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
Dril-Quip
(NY:
DRQ
)
18.09
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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
8.090
8.450
8.090
8.410
49,400
+0.36(+4.47%)
May 29, 2003
8.000
8.050
7.975
8.050
50,200
+0.08(+0.94%)
May 28, 2003
8.070
8.100
7.935
7.975
131,800
-0.08(-0.93%)
May 27, 2003
7.940
8.075
7.940
8.050
48,200
+0.14(+1.77%)
May 23, 2003
7.890
7.950
7.875
7.910
19,800
-0.00(-0.06%)
May 22, 2003
7.850
7.950
7.850
7.915
81,200
+0.03(+0.32%)
May 21, 2003
7.575
7.890
7.575
7.890
16,400
+0.31(+4.16%)
May 20, 2003
7.625
7.625
7.475
7.575
70,000
-0.03(-0.39%)
May 19, 2003
7.700
7.775
7.605
7.605
31,800
-0.04(-0.59%)
May 16, 2003
8.135
8.190
7.650
7.650
58,000
-0.52(-6.36%)
May 15, 2003
8.185
8.275
8.105
8.170
26,400
-0.01(-0.12%)
May 14, 2003
8.175
8.180
8.090
8.180
37,400
+0.04(+0.49%)
May 13, 2003
8.080
8.150
8.080
8.140
19,400
+0.06(+0.74%)
May 12, 2003
7.930
8.175
7.930
8.080
23,000
+0.17(+2.08%)
May 09, 2003
7.850
7.915
7.765
7.915
20,400
+0.04(+0.51%)
May 08, 2003
7.775
7.875
7.760
7.875
84,600
+0.12(+1.55%)
May 07, 2003
7.925
7.925
7.630
7.755
72,400
-0.17(-2.15%)
May 06, 2003
7.850
7.975
7.800
7.925
51,600
+0.10(+1.34%)
May 05, 2003
7.770
7.870
7.770
7.820
24,400
+0.04(+0.58%)
May 02, 2003
7.640
7.775
7.640
7.775
24,200
+0.16(+2.10%)
May 01, 2003
7.715
7.775
7.550
7.615
30,200
-0.08(-0.98%)
Apr 30, 2003
7.675
7.745
7.660
7.690
22,600
-0.01(-0.13%)
Apr 29, 2003
8.005
8.005
7.700
7.700
27,800
-0.31(-3.81%)
Apr 28, 2003
7.925
8.005
7.925
8.005
14,000
+0.07(+0.88%)
Apr 25, 2003
7.920
8.000
7.920
7.935
14,400
-0.01(-0.06%)
Apr 24, 2003
8.060
8.060
7.940
7.940
15,600
-0.11(-1.43%)
Apr 23, 2003
7.995
8.140
7.995
8.055
20,400
+0.07(+0.94%)
Apr 22, 2003
7.795
8.025
7.795
7.980
24,600
+0.20(+2.50%)
Apr 21, 2003
7.600
7.785
7.600
7.785
14,400
+0.19(+2.43%)
Apr 17, 2003
7.425
7.645
7.425
7.600
27,200
+0.18(+2.43%)
Apr 16, 2003
7.475
7.500
7.410
7.420
7,400
-0.03(-0.40%)
Apr 15, 2003
7.525
7.545
7.445
7.450
14,600
-0.09(-1.26%)
Apr 14, 2003
7.475
7.585
7.455
7.545
30,200
+0.05(+0.67%)
Apr 11, 2003
7.535
7.535
7.470
7.495
12,800
-0.06(-0.86%)
Apr 10, 2003
7.400
7.650
7.395
7.560
67,800
+0.16(+2.16%)
Apr 09, 2003
7.525
7.640
7.400
7.400
97,800
-0.12(-1.60%)
Apr 08, 2003
7.430
7.540
7.425
7.520
45,200
+0.09(+1.28%)
Apr 07, 2003
7.260
7.425
7.260
7.425
30,200
+0.17(+2.34%)
Apr 04, 2003
7.150
7.270
7.125
7.255
41,600
+0.05(+0.76%)
Apr 03, 2003
7.100
7.250
7.095
7.200
51,200
+0.10(+1.41%)
Apr 02, 2003
7.000
7.195
6.980
7.100
32,400
+0.14(+2.08%)
Apr 01, 2003
6.835
7.000
6.770
6.955
23,400
+0.12(+1.76%)
Mar 31, 2003
6.780
6.970
6.755
6.835
68,800
+0.00(+0.07%)
Mar 28, 2003
6.600
6.900
6.600
6.830
42,200
+0.27(+4.12%)
Mar 27, 2003
6.350
6.625
6.350
6.560
41,000
+0.21(+3.31%)
Mar 26, 2003
6.460
6.460
6.350
6.350
34,200
-0.13(-2.01%)
Mar 25, 2003
6.400
6.640
6.390
6.480
31,000
+0.10(+1.49%)
Mar 24, 2003
6.445
6.585
6.365
6.385
38,200
-0.11(-1.69%)
Mar 21, 2003
6.825
6.850
6.450
6.495
44,000
-0.33(-4.84%)
Mar 20, 2003
6.725
6.920
6.680
6.825
23,600
+0.09(+1.41%)
Mar 19, 2003
6.590
6.760
6.590
6.730
64,000
+0.16(+2.36%)
Mar 18, 2003
6.325
6.575
6.300
6.575
119,000
+0.24(+3.71%)
Mar 17, 2003
6.320
6.350
6.175
6.340
40,400
+0.07(+1.12%)
Mar 14, 2003
6.245
6.375
6.245
6.270
36,000
+0.06(+0.97%)
Mar 13, 2003
5.855
6.225
5.855
6.210
70,000
+0.36(+6.15%)
Mar 12, 2003
6.035
6.040
5.780
5.850
227,000
-0.19(-3.07%)
Mar 11, 2003
6.350
6.385
6.000
6.035
54,000
-0.30(-4.81%)
Mar 10, 2003
6.675
6.675
6.335
6.340
95,000
-0.36(-5.37%)
Mar 07, 2003
6.795
6.810
6.565
6.700
35,600
-0.09(-1.33%)
Mar 06, 2003
6.945
6.945
6.600
6.790
35,200
-0.17(-2.37%)
Mar 05, 2003
6.950
6.965
6.850
6.955
42,800
+0.01(+0.14%)
Mar 04, 2003
7.000
7.000
6.875
6.945
39,200
-0.07(-1.00%)
Mar 03, 2003
6.865
7.025
6.865
7.015
20,800
+0.17(+2.56%)
Feb 28, 2003
7.060
7.065
6.805
6.840
94,600
-0.26(-3.66%)
Feb 27, 2003
7.400
7.400
7.075
7.100
48,200
-0.30(-4.05%)
Feb 26, 2003
7.505
7.550
7.400
7.400
72,000
-0.10(-1.40%)
Feb 25, 2003
7.530
7.560
7.500
7.505
56,400
-0.04(-0.60%)
Feb 24, 2003
7.520
7.635
7.520
7.550
91,000
+0.02(+0.27%)
Feb 21, 2003
7.175
7.530
7.175
7.530
29,400
+0.34(+4.73%)
Feb 20, 2003
7.300
7.300
7.190
7.190
16,800
+0.04(+0.49%)
Feb 19, 2003
7.150
7.210
7.125
7.155
18,400
+0.00(+0.07%)
Feb 18, 2003
7.205
7.225
7.105
7.150
16,800
-0.07(-1.04%)
Feb 14, 2003
7.150
7.250
7.130
7.225
54,800
+0.06(+0.84%)
Feb 13, 2003
7.005
7.250
7.005
7.165
51,600
+0.12(+1.63%)
Feb 12, 2003
7.390
7.460
7.050
7.050
46,400
-0.35(-4.73%)
Feb 11, 2003
7.650
7.650
7.400
7.400
39,000
-0.17(-2.18%)
Feb 10, 2003
7.560
7.725
7.425
7.565
43,800
-0.04(-0.53%)
Feb 07, 2003
7.995
8.000
7.605
7.605
27,400
-0.37(-4.64%)
Feb 06, 2003
8.000
8.075
7.885
7.975
39,600
+0.03(+0.38%)
Feb 05, 2003
7.725
8.055
7.725
7.945
51,000
+0.19(+2.45%)
Feb 04, 2003
7.710
7.790
7.670
7.755
48,800
+0.04(+0.58%)
Feb 03, 2003
7.850
7.850
7.700
7.710
47,800
-0.12(-1.47%)
Jan 31, 2003
7.535
7.840
7.485
7.825
32,800
+0.29(+3.85%)
Jan 30, 2003
7.840
7.875
7.490
7.535
29,600
-0.21(-2.65%)
Jan 29, 2003
7.705
7.745
7.520
7.740
76,800
-0.01(-0.19%)
Jan 28, 2003
7.490
7.760
7.490
7.755
59,200
+0.23(+3.06%)
Jan 27, 2003
7.685
7.795
7.325
7.525
48,200
-0.16(-2.08%)
Jan 24, 2003
8.105
8.105
7.685
7.685
41,200
-0.45(-5.47%)
Jan 23, 2003
8.125
8.140
7.960
8.130
17,800
+0.08(+0.99%)
Jan 22, 2003
7.850
8.125
7.635
8.050
38,400
+0.28(+3.54%)
Jan 21, 2003
7.800
7.800
7.610
7.775
69,400
-0.06(-0.83%)
Jan 17, 2003
8.215
8.215
7.785
7.840
38,800
-0.43(-5.14%)
Jan 16, 2003
8.080
8.390
8.070
8.265
41,800
+0.24(+2.93%)
Jan 15, 2003
7.835
8.070
7.835
8.030
99,400
+0.19(+2.49%)
Jan 14, 2003
7.880
7.935
7.800
7.835
99,400
-0.05(-0.70%)
Jan 13, 2003
8.055
8.055
7.800
7.890
212,000
-0.14(-1.68%)
Jan 10, 2003
8.085
8.120
8.005
8.025
36,800
-0.04(-0.43%)
Jan 09, 2003
8.025
8.155
8.005
8.060
90,000
+0.04(+0.44%)
Jan 08, 2003
7.960
8.200
7.955
8.025
37,400
+0.02(+0.19%)
Jan 07, 2003
8.515
8.515
8.010
8.010
47,800
-0.54(-6.32%)
Jan 06, 2003
8.720
8.760
8.525
8.550
69,600
-0.15(-1.72%)
Jan 03, 2003
8.475
8.825
8.420
8.700
52,200
+0.27(+3.26%)
Jan 02, 2003
8.425
8.650
8.350
8.425
62,800
-0.02(-0.30%)
Dec 31, 2002
8.505
8.650
8.450
8.450
60,800
-0.08(-0.94%)
Dec 30, 2002
8.650
8.800
8.450
8.530
86,800
-0.07(-0.81%)
Dec 27, 2002
9.100
9.175
8.540
8.600
53,600
-0.50(-5.44%)
Dec 26, 2002
8.895
9.415
8.895
9.095
90,200
+0.23(+2.54%)
Dec 24, 2002
8.930
8.945
8.865
8.870
7,400
-0.03(-0.28%)
Dec 23, 2002
8.225
8.900
8.175
8.895
108,000
+0.66(+8.01%)
Dec 20, 2002
8.480
8.480
8.230
8.235
87,800
-0.25(-2.89%)
Dec 19, 2002
8.355
8.525
8.355
8.480
117,800
+0.13(+1.56%)
Dec 18, 2002
8.490
8.490
8.310
8.350
49,400
-0.15(-1.76%)
Dec 17, 2002
8.775
8.875
8.400
8.500
88,600
-0.25(-2.86%)
Dec 16, 2002
9.175
9.325
8.765
8.750
84,200
-0.40(-4.37%)
Dec 13, 2002
9.525
9.650
9.150
9.150
24,200
-0.40(-4.19%)
Dec 12, 2002
9.195
9.550
9.195
9.550
63,200
+0.40(+4.37%)
Dec 11, 2002
9.395
9.400
9.150
9.150
27,600
-0.29(-3.07%)
Dec 10, 2002
8.960
9.480
8.960
9.440
48,400
+0.43(+4.77%)
Dec 09, 2002
8.765
9.380
8.755
9.010
50,200
+0.19(+2.10%)
Dec 06, 2002
9.270
9.270
8.805
8.825
83,800
-0.50(-5.31%)
Dec 05, 2002
9.575
9.575
9.275
9.320
15,600
-0.25(-2.66%)
Dec 04, 2002
9.650
9.670
9.575
9.575
39,400
-0.07(-0.73%)
Dec 03, 2002
9.690
9.735
9.580
9.645
35,400
-0.08(-0.82%)
Dec 02, 2002
9.460
9.795
9.460
9.725
74,600
+0.30(+3.18%)
Nov 29, 2002
9.710
9.770
9.425
9.425
27,000
-0.29(-3.03%)
Nov 27, 2002
9.550
9.770
9.550
9.720
34,200
+0.17(+1.78%)
Nov 26, 2002
10.19
10.19
9.550
9.550
56,200
-0.65(-6.37%)
Nov 25, 2002
9.950
10.20
9.950
10.20
42,800
+0.21(+2.05%)
Nov 22, 2002
10.05
10.09
9.970
9.995
47,200
-0.01(-0.05%)
Nov 21, 2002
10.17
10.25
9.995
10.00
30,000
-0.18(-1.72%)
Nov 20, 2002
9.660
10.18
9.630
10.18
29,400
+0.55(+5.71%)
Nov 19, 2002
9.745
9.930
9.625
9.625
10,800
-0.11(-1.08%)
Nov 18, 2002
9.575
9.730
9.525
9.730
18,200
+0.11(+1.09%)
Nov 15, 2002
9.885
9.885
9.625
9.625
16,200
-0.27(-2.68%)
Nov 14, 2002
9.415
9.890
9.415
9.890
62,000
+0.53(+5.61%)
Nov 13, 2002
9.975
10.00
9.365
9.365
92,800
-0.66(-6.58%)
Nov 12, 2002
10.21
10.45
10.02
10.03
48,200
-0.23(-2.24%)
Nov 11, 2002
10.69
10.69
10.26
10.26
16,600
-0.37(-3.48%)
Nov 08, 2002
10.81
10.81
10.56
10.62
19,400
-0.18(-1.67%)
Nov 07, 2002
11.12
11.27
10.75
10.80
37,800
-0.45(-3.96%)
Nov 06, 2002
10.82
11.35
10.82
11.25
89,400
+0.38(+3.45%)
Nov 05, 2002
11.00
11.00
10.88
10.88
39,800
-0.12(-1.14%)
Nov 04, 2002
10.93
11.00
10.79
11.00
48,200
+0.20(+1.85%)
Nov 01, 2002
10.15
10.80
10.15
10.80
84,000
+0.68(+6.67%)
Oct 31, 2002
10.40
10.45
10.10
10.12
72,400
-0.38(-3.57%)
Oct 30, 2002
10.28
10.57
10.28
10.50
76,000
+0.28(+2.69%)
Oct 29, 2002
10.31
10.31
10.14
10.22
16,000
-0.08(-0.78%)
Oct 28, 2002
10.32
10.50
10.30
10.30
39,600
+0.02(+0.15%)
Oct 25, 2002
10.75
10.76
10.25
10.29
52,800
-0.46(-4.28%)
Oct 24, 2002
10.82
10.93
10.66
10.75
47,000
-0.20(-1.83%)
Oct 23, 2002
10.95
11.00
10.74
10.95
76,400
+0.01(+0.14%)
Oct 22, 2002
10.97
11.03
10.70
10.94
40,800
-0.04(-0.32%)
Oct 21, 2002
10.75
11.00
10.47
10.97
94,000
+0.17(+1.53%)
Oct 18, 2002
10.93
11.10
10.80
10.80
219,400
-0.07(-0.64%)
Oct 17, 2002
10.22
10.88
10.18
10.88
78,600
+0.71(+6.98%)
Oct 16, 2002
10.38
10.53
9.950
10.16
96,800
-0.37(-3.51%)
Oct 15, 2002
9.250
10.62
9.250
10.54
208,200
+1.37(+14.95%)
Oct 14, 2002
8.590
9.165
8.590
9.165
32,800
+0.54(+6.26%)
Oct 11, 2002
8.125
8.750
8.125
8.625
68,200
+0.53(+6.55%)
Oct 10, 2002
8.200
8.255
7.975
8.095
31,600
-0.13(-1.64%)
Oct 09, 2002
8.325
8.380
8.200
8.230
46,400
-0.09(-1.14%)
Oct 08, 2002
8.625
8.690
8.325
8.325
76,400
-0.25(-2.92%)
Oct 07, 2002
8.550
8.585
8.500
8.575
34,800
-0.01(-0.06%)
Oct 04, 2002
8.700
8.700
8.505
8.580
200,000
-0.12(-1.44%)
Oct 03, 2002
8.825
8.975
8.650
8.705
20,200
-0.15(-1.69%)
Oct 02, 2002
8.905
9.180
8.750
8.855
41,800
-0.06(-0.73%)
Oct 01, 2002
8.500
8.920
8.315
8.920
57,800
+0.49(+5.88%)
Sep 30, 2002
8.930
9.000
8.350
8.425
103,400
-0.55(-6.18%)
Sep 27, 2002
9.070
9.260
8.980
8.980
47,200
-0.12(-1.32%)
Sep 26, 2002
8.860
9.150
8.860
9.100
51,600
+0.28(+3.12%)
Sep 25, 2002
8.575
8.870
8.525
8.825
38,400
+0.22(+2.62%)
Sep 24, 2002
9.010
9.010
8.590
8.600
109,200
-0.41(-4.50%)
Sep 23, 2002
8.890
9.140
8.890
9.005
37,600
+0.08(+0.90%)
Sep 20, 2002
9.150
9.200
8.890
8.925
80,200
-0.17(-1.87%)
Sep 19, 2002
9.450
9.550
8.990
9.095
62,800
-0.33(-3.50%)
Sep 18, 2002
9.340
9.530
9.340
9.425
47,200
+0.12(+1.29%)
Sep 17, 2002
9.305
9.430
9.105
9.305
51,400
+0.00(+0.05%)
Sep 16, 2002
9.140
9.425
9.060
9.300
77,400
+0.20(+2.20%)
Sep 13, 2002
9.150
9.340
9.055
9.100
37,200
-0.01(-0.11%)
Sep 12, 2002
9.500
9.535
9.110
9.110
55,600
-0.44(-4.61%)
Sep 11, 2002
9.600
9.675
9.550
9.550
29,200
-0.04(-0.47%)
Sep 10, 2002
9.425
9.655
9.425
9.595
139,400
+0.19(+2.02%)
Sep 09, 2002
9.075
9.470
9.075
9.405
112,200
+0.38(+4.21%)
Sep 06, 2002
9.025
9.200
8.965
9.025
65,800
+0.05(+0.56%)
Sep 05, 2002
9.180
9.375
8.975
8.975
39,600
-0.21(-2.23%)
Sep 04, 2002
8.950
9.185
8.950
9.180
23,200
+0.21(+2.28%)
Sep 03, 2002
9.655
9.655
8.975
8.975
37,800
-0.73(-7.52%)
Aug 30, 2002
9.585
9.830
9.585
9.705
22,200
+0.08(+0.83%)
Aug 29, 2002
9.785
9.865
9.610
9.625
42,400
-0.15(-1.58%)
Aug 28, 2002
9.675
9.975
9.675
9.780
39,600
+0.05(+0.57%)
Aug 27, 2002
10.23
10.23
9.725
9.725
24,400
-0.52(-5.03%)
Aug 26, 2002
9.650
10.24
9.595
10.24
80,000
+0.62(+6.44%)
Aug 23, 2002
10.00
10.05
9.620
9.620
141,000
-0.46(-4.56%)
Aug 22, 2002
10.00
10.21
9.900
10.08
99,600
+0.09(+0.90%)
Aug 21, 2002
9.925
9.995
9.865
9.990
50,200
+0.12(+1.16%)
Aug 20, 2002
9.925
9.925
9.825
9.875
60,200
-0.01(-0.05%)
Aug 16, 2002
9.900
9.900
9.630
9.880
71,600
-0.04(-0.45%)
Aug 15, 2002
9.500
10.15
9.500
9.925
72,600
+0.50(+5.31%)
Aug 14, 2002
9.410
9.540
9.280
9.425
118,400
+0.08(+0.80%)
Aug 13, 2002
9.410
9.675
9.305
9.350
59,400
-0.10(-1.06%)
Aug 12, 2002
8.760
9.450
8.625
9.450
43,400
+1.36(+16.81%)
Aug 07, 2002
8.475
8.515
7.880
8.090
45,400
-0.38(-4.49%)
Aug 06, 2002
7.910
8.470
7.910
8.470
28,600
+0.62(+7.90%)
Aug 05, 2002
8.170
8.170
7.810
7.850
40,600
-0.32(-3.92%)
Aug 02, 2002
8.950
8.950
8.170
8.170
64,000
-0.81(-9.02%)
Aug 01, 2002
8.925
9.000
8.790
8.980
115,200
+0.13(+1.47%)
Jul 31, 2002
9.075
9.110
8.850
8.850
71,400
-0.22(-2.48%)
Jul 30, 2002
8.925
9.075
8.885
9.075
87,400
+0.11(+1.23%)
Jul 29, 2002
8.500
8.975
8.475
8.965
134,200
+0.06(+0.67%)
Jul 26, 2002
8.950
9.000
8.900
8.905
27,600
-0.04(-0.50%)
Jul 25, 2002
9.025
9.170
8.930
8.950
44,200
-0.08(-0.83%)
Jul 24, 2002
8.500
9.025
8.190
9.025
82,200
+0.43(+4.94%)
Jul 23, 2002
9.075
9.125
8.600
8.600
48,000
-0.40(-4.44%)
Jul 22, 2002
9.825
9.825
9.000
9.000
41,800
-0.85(-8.63%)
Jul 19, 2002
10.03
10.03
9.395
9.850
90,800
-0.55(-5.29%)
Jul 17, 2002
10.15
10.40
9.795
10.40
49,800
-0.36(-3.30%)
Jul 12, 2002
10.82
11.11
10.46
10.76
177,400
-0.04(-0.42%)
Jul 11, 2002
11.65
11.65
10.70
10.80
49,400
-0.88(-7.49%)
Jul 10, 2002
12.50
12.63
11.68
11.68
58,800
-0.77(-6.22%)
Jul 09, 2002
12.46
12.46
12.45
12.45
60,400
-0.06(-0.48%)
Jul 08, 2002
12.66
12.66
12.51
12.51
129,800
-0.15(-1.18%)
Jul 05, 2002
12.40
12.79
12.40
12.66
46,800
+0.26(+2.10%)
Jul 04, 2002
11.80
12.40
11.70
12.40
38,200
+0.00(+0.00%)
Jul 03, 2002
11.80
12.40
11.70
12.40
38,200
+0.61(+5.17%)
Jul 02, 2002
12.23
12.23
11.78
11.79
130,600
-0.44(-3.60%)
Jul 01, 2002
12.50
12.68
12.22
12.23
42,600
-0.24(-1.96%)
Jun 28, 2002
12.62
12.99
12.47
12.47
122,200
-0.03(-0.20%)
Jun 27, 2002
12.00
12.50
12.00
12.50
32,600
+0.47(+3.95%)
Jun 26, 2002
11.85
12.07
11.82
12.03
17,600
+0.13(+1.09%)
Jun 25, 2002
11.77
12.05
11.77
11.89
30,000
+0.24(+2.10%)
Jun 21, 2002
11.35
11.65
11.19
11.65
59,800
+0.38(+3.33%)
Jun 20, 2002
11.20
11.45
11.20
11.28
29,200
+0.13(+1.17%)
Jun 19, 2002
11.01
11.29
11.01
11.14
353,000
+0.13(+1.23%)
Jun 18, 2002
11.05
11.09
10.97
11.01
74,800
-0.09(-0.81%)
Jun 17, 2002
10.75
11.12
10.75
11.10
57,400
+0.38(+3.59%)
Jun 14, 2002
10.38
10.71
10.34
10.71
36,600
+0.05(+0.52%)
Jun 12, 2002
10.63
10.69
10.59
10.66
17,200
+0.04(+0.33%)
Jun 11, 2002
10.88
10.91
10.62
10.62
465,600
-0.22(-2.07%)
Jun 10, 2002
11.28
11.28
10.85
10.85
65,200
-0.47(-4.19%)
Jun 07, 2002
11.35
11.48
11.32
11.32
32,800
-0.08(-0.66%)
Jun 06, 2002
11.35
11.55
11.34
11.40
48,600
+0.00(+0.00%)
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.