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
Tanger Inc
(NY:
SKT
)
27.11
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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
2.016
2.046
2.011
2.046
696,157
+0.03(+1.51%)
May 29, 2003
2.049
2.066
2.011
2.016
1,100,275
-0.04(-1.85%)
May 28, 2003
2.089
2.094
2.048
2.054
439,636
-0.03(-1.52%)
May 27, 2003
2.064
2.087
2.056
2.085
165,751
+0.02(+1.01%)
May 23, 2003
2.059
2.075
2.050
2.064
187,851
+0.01(+0.46%)
May 22, 2003
2.051
2.062
2.046
2.055
396,225
+0.01(+0.28%)
May 21, 2003
2.040
2.049
2.034
2.049
221,002
+0.01(+0.56%)
May 20, 2003
2.014
2.038
2.007
2.038
157,858
+0.02(+1.00%)
May 19, 2003
2.043
2.043
2.015
2.018
200,480
-0.02(-1.09%)
May 16, 2003
2.049
2.050
2.033
2.040
337,028
-0.01(-0.25%)
May 15, 2003
2.059
2.064
2.030
2.045
227,316
-0.01(-0.28%)
May 14, 2003
2.052
2.052
2.037
2.051
224,159
+0.01(+0.37%)
May 13, 2003
2.034
2.043
2.025
2.043
259,677
+0.00(+0.16%)
May 12, 2003
2.039
2.042
2.027
2.040
137,337
+0.00(+0.12%)
May 09, 2003
2.046
2.046
2.008
2.037
262,045
-0.01(-0.59%)
May 08, 2003
2.052
2.059
2.027
2.049
151,544
+0.00(+0.00%)
May 07, 2003
2.059
2.059
2.021
2.049
304,667
-0.01(-0.46%)
May 06, 2003
2.027
2.067
2.027
2.059
578,552
+0.00(+0.15%)
May 05, 2003
2.043
2.056
2.028
2.056
1,273,131
+0.01(+0.62%)
May 02, 2003
2.034
2.043
2.025
2.043
509,883
+0.02(+0.75%)
May 01, 2003
2.033
2.033
2.006
2.028
531,984
-0.01(-0.59%)
Apr 30, 2003
2.027
2.040
2.027
2.040
312,560
+0.01(+0.56%)
Apr 29, 2003
2.040
2.046
2.021
2.028
473,576
-0.02(-0.87%)
Apr 28, 2003
2.008
2.046
1.964
2.046
560,398
-0.01(-0.43%)
Apr 25, 2003
2.032
2.055
2.026
2.055
318,874
+0.01(+0.65%)
Apr 24, 2003
2.065
2.067
2.027
2.042
771,929
-0.06(-2.63%)
Apr 23, 2003
2.082
2.120
2.079
2.097
274,674
+0.01(+0.42%)
Apr 22, 2003
2.090
2.099
2.072
2.088
288,881
+0.01(+0.64%)
Apr 21, 2003
2.040
2.075
2.034
2.075
406,486
+0.04(+2.03%)
Apr 17, 2003
2.027
2.040
2.027
2.033
265,202
+0.01(+0.63%)
Apr 16, 2003
2.021
2.026
2.009
2.021
172,855
+0.00(+0.00%)
Apr 15, 2003
2.021
2.026
2.011
2.021
178,380
+0.00(+0.00%)
Apr 14, 2003
1.994
2.022
1.991
2.021
226,527
+0.03(+1.69%)
Apr 11, 2003
1.999
2.010
1.987
1.987
298,353
-0.01(-0.41%)
Apr 10, 2003
1.999
1.999
1.978
1.995
304,667
+0.00(+0.00%)
Apr 09, 2003
1.989
2.024
1.976
1.995
161,015
+0.00(+0.16%)
Apr 08, 2003
1.989
1.997
1.983
1.992
138,126
-0.00(-0.16%)
Apr 07, 2003
1.977
2.002
1.977
1.995
147,597
+0.04(+1.94%)
Apr 04, 2003
1.955
1.973
1.954
1.957
151,544
+0.01(+0.46%)
Apr 03, 2003
1.968
1.970
1.948
1.949
171,276
-0.01(-0.68%)
Apr 02, 2003
1.961
1.976
1.952
1.962
352,814
+0.00(+0.06%)
Apr 01, 2003
1.952
1.973
1.938
1.961
349,657
+0.01(+0.26%)
Mar 31, 2003
1.961
1.961
1.939
1.956
102,608
-0.00(-0.10%)
Mar 28, 2003
1.945
1.968
1.942
1.957
124,708
+0.01(+0.52%)
Mar 27, 2003
1.945
1.963
1.932
1.947
101,818
+0.01(+0.29%)
Mar 26, 2003
1.957
1.957
1.932
1.942
204,427
-0.02(-1.13%)
Mar 25, 2003
1.911
1.969
1.911
1.964
162,594
+0.05(+2.75%)
Mar 24, 2003
1.973
1.973
1.892
1.911
227,316
-0.05(-2.71%)
Mar 21, 2003
1.925
1.971
1.922
1.964
304,667
+0.04(+2.04%)
Mar 20, 2003
1.912
1.926
1.911
1.925
360,707
+0.01(+0.33%)
Mar 19, 2003
1.907
1.924
1.897
1.919
178,380
+0.02(+0.97%)
Mar 18, 2003
1.882
1.900
1.869
1.900
235,209
+0.03(+1.66%)
Mar 17, 2003
1.854
1.881
1.844
1.869
394,646
+0.02(+0.89%)
Mar 14, 2003
1.862
1.871
1.845
1.853
176,012
-0.00(-0.14%)
Mar 13, 2003
1.859
1.860
1.841
1.855
221,002
-0.00(-0.20%)
Mar 12, 2003
1.867
1.867
1.856
1.859
202,059
-0.00(-0.10%)
Mar 11, 2003
1.848
1.864
1.848
1.861
240,734
+0.02(+1.07%)
Mar 10, 2003
1.869
1.872
1.842
1.842
248,627
-0.03(-1.59%)
Mar 07, 2003
1.888
1.888
1.856
1.871
227,316
-0.02(-0.87%)
Mar 06, 2003
1.904
1.904
1.887
1.888
234,420
-0.00(-0.13%)
Mar 05, 2003
1.878
1.896
1.875
1.890
339,396
+0.02(+0.81%)
Mar 04, 2003
1.878
1.885
1.875
1.875
179,959
-0.00(-0.24%)
Mar 03, 2003
1.895
1.913
1.878
1.880
291,249
-0.02(-1.26%)
Feb 28, 2003
1.900
1.909
1.895
1.904
114,447
+0.00(+0.17%)
Feb 27, 2003
1.900
1.905
1.892
1.900
114,447
+0.01(+0.33%)
Feb 26, 2003
1.900
1.924
1.867
1.894
235,209
-0.00(-0.07%)
Feb 25, 2003
1.885
1.900
1.885
1.895
237,577
+0.01(+0.40%)
Feb 24, 2003
1.888
1.894
1.876
1.888
170,487
-0.01(-0.33%)
Feb 21, 2003
1.850
1.895
1.850
1.894
121,551
+0.04(+2.26%)
Feb 20, 2003
1.833
1.852
1.833
1.852
109,711
+0.01(+0.38%)
Feb 19, 2003
1.837
1.845
1.826
1.845
128,654
+0.00(+0.17%)
Feb 18, 2003
1.837
1.847
1.831
1.842
191,009
-0.00(-0.14%)
Feb 14, 2003
1.826
1.846
1.826
1.845
150,755
+0.01(+0.48%)
Feb 13, 2003
1.834
1.838
1.833
1.836
172,855
+0.00(+0.17%)
Feb 12, 2003
1.850
1.850
1.833
1.833
196,534
-0.01(-0.58%)
Feb 11, 2003
1.843
1.845
1.828
1.843
254,152
+0.01(+0.38%)
Feb 10, 2003
1.836
1.836
1.824
1.836
131,022
+0.01(+0.49%)
Feb 07, 2003
1.843
1.845
1.828
1.828
137,337
-0.01(-0.72%)
Feb 06, 2003
1.828
1.843
1.828
1.841
296,774
+0.00(+0.21%)
Feb 05, 2003
1.840
1.847
1.831
1.837
254,941
-0.00(-0.03%)
Feb 04, 2003
1.849
1.849
1.832
1.838
228,105
-0.01(-0.45%)
Feb 03, 2003
1.855
1.855
1.837
1.846
269,149
-0.01(-0.55%)
Jan 31, 2003
1.843
1.861
1.843
1.856
341,764
+0.02(+1.03%)
Jan 30, 2003
1.861
1.861
1.837
1.837
199,691
-0.02(-1.16%)
Jan 29, 2003
1.850
1.868
1.850
1.859
221,002
-0.03(-1.74%)
Jan 28, 2003
1.897
1.900
1.888
1.892
329,135
+0.00(+0.07%)
Jan 27, 2003
1.890
1.894
1.887
1.890
435,690
+0.00(+0.13%)
Jan 24, 2003
1.886
1.896
1.880
1.888
216,266
+0.00(+0.07%)
Jan 23, 2003
1.885
1.900
1.885
1.887
381,228
-0.00(-0.03%)
Jan 22, 2003
1.889
1.897
1.882
1.887
180,748
+0.00(+0.24%)
Jan 21, 2003
1.871
1.885
1.860
1.883
206,794
+0.01(+0.61%)
Jan 17, 2003
1.871
1.881
1.853
1.871
194,955
+0.01(+0.37%)
Jan 16, 2003
1.875
1.878
1.856
1.864
351,235
-0.02(-1.01%)
Jan 15, 2003
1.874
1.883
1.837
1.883
422,272
+0.02(+0.81%)
Jan 14, 2003
1.878
1.878
1.857
1.868
253,363
-0.01(-0.27%)
Jan 13, 2003
1.888
1.893
1.869
1.873
214,687
-0.02(-0.87%)
Jan 10, 2003
1.900
1.900
1.888
1.890
191,009
-0.00(-0.23%)
Jan 09, 2003
1.884
1.899
1.883
1.894
239,156
+0.02(+0.88%)
Jan 08, 2003
1.894
1.912
1.876
1.878
633,802
-0.02(-0.87%)
Jan 07, 2003
1.952
1.952
1.892
1.894
191,009
-0.06(-3.14%)
Jan 06, 2003
1.950
1.962
1.940
1.956
284,935
+0.02(+1.11%)
Jan 03, 2003
1.951
1.951
1.929
1.934
197,323
-0.02(-0.88%)
Jan 02, 2003
1.968
1.968
1.926
1.951
309,403
-0.01(-0.65%)
Dec 31, 2002
1.946
1.964
1.942
1.964
276,252
+0.01(+0.58%)
Dec 30, 2002
1.932
1.952
1.921
1.952
217,845
+0.02(+1.22%)
Dec 27, 2002
1.944
1.947
1.900
1.929
443,583
-0.01(-0.49%)
Dec 26, 2002
1.945
1.945
1.926
1.938
112,869
+0.00(+0.00%)
Dec 24, 2002
1.976
1.976
1.938
1.938
100,240
-0.04(-1.92%)
Dec 23, 2002
1.929
1.976
1.919
1.976
225,738
+0.05(+2.43%)
Dec 20, 2002
1.911
1.930
1.908
1.930
404,907
+0.03(+1.33%)
Dec 19, 2002
1.900
1.919
1.892
1.904
306,246
+0.01(+0.47%)
Dec 18, 2002
1.910
1.912
1.890
1.895
132,601
-0.01(-0.40%)
Dec 17, 2002
1.907
1.907
1.862
1.903
174,433
-0.01(-0.53%)
Dec 16, 2002
1.891
1.913
1.875
1.913
299,142
+0.03(+1.51%)
Dec 13, 2002
1.895
1.900
1.883
1.885
145,230
-0.01(-0.57%)
Dec 12, 2002
1.906
1.907
1.879
1.895
277,042
-0.01(-0.43%)
Dec 11, 2002
1.885
1.906
1.881
1.904
240,734
+0.02(+1.01%)
Dec 10, 2002
1.866
1.893
1.866
1.885
250,206
+0.02(+1.02%)
Dec 09, 2002
1.862
1.893
1.857
1.866
194,955
-0.01(-0.51%)
Dec 06, 2002
1.861
1.893
1.859
1.875
208,373
+0.01(+0.68%)
Dec 05, 2002
1.852
1.862
1.843
1.862
238,366
+0.01(+0.55%)
Dec 04, 2002
1.857
1.862
1.850
1.852
219,423
+0.00(+0.10%)
Dec 03, 2002
1.859
1.859
1.850
1.850
101,029
-0.01(-0.44%)
Dec 02, 2002
1.862
1.868
1.850
1.859
854,015
-0.01(-0.47%)
Nov 29, 2002
1.862
1.869
1.856
1.867
124,708
+0.00(+0.00%)
Nov 27, 2002
1.865
1.867
1.855
1.867
200,480
+0.01(+0.72%)
Nov 26, 2002
1.853
1.862
1.845
1.854
243,102
-0.01(-0.27%)
Nov 25, 2002
1.843
1.859
1.843
1.859
202,059
+0.01(+0.55%)
Nov 22, 2002
1.847
1.857
1.837
1.849
561,187
+0.01(+0.52%)
Nov 21, 2002
1.828
1.840
1.815
1.840
289,670
+0.01(+0.48%)
Nov 20, 2002
1.800
1.831
1.800
1.831
194,955
+0.02(+1.37%)
Nov 19, 2002
1.809
1.833
1.800
1.806
176,012
-0.01(-0.38%)
Nov 18, 2002
1.852
1.852
1.809
1.813
335,449
-0.04(-2.15%)
Nov 15, 2002
1.834
1.856
1.815
1.853
422,272
+0.03(+1.39%)
Nov 14, 2002
1.790
1.828
1.787
1.828
296,774
+0.04(+2.45%)
Nov 13, 2002
1.771
1.795
1.771
1.784
199,691
+0.02(+0.93%)
Nov 12, 2002
1.798
1.798
1.758
1.767
372,546
-0.02(-1.24%)
Nov 11, 2002
1.796
1.796
1.785
1.790
170,487
-0.01(-0.42%)
Nov 08, 2002
1.771
1.799
1.769
1.797
344,921
+0.03(+1.50%)
Nov 07, 2002
1.821
1.834
1.755
1.771
715,100
-0.05(-2.78%)
Nov 06, 2002
1.837
1.837
1.818
1.821
284,935
-0.02(-0.86%)
Nov 05, 2002
1.824
1.837
1.821
1.837
217,055
+0.02(+1.05%)
Nov 04, 2002
1.812
1.828
1.812
1.818
237,577
+0.01(+0.35%)
Nov 01, 2002
1.779
1.812
1.779
1.812
307,824
+0.03(+1.78%)
Oct 31, 2002
1.791
1.815
1.780
1.780
478,312
-0.00(-0.18%)
Oct 30, 2002
1.774
1.795
1.774
1.783
319,664
+0.01(+0.29%)
Oct 29, 2002
1.771
1.781
1.752
1.778
266,781
-0.05(-2.60%)
Oct 28, 2002
1.818
1.828
1.809
1.826
427,007
+0.02(+1.02%)
Oct 25, 2002
1.823
1.823
1.798
1.807
203,637
-0.02(-1.28%)
Oct 24, 2002
1.790
1.831
1.790
1.831
496,465
+0.03(+1.76%)
Oct 23, 2002
1.760
1.802
1.760
1.799
235,209
+0.04(+2.20%)
Oct 22, 2002
1.788
1.788
1.755
1.760
265,992
-0.03(-1.56%)
Oct 21, 2002
1.736
1.790
1.736
1.788
336,239
+0.04(+2.28%)
Oct 18, 2002
1.715
1.748
1.707
1.748
667,742
+0.03(+2.00%)
Oct 17, 2002
1.682
1.717
1.672
1.714
235,998
+0.04(+2.31%)
Oct 16, 2002
1.666
1.699
1.641
1.676
440,425
+0.00(+0.19%)
Oct 15, 2002
1.631
1.672
1.622
1.672
662,217
+0.05(+2.80%)
Oct 14, 2002
1.584
1.627
1.584
1.627
258,099
+0.03(+2.07%)
Oct 11, 2002
1.577
1.625
1.577
1.594
1,097,907
+0.02(+1.04%)
Oct 10, 2002
1.574
1.581
1.542
1.577
764,036
-0.00(-0.20%)
Oct 09, 2002
1.653
1.665
1.568
1.581
1,574,641
-0.08(-4.77%)
Oct 08, 2002
1.686
1.688
1.648
1.660
247,048
-0.03(-1.76%)
Oct 07, 2002
1.717
1.717
1.689
1.689
360,707
-0.03(-1.95%)
Oct 04, 2002
1.736
1.740
1.714
1.723
141,283
-0.02(-1.02%)
Oct 03, 2002
1.771
1.772
1.736
1.741
299,931
-0.03(-1.43%)
Oct 02, 2002
1.773
1.774
1.766
1.766
280,988
-0.01(-0.39%)
Oct 01, 2002
1.783
1.797
1.762
1.773
363,864
+0.00(+0.04%)
Sep 30, 2002
1.774
1.785
1.761
1.772
607,756
-0.01(-0.39%)
Sep 27, 2002
1.780
1.793
1.774
1.779
122,340
-0.01(-0.39%)
Sep 26, 2002
1.779
1.793
1.774
1.786
445,951
+0.01(+0.57%)
Sep 25, 2002
1.761
1.785
1.759
1.776
263,624
+0.02(+1.41%)
Sep 24, 2002
1.761
1.773
1.736
1.752
144,440
-0.02(-1.25%)
Sep 23, 2002
1.774
1.774
1.755
1.774
150,755
+0.00(+0.04%)
Sep 20, 2002
1.774
1.774
1.760
1.773
122,340
+0.01(+0.43%)
Sep 19, 2002
1.767
1.772
1.762
1.766
119,972
-0.01(-0.29%)
Sep 18, 2002
1.767
1.774
1.755
1.771
235,209
-0.00(-0.18%)
Sep 17, 2002
1.774
1.789
1.774
1.774
194,955
-0.01(-0.46%)
Sep 16, 2002
1.779
1.786
1.771
1.782
254,941
+0.01(+0.54%)
Sep 13, 2002
1.755
1.775
1.752
1.772
187,851
+0.01(+0.83%)
Sep 12, 2002
1.761
1.764
1.748
1.758
221,002
-0.01(-0.36%)
Sep 11, 2002
1.758
1.774
1.755
1.764
535,141
-0.00(-0.11%)
Sep 10, 2002
1.742
1.769
1.739
1.766
478,312
+0.03(+1.57%)
Sep 09, 2002
1.771
1.771
1.736
1.739
671,689
-0.03(-1.82%)
Sep 06, 2002
1.799
1.807
1.768
1.771
631,435
-0.03(-1.72%)
Sep 05, 2002
1.853
1.853
1.802
1.802
236,788
-0.09(-4.85%)
Sep 04, 2002
1.862
1.894
1.857
1.894
280,988
+0.03(+1.74%)
Sep 03, 2002
1.843
1.862
1.819
1.862
273,884
+0.02(+1.00%)
Aug 30, 2002
1.836
1.843
1.822
1.843
218,634
+0.01(+0.48%)
Aug 29, 2002
1.828
1.837
1.812
1.835
102,608
+0.01(+0.56%)
Aug 28, 2002
1.821
1.840
1.821
1.824
113,658
+0.01(+0.28%)
Aug 27, 2002
1.837
1.837
1.818
1.819
58,407
-0.01(-0.62%)
Aug 26, 2002
1.828
1.881
1.804
1.831
143,651
-0.01(-0.35%)
Aug 23, 2002
1.833
1.840
1.832
1.837
255,731
+0.00(+0.21%)
Aug 22, 2002
1.816
1.835
1.802
1.833
63,932
+0.02(+1.29%)
Aug 21, 2002
1.812
1.812
1.799
1.810
61,564
-0.01(-0.45%)
Aug 20, 2002
1.821
1.824
1.809
1.818
868,223
+0.02(+0.99%)
Aug 16, 2002
1.817
1.824
1.793
1.800
195,744
-0.01(-0.59%)
Aug 15, 2002
1.790
1.814
1.790
1.811
710,364
+0.02(+0.85%)
Aug 14, 2002
1.805
1.812
1.790
1.796
164,173
-0.00(-0.04%)
Aug 13, 2002
1.809
1.809
1.786
1.797
186,273
-0.02(-0.91%)
Aug 12, 2002
1.805
1.814
1.792
1.813
202,059
-0.01(-0.38%)
Aug 07, 2002
1.748
1.820
1.748
1.820
183,116
+0.07(+4.09%)
Aug 06, 2002
1.721
1.748
1.717
1.748
123,129
+0.03(+1.85%)
Aug 05, 2002
1.723
1.736
1.702
1.717
1,578,587
-0.01(-0.37%)
Aug 02, 2002
1.783
1.786
1.707
1.723
265,202
-0.06(-3.37%)
Aug 01, 2002
1.812
1.817
1.774
1.783
371,757
-0.02(-1.23%)
Jul 31, 2002
1.795
1.820
1.789
1.805
327,556
+0.00(+0.21%)
Jul 30, 2002
1.783
1.804
1.767
1.802
424,640
+0.01(+0.49%)
Jul 29, 2002
1.708
1.793
1.701
1.793
564,345
+0.06(+3.32%)
Jul 26, 2002
1.622
1.736
1.622
1.735
805,079
+0.12(+7.45%)
Jul 25, 2002
1.536
1.625
1.536
1.615
374,125
+0.08(+5.16%)
Jul 24, 2002
1.511
1.536
1.457
1.536
594,338
-0.01(-0.45%)
Jul 23, 2002
1.571
1.583
1.520
1.543
1,091,593
-0.09(-5.77%)
Jul 22, 2002
1.665
1.667
1.593
1.637
568,291
-0.04(-2.64%)
Jul 19, 2002
1.710
1.726
1.679
1.681
320,453
-0.11(-5.99%)
Jul 17, 2002
1.791
1.793
1.763
1.788
221,002
+0.01(+0.79%)
Jul 12, 2002
1.755
1.786
1.751
1.774
183,116
+0.01(+0.76%)
Jul 11, 2002
1.794
1.794
1.748
1.761
553,295
-0.03(-1.84%)
Jul 10, 2002
1.812
1.812
1.783
1.794
163,383
-0.03(-1.84%)
Jul 09, 2002
1.833
1.833
1.828
1.828
58,407
-0.01(-0.31%)
Jul 08, 2002
1.849
1.849
1.833
1.833
94,715
-0.02(-0.86%)
Jul 05, 2002
1.845
1.862
1.837
1.849
110,501
-0.00(-0.03%)
Jul 04, 2002
1.857
1.869
1.825
1.850
651,956
+0.00(+0.00%)
Jul 03, 2002
1.857
1.869
1.825
1.850
630,645
-0.02(-0.85%)
Jul 02, 2002
1.854
1.871
1.843
1.866
202,059
+0.02(+0.99%)
Jul 01, 2002
1.873
1.881
1.838
1.847
149,176
-0.02(-1.15%)
Jun 28, 2002
1.847
1.891
1.847
1.869
726,150
+0.01(+0.65%)
Jun 27, 2002
1.857
1.868
1.824
1.857
172,855
-0.01(-0.31%)
Jun 26, 2002
1.865
1.865
1.824
1.862
224,159
-0.01(-0.64%)
Jun 25, 2002
1.862
1.900
1.852
1.874
379,650
+0.02(+0.99%)
Jun 21, 2002
1.850
1.871
1.840
1.856
254,941
+0.01(+0.48%)
Jun 20, 2002
1.850
1.859
1.837
1.847
176,801
+0.00(+0.21%)
Jun 19, 2002
1.836
1.843
1.829
1.843
234,420
+0.01(+0.41%)
Jun 18, 2002
1.828
1.836
1.812
1.836
111,290
+0.01(+0.80%)
Jun 17, 2002
1.786
1.821
1.767
1.821
172,855
+0.04(+2.31%)
Jun 14, 2002
1.776
1.837
1.742
1.780
284,935
-0.06(-3.10%)
Jun 12, 2002
1.821
1.837
1.796
1.837
248,627
+0.02(+1.22%)
Jun 11, 2002
1.783
1.819
1.783
1.815
152,333
+0.03(+1.42%)
Jun 10, 2002
1.761
1.790
1.761
1.790
120,761
+0.03(+1.99%)
Jun 07, 2002
1.745
1.774
1.739
1.755
152,333
+0.00(+0.25%)
Jun 06, 2002
1.764
1.773
1.748
1.750
242,313
-0.00(-0.04%)
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.