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
Systemax Inc
(NY:
SYX
)
N/A
UNCHANGED
Last Price
Updated:
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
2.161
2.161
2.102
2.161
23,630
+0.00(+0.00%)
May 29, 2003
2.155
2.161
2.132
2.161
16,267
-0.02(-0.80%)
May 28, 2003
2.120
2.278
2.079
2.178
59,760
+0.08(+3.61%)
May 27, 2003
1.991
2.120
1.933
2.102
55,993
+0.09(+4.65%)
May 23, 2003
2.038
2.038
1.997
2.009
14,897
-0.03(-1.43%)
May 22, 2003
2.015
2.038
1.956
2.038
57,021
+0.01(+0.29%)
May 21, 2003
1.956
2.032
1.956
2.032
28,082
+0.07(+3.57%)
May 20, 2003
1.974
1.974
1.898
1.962
29,281
-0.01(-0.59%)
May 19, 2003
2.026
2.026
1.869
1.974
101,028
-0.05(-2.59%)
May 16, 2003
2.120
2.120
1.991
2.026
51,884
-0.09(-4.14%)
May 15, 2003
2.231
2.231
1.986
2.114
65,411
-0.06(-2.69%)
May 14, 2003
2.219
2.248
2.085
2.172
85,274
-0.02(-0.80%)
May 13, 2003
2.295
2.295
2.102
2.190
169,351
-0.11(-4.58%)
May 12, 2003
2.044
2.459
2.044
2.295
510,622
+0.25(+12.29%)
May 09, 2003
1.810
2.044
1.781
2.044
181,680
+0.20(+10.76%)
May 08, 2003
1.910
1.910
1.816
1.845
66,781
-0.09(-4.53%)
May 07, 2003
1.968
1.986
1.810
1.933
229,625
-0.07(-3.50%)
May 06, 2003
2.044
2.102
1.956
2.003
129,967
-0.04(-2.00%)
May 05, 2003
1.986
2.190
1.956
2.044
605,143
+0.23(+12.90%)
May 02, 2003
1.518
1.956
1.513
1.810
601,034
+0.44(+32.48%)
May 01, 2003
1.331
1.390
1.331
1.367
3,767
+0.04(+2.63%)
Apr 30, 2003
1.285
1.372
1.285
1.331
11,815
-0.01(-0.44%)
Apr 29, 2003
1.337
1.372
1.285
1.337
21,233
-0.01(-0.43%)
Apr 28, 2003
1.343
1.343
1.285
1.343
4,452
-0.04(-2.95%)
Apr 25, 2003
1.425
1.425
1.372
1.384
13,527
-0.04(-2.87%)
Apr 24, 2003
1.431
1.431
1.425
1.425
12,842
-0.01(-0.41%)
Apr 23, 2003
1.489
1.489
1.425
1.431
27,740
+0.00(+0.00%)
Apr 22, 2003
1.396
1.431
1.390
1.431
23,287
+0.04(+2.51%)
Apr 21, 2003
1.226
1.402
1.226
1.396
26,198
+0.17(+13.81%)
Apr 17, 2003
1.232
1.238
1.226
1.226
4,794
+0.00(+0.00%)
Apr 16, 2003
1.209
1.232
1.168
1.226
3,424
+0.02(+1.45%)
Apr 15, 2003
1.197
1.209
1.180
1.209
5,650
-0.02(-1.43%)
Apr 14, 2003
1.221
1.226
1.080
1.226
11,301
+0.01(+0.48%)
Apr 11, 2003
1.221
1.221
1.221
1.221
171
+0.00(+0.00%)
Apr 10, 2003
1.221
1.221
1.221
1.221
4,280
-0.01(-0.48%)
Apr 09, 2003
1.221
1.226
1.221
1.226
2,739
+0.00(+0.00%)
Apr 08, 2003
1.215
1.226
1.215
1.226
5,308
+0.01(+0.96%)
Apr 07, 2003
1.209
1.215
1.209
1.215
4,280
+0.01(+0.48%)
Apr 04, 2003
1.261
1.261
1.110
1.209
13,185
+0.01(+0.49%)
Apr 03, 2003
1.168
1.209
1.168
1.203
30,137
+0.04(+3.00%)
Apr 02, 2003
1.139
1.174
1.139
1.168
70,548
+0.03(+2.56%)
Apr 01, 2003
1.110
1.139
1.057
1.139
7,191
-0.02(-2.01%)
Mar 31, 2003
1.180
1.180
1.139
1.162
5,308
+0.02(+1.53%)
Mar 28, 2003
1.150
1.168
1.110
1.145
15,753
-0.01(-0.51%)
Mar 27, 2003
1.040
1.162
1.040
1.150
25,171
+0.11(+10.67%)
Mar 26, 2003
1.045
1.045
1.040
1.040
7,020
-0.01(-0.56%)
Mar 25, 2003
1.045
1.051
0.9344
1.045
14,041
-0.01(-0.56%)
Mar 24, 2003
1.086
1.086
1.051
1.051
4,794
-0.04(-3.74%)
Mar 21, 2003
1.045
1.092
1.045
1.092
2,568
+0.05(+4.47%)
Mar 20, 2003
1.045
1.045
1.022
1.045
10,274
+0.00(+0.00%)
Mar 19, 2003
1.016
1.045
0.9694
1.045
3,082
-0.03(-2.72%)
Mar 18, 2003
1.075
1.075
1.069
1.075
4,109
+0.00(+0.00%)
Mar 17, 2003
1.098
1.098
1.028
1.075
8,561
-0.02(-2.13%)
Mar 14, 2003
1.098
1.098
1.080
1.098
16,609
+0.00(+0.00%)
Mar 13, 2003
1.069
1.098
1.022
1.098
25,856
+0.02(+2.17%)
Mar 12, 2003
1.010
1.075
1.010
1.075
11,301
-0.01(-0.54%)
Mar 11, 2003
1.110
1.110
1.075
1.080
23,630
-0.02(-1.60%)
Mar 10, 2003
1.110
1.110
1.045
1.098
12,500
-0.04(-3.09%)
Mar 07, 2003
1.110
1.133
0.9986
1.133
40,411
+0.02(+1.57%)
Mar 06, 2003
1.115
1.139
1.051
1.115
9,931
+0.01(+0.53%)
Mar 05, 2003
1.063
1.156
0.9402
1.110
60,274
+0.00(+0.00%)
Mar 04, 2003
1.139
1.156
1.022
1.110
111,645
-0.04(-3.55%)
Mar 03, 2003
1.045
1.256
1.045
1.150
140,926
+0.12(+11.93%)
Feb 28, 2003
0.9986
1.028
0.9986
1.028
6,849
+0.04(+4.14%)
Feb 27, 2003
0.9869
0.9869
0.9869
0.9869
171
+0.00(+0.00%)
Feb 26, 2003
0.9928
0.9986
0.9869
0.9869
18,493
-0.01(-0.59%)
Feb 25, 2003
0.9461
0.9928
0.9461
0.9928
9,589
+0.11(+12.58%)
Feb 24, 2003
0.9461
0.9461
0.8818
0.8818
2,226
-0.06(-6.79%)
Feb 21, 2003
0.9519
0.9577
0.9402
0.9461
17,465
+0.05(+5.88%)
Feb 20, 2003
0.8468
0.8993
0.8468
0.8935
19,692
+0.02(+2.00%)
Feb 19, 2003
0.8526
0.8760
0.8468
0.8760
7,363
+0.03(+3.45%)
Feb 18, 2003
0.8468
0.8468
0.8468
0.8468
1,027
+0.00(+0.00%)
Feb 14, 2003
0.8468
0.8468
0.8468
0.8468
0
+0.00(+0.00%)
Feb 13, 2003
0.8409
0.8760
0.8176
0.8468
19,178
+0.00(+0.00%)
Feb 12, 2003
0.8468
0.8468
0.8468
0.8468
684
+0.01(+1.40%)
Feb 11, 2003
0.8993
0.9052
0.7884
0.8351
44,178
-0.06(-7.14%)
Feb 10, 2003
0.8468
0.8993
0.8468
0.8993
5,479
+0.00(+0.00%)
Feb 07, 2003
0.9052
0.9052
0.8993
0.8993
9,246
+0.02(+2.67%)
Feb 06, 2003
0.8176
0.8760
0.8176
0.8760
11,815
+0.05(+6.38%)
Feb 05, 2003
0.8234
0.8234
0.8234
0.8234
513
+0.00(+0.00%)
Feb 04, 2003
0.8234
0.8234
0.8234
0.8234
513
+0.00(+0.00%)
Feb 03, 2003
0.8234
0.8234
0.8176
0.8234
10,445
-0.02(-2.76%)
Jan 31, 2003
0.8468
0.8526
0.8468
0.8468
12,328
+0.00(+0.00%)
Jan 30, 2003
0.8585
0.8585
0.8468
0.8468
11,986
-0.01(-1.36%)
Jan 29, 2003
0.8468
0.8585
0.8293
0.8585
7,191
+0.01(+0.68%)
Jan 28, 2003
0.8585
0.8585
0.8526
0.8526
2,054
-0.01(-0.68%)
Jan 27, 2003
0.9052
0.9052
0.8176
0.8585
10,445
-0.05(-5.77%)
Jan 24, 2003
0.9110
0.9110
0.8468
0.9110
13,356
-0.01(-0.64%)
Jan 23, 2003
0.8643
0.9169
0.8585
0.9169
3,253
+0.05(+6.08%)
Jan 22, 2003
0.8760
0.8818
0.8234
0.8643
10,445
+0.05(+5.71%)
Jan 21, 2003
0.8877
0.8877
0.8176
0.8176
114,213
-0.07(-7.89%)
Jan 17, 2003
0.8993
0.8993
0.8585
0.8877
27,397
-0.02(-1.94%)
Jan 16, 2003
0.8293
0.9052
0.8293
0.9052
63,870
+0.07(+8.39%)
Jan 15, 2003
0.8118
0.8409
0.8118
0.8351
22,945
+0.01(+1.42%)
Jan 14, 2003
0.8234
0.8234
0.7942
0.8234
5,479
+0.02(+2.17%)
Jan 13, 2003
0.8293
0.8293
0.8059
0.8059
10,445
-0.01(-1.43%)
Jan 10, 2003
0.7884
0.8293
0.7826
0.8176
33,733
+0.02(+2.19%)
Jan 09, 2003
0.7826
0.8118
0.7417
0.8001
52,397
+0.05(+6.20%)
Jan 08, 2003
0.7884
0.8001
0.7358
0.7534
42,295
-0.07(-8.51%)
Jan 07, 2003
0.7942
0.8234
0.7358
0.8234
23,630
+0.04(+4.44%)
Jan 06, 2003
0.8234
0.8234
0.7592
0.7884
17,123
+0.01(+1.50%)
Jan 03, 2003
0.8001
0.8293
0.7767
0.7767
74,658
-0.02(-2.92%)
Jan 02, 2003
0.9052
0.9052
0.7592
0.8001
102,912
-0.11(-11.61%)
Dec 31, 2002
0.9052
0.9052
0.7884
0.9052
32,877
+0.03(+3.33%)
Dec 30, 2002
0.9052
0.9052
0.8059
0.8760
31,335
-0.04(-3.85%)
Dec 27, 2002
0.8818
0.9110
0.8468
0.9110
39,726
-0.01(-0.64%)
Dec 26, 2002
0.9636
0.9636
0.7942
0.9169
19,007
-0.05(-4.85%)
Dec 24, 2002
0.9052
0.9636
0.8468
0.9636
2,739
+0.06(+7.14%)
Dec 23, 2002
0.7884
0.9344
0.7884
0.8993
9,246
+0.05(+5.48%)
Dec 20, 2002
0.8526
0.8643
0.7592
0.8526
15,239
-0.01(-0.68%)
Dec 19, 2002
0.8585
0.8585
0.8585
0.8585
1,541
+0.00(+0.00%)
Dec 18, 2002
0.8585
0.8643
0.8176
0.8585
17,465
-0.01(-0.68%)
Dec 17, 2002
0.8643
0.8643
0.8643
0.8643
684
+0.00(+0.00%)
Dec 16, 2002
0.8176
0.8643
0.8176
0.8643
4,109
+0.05(+5.71%)
Dec 13, 2002
0.8176
0.8176
0.8176
0.8176
684
+0.00(+0.00%)
Dec 12, 2002
0.8526
0.8526
0.7884
0.8176
23,972
-0.04(-4.11%)
Dec 11, 2002
0.8701
0.8701
0.8468
0.8526
25,513
-0.01(-0.68%)
Dec 10, 2002
0.8059
0.8585
0.7650
0.8585
33,219
+0.05(+6.52%)
Dec 09, 2002
0.8993
0.8993
0.7650
0.8059
46,062
-0.11(-12.10%)
Dec 06, 2002
0.9052
0.9169
0.8760
0.9169
28,938
-0.02(-1.87%)
Dec 05, 2002
0.9285
0.9344
0.8818
0.9344
34,760
+0.01(+0.63%)
Dec 04, 2002
0.9402
0.9402
0.8760
0.9285
41,610
-0.01(-0.63%)
Dec 03, 2002
0.9811
0.9928
0.8176
0.9344
117,467
-0.04(-4.19%)
Dec 02, 2002
0.9869
0.9928
0.8526
0.9753
70,891
-0.01(-0.60%)
Nov 29, 2002
0.9753
0.9928
0.9636
0.9811
3,767
+0.00(+0.00%)
Nov 27, 2002
0.9636
0.9869
0.9169
0.9811
45,034
+0.04(+4.35%)
Nov 26, 2002
0.9636
0.9636
0.8760
0.9402
30,308
-0.01(-0.62%)
Nov 25, 2002
0.9636
0.9753
0.9052
0.9461
71,918
-0.05(-4.71%)
Nov 22, 2002
0.9052
0.9928
0.8935
0.9928
21,233
+0.11(+12.58%)
Nov 21, 2002
0.8993
0.9461
0.8760
0.8818
69,521
-0.02(-2.58%)
Nov 20, 2002
0.8818
0.9052
0.8818
0.9052
19,520
+0.00(+0.00%)
Nov 19, 2002
0.9402
0.9402
0.9052
0.9052
4,452
-0.04(-3.73%)
Nov 18, 2002
0.9811
0.9811
0.9052
0.9402
10,616
-0.02(-2.42%)
Nov 15, 2002
0.9402
0.9636
0.9285
0.9636
14,554
+0.02(+1.85%)
Nov 14, 2002
0.9052
0.9461
0.8701
0.9461
18,150
+0.04(+4.52%)
Nov 13, 2002
0.9344
0.9344
0.9052
0.9052
14,383
-0.03(-3.12%)
Nov 12, 2002
0.9052
0.9344
0.9052
0.9344
19,007
+0.03(+3.23%)
Nov 11, 2002
0.9402
0.9402
0.8351
0.9052
32,020
+0.02(+2.65%)
Nov 08, 2002
0.8993
0.8993
0.8351
0.8818
16,438
+0.01(+0.67%)
Nov 07, 2002
0.8935
0.8935
0.8760
0.8760
44,521
-0.02(-1.96%)
Nov 06, 2002
0.8935
0.9169
0.8935
0.8935
4,965
-0.01(-0.65%)
Nov 05, 2002
0.9402
0.9402
0.8760
0.8993
19,863
-0.05(-5.52%)
Nov 04, 2002
0.9344
0.9636
0.9344
0.9519
23,287
+0.02(+2.52%)
Nov 01, 2002
0.9052
0.9344
0.8293
0.9285
111,816
+0.01(+1.27%)
Oct 31, 2002
0.9285
0.9285
0.9052
0.9169
6,164
-0.01(-1.26%)
Oct 30, 2002
0.9227
0.9285
0.8760
0.9285
26,370
+0.01(+0.63%)
Oct 29, 2002
0.9285
0.9285
0.8818
0.9227
359,593
+0.01(+1.28%)
Oct 28, 2002
0.8877
0.9344
0.8176
0.9110
6,335
+0.04(+4.00%)
Oct 25, 2002
0.8701
0.8760
0.8118
0.8760
69,350
+0.04(+4.17%)
Oct 24, 2002
0.7592
0.8409
0.7183
0.8409
302,743
+0.08(+10.77%)
Oct 23, 2002
0.7592
0.7592
0.7008
0.7592
8,561
+0.00(+0.00%)
Oct 22, 2002
0.7300
0.7592
0.7300
0.7592
16,096
+0.03(+4.00%)
Oct 21, 2002
0.7300
0.7300
0.7066
0.7300
547,951
+0.00(+0.00%)
Oct 18, 2002
0.7300
0.7592
0.7300
0.7300
95,206
+0.00(+0.00%)
Oct 17, 2002
0.7300
0.7300
0.7300
0.7300
41,610
+0.01(+1.63%)
Oct 16, 2002
0.7300
0.7300
0.7125
0.7183
30,822
-0.01(-1.60%)
Oct 15, 2002
0.7300
0.7300
0.7066
0.7300
28,767
+0.00(+0.00%)
Oct 14, 2002
0.7592
0.7592
0.7066
0.7300
7,534
+0.01(+1.63%)
Oct 11, 2002
0.7300
0.7475
0.7008
0.7183
171,063
-0.04(-5.38%)
Oct 10, 2002
0.7650
0.7826
0.7300
0.7592
58,562
-0.06(-7.14%)
Oct 09, 2002
0.8526
0.8526
0.7300
0.8176
60,959
-0.05(-5.41%)
Oct 08, 2002
0.8935
0.9636
0.8585
0.8643
55,480
-0.07(-7.50%)
Oct 07, 2002
0.9636
0.9636
0.9052
0.9344
30,479
-0.04(-4.19%)
Oct 04, 2002
0.9344
0.9753
0.9344
0.9753
513
+0.00(+0.00%)
Oct 03, 2002
0.9753
0.9753
0.9402
0.9753
26,027
+0.01(+0.60%)
Oct 02, 2002
0.9811
0.9811
0.9694
0.9694
3,082
+0.01(+0.61%)
Oct 01, 2002
0.9577
0.9636
0.8877
0.9636
273,975
+0.00(+0.00%)
Sep 30, 2002
0.9402
0.9636
0.9402
0.9636
1,027
+0.01(+1.23%)
Sep 27, 2002
0.9636
0.9928
0.9519
0.9519
5,308
-0.01(-0.61%)
Sep 26, 2002
0.9461
0.9577
0.8993
0.9577
9,760
+0.03(+3.14%)
Sep 25, 2002
0.8877
0.9285
0.8877
0.9285
6,849
-0.01(-0.63%)
Sep 24, 2002
0.9753
0.9928
0.9753
0.9344
13,185
-0.06(-5.88%)
Sep 23, 2002
0.9986
0.9986
0.9402
0.9928
8,048
-0.06(-6.08%)
Sep 20, 2002
1.121
1.121
0.9928
1.057
8,561
-0.07(-6.22%)
Sep 19, 2002
1.127
1.127
1.127
1.127
342
+0.00(+0.00%)
Sep 18, 2002
1.110
1.133
1.080
1.127
2,739
+0.02(+1.58%)
Sep 17, 2002
1.110
1.110
1.110
1.110
856
+0.00(+0.00%)
Sep 16, 2002
1.110
1.110
1.051
1.110
10,616
-0.04(-3.06%)
Sep 13, 2002
1.145
1.150
1.145
1.145
3,082
+0.00(+0.00%)
Sep 12, 2002
1.115
1.145
1.080
1.145
22,774
-0.01(-0.51%)
Sep 11, 2002
1.150
1.150
1.150
1.150
171
+0.01(+0.51%)
Sep 10, 2002
1.139
1.145
1.139
1.145
2,910
-0.01(-1.01%)
Sep 09, 2002
1.156
1.156
1.156
1.156
513
+0.00(+0.00%)
Sep 06, 2002
1.156
1.156
1.150
1.156
14,554
-0.01(-0.50%)
Sep 05, 2002
1.203
1.203
1.139
1.162
1,712
-0.05(-3.86%)
Sep 04, 2002
1.168
1.209
1.139
1.209
5,137
-0.05(-3.72%)
Sep 03, 2002
1.256
1.256
1.256
1.256
171
+0.04(+3.37%)
Aug 30, 2002
1.215
1.215
1.215
1.215
171
+0.11(+9.47%)
Aug 29, 2002
1.110
1.110
1.110
1.110
342
-0.06(-5.00%)
Aug 28, 2002
1.197
1.197
1.168
1.168
3,595
-0.03(-2.44%)
Aug 27, 2002
1.197
1.197
1.197
1.197
513
+0.00(+0.00%)
Aug 26, 2002
1.279
1.279
1.197
1.197
2,226
-0.09(-6.82%)
Aug 23, 2002
1.285
1.291
1.162
1.285
19,863
-0.03(-2.22%)
Aug 22, 2002
1.197
1.372
1.139
1.314
35,445
+0.06(+4.65%)
Aug 21, 2002
1.203
1.256
1.168
1.256
34,246
+0.05(+4.37%)
Aug 20, 2002
1.285
1.302
1.203
1.203
8,048
-0.02(-1.44%)
Aug 16, 2002
1.285
1.285
1.221
1.221
6,506
+0.01(+0.97%)
Aug 15, 2002
1.168
1.226
1.168
1.209
15,411
+0.07(+6.15%)
Aug 14, 2002
1.080
1.139
1.080
1.139
46,062
+0.01(+0.52%)
Aug 13, 2002
1.221
1.221
1.110
1.133
12,157
-0.09(-7.62%)
Aug 12, 2002
1.168
1.226
1.150
1.226
16,781
+0.00(+0.00%)
Aug 07, 2002
1.256
1.256
1.174
1.226
7,705
+0.03(+2.44%)
Aug 06, 2002
1.180
1.197
1.174
1.197
2,226
+0.02(+1.49%)
Aug 05, 2002
1.261
1.314
1.150
1.180
43,664
-0.13(-10.22%)
Aug 02, 2002
1.285
1.425
1.285
1.314
19,349
-0.02(-1.75%)
Aug 01, 2002
1.402
1.402
1.337
1.337
2,568
-0.06(-4.58%)
Jul 31, 2002
1.291
1.402
1.291
1.402
14,897
+0.11(+8.60%)
Jul 30, 2002
1.291
1.291
1.291
1.291
171
-0.05(-3.91%)
Jul 29, 2002
1.314
1.343
1.256
1.343
22,602
+0.01(+0.88%)
Jul 26, 2002
1.343
1.343
1.331
1.331
7,876
+0.02(+1.33%)
Jul 25, 2002
1.279
1.343
1.279
1.314
47,089
+0.03(+2.27%)
Jul 24, 2002
1.238
1.285
1.203
1.285
94,521
+0.00(+0.00%)
Jul 23, 2002
1.285
1.285
1.250
1.285
9,246
-0.03(-2.22%)
Jul 22, 2002
1.226
1.314
1.221
1.314
15,753
+0.06(+4.65%)
Jul 19, 2002
1.308
1.308
1.256
1.256
19,007
-0.08(-6.11%)
Jul 17, 2002
1.337
1.337
1.337
1.337
1,712
+0.02(+1.33%)
Jul 12, 2002
1.314
1.320
1.314
1.320
513
+0.01(+0.44%)
Jul 11, 2002
1.226
1.314
1.174
1.314
11,472
+0.03(+2.27%)
Jul 10, 2002
1.285
1.285
1.285
1.285
2,397
-0.03(-2.22%)
Jul 09, 2002
1.320
1.320
1.291
1.314
2,054
-0.01(-0.44%)
Jul 08, 2002
1.285
1.320
1.285
1.320
18,322
+0.04(+2.73%)
Jul 05, 2002
1.226
1.285
1.168
1.285
11,643
+0.03(+2.33%)
Jul 04, 2002
1.407
1.407
1.162
1.256
126,028
+0.00(+0.00%)
Jul 03, 2002
1.407
1.407
1.162
1.256
126,028
-0.15(-10.79%)
Jul 02, 2002
1.407
1.407
1.407
1.407
3,595
+0.01(+0.42%)
Jul 01, 2002
1.402
1.460
1.402
1.402
34,418
+0.00(+0.00%)
Jun 28, 2002
1.402
1.402
1.256
1.402
78,425
+0.00(+0.00%)
Jun 27, 2002
1.425
1.425
1.402
1.402
22,089
-0.02(-1.64%)
Jun 26, 2002
1.425
1.431
1.425
1.425
4,623
-0.01(-0.41%)
Jun 25, 2002
1.419
1.431
1.361
1.431
10,616
+0.03(+2.08%)
Jun 21, 2002
1.489
1.489
1.402
1.402
64,726
-0.12(-8.05%)
Jun 20, 2002
1.483
1.524
1.478
1.524
15,411
+0.04(+2.76%)
Jun 19, 2002
1.548
1.548
1.460
1.483
140,755
-0.03(-1.93%)
Jun 18, 2002
1.635
1.635
1.513
1.513
80,651
-0.18(-10.69%)
Jun 17, 2002
1.723
1.723
1.635
1.694
6,164
+0.03(+1.75%)
Jun 14, 2002
1.606
1.664
1.472
1.664
40,925
-0.09(-5.00%)
Jun 12, 2002
1.711
1.752
1.518
1.752
59,589
-0.02(-0.99%)
Jun 11, 2002
1.764
1.770
1.600
1.770
51,712
-0.04(-2.26%)
Jun 10, 2002
1.775
1.810
1.653
1.810
7,363
+0.03(+1.64%)
Jun 07, 2002
1.799
1.810
1.723
1.781
6,335
-0.02(-1.29%)
Jun 06, 2002
1.752
1.805
1.752
1.805
34,246
-0.01(-0.32%)
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.