1,095,038
+0.06(+0.97%)
Oct 26, 2004
5.891
5.941
5.878
5.914
1,294,136
+0.01(+0.09%)
Oct 25, 2004
5.902
5.909
5.806
5.909
3,410,570
-0.04(-0.64%)
Oct 22, 2004
5.927
5.972
5.891
5.947
3,128,576
+0.02(+0.33%)
Oct 21, 2004
5.721
5.938
5.657
5.927
2,176,754
+0.21(+3.59%)
Oct 20, 2004
5.467
5.772
5.467
5.721
2,205,250
+0.26(+4.85%)
Oct 19, 2004
5.494
5.539
5.422
5.457
780,478
-0.03(-0.53%)
Oct 18, 2004
5.476
5.505
5.363
5.485
504,406
+0.01(+0.16%)
Oct 15, 2004
5.523
5.558
5.469
5.476
896,680
-0.03(-0.52%)
Oct 14, 2004
5.532
5.599
5.505
5.505
1,101,700
-0.03(-0.59%)
Oct 13, 2004
5.521
5.559
5.516
5.538
1,211,240
+0.03(+0.56%)
Oct 12, 2004
5.431
5.541
5.399
5.507
661,686
+0.06(+1.09%)
Oct 11, 2004
5.480
5.503
5.426
5.448
425,211
-0.04(-0.72%)
Oct 08, 2004
5.539
5.572
5.476
5.487
897,791
-0.08(-1.36%)
Oct 07, 2004
5.567
5.595
5.529
5.563
890,019
-0.02(-0.39%)
Oct 06, 2004
5.521
5.585
5.502
5.585
539,192
+0.06(+1.14%)
Oct 05, 2004
5.550
5.558
5.487
5.521
825,997
-0.03(-0.46%)
Oct 04, 2004
5.521
5.583
5.503
5.547
1,107,251
+0.06(+1.12%)
Oct 01, 2004
5.507
5.507
5.449
5.485
1,395,165
+0.02(+0.43%)
Sep 30, 2004
5.422
5.478
5.419
5.462
818,225
+0.01(+0.17%)
Sep 29, 2004
5.332
5.460
5.332
5.453
574,349
+0.10(+1.92%)
Sep 28, 2004
5.287
5.361
5.276
5.350
415,589
+0.04(+0.78%)
Sep 27, 2004
5.312
5.354
5.242
5.309
620,978
-0.02(-0.44%)
Sep 24, 2004
5.363
5.399
5.320
5.332
580,270
-0.03(-0.57%)
Sep 23, 2004
5.440
5.440
5.354
5.363
871,516
-0.10(-1.78%)
Sep 22, 2004
5.514
5.514
5.440
5.460
902,231
-0.06(-1.01%)
Sep 21, 2004
5.530
5.567
5.498
5.516
474,060
+0.01(+0.23%)
Sep 20, 2004
5.530
5.568
5.476
5.503
743,471
-0.03(-0.49%)
Sep 17, 2004
5.539
5.575
5.451
5.530
870,035
+0.03(+0.52%)
Sep 16, 2004
5.458
5.552
5.458
5.502
750,503
+0.04(+0.79%)
Sep 15, 2004
5.413
5.467
5.370
5.458
778,998
+0.03(+0.50%)
Sep 14, 2004
5.404
5.449
5.372
5.431
545,113
-0.01(-0.10%)
Sep 13, 2004
5.431
5.505
5.413
5.437
745,692
+0.03(+0.60%)
Sep 10, 2004
5.368
5.424
5.312
5.404
1,587,972
+0.06(+1.08%)
Sep 09, 2004
5.276
5.359
5.267
5.347
613,576
+0.07(+1.37%)
Sep 08, 2004
5.260
5.303
5.260
5.275
554,365
+0.02(+0.31%)
Sep 07, 2004
5.206
5.267
5.206
5.258
820,816
+0.08(+1.64%)
Sep 03, 2004
5.222
5.224
5.158
5.174
396,345
-0.09(-1.78%)
Sep 02, 2004
5.127
5.276
5.122
5.267
732,739
+0.12(+2.42%)
Sep 01, 2004
5.170
5.206
5.138
5.143
574,719
+0.00(+0.00%)
Aug 31, 2004
5.201
5.213
5.073
5.143
812,304
-0.05(-0.87%)
Aug 30, 2004
5.190
5.242
5.147
5.188
435,943
-0.04(-0.76%)
Aug 27, 2004
5.195
5.267
5.188
5.228
588,412
+0.01(+0.24%)
Aug 26, 2004
5.269
5.282
5.212
5.215
549,184
-0.07(-1.40%)
Aug 25, 2004
5.271
5.323
5.228
5.289
409,668
+0.00(+0.03%)
Aug 24, 2004
5.314
5.332
5.251
5.287
593,223
+0.02(+0.34%)
Aug 23, 2004
5.269
5.314
5.260
5.269
593,593
+0.02(+0.38%)
Aug 20, 2004
5.172
5.253
5.143
5.249
543,263
+0.08(+1.50%)
Aug 19, 2004
5.251
5.264
5.147
5.172
586,931
-0.07(-1.41%)
Aug 18, 2004
5.158
5.249
5.114
5.246
762,715
+0.05(+1.01%)
Aug 17, 2004
5.188
5.276
5.176
5.194
478,871
+0.02(+0.31%)
Aug 16, 2004
5.170
5.224
5.116
5.177
787,140
+0.01(+0.14%)
Aug 13, 2004
5.152
5.195
5.136
5.170
659,465
+0.02(+0.31%)
Aug 12, 2004
5.212
5.212
5.078
5.154
893,350
-0.06(-1.11%)
Aug 11, 2004
5.287
5.287
5.136
5.212
1,206,429
-0.11(-2.00%)
Aug 10, 2004
5.203
5.340
5.203
5.318
1,561,327
+0.12(+2.39%)
Aug 09, 2004
5.213
5.262
5.179
5.194
1,224,933
-0.02(-0.38%)
Aug 06, 2004
5.386
5.386
5.179
5.213
784,919
-0.19(-3.53%)
Aug 05, 2004
5.534
5.534
5.381
5.404
979,946
-0.13(-2.28%)
Aug 04, 2004
5.494
5.539
5.444
5.530
584,341
+0.04(+0.66%)
Aug 03, 2004
5.548
5.548
5.442
5.494
708,315
-0.07(-1.29%)
Aug 02, 2004
5.548
5.567
5.446
5.567
769,006
+0.01(+0.19%)
Jul 30, 2004
5.539
5.561
5.458
5.556
710,905
-0.01(-0.19%)
Jul 29, 2004
5.512
5.583
5.505
5.567
916,664
+0.07(+1.21%)
Jul 28, 2004
5.485
5.556
5.394
5.500
865,224
+0.02(+0.39%)
Jul 27, 2004
5.516
5.516
5.455
5.478
1,783,740
-0.04(-0.69%)
Jul 26, 2004
5.570
5.666
5.455
5.516
1,529,131
-0.05(-0.94%)
Jul 23, 2004
5.693
5.693
5.559
5.568
1,541,713
-0.14(-2.52%)
Jul 22, 2004
5.739
5.786
5.614
5.712
1,480,652
-0.03(-0.44%)
Jul 21, 2004
5.485
5.754
5.485
5.738
3,378,003
+0.26(+4.77%)
Jul 20, 2004
5.494
5.518
5.458
5.476
1,545,414
+0.00(+0.00%)
Jul 19, 2004
5.493
5.500
5.448
5.476
967,734
+0.00(+0.03%)
Jul 16, 2004
5.527
5.561
5.475
5.475
813,785
-0.05(-0.95%)
Jul 15, 2004
5.523
5.541
5.494
5.527
1,896,981
+0.00(+0.07%)
Jul 14, 2004
5.503
5.568
5.467
5.523
1,267,491
-0.01(-0.13%)
Jul 13, 2004
5.509
5.590
5.505
5.530
1,421,811
+0.02(+0.39%)
Jul 12, 2004
5.538
5.538
5.433
5.509
1,031,386
-0.03(-0.52%)
Jul 09, 2004
5.494
5.603
5.494
5.538
1,094,298
+0.04(+0.79%)
Jul 08, 2004
5.446
5.530
5.394
5.494
1,215,311
+0.07(+1.33%)
Jul 07, 2004
5.422
5.489
5.388
5.422
1,790,401
+0.02(+0.37%)
Jul 06, 2004
5.437
5.478
5.403
5.403
1,032,496
-0.03(-0.63%)
Jul 02, 2004
5.503
5.514
5.386
5.437
1,275,263
-0.10(-1.89%)
Jul 01, 2004
5.539
5.567
5.469
5.541
1,370,001
-0.03(-0.45%)
Jun 30, 2004
5.539
5.585
5.525
5.567
1,618,688
-0.00(-0.03%)
Jun 29, 2004
5.431
5.581
5.417
5.568
1,285,255
+0.15(+2.73%)
Jun 28, 2004
5.417
5.457
5.401
5.421
1,380,733
-0.02(-0.30%)
Jun 25, 2004
5.401
5.458
5.381
5.437
2,443,205
+0.06(+1.07%)
Jun 24, 2004
5.437
5.437
5.359
5.379
981,057
-0.02(-0.33%)
Jun 23, 2004
5.350
5.437
5.291
5.397
1,366,300
+0.08(+1.46%)
Jun 22, 2004
5.233
5.341
5.213
5.320
1,356,678
+0.10(+1.93%)
Jun 21, 2004
5.296
5.296
5.204
5.219
895,570
-0.09(-1.63%)
Jun 18, 2004
5.296
5.361
5.293
5.305
1,107,621
+0.01(+0.14%)
Jun 17, 2004
5.323
5.341
5.242
5.298
1,951,011
-0.06(-1.04%)
Jun 16, 2004
5.224
5.367
5.198
5.354
1,716,017
+0.12(+2.20%)
Jun 15, 2004
5.001
5.269
4.990
5.239
1,881,438
+0.24(+4.83%)
Jun 14, 2004
4.990
5.031
4.977
4.997
763,085
-0.04(-0.75%)
Jun 10, 2004
4.981
5.066
4.972
5.035
641,702
+0.07(+1.45%)
Jun 09, 2004
5.026
5.040
4.961
4.963
526,240
-0.08(-1.61%)
Jun 08, 2004
4.976
5.066
4.945
5.044
1,138,707
+0.02(+0.47%)
Jun 07, 2004
4.936
5.022
4.902
5.021
581,380
+0.13(+2.65%)
Jun 04, 2004
4.851
4.929
4.828
4.891
574,349
+0.05(+1.00%)
Jun 03, 2004
4.918
4.918
4.842
4.842
707,944
-0.10(-2.04%)
Jun 02, 2004
4.920
4.958
4.886
4.943
937,758
+0.06(+1.22%)
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.