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
Aptargroup
(NY:
ATR
)
147.69
+1.55 (+1.06%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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
7.006
7.094
7.006
7.048
85,413
+0.04(+0.60%)
May 29, 2003
6.982
7.006
6.937
7.006
151,460
+0.02(+0.35%)
May 28, 2003
6.947
6.982
6.947
6.982
108,753
-0.06(-0.80%)
May 27, 2003
6.957
7.048
6.933
7.038
82,185
+0.10(+1.48%)
May 23, 2003
6.937
6.949
6.877
6.935
110,243
-0.00(-0.03%)
May 22, 2003
6.911
6.937
6.867
6.937
135,320
+0.02(+0.35%)
May 21, 2003
6.941
6.947
6.863
6.913
78,461
-0.03(-0.41%)
May 20, 2003
6.968
6.986
6.913
6.941
256,240
-0.06(-0.86%)
May 19, 2003
7.000
7.002
6.939
7.002
287,029
-0.01(-0.09%)
May 16, 2003
7.048
7.060
6.988
7.008
246,805
-0.06(-0.80%)
May 15, 2003
7.028
7.068
7.002
7.064
141,031
+0.03(+0.37%)
May 14, 2003
7.038
7.062
6.990
7.038
171,820
+0.02(+0.26%)
May 13, 2003
7.038
7.068
6.988
7.020
145,997
-0.03(-0.46%)
May 12, 2003
7.078
7.086
7.028
7.052
124,395
-0.06(-0.88%)
May 09, 2003
7.022
7.115
6.959
7.115
116,947
+0.09(+1.29%)
May 08, 2003
7.016
7.028
6.974
7.024
352,330
+0.00(+0.06%)
May 07, 2003
6.968
7.092
6.877
7.020
339,916
+0.05(+0.75%)
May 06, 2003
6.927
6.994
6.917
6.968
182,000
+0.07(+0.96%)
May 05, 2003
6.867
6.917
6.867
6.901
118,685
+0.03(+0.41%)
May 02, 2003
6.827
6.905
6.827
6.873
476,230
-0.06(-0.84%)
Apr 30, 2003
6.806
6.990
6.756
6.931
275,607
+0.14(+2.14%)
Apr 29, 2003
6.669
6.806
6.669
6.786
173,310
+0.07(+1.11%)
Apr 28, 2003
6.484
6.746
6.484
6.712
283,553
+0.19(+2.84%)
Apr 25, 2003
6.524
6.575
6.504
6.527
202,112
-0.05(-0.74%)
Apr 24, 2003
6.706
6.740
6.561
6.575
212,292
-0.18(-2.62%)
Apr 23, 2003
6.653
6.812
6.615
6.752
259,716
+0.12(+1.79%)
Apr 22, 2003
6.597
6.726
6.597
6.633
252,267
+0.04(+0.58%)
Apr 21, 2003
6.353
6.595
6.353
6.595
251,026
+0.29(+4.63%)
Apr 17, 2003
6.363
6.442
6.263
6.303
320,797
-0.04(-0.57%)
Apr 16, 2003
6.434
6.464
6.303
6.339
94,352
-0.13(-1.99%)
Apr 15, 2003
6.343
6.468
6.339
6.468
148,480
+0.12(+1.94%)
Apr 14, 2003
6.243
6.353
6.226
6.345
195,656
+0.12(+1.97%)
Apr 11, 2003
6.255
6.313
6.172
6.222
100,559
-0.03(-0.45%)
Apr 10, 2003
6.390
6.390
6.222
6.251
191,932
-0.13(-2.08%)
Apr 09, 2003
6.474
6.484
6.345
6.384
93,607
-0.05(-0.84%)
Apr 08, 2003
6.512
6.524
6.422
6.438
115,208
-0.10(-1.60%)
Apr 07, 2003
6.444
6.639
6.444
6.543
147,239
+0.13(+2.01%)
Apr 04, 2003
6.535
6.589
6.384
6.414
137,803
-0.14(-2.18%)
Apr 03, 2003
6.571
6.645
6.541
6.557
144,756
-0.01(-0.21%)
Apr 02, 2003
6.363
6.579
6.363
6.571
237,370
+0.22(+3.39%)
Apr 01, 2003
6.494
6.496
6.245
6.355
257,978
-0.16(-2.44%)
Mar 31, 2003
6.514
6.514
6.408
6.514
183,986
-0.01(-0.15%)
Mar 28, 2003
6.434
6.524
6.375
6.524
129,610
+0.05(+0.71%)
Mar 27, 2003
6.450
6.527
6.377
6.478
95,593
+0.03(+0.44%)
Mar 26, 2003
6.490
6.514
6.444
6.450
125,885
-0.05(-0.77%)
Mar 25, 2003
6.444
6.547
6.444
6.500
172,068
+0.05(+0.75%)
Mar 24, 2003
6.635
6.635
6.446
6.452
153,694
-0.20(-2.97%)
Mar 21, 2003
6.434
6.649
6.432
6.649
181,503
+0.22(+3.35%)
Mar 20, 2003
6.404
6.444
6.375
6.434
121,912
+0.00(+0.03%)
Mar 19, 2003
6.474
6.474
6.359
6.432
204,098
-0.01(-0.19%)
Mar 18, 2003
6.337
6.444
6.283
6.444
240,846
+0.11(+1.68%)
Mar 17, 2003
6.122
6.349
6.041
6.337
212,292
+0.23(+3.69%)
Mar 14, 2003
6.031
6.142
6.021
6.112
2,855,394
+0.09(+1.57%)
Mar 13, 2003
6.021
6.075
5.971
6.017
245,067
+0.04(+0.61%)
Mar 12, 2003
6.037
6.051
5.969
5.981
281,566
-0.05(-0.80%)
Mar 11, 2003
6.001
6.081
6.001
6.029
187,711
+0.08(+1.35%)
Mar 10, 2003
6.118
6.122
5.945
5.949
385,354
-0.16(-2.60%)
Mar 07, 2003
6.001
6.172
5.981
6.108
251,026
+0.06(+1.00%)
Mar 06, 2003
5.971
6.065
5.971
6.047
279,580
+0.09(+1.52%)
Mar 05, 2003
5.991
6.015
5.930
5.957
153,943
-0.03(-0.44%)
Mar 04, 2003
6.081
6.108
5.983
5.983
116,450
-0.05(-0.90%)
Mar 03, 2003
6.096
6.152
6.033
6.037
201,119
-0.06(-1.06%)
Feb 28, 2003
6.092
6.110
6.063
6.102
87,648
+0.01(+0.17%)
Feb 27, 2003
6.092
6.112
6.073
6.092
190,690
-0.00(-0.07%)
Feb 26, 2003
5.941
6.106
5.941
6.096
235,880
+0.12(+1.99%)
Feb 25, 2003
5.971
5.991
5.870
5.977
252,267
-0.04(-0.70%)
Feb 24, 2003
6.055
6.083
5.979
6.019
187,462
-0.04(-0.60%)
Feb 21, 2003
5.880
6.088
5.880
6.055
217,010
+0.17(+2.84%)
Feb 20, 2003
5.945
6.025
5.860
5.888
330,232
-0.05(-0.91%)
Feb 19, 2003
5.973
6.041
5.844
5.943
414,404
-0.02(-0.34%)
Feb 18, 2003
5.910
6.065
5.880
5.963
375,174
+0.05(+0.89%)
Feb 14, 2003
5.709
6.015
5.709
5.910
281,318
+0.20(+3.53%)
Feb 13, 2003
5.508
5.749
5.497
5.709
381,133
+0.37(+6.94%)
Feb 12, 2003
5.477
5.483
5.338
5.338
96,090
-0.18(-3.21%)
Feb 11, 2003
5.457
5.552
5.457
5.516
110,987
+0.07(+1.26%)
Feb 10, 2003
5.504
5.534
5.427
5.447
104,532
-0.04(-0.73%)
Feb 07, 2003
5.608
5.616
5.485
5.487
85,910
-0.16(-2.75%)
Feb 06, 2003
5.528
5.679
5.528
5.642
91,124
+0.07(+1.30%)
Feb 05, 2003
5.669
5.719
5.548
5.570
183,241
-0.05(-0.82%)
Feb 04, 2003
5.675
5.677
5.588
5.616
153,198
-0.06(-1.03%)
Feb 03, 2003
5.763
5.789
5.649
5.675
86,655
-0.10(-1.74%)
Jan 31, 2003
5.592
5.775
5.590
5.775
99,318
+0.18(+3.17%)
Jan 30, 2003
5.767
5.779
5.598
5.598
95,593
-0.13(-2.22%)
Jan 29, 2003
5.699
5.779
5.663
5.725
69,026
+0.00(+0.00%)
Jan 28, 2003
5.820
5.868
5.725
5.725
105,028
-0.04(-0.63%)
Jan 27, 2003
5.820
5.852
5.739
5.761
189,200
-0.10(-1.79%)
Jan 24, 2003
5.967
5.991
5.826
5.866
86,655
-0.09(-1.59%)
Jan 23, 2003
5.868
6.017
5.866
5.961
66,543
+0.10(+1.75%)
Jan 22, 2003
6.031
6.031
5.858
5.858
127,872
-0.14(-2.38%)
Jan 21, 2003
6.092
6.100
6.001
6.001
98,573
-0.09(-1.49%)
Jan 17, 2003
6.148
6.182
6.092
6.092
67,039
-0.06(-0.98%)
Jan 16, 2003
6.092
6.172
6.090
6.152
104,780
+0.07(+1.16%)
Jan 15, 2003
6.061
6.120
6.001
6.081
90,131
+0.04(+0.63%)
Jan 14, 2003
6.202
6.202
6.035
6.043
211,050
-0.19(-3.04%)
Jan 13, 2003
6.172
6.247
6.126
6.232
112,229
+0.07(+1.14%)
Jan 10, 2003
6.112
6.182
6.096
6.162
124,892
+0.07(+1.16%)
Jan 09, 2003
6.112
6.182
6.092
6.092
125,140
-0.03(-0.56%)
Jan 08, 2003
6.202
6.206
6.122
6.126
86,903
-0.09(-1.46%)
Jan 07, 2003
6.212
6.283
6.204
6.216
113,719
-0.08(-1.22%)
Jan 06, 2003
6.293
6.341
6.243
6.293
155,681
+0.05(+0.81%)
Jan 03, 2003
6.283
6.291
6.182
6.243
118,436
-0.04(-0.64%)
Jan 02, 2003
6.293
6.297
6.204
6.283
183,241
+0.04(+0.61%)
Dec 31, 2002
6.253
6.309
6.222
6.245
164,619
-0.02(-0.39%)
Dec 30, 2002
6.208
6.293
6.132
6.269
170,578
+0.08(+1.24%)
Dec 27, 2002
6.112
6.224
6.102
6.192
197,891
+0.05(+0.89%)
Dec 26, 2002
6.112
6.156
6.090
6.138
168,095
+0.03(+0.43%)
Dec 24, 2002
6.071
6.148
6.041
6.112
264,930
-0.04(-0.72%)
Dec 23, 2002
6.545
6.647
6.112
6.156
756,307
-0.49(-7.36%)
Dec 20, 2002
6.243
6.645
6.235
6.645
1,212,425
+0.41(+6.62%)
Dec 19, 2002
6.172
6.253
6.126
6.232
251,771
+0.03(+0.45%)
Dec 18, 2002
6.444
6.444
6.190
6.204
203,850
-0.20(-3.08%)
Dec 17, 2002
6.353
6.444
6.313
6.402
304,658
+0.10(+1.57%)
Dec 16, 2002
6.112
6.303
6.061
6.303
227,190
+0.19(+3.13%)
Dec 13, 2002
6.061
6.112
5.995
6.112
122,409
+0.02(+0.33%)
Dec 12, 2002
6.202
6.202
6.069
6.092
85,910
-0.08(-1.37%)
Dec 11, 2002
6.202
6.222
6.160
6.176
80,199
-0.01(-0.20%)
Dec 10, 2002
6.132
6.303
6.098
6.188
204,843
+0.07(+1.19%)
Dec 09, 2002
6.243
6.243
6.079
6.116
107,015
-0.17(-2.63%)
Dec 06, 2002
6.243
6.303
6.194
6.281
90,131
+0.02(+0.35%)
Dec 05, 2002
6.243
6.287
6.192
6.259
126,630
+0.01(+0.13%)
Dec 04, 2002
6.232
6.253
6.142
6.251
92,365
-0.03(-0.42%)
Dec 03, 2002
6.222
6.289
6.174
6.277
159,405
-0.04(-0.61%)
Dec 02, 2002
6.057
6.343
6.057
6.315
226,196
+0.30(+4.95%)
Nov 29, 2002
6.011
6.112
5.969
6.017
81,689
+0.08(+1.29%)
Nov 27, 2002
5.934
6.025
5.892
5.941
177,531
-0.01(-0.24%)
Nov 26, 2002
5.991
5.999
5.939
5.955
139,790
-0.05(-0.77%)
Nov 25, 2002
5.789
6.041
5.759
6.001
162,136
+0.17(+2.97%)
Nov 22, 2002
5.810
5.896
5.808
5.828
133,831
-0.02(-0.28%)
Nov 21, 2002
5.806
5.854
5.789
5.844
193,421
+0.04(+0.76%)
Nov 20, 2002
5.779
5.806
5.701
5.800
125,389
+0.03(+0.49%)
Nov 19, 2002
5.820
5.820
5.769
5.771
45,686
-0.04(-0.62%)
Nov 18, 2002
5.816
5.860
5.796
5.808
164,371
+0.03(+0.49%)
Nov 15, 2002
5.840
5.880
5.779
5.779
110,739
-0.01(-0.17%)
Nov 14, 2002
5.769
5.842
5.739
5.789
134,576
+0.02(+0.38%)
Nov 13, 2002
5.709
5.777
5.657
5.767
113,967
+0.05(+0.95%)
Nov 12, 2002
5.679
5.769
5.642
5.713
145,004
+0.03(+0.60%)
Nov 11, 2002
5.675
5.687
5.638
5.679
98,324
+0.00(+0.00%)
Nov 08, 2002
5.729
5.765
5.659
5.679
74,736
-0.07(-1.23%)
Nov 07, 2002
5.800
5.802
5.699
5.749
153,694
-0.07(-1.14%)
Nov 06, 2002
5.719
5.840
5.673
5.816
105,773
+0.11(+1.94%)
Nov 05, 2002
5.759
5.830
5.689
5.705
161,640
-0.05(-0.94%)
Nov 04, 2002
5.638
5.794
5.638
5.759
132,837
+0.11(+1.96%)
Nov 01, 2002
5.608
5.649
5.564
5.649
156,674
+0.02(+0.43%)
Oct 31, 2002
5.628
5.649
5.588
5.624
87,399
-0.00(-0.07%)
Oct 30, 2002
5.568
5.636
5.562
5.628
151,708
+0.09(+1.64%)
Oct 29, 2002
5.638
5.638
5.506
5.538
87,399
-0.08(-1.43%)
Oct 28, 2002
5.616
5.657
5.578
5.618
162,136
-0.01(-0.18%)
Oct 25, 2002
5.447
5.659
5.387
5.628
182,248
+0.18(+3.25%)
Oct 24, 2002
5.463
5.530
5.427
5.451
20,534,012
-0.01(-0.11%)
Oct 23, 2002
5.439
5.483
5.435
5.457
113,470
+0.02(+0.33%)
Oct 22, 2002
5.435
5.497
5.393
5.439
239,356
+0.00(+0.04%)
Oct 21, 2002
5.236
5.437
5.214
5.437
418,377
+0.17(+3.25%)
Oct 18, 2002
5.256
5.306
5.185
5.266
326,259
-0.00(-0.08%)
Oct 17, 2002
5.165
5.276
5.115
5.270
300,437
+0.15(+2.87%)
Oct 16, 2002
5.326
5.365
5.123
5.123
108,008
-0.20(-3.78%)
Oct 15, 2002
5.216
5.326
5.195
5.324
251,771
+0.13(+2.52%)
Oct 14, 2002
5.304
5.328
5.135
5.193
219,492
-0.10(-1.83%)
Oct 11, 2002
5.226
5.385
5.222
5.290
129,113
+0.09(+1.74%)
Oct 10, 2002
5.085
5.199
5.002
5.199
115,705
+0.11(+2.18%)
Oct 09, 2002
5.151
5.226
5.085
5.089
161,640
-0.07(-1.33%)
Oct 08, 2002
5.059
5.195
5.059
5.157
239,853
+0.10(+1.95%)
Oct 07, 2002
5.185
5.191
5.034
5.059
81,192
-0.15(-2.94%)
Oct 04, 2002
5.242
5.415
5.205
5.212
481,692
-0.02(-0.38%)
Oct 03, 2002
5.377
5.423
5.195
5.232
268,655
-0.14(-2.70%)
Oct 02, 2002
5.437
5.493
5.377
5.377
278,587
-0.17(-2.98%)
Oct 01, 2002
5.431
5.552
5.371
5.542
210,057
+0.13(+2.42%)
Sep 30, 2002
5.427
5.433
5.296
5.411
171,075
-0.02(-0.44%)
Sep 27, 2002
5.437
5.455
5.407
5.435
147,487
-0.01(-0.22%)
Sep 26, 2002
5.538
5.582
5.427
5.447
246,060
-0.07(-1.21%)
Sep 25, 2002
5.487
5.514
5.413
5.514
256,488
-0.01(-0.25%)
Sep 24, 2002
5.719
5.719
5.487
5.528
303,913
-0.22(-3.75%)
Sep 23, 2002
5.844
5.844
5.739
5.743
211,299
-0.13(-2.26%)
Sep 20, 2002
5.876
5.900
5.840
5.876
162,385
+0.04(+0.62%)
Sep 19, 2002
5.820
5.908
5.820
5.840
113,719
-0.02(-0.28%)
Sep 18, 2002
6.005
6.005
5.840
5.856
335,695
-0.15(-2.48%)
Sep 17, 2002
6.132
6.142
6.005
6.005
263,441
-0.10(-1.58%)
Sep 16, 2002
6.118
6.120
6.075
6.102
113,222
-0.02(-0.33%)
Sep 13, 2002
6.152
6.154
6.051
6.122
88,393
+0.02(+0.33%)
Sep 12, 2002
6.323
6.323
6.081
6.102
117,443
-0.23(-3.66%)
Sep 11, 2002
6.265
6.371
6.263
6.333
52,141
+0.09(+1.45%)
Sep 10, 2002
6.253
6.279
6.218
6.243
87,399
+0.04(+0.65%)
Sep 09, 2002
6.198
6.263
6.172
6.202
108,008
+0.02(+0.39%)
Sep 06, 2002
6.106
6.194
6.092
6.178
87,151
+0.06(+1.05%)
Sep 05, 2002
6.182
6.194
6.112
6.114
205,836
-0.06(-0.95%)
Sep 04, 2002
6.263
6.263
6.100
6.172
219,989
-0.08(-1.26%)
Sep 03, 2002
6.444
6.474
6.239
6.251
13,755,554
-0.21(-3.30%)
Aug 30, 2002
6.375
6.504
6.363
6.464
70,515
+0.09(+1.39%)
Aug 29, 2002
6.228
6.384
6.226
6.375
203,602
+0.15(+2.36%)
Aug 28, 2002
6.279
6.291
6.202
6.228
13,805,213
-0.05(-0.80%)
Aug 27, 2002
6.384
6.488
6.279
6.279
163,874
-0.13(-2.10%)
Aug 26, 2002
6.311
6.424
6.303
6.414
102,545
+0.08(+1.30%)
Aug 23, 2002
6.293
6.444
6.273
6.331
119,429
+0.06(+0.93%)
Aug 22, 2002
6.351
6.351
6.212
6.273
158,412
-0.08(-1.24%)
Aug 21, 2002
6.353
6.363
6.263
6.351
75,481
-0.00(-0.03%)
Aug 20, 2002
6.313
6.367
6.257
6.353
168,095
+0.08(+1.28%)
Aug 16, 2002
6.273
6.297
6.198
6.273
101,801
+0.05(+0.87%)
Aug 15, 2002
6.192
6.247
6.160
6.218
52,390
+0.08(+1.25%)
Aug 14, 2002
6.021
6.148
5.890
6.142
78,212
+0.10(+1.67%)
Aug 13, 2002
6.122
6.192
6.041
6.041
70,019
-0.13(-2.09%)
Aug 12, 2002
6.182
6.186
6.120
6.170
49,659
+0.12(+2.03%)
Aug 07, 2002
5.991
6.067
5.947
6.047
74,488
+0.09(+1.45%)
Aug 06, 2002
5.773
6.011
5.759
5.961
206,333
+0.20(+3.50%)
Aug 05, 2002
5.918
5.936
5.759
5.759
147,735
-0.16(-2.72%)
Aug 02, 2002
6.061
6.077
5.882
5.920
132,341
-0.21(-3.38%)
Aug 01, 2002
6.001
6.182
5.936
6.128
126,382
+0.10(+1.70%)
Jul 31, 2002
6.037
6.154
6.007
6.025
232,156
-0.02(-0.30%)
Jul 30, 2002
6.202
6.237
5.999
6.043
288,519
-0.18(-2.88%)
Jul 29, 2002
5.729
6.222
5.729
6.222
420,860
+0.54(+9.57%)
Jul 26, 2002
5.630
5.723
5.600
5.679
307,141
+0.05(+0.97%)
Jul 25, 2002
5.588
5.723
5.558
5.624
233,397
+0.04(+0.76%)
Jul 24, 2002
5.437
5.584
5.357
5.582
324,521
+0.12(+2.25%)
Jul 23, 2002
5.536
5.659
5.455
5.459
484,175
-0.08(-1.38%)
Jul 22, 2002
5.614
5.614
5.457
5.536
313,348
-0.08(-1.47%)
Jul 19, 2002
5.548
5.665
5.357
5.618
451,400
-0.04(-0.71%)
Jul 17, 2002
5.606
5.755
5.606
5.659
119,429
-0.25(-4.26%)
Jul 12, 2002
5.910
5.971
5.840
5.910
186,966
-0.01(-0.17%)
Jul 11, 2002
6.041
6.041
5.920
5.920
199,132
-0.14(-2.39%)
Jul 10, 2002
6.232
6.235
6.051
6.065
109,498
-0.17(-2.68%)
Jul 09, 2002
6.251
6.307
6.222
6.232
18,274,526
-0.07(-1.09%)
Jul 08, 2002
6.404
6.404
6.283
6.301
126,878
-0.05(-0.82%)
Jul 05, 2002
6.136
6.353
6.124
6.353
71,260
+0.20(+3.21%)
Jul 04, 2002
6.309
6.329
6.146
6.156
2,259,486
+0.00(+0.00%)
Jul 03, 2002
6.309
6.329
6.146
6.156
235,135
-0.17(-2.74%)
Jul 02, 2002
6.520
6.520
6.237
6.329
286,532
-0.18(-2.75%)
Jul 01, 2002
6.267
6.565
6.255
6.508
347,613
+0.32(+5.11%)
Jun 28, 2002
6.323
6.484
6.192
6.192
1,186,851
-0.13(-2.07%)
Jun 27, 2002
6.480
6.494
6.216
6.323
489,389
-0.16(-2.48%)
Jun 26, 2002
6.545
6.555
6.444
6.484
286,780
-0.14(-2.16%)
Jun 25, 2002
6.847
6.859
6.605
6.627
220,734
-0.38(-5.43%)
Jun 21, 2002
7.062
7.088
6.992
7.008
195,656
-0.04(-0.57%)
Jun 20, 2002
7.098
7.149
7.028
7.048
135,320
-0.02(-0.28%)
Jun 19, 2002
6.933
7.098
6.907
7.068
172,068
+0.13(+1.95%)
Jun 18, 2002
7.018
7.028
6.909
6.933
97,331
-0.04(-0.63%)
Jun 17, 2002
6.883
7.008
6.883
6.978
110,987
+0.14(+2.12%)
Jun 14, 2002
6.806
6.867
6.639
6.833
1,365,623
-0.16(-2.33%)
Jun 12, 2002
6.978
7.044
6.895
6.996
218,251
-0.01(-0.09%)
Jun 11, 2002
7.129
7.185
6.998
7.002
159,902
-0.14(-1.97%)
Jun 10, 2002
7.380
7.417
7.133
7.143
189,449
-0.25(-3.35%)
Jun 07, 2002
7.219
7.390
7.189
7.390
125,637
+0.14(+1.94%)
Jun 06, 2002
7.270
7.270
7.147
7.249
215,520
-0.04(-0.55%)
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.