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
AFG
(NY:
AFG
)
128.15
-0.49 (-0.38%)
Official Closing Price
Updated: 7:00 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
5.697
5.720
5.667
5.681
431,420
-0.02(-0.31%)
May 27, 2005
5.660
5.704
5.643
5.699
359,517
+0.04(+0.65%)
May 26, 2005
5.620
5.667
5.602
5.662
561,151
+0.05(+0.91%)
May 25, 2005
5.588
5.625
5.560
5.611
553,542
-0.01(-0.19%)
May 24, 2005
5.660
5.660
5.592
5.622
825,938
-0.04(-0.71%)
May 23, 2005
5.655
5.699
5.646
5.662
545,172
+0.02(+0.43%)
May 20, 2005
5.623
5.655
5.601
5.637
636,098
+0.01(+0.12%)
May 19, 2005
5.615
5.681
5.608
5.630
664,631
+0.03(+0.56%)
May 18, 2005
5.702
5.704
5.574
5.599
1,487,145
-0.09(-1.54%)
May 17, 2005
5.572
5.686
5.567
5.686
633,815
+0.08(+1.41%)
May 16, 2005
5.515
5.608
5.515
5.608
591,966
+0.08(+1.39%)
May 13, 2005
5.518
5.592
5.502
5.530
960,995
-0.01(-0.09%)
May 12, 2005
5.562
5.630
5.529
5.536
908,494
-0.05(-0.82%)
May 11, 2005
5.550
5.590
5.506
5.581
1,250,891
+0.01(+0.16%)
May 10, 2005
5.611
5.653
5.564
5.572
994,093
-0.12(-2.12%)
May 09, 2005
5.630
5.695
5.623
5.693
848,004
+0.04(+0.74%)
May 06, 2005
5.641
5.686
5.639
5.651
717,893
-0.00(-0.06%)
May 05, 2005
5.699
5.699
5.592
5.655
889,091
-0.04(-0.77%)
May 04, 2005
5.534
5.700
5.534
5.699
1,076,268
+0.16(+2.91%)
May 03, 2005
5.518
5.606
5.508
5.537
1,302,631
-0.01(-0.09%)
May 02, 2005
5.448
5.567
5.448
5.543
1,738,617
+0.09(+1.74%)
Apr 29, 2005
5.345
5.448
5.345
5.448
2,108,406
+0.12(+2.24%)
Apr 28, 2005
5.275
5.352
5.257
5.329
2,243,083
+0.05(+0.90%)
Apr 27, 2005
5.126
5.296
5.119
5.282
1,702,475
+0.21(+4.04%)
Apr 26, 2005
5.034
5.106
5.022
5.077
1,355,132
+0.03(+0.56%)
Apr 25, 2005
4.999
5.056
4.984
5.049
715,610
+0.08(+1.69%)
Apr 22, 2005
4.928
5.015
4.926
4.964
1,693,725
+0.05(+1.11%)
Apr 21, 2005
5.003
5.034
4.900
4.910
2,999,400
-0.08(-1.65%)
Apr 20, 2005
5.070
5.080
4.987
4.992
654,359
-0.07(-1.32%)
Apr 19, 2005
5.084
5.092
5.040
5.059
594,249
-0.00(-0.03%)
Apr 18, 2005
5.091
5.110
5.059
5.061
780,285
-0.02(-0.45%)
Apr 15, 2005
5.141
5.169
5.054
5.084
792,840
-0.08(-1.59%)
Apr 14, 2005
5.233
5.240
5.152
5.166
997,137
-0.05(-0.94%)
Apr 13, 2005
5.271
5.271
5.215
5.215
533,378
-0.06(-1.13%)
Apr 12, 2005
5.254
5.289
5.227
5.275
1,156,542
+0.03(+0.50%)
Apr 11, 2005
5.275
5.287
5.241
5.248
983,821
-0.03(-0.63%)
Apr 08, 2005
5.311
5.325
5.278
5.282
457,290
-0.03(-0.53%)
Apr 07, 2005
5.343
5.360
5.283
5.310
946,918
-0.03(-0.53%)
Apr 06, 2005
5.388
5.425
5.338
5.338
499,519
-0.02(-0.39%)
Apr 05, 2005
5.381
5.387
5.339
5.359
591,966
-0.02(-0.46%)
Apr 04, 2005
5.310
5.404
5.292
5.383
610,608
+0.05(+0.95%)
Apr 01, 2005
5.399
5.415
5.297
5.332
590,825
-0.06(-1.20%)
Mar 31, 2005
5.406
5.425
5.383
5.397
952,245
-0.02(-0.32%)
Mar 30, 2005
5.413
5.424
5.360
5.415
897,461
+0.04(+0.78%)
Mar 29, 2005
5.334
5.420
5.332
5.373
703,055
+0.03(+0.59%)
Mar 28, 2005
5.308
5.390
5.308
5.341
886,809
+0.03(+0.63%)
Mar 24, 2005
5.311
5.364
5.275
5.308
1,086,160
+0.01(+0.10%)
Mar 23, 2005
5.336
5.399
5.303
5.303
1,637,039
-0.04(-0.79%)
Mar 22, 2005
5.401
5.441
5.334
5.345
1,286,653
-0.08(-1.45%)
Mar 21, 2005
5.418
5.446
5.390
5.424
957,571
-0.00(-0.03%)
Mar 18, 2005
5.374
5.450
5.327
5.425
3,055,706
+0.02(+0.45%)
Mar 17, 2005
5.432
5.441
5.388
5.401
780,665
-0.00(-0.03%)
Mar 16, 2005
5.385
5.410
5.366
5.402
912,298
+0.01(+0.13%)
Mar 15, 2005
5.467
5.473
5.371
5.395
981,539
-0.04(-0.81%)
Mar 14, 2005
5.422
5.455
5.390
5.439
1,001,702
+0.02(+0.39%)
Mar 11, 2005
5.399
5.422
5.385
5.418
1,097,193
+0.03(+0.55%)
Mar 10, 2005
5.324
5.394
5.324
5.388
1,162,248
+0.06(+1.15%)
Mar 09, 2005
5.343
5.381
5.327
5.327
1,017,300
-0.01(-0.16%)
Mar 08, 2005
5.425
5.425
5.322
5.336
1,184,314
-0.07(-1.36%)
Mar 07, 2005
5.427
5.441
5.395
5.410
723,219
-0.03(-0.61%)
Mar 04, 2005
5.392
5.453
5.380
5.443
983,441
+0.09(+1.77%)
Mar 03, 2005
5.362
5.367
5.334
5.348
931,701
-0.01(-0.23%)
Mar 02, 2005
5.438
5.438
5.350
5.360
1,453,286
-0.07(-1.35%)
Mar 01, 2005
5.353
5.452
5.353
5.434
626,967
+0.09(+1.71%)
Feb 28, 2005
5.366
5.395
5.341
5.343
1,303,012
-0.02(-0.39%)
Feb 25, 2005
5.310
5.364
5.290
5.364
1,103,660
+0.05(+1.02%)
Feb 24, 2005
5.345
5.369
5.292
5.310
1,023,007
-0.04(-0.82%)
Feb 23, 2005
5.366
5.415
5.353
5.353
801,970
-0.02(-0.33%)
Feb 22, 2005
5.478
5.504
5.353
5.371
1,508,070
-0.12(-2.26%)
Feb 18, 2005
5.511
5.513
5.474
5.495
549,357
-0.01(-0.22%)
Feb 17, 2005
5.579
5.586
5.508
5.508
656,642
-0.06(-1.13%)
Feb 16, 2005
5.583
5.583
5.532
5.571
690,501
-0.01(-0.16%)
Feb 15, 2005
5.546
5.586
5.515
5.579
873,874
+0.06(+1.05%)
Feb 14, 2005
5.473
5.539
5.464
5.522
916,103
+0.02(+0.41%)
Feb 11, 2005
5.397
5.502
5.392
5.499
892,135
+0.11(+1.95%)
Feb 10, 2005
5.432
5.432
5.360
5.394
1,424,372
-0.02(-0.32%)
Feb 09, 2005
5.406
5.432
5.380
5.411
883,765
+0.02(+0.29%)
Feb 08, 2005
5.380
5.406
5.364
5.395
1,004,745
-0.00(-0.06%)
Feb 07, 2005
5.392
5.406
5.376
5.399
580,934
-0.01(-0.19%)
Feb 04, 2005
5.348
5.415
5.339
5.410
491,910
+0.04(+0.75%)
Feb 03, 2005
5.392
5.392
5.346
5.369
592,347
-0.04(-0.81%)
Feb 02, 2005
5.420
5.420
5.394
5.413
730,447
+0.01(+0.23%)
Feb 01, 2005
5.401
5.406
5.364
5.401
703,055
+0.01(+0.10%)
Jan 31, 2005
5.255
5.401
5.255
5.395
774,959
+0.15(+2.80%)
Jan 28, 2005
5.334
5.334
5.240
5.248
803,872
-0.06(-1.15%)
Jan 27, 2005
5.283
5.336
5.283
5.310
563,053
+0.00(+0.07%)
Jan 26, 2005
5.282
5.315
5.262
5.306
913,820
+0.04(+0.73%)
Jan 25, 2005
5.254
5.280
5.240
5.268
962,897
+0.01(+0.23%)
Jan 24, 2005
5.287
5.287
5.245
5.255
437,507
-0.01(-0.20%)
Jan 21, 2005
5.332
5.332
5.266
5.266
788,655
-0.05(-0.96%)
Jan 20, 2005
5.334
5.339
5.276
5.317
962,897
-0.02(-0.33%)
Jan 19, 2005
5.406
5.406
5.327
5.334
511,693
-0.06(-1.04%)
Jan 18, 2005
5.334
5.390
5.324
5.390
638,761
+0.06(+1.05%)
Jan 14, 2005
5.310
5.336
5.271
5.334
571,423
+0.05(+0.93%)
Jan 13, 2005
5.275
5.324
5.273
5.285
1,052,681
+0.01(+0.23%)
Jan 12, 2005
5.283
5.297
5.241
5.273
753,654
-0.01(-0.26%)
Jan 11, 2005
5.310
5.331
5.285
5.287
978,495
-0.02(-0.46%)
Jan 10, 2005
5.292
5.345
5.278
5.311
1,082,736
+0.02(+0.36%)
Jan 07, 2005
5.381
5.385
5.285
5.292
913,440
-0.05(-0.98%)
Jan 06, 2005
5.308
5.367
5.294
5.345
1,014,257
+0.05(+1.03%)
Jan 05, 2005
5.388
5.413
5.290
5.290
2,036,883
-0.10(-1.92%)
Jan 04, 2005
5.476
5.494
5.394
5.394
954,527
-0.04(-0.81%)
Jan 03, 2005
5.495
5.513
5.438
5.438
1,050,398
-0.05(-0.89%)
Dec 31, 2004
5.511
5.543
5.485
5.487
706,860
-0.03(-0.60%)
Dec 30, 2004
5.536
5.553
5.518
5.520
604,141
+0.00(+0.00%)
Dec 29, 2004
5.522
5.546
5.516
5.520
637,619
-0.01(-0.13%)
Dec 28, 2004
5.506
5.564
5.506
5.527
987,626
+0.02(+0.38%)
Dec 27, 2004
5.537
5.550
5.459
5.506
596,532
-0.01(-0.10%)
Dec 23, 2004
5.502
5.544
5.490
5.511
728,165
+0.03(+0.51%)
Dec 22, 2004
5.553
5.569
5.483
5.483
1,481,058
-0.05(-0.98%)
Dec 21, 2004
5.473
5.558
5.473
5.537
1,065,997
+0.08(+1.38%)
Dec 20, 2004
5.551
5.551
5.452
5.462
1,981,719
-0.07(-1.24%)
Dec 17, 2004
5.478
5.553
5.471
5.530
1,552,201
+0.03(+0.57%)
Dec 16, 2004
5.520
5.546
5.494
5.499
2,405,531
-0.14(-2.43%)
Dec 15, 2004
5.546
5.660
5.546
5.636
1,002,843
+0.06(+1.16%)
Dec 14, 2004
5.537
5.608
5.529
5.571
956,049
+0.00(+0.03%)
Dec 13, 2004
5.613
5.643
5.569
5.569
881,863
-0.03(-0.47%)
Dec 10, 2004
5.511
5.616
5.502
5.595
2,142,266
+0.05(+0.88%)
Dec 09, 2004
5.534
5.558
5.485
5.546
762,404
-0.03(-0.57%)
Dec 08, 2004
5.467
5.579
5.457
5.578
976,593
+0.06(+1.02%)
Dec 07, 2004
5.525
5.550
5.511
5.522
1,350,947
-0.02(-0.28%)
Dec 06, 2004
5.445
5.537
5.397
5.537
2,031,177
+0.05(+0.93%)
Dec 03, 2004
5.485
5.502
5.408
5.487
2,014,437
+0.01(+0.10%)
Dec 02, 2004
5.532
5.541
5.452
5.481
1,638,181
-0.03(-0.51%)
Dec 01, 2004
5.560
5.581
5.506
5.509
1,829,543
-0.01(-0.13%)
Nov 30, 2004
5.555
5.572
5.516
5.516
1,018,441
-0.07(-1.32%)
Nov 29, 2004
5.632
5.650
5.560
5.590
742,621
-0.03(-0.50%)
Nov 26, 2004
5.581
5.636
5.581
5.618
455,008
+0.02(+0.44%)
Nov 24, 2004
5.579
5.629
5.555
5.593
468,323
+0.01(+0.09%)
Nov 23, 2004
5.502
5.590
5.501
5.588
1,880,902
+0.09(+1.63%)
Nov 22, 2004
5.455
5.513
5.446
5.499
1,115,454
+0.05(+1.00%)
Nov 19, 2004
5.511
5.529
5.434
5.445
808,818
-0.06(-1.18%)
Nov 18, 2004
5.644
5.653
5.497
5.509
1,239,858
-0.13(-2.39%)
Nov 17, 2004
5.660
5.709
5.609
5.644
644,848
-0.01(-0.09%)
Nov 16, 2004
5.602
5.669
5.581
5.650
1,489,808
+0.06(+1.16%)
Nov 15, 2004
5.565
5.585
5.495
5.585
645,609
+0.02(+0.35%)
Nov 12, 2004
5.581
5.581
5.495
5.565
838,493
-0.03(-0.53%)
Nov 11, 2004
5.581
5.601
5.562
5.595
521,965
+0.02(+0.44%)
Nov 10, 2004
5.476
5.606
5.471
5.571
1,001,321
+0.09(+1.66%)
Nov 09, 2004
5.481
5.499
5.441
5.480
699,631
+0.04(+0.71%)
Nov 08, 2004
5.390
5.499
5.390
5.441
676,424
+0.05(+0.94%)
Nov 05, 2004
5.418
5.481
5.362
5.390
938,929
+0.02(+0.39%)
Nov 04, 2004
5.427
5.431
5.350
5.369
851,047
-0.01(-0.26%)
Nov 03, 2004
5.418
5.432
5.345
5.383
1,101,378
+0.06(+1.12%)
Nov 02, 2004
5.341
5.380
5.311
5.324
827,460
+0.03(+0.60%)
Nov 01, 2004
5.213
5.324
5.166
5.292
1,560,951
+0.11(+2.03%)
Oct 29, 2004
5.222
5.233
5.162
5.187
843,438
-0.04(-0.67%)
Oct 28, 2004
5.038
5.241
5.029
5.222
1,414,861
+0.17(+3.36%)
Oct 27, 2004
5.006
5.056
4.959
5.052
1,505,787
+0.06(+1.19%)
Oct 26, 2004
4.943
5.026
4.905
4.992
1,323,555
+0.08(+1.60%)
Oct 25, 2004
4.854
4.942
4.836
4.914
789,416
+0.05(+0.97%)
Oct 22, 2004
4.936
4.977
4.865
4.866
429,518
-0.08(-1.63%)
Oct 21, 2004
4.882
4.952
4.873
4.947
615,934
+0.05(+1.00%)
Oct 20, 2004
4.912
4.959
4.870
4.898
832,786
-0.02(-0.50%)
Oct 19, 2004
5.031
5.034
4.907
4.922
967,082
-0.09(-1.82%)
Oct 18, 2004
4.999
5.068
4.980
5.013
1,214,369
-0.02(-0.45%)
Oct 15, 2004
5.038
5.073
4.940
5.036
1,550,679
-0.02(-0.31%)
Oct 14, 2004
5.117
5.131
5.015
5.052
1,520,624
-0.08(-1.60%)
Oct 13, 2004
5.143
5.143
5.110
5.134
1,026,431
-0.02(-0.37%)
Oct 12, 2004
5.218
5.218
5.133
5.154
1,104,802
-0.08(-1.47%)
Oct 11, 2004
5.103
5.233
5.101
5.231
1,276,381
+0.10(+1.95%)
Oct 08, 2004
5.266
5.266
5.082
5.131
1,649,213
-0.13(-2.56%)
Oct 07, 2004
5.306
5.318
5.238
5.266
778,002
-0.05(-0.89%)
Oct 06, 2004
5.353
5.381
5.301
5.313
704,197
-0.02(-0.36%)
Oct 05, 2004
5.362
5.371
5.292
5.332
644,848
-0.02(-0.39%)
Oct 04, 2004
5.336
5.413
5.327
5.353
951,484
+0.04(+0.83%)
Oct 01, 2004
5.245
5.310
5.236
5.310
591,966
+0.07(+1.37%)
Sep 30, 2004
5.138
5.264
5.131
5.238
848,384
+0.06(+1.25%)
Sep 29, 2004
5.213
5.217
5.169
5.173
693,925
-0.05(-0.91%)
Sep 28, 2004
5.213
5.250
5.194
5.220
477,834
+0.04(+0.81%)
Sep 27, 2004
5.222
5.231
5.152
5.178
1,125,726
-0.06(-1.14%)
Sep 24, 2004
5.241
5.275
5.229
5.238
353,430
-0.01(-0.27%)
Sep 23, 2004
5.306
5.313
5.250
5.252
509,791
-0.05(-1.02%)
Sep 22, 2004
5.336
5.336
5.276
5.306
595,390
-0.06(-1.05%)
Sep 21, 2004
5.299
5.367
5.299
5.362
721,317
+0.06(+1.19%)
Sep 20, 2004
5.290
5.332
5.280
5.299
806,535
+0.00(+0.03%)
Sep 17, 2004
5.329
5.329
5.283
5.297
563,814
-0.03(-0.59%)
Sep 16, 2004
5.306
5.329
5.261
5.329
583,977
+0.01(+0.20%)
Sep 15, 2004
5.304
5.352
5.276
5.318
446,257
-0.01(-0.16%)
Sep 14, 2004
5.336
5.390
5.311
5.327
839,253
-0.04(-0.72%)
Sep 13, 2004
5.320
5.367
5.320
5.366
560,770
+0.06(+1.06%)
Sep 10, 2004
5.367
5.380
5.308
5.310
507,889
-0.04(-0.72%)
Sep 09, 2004
5.303
5.353
5.292
5.348
984,582
+0.02(+0.46%)
Sep 08, 2004
5.303
5.366
5.303
5.324
556,585
+0.03(+0.56%)
Sep 07, 2004
5.252
5.325
5.252
5.294
711,425
+0.03(+0.50%)
Sep 03, 2004
5.266
5.322
5.243
5.268
488,106
-0.02(-0.33%)
Sep 02, 2004
5.245
5.299
5.206
5.285
607,565
+0.04(+0.77%)
Sep 01, 2004
5.166
5.275
5.166
5.245
717,893
+0.08(+1.63%)
Aug 31, 2004
5.138
5.240
5.138
5.161
1,118,878
+0.02(+0.41%)
Aug 30, 2004
5.189
5.269
5.140
5.140
1,031,757
-0.04(-0.74%)
Aug 27, 2004
5.304
5.325
5.178
5.178
945,397
-0.15(-2.76%)
Aug 26, 2004
5.318
5.353
5.303
5.325
346,582
-0.01(-0.23%)
Aug 25, 2004
5.310
5.345
5.294
5.338
625,826
+0.03(+0.53%)
Aug 24, 2004
5.290
5.329
5.271
5.310
588,923
+0.02(+0.36%)
Aug 23, 2004
5.336
5.380
5.290
5.290
426,094
-0.03(-0.49%)
Aug 20, 2004
5.229
5.346
5.229
5.317
476,693
+0.06(+1.07%)
Aug 19, 2004
5.236
5.268
5.215
5.261
356,093
+0.00(+0.00%)
Aug 18, 2004
5.169
5.264
5.152
5.261
585,499
+0.09(+1.76%)
Aug 17, 2004
5.210
5.238
5.169
5.169
631,913
-0.02(-0.37%)
Aug 16, 2004
5.152
5.273
5.152
5.189
1,069,040
+0.02(+0.30%)
Aug 13, 2004
5.187
5.231
5.171
5.173
707,240
-0.02(-0.30%)
Aug 12, 2004
5.178
5.220
5.141
5.189
544,031
+0.00(+0.00%)
Aug 11, 2004
5.140
5.204
5.133
5.189
703,816
+0.04(+0.75%)
Aug 10, 2004
5.115
5.175
5.115
5.150
501,041
+0.04(+0.69%)
Aug 09, 2004
5.082
5.134
5.082
5.115
546,694
+0.03(+0.62%)
Aug 06, 2004
5.143
5.143
5.038
5.084
497,997
-0.06(-1.16%)
Aug 05, 2004
5.210
5.220
5.091
5.143
428,377
-0.07(-1.28%)
Aug 04, 2004
5.182
5.257
5.182
5.210
391,854
-0.01(-0.23%)
Aug 03, 2004
5.196
5.240
5.178
5.222
396,420
+0.01(+0.24%)
Aug 02, 2004
5.190
5.238
5.164
5.210
433,322
+0.01(+0.13%)
Jul 30, 2004
5.161
5.238
5.106
5.203
684,414
+0.07(+1.30%)
Jul 29, 2004
5.145
5.187
5.108
5.136
738,056
+0.03(+0.51%)
Jul 28, 2004
5.183
5.204
5.099
5.110
655,500
-0.06(-1.09%)
Jul 27, 2004
5.183
5.234
5.161
5.166
543,650
-0.01(-0.14%)
Jul 26, 2004
5.087
5.201
5.087
5.173
720,936
+0.11(+2.07%)
Jul 23, 2004
5.143
5.178
5.066
5.068
1,433,503
-0.09(-1.77%)
Jul 22, 2004
5.301
5.310
5.147
5.159
566,096
-0.17(-3.16%)
Jul 21, 2004
5.345
5.424
5.327
5.327
760,882
-0.02(-0.33%)
Jul 20, 2004
5.252
5.345
5.168
5.345
811,862
+0.11(+2.07%)
Jul 19, 2004
5.257
5.283
5.213
5.236
541,748
-0.01(-0.23%)
Jul 16, 2004
5.331
5.331
5.247
5.248
489,628
-0.06(-1.09%)
Jul 15, 2004
5.278
5.318
5.261
5.306
494,954
+0.02(+0.37%)
Jul 14, 2004
5.332
5.380
5.276
5.287
592,347
-0.07(-1.34%)
Jul 13, 2004
5.380
5.381
5.345
5.359
293,700
-0.02(-0.42%)
Jul 12, 2004
5.301
5.394
5.283
5.381
479,356
+0.07(+1.29%)
Jul 09, 2004
5.322
5.360
5.299
5.313
580,173
-0.03(-0.49%)
Jul 08, 2004
5.345
5.411
5.327
5.339
854,471
-0.03(-0.56%)
Jul 07, 2004
5.318
5.383
5.311
5.369
490,389
+0.06(+1.09%)
Jul 06, 2004
5.369
5.369
5.283
5.311
351,908
-0.06(-1.08%)
Jul 02, 2004
5.348
5.383
5.346
5.369
260,602
-0.01(-0.10%)
Jul 01, 2004
5.364
5.408
5.327
5.374
685,175
+0.02(+0.33%)
Jun 30, 2004
5.341
5.394
5.315
5.357
1,088,823
+0.02(+0.30%)
Jun 29, 2004
5.290
5.341
5.283
5.341
437,127
+0.05(+0.93%)
Jun 28, 2004
5.297
5.327
5.269
5.292
511,693
+0.00(+0.00%)
Jun 25, 2004
5.227
5.292
5.226
5.292
879,200
+0.06(+1.24%)
Jun 24, 2004
5.231
5.280
5.215
5.227
614,032
+0.01(+0.17%)
Jun 23, 2004
5.183
5.218
5.157
5.218
514,737
+0.04(+0.81%)
Jun 22, 2004
5.204
5.213
5.155
5.176
561,531
-0.03(-0.51%)
Jun 21, 2004
5.183
5.222
5.152
5.203
639,141
+0.01(+0.24%)
Jun 18, 2004
5.169
5.241
5.169
5.190
856,754
-0.01(-0.20%)
Jun 17, 2004
5.196
5.208
5.152
5.201
422,670
+0.01(+0.17%)
Jun 16, 2004
5.161
5.197
5.105
5.192
617,076
+0.02(+0.34%)
Jun 15, 2004
5.196
5.213
5.169
5.175
658,544
+0.00(+0.07%)
Jun 14, 2004
5.229
5.241
5.171
5.171
400,224
-0.05(-1.01%)
Jun 10, 2004
5.204
5.257
5.204
5.224
777,241
+0.03(+0.54%)
Jun 09, 2004
5.299
5.336
5.196
5.196
702,675
-0.10(-1.92%)
Jun 08, 2004
5.343
5.343
5.289
5.297
373,593
-0.04(-0.72%)
Jun 07, 2004
5.301
5.336
5.278
5.336
382,343
+0.05(+0.86%)
Jun 04, 2004
5.262
5.315
5.259
5.290
265,548
+0.06(+1.07%)
Jun 03, 2004
5.296
5.296
5.234
5.234
345,060
-0.06(-1.16%)
Jun 02, 2004
5.294
5.313
5.266
5.296
634,576
+0.01(+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.