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
)
167.02
-6.62 (-3.81%)
Official Closing Price
Updated: 7:00 PM 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, 2006
8.097
8.212
8.095
8.207
1,124,604
+0.13(+1.58%)
May 30, 2006
8.194
8.203
8.068
8.079
737,257
-0.16(-1.94%)
May 26, 2006
8.246
8.263
8.192
8.239
944,089
+0.01(+0.13%)
May 25, 2006
8.290
8.295
8.151
8.228
1,169,084
+0.12(+1.46%)
May 24, 2006
8.165
8.232
7.942
8.110
1,904,859
-0.12(-1.44%)
May 23, 2006
8.453
8.466
8.221
8.228
1,365,909
-0.13(-1.59%)
May 22, 2006
8.435
8.475
8.255
8.361
1,117,561
-0.15(-1.75%)
May 19, 2006
8.588
8.694
8.475
8.511
1,972,691
+0.10(+1.18%)
May 18, 2006
8.381
8.480
8.367
8.412
707,603
+0.05(+0.58%)
May 17, 2006
8.453
8.489
8.354
8.363
1,074,564
-0.15(-1.73%)
May 16, 2006
8.624
8.703
8.495
8.511
722,801
-0.14(-1.58%)
May 15, 2006
8.647
8.680
8.549
8.647
898,497
-0.01(-0.12%)
May 12, 2006
8.730
8.768
8.658
8.658
1,157,964
-0.09(-0.99%)
May 11, 2006
8.991
9.041
8.673
8.745
1,353,306
-0.24(-2.64%)
May 10, 2006
8.975
9.052
8.932
8.982
479,272
+0.01(+0.08%)
May 09, 2006
9.065
9.117
8.969
8.975
658,675
-0.07(-0.78%)
May 08, 2006
9.095
9.156
9.043
9.045
542,656
-0.04(-0.49%)
May 05, 2006
9.128
9.196
9.081
9.090
958,916
+0.03(+0.36%)
May 04, 2006
8.923
9.063
8.915
9.058
914,065
+0.16(+1.78%)
May 03, 2006
8.876
8.975
8.876
8.899
946,313
+0.04(+0.41%)
May 02, 2006
8.876
8.894
8.790
8.863
659,787
+0.02(+0.26%)
May 01, 2006
8.867
8.964
8.820
8.840
1,012,663
-0.02(-0.24%)
Apr 28, 2006
8.937
8.962
8.824
8.861
1,262,492
-0.12(-1.32%)
Apr 27, 2006
8.894
9.076
8.849
8.980
1,137,207
+0.06(+0.67%)
Apr 26, 2006
8.953
9.056
8.894
8.921
748,747
+0.00(+0.04%)
Apr 25, 2006
9.013
9.058
8.914
8.917
1,066,039
-0.10(-1.06%)
Apr 24, 2006
9.029
9.102
8.968
9.013
1,659,848
-0.03(-0.28%)
Apr 21, 2006
9.011
9.092
8.951
9.038
1,986,035
+0.03(+0.30%)
Apr 20, 2006
8.417
9.101
8.390
9.011
4,713,035
+0.64(+7.63%)
Apr 19, 2006
8.241
8.423
8.237
8.372
1,632,048
+0.10(+1.22%)
Apr 18, 2006
8.119
8.284
8.110
8.272
1,763,635
+0.15(+1.91%)
Apr 17, 2006
8.155
8.209
8.056
8.117
1,341,074
-0.04(-0.55%)
Apr 13, 2006
8.162
8.218
8.147
8.162
1,308,084
+0.00(+0.00%)
Apr 12, 2006
8.210
8.216
8.149
8.162
2,149,499
-0.05(-0.66%)
Apr 11, 2006
8.210
8.257
8.201
8.216
1,782,539
-0.00(-0.04%)
Apr 10, 2006
8.338
8.338
8.209
8.219
1,506,021
-0.10(-1.15%)
Apr 07, 2006
8.313
8.331
8.243
8.315
1,420,397
+0.03(+0.37%)
Apr 06, 2006
8.234
8.286
8.185
8.284
884,041
+0.04(+0.55%)
Apr 05, 2006
8.138
8.272
8.126
8.239
874,774
+0.10(+1.24%)
Apr 04, 2006
8.117
8.171
8.067
8.138
1,107,553
+0.06(+0.73%)
Apr 03, 2006
8.086
8.158
8.049
8.079
1,074,193
-0.01(-0.09%)
Mar 31, 2006
8.094
8.174
8.034
8.086
1,532,709
+0.06(+0.78%)
Mar 30, 2006
7.905
8.038
7.905
8.023
1,584,973
+0.13(+1.66%)
Mar 29, 2006
7.773
7.914
7.773
7.892
1,187,247
+0.11(+1.41%)
Mar 28, 2006
7.723
7.833
7.698
7.782
1,510,098
+0.05(+0.65%)
Mar 27, 2006
7.770
7.813
7.692
7.732
733,550
-0.06(-0.76%)
Mar 24, 2006
7.790
7.840
7.766
7.791
601,222
+0.00(+0.00%)
Mar 23, 2006
7.856
7.856
7.772
7.791
711,310
-0.06(-0.82%)
Mar 22, 2006
7.804
7.863
7.788
7.856
1,245,442
+0.04(+0.53%)
Mar 21, 2006
7.914
7.951
7.786
7.815
2,175,446
-0.14(-1.72%)
Mar 20, 2006
7.845
7.968
7.811
7.951
1,189,471
+0.12(+1.52%)
Mar 17, 2006
7.790
7.860
7.752
7.833
1,378,882
+0.04(+0.55%)
Mar 16, 2006
7.851
7.851
7.772
7.790
1,019,705
-0.04(-0.46%)
Mar 15, 2006
7.817
7.847
7.743
7.826
1,035,273
+0.00(+0.02%)
Mar 14, 2006
7.734
7.833
7.714
7.824
1,009,327
+0.06(+0.74%)
Mar 13, 2006
7.741
7.824
7.727
7.766
1,120,898
+0.03(+0.33%)
Mar 10, 2006
7.725
7.804
7.694
7.741
944,831
+0.00(+0.05%)
Mar 09, 2006
7.635
7.795
7.620
7.737
1,237,287
+0.11(+1.41%)
Mar 08, 2006
7.608
7.707
7.576
7.629
1,470,807
-0.01(-0.07%)
Mar 07, 2006
7.689
7.745
7.563
7.635
3,251,864
-0.37(-4.65%)
Mar 06, 2006
8.047
8.102
7.930
8.007
895,161
-0.05(-0.65%)
Mar 03, 2006
8.027
8.142
8.000
8.059
1,228,020
+0.03(+0.43%)
Mar 02, 2006
7.986
8.063
7.915
8.025
1,585,344
+0.01(+0.16%)
Mar 01, 2006
7.736
8.040
7.730
8.013
2,145,051
+0.31(+3.99%)
Feb 28, 2006
7.698
7.745
7.603
7.705
964,847
+0.01(+0.09%)
Feb 27, 2006
7.752
7.833
7.669
7.698
1,147,586
-0.04(-0.58%)
Feb 24, 2006
7.626
7.743
7.595
7.743
691,665
+0.11(+1.46%)
Feb 23, 2006
7.685
7.698
7.597
7.631
890,342
-0.09(-1.16%)
Feb 22, 2006
7.698
7.732
7.653
7.721
703,526
+0.06(+0.73%)
Feb 21, 2006
7.689
7.705
7.606
7.665
732,067
-0.02(-0.30%)
Feb 17, 2006
7.752
7.764
7.687
7.689
674,243
-0.05(-0.70%)
Feb 16, 2006
7.671
7.745
7.638
7.743
840,673
+0.09(+1.15%)
Feb 15, 2006
7.590
7.692
7.585
7.655
815,468
+0.06(+0.85%)
Feb 14, 2006
7.572
7.631
7.518
7.590
1,676,898
+0.04(+0.60%)
Feb 13, 2006
7.502
7.572
7.363
7.545
1,582,378
+0.04(+0.58%)
Feb 10, 2006
7.520
7.554
7.387
7.502
1,579,784
-0.03(-0.41%)
Feb 09, 2006
7.486
7.701
7.486
7.532
1,848,517
+0.06(+0.87%)
Feb 08, 2006
7.378
7.469
7.378
7.468
1,014,516
+0.09(+1.27%)
Feb 07, 2006
7.442
7.500
7.362
7.374
1,125,346
-0.07(-0.97%)
Feb 06, 2006
7.374
7.466
7.349
7.446
1,090,503
+0.04(+0.51%)
Feb 03, 2006
7.374
7.455
7.335
7.408
2,325,196
+0.03(+0.46%)
Feb 02, 2006
7.401
7.408
7.302
7.374
2,394,510
-0.03(-0.36%)
Feb 01, 2006
7.365
7.417
7.248
7.401
3,480,936
+0.00(+0.02%)
Jan 31, 2006
7.428
7.451
7.381
7.399
2,027,179
-0.07(-0.96%)
Jan 30, 2006
7.320
7.545
7.320
7.471
1,485,263
+0.15(+2.06%)
Jan 27, 2006
7.556
7.554
7.273
7.320
3,070,978
-0.23(-3.10%)
Jan 26, 2006
7.500
7.576
7.464
7.554
2,685,114
+0.09(+1.20%)
Jan 25, 2006
7.734
7.759
7.142
7.464
7,740,274
-0.34(-4.38%)
Jan 24, 2006
7.644
7.833
7.638
7.806
1,183,540
+0.18(+2.31%)
Jan 23, 2006
7.662
7.685
7.604
7.629
682,027
-0.04(-0.54%)
Jan 20, 2006
7.959
7.959
7.653
7.671
915,548
-0.29(-3.66%)
Jan 19, 2006
7.896
8.002
7.896
7.962
616,790
+0.08(+0.98%)
Jan 18, 2006
7.833
7.924
7.797
7.885
371,779
+0.02(+0.21%)
Jan 17, 2006
7.968
7.968
7.854
7.869
376,227
-0.13(-1.57%)
Jan 13, 2006
7.887
8.016
7.843
7.995
530,424
+0.12(+1.58%)
Jan 12, 2006
7.982
8.058
7.865
7.870
1,100,511
-0.11(-1.40%)
Jan 11, 2006
8.090
8.106
7.926
7.982
1,493,418
-0.10(-1.22%)
Jan 10, 2006
8.165
8.165
8.058
8.081
698,707
-0.08(-1.04%)
Jan 09, 2006
8.000
8.165
7.987
8.165
1,674,304
+0.15(+1.91%)
Jan 06, 2006
7.896
8.027
7.854
8.013
1,211,711
+0.15(+1.85%)
Jan 05, 2006
7.734
7.872
7.734
7.867
1,265,087
+0.14(+1.79%)
Jan 04, 2006
7.662
7.734
7.649
7.728
640,142
+0.08(+1.06%)
Jan 03, 2006
7.646
7.700
7.540
7.647
1,455,239
-0.00(-0.05%)
Dec 30, 2005
7.707
7.707
7.586
7.651
968,924
-0.07(-0.95%)
Dec 29, 2005
7.707
7.799
7.680
7.725
746,894
+0.02(+0.30%)
Dec 28, 2005
7.662
7.707
7.640
7.701
513,374
+0.06(+0.75%)
Dec 27, 2005
7.707
7.741
7.603
7.644
756,532
-0.06(-0.82%)
Dec 23, 2005
7.692
7.779
7.687
7.707
564,897
+0.04(+0.54%)
Dec 22, 2005
7.601
7.665
7.554
7.665
566,009
+0.10(+1.33%)
Dec 21, 2005
7.554
7.610
7.507
7.565
1,159,818
+0.04(+0.50%)
Dec 20, 2005
7.631
7.653
7.507
7.527
1,476,738
-0.11(-1.41%)
Dec 19, 2005
7.705
7.719
7.574
7.635
841,044
-0.06(-0.84%)
Dec 16, 2005
7.856
7.881
7.700
7.700
1,169,455
-0.15(-1.90%)
Dec 15, 2005
7.869
7.894
7.815
7.849
533,019
-0.04(-0.48%)
Dec 14, 2005
8.013
8.068
7.845
7.887
1,082,348
-0.11(-1.37%)
Dec 13, 2005
7.843
8.031
7.843
7.996
2,127,630
+0.15(+1.95%)
Dec 12, 2005
7.797
7.851
7.779
7.843
1,311,050
+0.05(+0.69%)
Dec 09, 2005
7.698
7.790
7.646
7.790
1,020,076
+0.08(+1.00%)
Dec 08, 2005
7.707
7.755
7.615
7.712
745,782
-0.00(-0.05%)
Dec 07, 2005
7.752
7.793
7.649
7.716
740,222
+0.01(+0.12%)
Dec 06, 2005
7.676
7.809
7.676
7.707
554,518
+0.04(+0.49%)
Dec 05, 2005
7.811
7.842
7.644
7.669
682,769
-0.16(-2.04%)
Dec 02, 2005
7.734
7.862
7.716
7.829
675,355
+0.06(+0.76%)
Dec 01, 2005
7.682
7.851
7.682
7.770
894,790
+0.11(+1.38%)
Nov 30, 2005
7.752
7.764
7.644
7.664
772,841
-0.05(-0.63%)
Nov 29, 2005
7.698
7.860
7.676
7.712
796,934
+0.03(+0.35%)
Nov 28, 2005
7.725
7.737
7.628
7.685
594,550
-0.04(-0.51%)
Nov 25, 2005
7.725
7.743
7.698
7.725
167,541
+0.01(+0.16%)
Nov 23, 2005
7.662
7.732
7.644
7.712
587,507
+0.04(+0.59%)
Nov 22, 2005
7.662
7.701
7.565
7.667
590,473
+0.01(+0.07%)
Nov 21, 2005
7.628
7.662
7.567
7.662
634,211
+0.06(+0.83%)
Nov 18, 2005
7.637
7.692
7.574
7.599
990,793
-0.02(-0.26%)
Nov 17, 2005
7.558
7.628
7.504
7.619
1,312,903
+0.06(+0.86%)
Nov 16, 2005
7.667
7.683
7.518
7.554
1,201,703
-0.12(-1.55%)
Nov 15, 2005
7.764
7.824
7.673
7.673
1,345,893
-0.10(-1.30%)
Nov 14, 2005
7.685
7.804
7.644
7.773
1,091,244
+0.08(+1.05%)
Nov 11, 2005
7.617
7.714
7.613
7.692
933,340
+0.08(+1.11%)
Nov 10, 2005
7.527
7.615
7.480
7.608
1,212,823
+0.08(+1.08%)
Nov 09, 2005
7.455
7.538
7.403
7.527
1,094,951
+0.07(+0.89%)
Nov 08, 2005
7.392
7.502
7.338
7.460
1,106,441
+0.03(+0.44%)
Nov 07, 2005
7.455
7.464
7.336
7.428
995,241
-0.03(-0.36%)
Nov 04, 2005
7.421
7.455
7.351
7.455
1,280,655
+0.04(+0.58%)
Nov 03, 2005
7.279
7.466
7.255
7.412
1,852,224
+0.17(+2.33%)
Nov 02, 2005
7.173
7.282
7.120
7.243
1,676,898
+0.08(+1.08%)
Nov 01, 2005
7.299
7.299
7.077
7.165
1,634,642
-0.16(-2.19%)
Oct 31, 2005
7.266
7.345
7.246
7.326
804,348
+0.06(+0.82%)
Oct 28, 2005
7.239
7.289
7.165
7.266
2,270,337
+0.03(+0.42%)
Oct 27, 2005
7.365
7.365
7.160
7.236
1,703,957
-0.13(-1.73%)
Oct 26, 2005
7.329
7.385
7.259
7.363
1,788,469
+0.03(+0.37%)
Oct 25, 2005
7.417
7.417
7.263
7.336
2,028,662
-0.08(-1.09%)
Oct 24, 2005
7.457
7.502
7.370
7.417
2,205,470
-0.04(-0.55%)
Oct 21, 2005
7.349
7.554
7.349
7.459
2,229,563
+0.11(+1.49%)
Oct 20, 2005
7.464
7.692
7.266
7.349
4,523,624
-0.46(-5.94%)
Oct 19, 2005
7.680
7.833
7.545
7.813
1,245,071
+0.11(+1.40%)
Oct 18, 2005
7.734
7.741
7.640
7.705
1,153,516
-0.05(-0.63%)
Oct 17, 2005
7.732
7.788
7.703
7.754
1,324,765
+0.04(+0.47%)
Oct 14, 2005
7.603
7.718
7.554
7.718
987,828
+0.12(+1.54%)
Oct 13, 2005
7.689
7.692
7.554
7.601
843,638
-0.09(-1.15%)
Oct 12, 2005
7.671
7.863
7.638
7.689
1,288,810
-0.01(-0.19%)
Oct 11, 2005
7.685
7.804
7.651
7.703
1,261,380
+0.02(+0.23%)
Oct 10, 2005
7.761
7.772
7.620
7.685
945,943
-0.07(-0.95%)
Oct 07, 2005
7.734
7.806
7.718
7.759
1,599,800
+0.03(+0.44%)
Oct 06, 2005
7.752
7.811
7.642
7.725
1,328,471
-0.03(-0.35%)
Oct 05, 2005
7.905
7.980
7.752
7.752
1,854,448
-0.18(-2.27%)
Oct 04, 2005
7.890
8.065
7.890
7.932
1,958,976
+0.04(+0.52%)
Oct 03, 2005
7.716
7.964
7.716
7.890
1,309,567
+0.16(+2.09%)
Sep 30, 2005
7.628
7.732
7.624
7.728
723,542
+0.10(+1.32%)
Sep 29, 2005
7.455
7.635
7.455
7.628
753,566
+0.16(+2.12%)
Sep 28, 2005
7.491
7.543
7.437
7.469
861,430
-0.04(-0.48%)
Sep 27, 2005
7.536
7.558
7.450
7.505
1,133,130
-0.02(-0.29%)
Sep 26, 2005
7.518
7.576
7.464
7.527
1,090,503
+0.03(+0.36%)
Sep 23, 2005
7.502
7.606
7.239
7.500
1,590,162
+0.18(+2.46%)
Sep 22, 2005
7.266
7.322
7.236
7.320
1,024,895
+0.04(+0.54%)
Sep 21, 2005
7.284
7.345
7.261
7.281
1,730,645
-0.00(-0.05%)
Sep 20, 2005
7.333
7.381
7.216
7.284
1,367,762
-0.00(-0.05%)
Sep 19, 2005
7.230
7.362
7.223
7.288
1,521,589
-0.01(-0.12%)
Sep 16, 2005
7.095
7.401
7.090
7.297
4,620,738
+0.32(+4.56%)
Sep 15, 2005
7.086
7.104
6.968
6.978
1,432,258
-0.08(-1.12%)
Sep 14, 2005
7.158
7.187
7.052
7.058
1,073,081
-0.14(-1.92%)
Sep 13, 2005
7.221
7.228
7.126
7.196
726,878
-0.03(-0.35%)
Sep 12, 2005
7.194
7.279
7.194
7.221
1,412,242
-0.09(-1.18%)
Sep 09, 2005
7.225
7.327
7.212
7.308
570,827
+0.09(+1.27%)
Sep 08, 2005
7.221
7.223
7.142
7.216
667,201
-0.01(-0.10%)
Sep 07, 2005
7.281
7.335
7.187
7.223
638,289
-0.06(-0.77%)
Sep 06, 2005
7.212
7.295
7.165
7.279
1,097,175
+0.08(+1.12%)
Sep 02, 2005
7.239
7.266
7.149
7.198
607,523
-0.05(-0.69%)
Sep 01, 2005
7.230
7.275
7.218
7.248
570,827
+0.00(+0.02%)
Aug 31, 2005
7.221
7.246
7.162
7.246
818,062
+0.04(+0.60%)
Aug 30, 2005
7.207
7.218
7.158
7.203
634,953
-0.02(-0.30%)
Aug 29, 2005
7.225
7.230
7.088
7.225
856,241
+0.08(+1.06%)
Aug 26, 2005
7.185
7.203
7.106
7.149
524,123
-0.04(-0.50%)
Aug 25, 2005
7.158
7.225
7.144
7.185
994,871
+0.06(+0.81%)
Aug 24, 2005
7.131
7.221
7.097
7.128
886,636
-0.03(-0.43%)
Aug 23, 2005
7.131
7.196
7.113
7.158
1,200,220
+0.02(+0.23%)
Aug 22, 2005
7.095
7.173
7.086
7.142
940,753
+0.08(+1.12%)
Aug 19, 2005
7.005
7.065
6.962
7.063
370,296
+0.08(+1.19%)
Aug 18, 2005
7.023
7.025
6.955
6.980
667,201
-0.08(-1.07%)
Aug 17, 2005
6.996
7.067
6.978
7.056
731,697
+0.08(+1.11%)
Aug 16, 2005
7.076
7.076
6.978
6.978
544,510
-0.10(-1.35%)
Aug 15, 2005
7.176
7.185
7.005
7.074
589,731
-0.09(-1.21%)
Aug 12, 2005
7.131
7.212
7.081
7.160
830,294
+0.02(+0.33%)
Aug 11, 2005
7.029
7.140
7.029
7.137
548,958
+0.12(+1.74%)
Aug 10, 2005
7.041
7.067
6.948
7.014
874,774
-0.04(-0.61%)
Aug 09, 2005
7.065
7.104
7.034
7.058
828,441
-0.01(-0.10%)
Aug 08, 2005
6.835
7.097
6.831
7.065
1,011,180
-0.02(-0.33%)
Aug 05, 2005
7.176
7.176
7.065
7.088
499,288
-0.09(-1.23%)
Aug 04, 2005
7.225
7.225
7.140
7.176
1,084,943
-0.05(-0.75%)
Aug 03, 2005
7.284
7.284
7.194
7.230
1,160,559
-0.05(-0.74%)
Aug 02, 2005
7.457
7.471
7.219
7.284
1,441,525
-0.17(-2.32%)
Aug 01, 2005
7.239
7.509
7.239
7.457
875,886
+0.05(+0.63%)
Jul 29, 2005
7.464
7.466
7.322
7.410
738,369
-0.06(-0.79%)
Jul 28, 2005
7.363
7.498
7.320
7.469
1,009,327
+0.10(+1.32%)
Jul 27, 2005
7.374
7.374
7.268
7.372
585,654
-0.00(-0.05%)
Jul 26, 2005
7.306
7.378
7.306
7.376
2,292,206
+0.08(+1.08%)
Jul 25, 2005
7.437
7.437
7.225
7.297
1,230,615
-0.16(-2.17%)
Jul 22, 2005
7.367
7.469
7.360
7.459
1,080,495
+0.09(+1.17%)
Jul 21, 2005
7.599
7.601
7.324
7.372
3,136,957
-0.32(-4.12%)
Jul 20, 2005
7.698
7.804
7.626
7.689
2,554,268
+0.04(+0.47%)
Jul 19, 2005
7.572
7.655
7.520
7.653
1,510,469
+0.08(+1.09%)
Jul 18, 2005
7.509
7.595
7.455
7.570
1,284,732
+0.03(+0.45%)
Jul 15, 2005
7.482
7.590
7.426
7.536
1,653,546
+0.05(+0.67%)
Jul 14, 2005
7.457
7.486
7.369
7.486
1,600,912
+0.02(+0.27%)
Jul 13, 2005
7.484
7.493
7.362
7.466
1,849,629
-0.05(-0.72%)
Jul 12, 2005
7.617
7.617
7.450
7.520
885,894
-0.08(-1.11%)
Jul 11, 2005
7.558
7.633
7.529
7.604
732,809
+0.05(+0.62%)
Jul 08, 2005
7.455
7.594
7.432
7.558
1,216,159
+0.06(+0.77%)
Jul 07, 2005
7.484
7.514
7.394
7.500
818,062
-0.03(-0.38%)
Jul 06, 2005
7.624
7.644
7.522
7.529
588,249
-0.10(-1.25%)
Jul 05, 2005
7.615
7.644
7.568
7.624
841,044
+0.01(+0.14%)
Jul 01, 2005
7.529
7.669
7.505
7.613
1,238,028
+0.09(+1.15%)
Jun 30, 2005
7.527
7.619
7.520
7.527
2,179,523
+0.19(+2.57%)
Jun 29, 2005
7.354
7.363
7.282
7.338
1,273,983
-0.02(-0.22%)
Jun 28, 2005
7.302
7.354
7.268
7.354
797,305
+0.14(+1.89%)
Jun 27, 2005
7.203
7.237
7.165
7.218
820,657
-0.00(-0.05%)
Jun 24, 2005
7.288
7.383
7.088
7.221
1,996,043
-0.16(-2.22%)
Jun 23, 2005
7.430
7.437
7.342
7.385
1,566,440
-0.04(-0.61%)
Jun 22, 2005
7.451
7.464
7.367
7.430
1,249,148
+0.02(+0.32%)
Jun 21, 2005
7.329
7.414
7.311
7.406
889,230
+0.07(+1.01%)
Jun 20, 2005
7.383
7.383
7.308
7.333
690,182
-0.05(-0.68%)
Jun 17, 2005
7.284
7.410
7.284
7.383
1,726,939
+0.13(+1.86%)
Jun 16, 2005
7.194
7.250
7.174
7.248
749,118
+0.06(+0.80%)
Jun 15, 2005
7.198
7.198
7.095
7.191
1,010,809
-0.01(-0.13%)
Jun 14, 2005
7.108
7.200
7.101
7.200
1,298,447
+0.08(+1.14%)
Jun 13, 2005
6.987
7.120
6.987
7.119
1,121,639
+0.13(+1.88%)
Jun 10, 2005
6.960
6.989
6.926
6.987
753,937
+0.03(+0.39%)
Jun 09, 2005
6.948
6.971
6.910
6.960
642,737
+0.01(+0.16%)
Jun 08, 2005
6.944
6.984
6.928
6.950
808,054
+0.01(+0.13%)
Jun 07, 2005
6.888
6.969
6.887
6.941
966,329
+0.03(+0.49%)
Jun 06, 2005
6.870
6.906
6.844
6.906
386,235
+0.03(+0.47%)
Jun 03, 2005
6.926
6.964
6.853
6.874
299,499
-0.07(-0.96%)
Jun 02, 2005
6.924
7.007
6.879
6.941
613,083
+0.02(+0.23%)
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.