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
Skechers USA Ord Shs Cl A
(NY:
SKX
)
69.59
-0.86 (-1.22%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 28, 2004
3.787
3.837
3.660
3.833
389,700
+0.05(+1.23%)
May 27, 2004
3.833
3.833
3.700
3.787
554,400
-0.05(-1.22%)
May 26, 2004
3.647
3.833
3.647
3.833
435,000
+0.20(+5.41%)
May 25, 2004
3.663
3.667
3.633
3.637
462,600
-0.02(-0.46%)
May 24, 2004
3.560
3.700
3.560
3.653
393,600
+0.16(+4.58%)
May 21, 2004
3.550
3.583
3.490
3.493
272,100
-0.07(-1.87%)
May 20, 2004
3.603
3.627
3.557
3.560
282,900
-0.03(-0.93%)
May 19, 2004
3.583
3.667
3.557
3.593
650,100
+0.06(+1.70%)
May 18, 2004
3.553
3.593
3.513
3.533
132,600
-0.02(-0.56%)
May 17, 2004
3.633
3.633
3.390
3.553
333,600
-0.11(-2.91%)
May 14, 2004
3.663
3.683
3.617
3.660
355,200
-0.00(-0.09%)
May 13, 2004
3.867
3.870
3.613
3.663
398,400
-0.24(-6.07%)
May 12, 2004
3.833
3.917
3.607
3.900
396,900
+0.07(+1.74%)
May 11, 2004
3.780
3.917
3.780
3.833
303,600
+0.06(+1.50%)
May 10, 2004
3.800
3.873
3.670
3.777
475,200
-0.15(-3.90%)
May 07, 2004
4.100
4.103
3.863
3.930
1,140,900
-0.20(-4.77%)
May 06, 2004
4.117
4.143
4.067
4.127
412,200
-0.01(-0.16%)
May 05, 2004
4.150
4.170
4.117
4.133
406,500
-0.03(-0.64%)
May 04, 2004
4.083
4.197
4.073
4.160
405,900
+0.04(+1.05%)
May 03, 2004
4.090
4.160
4.063
4.117
387,900
+0.01(+0.33%)
Apr 30, 2004
4.120
4.137
4.040
4.103
806,700
-0.02(-0.40%)
Apr 29, 2004
4.133
4.187
4.097
4.120
768,600
+0.00(+0.08%)
Apr 28, 2004
4.300
4.300
4.107
4.117
934,500
-0.18(-4.26%)
Apr 27, 2004
4.257
4.383
4.257
4.300
1,320,900
+0.08(+1.82%)
Apr 26, 2004
4.333
4.333
4.120
4.223
525,300
-0.11(-2.54%)
Apr 23, 2004
4.180
4.387
4.133
4.333
646,500
+0.15(+3.67%)
Apr 22, 2004
4.333
4.433
4.157
4.180
1,572,600
-0.47(-10.11%)
Apr 21, 2004
4.467
4.667
4.443
4.650
740,700
+0.32(+7.31%)
Apr 20, 2004
4.650
4.697
4.333
4.333
2,520,900
-0.33(-7.08%)
Apr 19, 2004
4.497
4.667
4.437
4.663
459,600
+0.17(+3.71%)
Apr 16, 2004
4.463
4.583
4.413
4.497
680,400
+0.06(+1.28%)
Apr 15, 2004
4.433
4.497
4.417
4.440
309,300
-0.00(-0.07%)
Apr 14, 2004
4.333
4.527
4.310
4.443
478,500
+0.00(+0.07%)
Apr 13, 2004
4.667
4.667
4.417
4.440
727,200
-0.22(-4.72%)
Apr 12, 2004
4.700
4.700
4.613
4.660
385,800
-0.02(-0.43%)
Apr 08, 2004
4.683
4.760
4.603
4.680
2,109,900
-0.07(-1.40%)
Apr 07, 2004
4.733
4.833
4.677
4.747
978,600
+0.06(+1.28%)
Apr 06, 2004
4.667
4.850
4.667
4.687
1,312,200
+0.10(+2.11%)
Apr 05, 2004
4.390
4.590
4.333
4.590
654,000
+0.20(+4.56%)
Apr 02, 2004
4.450
4.480
4.283
4.390
457,500
+0.00(+0.00%)
Apr 01, 2004
4.357
4.450
4.357
4.390
364,200
+0.02(+0.46%)
Mar 31, 2004
4.300
4.437
4.300
4.370
1,181,400
+0.07(+1.71%)
Mar 30, 2004
4.207
4.300
4.167
4.297
737,400
+0.04(+0.94%)
Mar 29, 2004
3.990
4.267
3.987
4.257
444,300
+0.30(+7.58%)
Mar 26, 2004
3.903
3.980
3.890
3.957
362,400
+0.02(+0.51%)
Mar 25, 2004
3.947
3.993
3.907
3.937
407,700
-0.03(-0.76%)
Mar 24, 2004
3.900
3.987
3.900
3.967
438,000
+0.08(+2.15%)
Mar 23, 2004
3.800
3.923
3.800
3.883
501,300
+0.05(+1.30%)
Mar 22, 2004
3.800
3.833
3.710
3.833
277,200
+0.03(+0.88%)
Mar 19, 2004
3.983
3.983
3.783
3.800
740,100
-0.16(-4.04%)
Mar 18, 2004
3.963
3.993
3.867
3.960
286,200
+0.03(+0.76%)
Mar 17, 2004
3.913
3.973
3.867
3.930
373,800
+0.05(+1.29%)
Mar 16, 2004
3.883
3.920
3.833
3.880
616,800
+0.03(+0.69%)
Mar 15, 2004
3.993
3.997
3.847
3.853
532,500
-0.11(-2.78%)
Mar 12, 2004
3.923
3.987
3.923
3.963
383,700
+0.07(+1.89%)
Mar 11, 2004
4.020
4.027
3.890
3.890
850,800
-0.16(-4.03%)
Mar 10, 2004
4.203
4.227
4.043
4.053
1,338,300
-0.17(-4.03%)
Mar 09, 2004
4.267
4.267
4.183
4.223
380,700
+0.00(+0.00%)
Mar 08, 2004
4.307
4.333
4.210
4.223
676,200
-0.05(-1.17%)
Mar 05, 2004
4.267
4.317
4.190
4.273
595,800
+0.02(+0.55%)
Mar 04, 2004
4.267
4.333
4.233
4.250
442,500
+0.00(+0.08%)
Mar 03, 2004
4.267
4.300
4.217
4.247
782,100
+0.01(+0.32%)
Mar 02, 2004
4.340
4.340
4.170
4.233
426,600
-0.09(-2.08%)
Mar 01, 2004
4.227
4.353
4.227
4.323
849,000
+0.12(+2.85%)
Feb 27, 2004
4.143
4.233
4.117
4.203
512,100
+0.08(+2.02%)
Feb 26, 2004
4.133
4.147
4.013
4.120
482,400
-0.01(-0.32%)
Feb 25, 2004
4.067
4.133
4.033
4.133
314,400
+0.10(+2.48%)
Feb 24, 2004
3.977
4.163
3.977
4.033
878,100
+0.08(+2.02%)
Feb 23, 2004
4.050
4.093
3.940
3.953
733,200
-0.08(-1.90%)
Feb 20, 2004
3.917
4.147
3.850
4.030
2,444,700
+0.06(+1.60%)
Feb 19, 2004
3.580
4.080
3.547
3.967
4,326,600
+0.39(+10.80%)
Feb 18, 2004
3.683
3.700
3.567
3.580
565,500
-0.08(-2.19%)
Feb 17, 2004
3.817
3.877
3.590
3.660
1,042,200
-0.13(-3.51%)
Feb 13, 2004
3.520
3.800
3.520
3.793
938,100
+0.28(+7.97%)
Feb 12, 2004
3.833
3.913
3.500
3.513
2,495,700
-0.31(-8.11%)
Feb 11, 2004
3.500
4.167
3.403
3.823
7,476,300
+0.59(+18.25%)
Feb 10, 2004
3.033
3.250
3.000
3.233
1,413,600
+0.23(+7.78%)
Feb 09, 2004
3.033
3.040
2.933
3.000
1,083,900
+0.02(+0.67%)
Feb 06, 2004
2.833
3.017
2.833
2.980
1,265,400
+0.13(+4.56%)
Feb 05, 2004
2.783
2.870
2.767
2.850
555,000
+0.07(+2.40%)
Feb 04, 2004
2.813
2.813
2.703
2.783
693,000
-0.03(-1.07%)
Feb 03, 2004
2.750
2.833
2.727
2.813
797,700
+0.03(+1.20%)
Feb 02, 2004
2.620
2.793
2.617
2.780
1,513,800
+0.16(+5.97%)
Jan 30, 2004
2.617
2.647
2.583
2.623
363,600
-0.01(-0.38%)
Jan 29, 2004
2.533
2.633
2.503
2.633
862,500
+0.12(+4.64%)
Jan 28, 2004
2.647
2.660
2.507
2.517
495,900
-0.10(-3.82%)
Jan 27, 2004
2.670
2.697
2.600
2.617
367,500
-0.07(-2.73%)
Jan 26, 2004
2.650
2.700
2.637
2.690
467,400
+0.03(+1.13%)
Jan 23, 2004
2.653
2.697
2.633
2.660
480,600
+0.02(+0.88%)
Jan 22, 2004
2.650
2.670
2.617
2.637
573,900
-0.01(-0.50%)
Jan 21, 2004
2.643
2.650
2.603
2.650
808,500
+0.03(+1.15%)
Jan 20, 2004
2.667
2.673
2.617
2.620
469,500
-0.02(-0.63%)
Jan 16, 2004
2.663
2.667
2.633
2.637
318,000
-0.03(-1.00%)
Jan 15, 2004
2.680
2.680
2.627
2.663
361,200
-0.00(-0.13%)
Jan 14, 2004
2.670
2.683
2.627
2.667
463,800
-0.03(-0.99%)
Jan 13, 2004
2.683
2.693
2.633
2.693
356,400
+0.01(+0.37%)
Jan 12, 2004
2.670
2.693
2.603
2.683
474,900
+0.03(+1.26%)
Jan 09, 2004
2.693
2.700
2.633
2.650
756,900
-0.04(-1.49%)
Jan 08, 2004
2.697
2.700
2.663
2.690
369,900
-0.00(-0.12%)
Jan 07, 2004
2.693
2.697
2.677
2.693
207,300
+0.02(+0.75%)
Jan 06, 2004
2.673
2.693
2.643
2.673
541,500
-0.03(-1.23%)
Jan 05, 2004
2.740
2.767
2.700
2.707
443,400
-0.01(-0.49%)
Jan 02, 2004
2.717
2.760
2.687
2.720
191,400
+0.00(+0.12%)
Dec 31, 2003
2.733
2.760
2.687
2.717
351,000
-0.03(-1.21%)
Dec 30, 2003
2.657
2.750
2.650
2.750
942,000
+0.10(+3.77%)
Dec 29, 2003
2.600
2.693
2.600
2.650
474,600
+0.03(+1.27%)
Dec 26, 2003
2.650
2.667
2.600
2.617
147,000
-0.05(-1.87%)
Dec 24, 2003
2.653
2.677
2.617
2.667
429,600
+0.03(+1.01%)
Dec 23, 2003
2.613
2.657
2.583
2.640
724,200
+0.02(+0.89%)
Dec 22, 2003
2.517
2.620
2.513
2.617
905,400
+0.10(+4.11%)
Dec 19, 2003
2.433
2.517
2.413
2.513
682,200
+0.08(+3.29%)
Dec 18, 2003
2.410
2.450
2.373
2.433
826,800
+0.02(+0.97%)
Dec 17, 2003
2.433
2.463
2.400
2.410
149,400
-0.01(-0.28%)
Dec 16, 2003
2.397
2.440
2.383
2.417
241,500
+0.02(+0.69%)
Dec 15, 2003
2.427
2.457
2.400
2.400
274,200
-0.03(-1.10%)
Dec 12, 2003
2.383
2.433
2.367
2.427
238,500
+0.08(+3.26%)
Dec 11, 2003
2.343
2.380
2.333
2.350
470,400
+0.04(+1.73%)
Dec 10, 2003
2.373
2.400
2.310
2.310
484,800
-0.10(-4.02%)
Dec 09, 2003
2.433
2.443
2.417
2.407
296,700
-0.04(-1.77%)
Dec 08, 2003
2.417
2.450
2.393
2.450
238,200
+0.05(+2.08%)
Dec 05, 2003
2.333
2.407
2.333
2.400
211,200
+0.06(+2.56%)
Dec 04, 2003
2.407
2.420
2.337
2.340
691,200
-0.03(-1.40%)
Dec 03, 2003
2.547
2.573
2.370
2.373
410,100
-0.13(-5.07%)
Dec 02, 2003
2.460
2.460
2.460
2.500
419,700
+0.01(+0.27%)
Dec 01, 2003
2.480
2.480
2.457
2.493
261,300
+0.02(+0.67%)
Nov 28, 2003
2.443
2.490
2.443
2.477
143,700
+0.03(+1.36%)
Nov 26, 2003
2.470
2.470
2.423
2.443
132,300
-0.03(-1.08%)
Nov 25, 2003
2.400
2.463
2.400
2.470
361,200
+0.07(+2.92%)
Nov 24, 2003
2.360
2.400
2.350
2.400
613,800
+0.07(+3.15%)
Nov 21, 2003
2.360
2.360
2.300
2.327
360,300
-0.01(-0.29%)
Nov 20, 2003
2.340
2.357
2.330
2.333
312,300
-0.02(-0.71%)
Nov 19, 2003
2.333
2.367
2.333
2.350
219,000
+0.02(+0.71%)
Nov 18, 2003
2.350
2.367
2.323
2.333
503,700
-0.00(-0.14%)
Nov 17, 2003
2.333
2.360
2.333
2.337
601,500
-0.00(-0.14%)
Nov 14, 2003
2.370
2.385
2.313
2.340
446,400
-0.02(-0.71%)
Nov 13, 2003
2.383
2.400
2.357
2.357
279,900
-0.04(-1.53%)
Nov 12, 2003
2.410
2.410
2.373
2.393
577,500
-0.01(-0.28%)
Nov 11, 2003
2.417
2.417
2.363
2.400
166,200
-0.02(-0.69%)
Nov 10, 2003
2.377
2.450
2.377
2.417
831,600
+0.01(+0.56%)
Nov 07, 2003
2.467
2.467
2.403
2.403
578,700
-0.04(-1.64%)
Nov 06, 2003
2.417
2.463
2.417
2.443
150,900
-0.02(-0.68%)
Nov 05, 2003
2.513
2.513
2.437
2.460
456,000
-0.07(-2.64%)
Nov 04, 2003
2.513
2.513
2.490
2.527
699,600
+0.03(+1.34%)
Nov 03, 2003
2.510
2.510
2.487
2.493
588,150
-0.02(-0.66%)
Oct 31, 2003
2.510
2.517
2.500
2.510
504,300
+0.00(+0.00%)
Oct 30, 2003
2.510
2.510
2.500
2.510
561,600
+0.01(+0.27%)
Oct 29, 2003
2.500
2.527
2.500
2.503
544,200
+0.04(+1.49%)
Oct 28, 2003
2.383
2.453
2.370
2.467
861,600
+0.09(+3.79%)
Oct 27, 2003
2.267
2.383
2.267
2.377
1,573,500
+0.11(+4.70%)
Oct 24, 2003
2.223
2.300
2.173
2.270
993,600
+0.05(+2.25%)
Oct 23, 2003
2.333
2.367
2.133
2.220
3,867,000
-0.30(-12.02%)
Oct 22, 2003
2.660
2.667
2.520
2.523
655,500
-0.12(-4.54%)
Oct 21, 2003
2.600
2.650
2.583
2.643
1,107,600
+0.02(+0.89%)
Oct 20, 2003
2.567
2.627
2.567
2.620
611,700
+0.04(+1.42%)
Oct 17, 2003
2.643
2.643
2.533
2.583
498,300
-0.05(-1.90%)
Oct 16, 2003
2.603
2.650
2.603
2.633
312,600
+0.02(+0.64%)
Oct 15, 2003
2.613
2.640
2.593
2.617
669,300
-0.02(-0.88%)
Oct 14, 2003
2.667
2.667
2.597
2.640
1,120,200
-0.04(-1.61%)
Oct 13, 2003
2.667
2.697
2.667
2.683
414,000
+0.02(+0.62%)
Oct 10, 2003
2.667
2.667
2.617
2.667
328,200
-0.02(-0.87%)
Oct 09, 2003
2.683
2.700
2.613
2.690
676,800
+0.00(+0.12%)
Oct 08, 2003
2.690
2.693
2.653
2.687
214,800
+0.00(+0.12%)
Oct 07, 2003
2.693
2.697
2.673
2.683
343,800
-0.01(-0.37%)
Oct 06, 2003
2.683
2.700
2.667
2.693
490,800
-0.02(-0.62%)
Oct 03, 2003
2.743
2.743
2.683
2.710
542,400
-0.03(-1.09%)
Oct 02, 2003
2.713
2.743
2.713
2.740
474,600
+0.07(+2.75%)
Oct 01, 2003
2.500
2.657
2.500
2.667
559,200
+0.19(+7.82%)
Sep 30, 2003
2.447
2.513
2.427
2.473
764,100
-0.01(-0.27%)
Sep 29, 2003
2.473
2.530
2.397
2.480
535,800
-0.01(-0.27%)
Sep 26, 2003
2.540
2.560
2.487
2.487
348,900
-0.07(-2.86%)
Sep 25, 2003
2.640
2.690
2.550
2.560
619,800
-0.11(-4.00%)
Sep 24, 2003
2.713
2.760
2.637
2.667
691,800
-0.05(-1.96%)
Sep 23, 2003
2.683
2.730
2.683
2.720
182,100
+0.05(+2.00%)
Sep 22, 2003
2.770
2.770
2.627
2.667
429,000
-0.10(-3.73%)
Sep 19, 2003
2.683
2.730
2.610
2.770
481,200
+0.13(+4.79%)
Sep 18, 2003
2.730
2.730
2.567
2.643
969,600
-0.05(-1.98%)
Sep 17, 2003
2.730
2.817
2.693
2.697
330,900
-0.05(-1.70%)
Sep 16, 2003
2.673
2.753
2.670
2.743
392,700
-0.02(-0.84%)
Sep 15, 2003
2.817
2.850
2.767
2.767
1,820,400
-0.05(-1.78%)
Sep 12, 2003
2.793
2.817
2.727
2.817
1,200,900
+0.02(+0.84%)
Sep 11, 2003
2.660
2.817
2.617
2.793
1,320,300
+0.14(+5.14%)
Sep 10, 2003
2.620
2.667
2.567
2.657
1,148,700
+0.03(+1.27%)
Sep 09, 2003
2.580
2.630
2.533
2.623
429,900
+0.01(+0.38%)
Sep 08, 2003
2.583
2.613
2.560
2.613
600,300
+0.03(+1.16%)
Sep 05, 2003
2.617
2.617
2.550
2.583
549,600
-0.05(-1.77%)
Sep 04, 2003
2.613
2.660
2.600
2.630
575,100
-0.02(-0.63%)
Sep 03, 2003
2.577
2.683
2.573
2.647
1,224,300
+0.07(+2.85%)
Sep 02, 2003
2.573
2.623
2.467
2.573
770,700
+0.02(+0.91%)
Aug 29, 2003
2.640
2.643
2.550
2.550
457,500
-0.12(-4.61%)
Aug 28, 2003
2.583
2.697
2.583
2.673
679,500
+0.12(+4.84%)
Aug 27, 2003
2.497
2.633
2.467
2.550
637,800
+0.04(+1.59%)
Aug 26, 2003
2.520
2.550
2.397
2.510
915,300
-0.01(-0.27%)
Aug 25, 2003
2.373
2.560
2.373
2.517
662,700
+0.14(+6.04%)
Aug 22, 2003
2.407
2.407
2.327
2.373
595,500
+0.00(+0.00%)
Aug 21, 2003
2.317
2.400
2.307
2.373
469,500
+0.05(+2.30%)
Aug 20, 2003
2.350
2.367
2.307
2.320
253,500
-0.03(-1.42%)
Aug 19, 2003
2.313
2.357
2.283
2.353
990,600
+0.06(+2.47%)
Aug 18, 2003
2.220
2.313
2.210
2.297
832,200
+0.09(+4.08%)
Aug 15, 2003
2.227
2.227
2.200
2.207
98,100
+0.01(+0.46%)
Aug 14, 2003
2.167
2.197
2.117
2.197
371,400
+0.01(+0.61%)
Aug 13, 2003
2.227
2.227
2.170
2.183
681,600
-0.03(-1.21%)
Aug 12, 2003
2.197
2.267
2.193
2.210
599,700
+0.03(+1.22%)
Aug 11, 2003
2.193
2.237
2.143
2.183
537,600
-0.00(-0.15%)
Aug 08, 2003
2.100
2.190
2.100
2.187
510,300
+0.11(+5.30%)
Aug 07, 2003
2.147
2.150
2.050
2.077
608,100
-0.04(-1.73%)
Aug 06, 2003
2.073
2.117
2.047
2.113
595,200
+0.04(+1.93%)
Aug 05, 2003
2.167
2.167
2.037
2.073
582,300
-0.07(-3.27%)
Aug 04, 2003
2.117
2.167
2.073
2.143
500,700
+0.03(+1.26%)
Aug 01, 2003
2.233
2.233
2.100
2.117
567,900
-0.08(-3.79%)
Jul 31, 2003
2.167
2.233
2.167
2.200
498,300
+0.05(+2.17%)
Jul 30, 2003
2.163
2.197
2.133
2.153
1,051,500
-0.00(-0.15%)
Jul 29, 2003
2.117
2.183
2.067
2.157
613,500
+0.04(+1.89%)
Jul 28, 2003
2.247
2.247
2.033
2.117
1,227,600
-0.13(-5.79%)
Jul 25, 2003
2.167
2.260
2.100
2.247
1,600,200
+0.08(+3.69%)
Jul 24, 2003
2.473
2.473
2.167
2.167
4,211,400
-0.55(-20.34%)
Jul 23, 2003
2.767
2.813
2.707
2.720
361,500
-0.06(-2.04%)
Jul 22, 2003
2.810
2.830
2.717
2.777
357,600
-0.03(-1.19%)
Jul 21, 2003
2.893
2.907
2.803
2.810
1,171,800
-0.05(-1.75%)
Jul 18, 2003
2.900
2.967
2.807
2.860
346,200
-0.06(-1.94%)
Jul 17, 2003
2.993
2.993
2.863
2.917
399,600
-0.10(-3.31%)
Jul 16, 2003
2.983
3.043
2.983
3.017
794,400
+0.02(+0.56%)
Jul 15, 2003
3.057
3.087
2.937
3.000
775,200
-0.04(-1.21%)
Jul 14, 2003
3.037
3.087
3.013
3.037
755,100
+0.03(+1.11%)
Jul 11, 2003
2.930
3.067
2.863
3.003
1,933,200
+0.11(+3.68%)
Jul 10, 2003
2.683
2.920
2.633
2.897
3,022,800
+0.21(+7.82%)
Jul 09, 2003
2.667
2.697
2.650
2.687
337,800
-0.00(-0.12%)
Jul 08, 2003
2.600
2.710
2.573
2.690
709,200
+0.07(+2.80%)
Jul 07, 2003
2.550
2.617
2.537
2.617
822,900
+0.08(+3.29%)
Jul 03, 2003
2.537
2.573
2.513
2.533
205,200
+0.01(+0.26%)
Jul 02, 2003
2.443
2.540
2.427
2.527
603,000
+0.07(+2.71%)
Jul 01, 2003
2.470
2.520
2.390
2.460
407,100
-0.01(-0.27%)
Jun 30, 2003
2.533
2.587
2.467
2.467
712,500
-0.07(-2.63%)
Jun 27, 2003
2.507
2.590
2.500
2.533
952,200
-0.02(-0.65%)
Jun 26, 2003
2.560
2.597
2.530
2.550
202,800
+0.02(+0.92%)
Jun 25, 2003
2.543
2.543
2.500
2.527
207,300
+0.02(+0.66%)
Jun 24, 2003
2.457
2.540
2.447
2.510
271,500
+0.02(+0.80%)
Jun 23, 2003
2.483
2.527
2.467
2.490
407,100
-0.11(-4.11%)
Jun 20, 2003
2.577
2.600
2.553
2.597
232,200
+0.03(+1.30%)
Jun 19, 2003
2.600
2.620
2.537
2.563
261,600
-0.03(-1.28%)
Jun 18, 2003
2.600
2.657
2.577
2.597
345,900
-0.03(-1.27%)
Jun 17, 2003
2.633
2.727
2.623
2.630
489,600
-0.07(-2.47%)
Jun 16, 2003
2.633
2.727
2.627
2.697
506,100
+0.06(+2.41%)
Jun 13, 2003
2.693
2.707
2.550
2.633
342,300
-0.07(-2.47%)
Jun 12, 2003
2.733
2.747
2.667
2.700
288,000
-0.04(-1.58%)
Jun 11, 2003
2.750
2.750
2.660
2.743
440,700
-0.00(-0.12%)
Jun 10, 2003
2.653
2.750
2.653
2.747
420,600
+0.13(+4.83%)
Jun 09, 2003
2.617
2.690
2.583
2.620
483,900
+0.00(+0.00%)
Jun 06, 2003
2.733
2.797
2.610
2.620
903,600
-0.09(-3.44%)
Jun 05, 2003
2.500
2.743
2.500
2.713
1,180,200
+0.21(+8.53%)
Jun 04, 2003
2.500
2.580
2.473
2.500
853,200
-0.03(-1.19%)
Jun 03, 2003
2.533
2.593
2.527
2.530
322,500
-0.03(-1.04%)
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.