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 28, 2004
2.467
2.489
2.455
2.459
509,883
-0.01(-0.21%)
May 27, 2004
2.480
2.485
2.459
2.464
547,769
-0.01(-0.28%)
May 26, 2004
2.449
2.471
2.420
2.471
633,013
+0.02(+0.91%)
May 25, 2004
2.384
2.455
2.379
2.449
1,305,492
+0.06(+2.71%)
May 24, 2004
2.363
2.384
2.352
2.384
371,757
+0.03(+1.13%)
May 21, 2004
2.341
2.372
2.341
2.358
516,198
+0.03(+1.20%)
May 20, 2004
2.294
2.341
2.294
2.330
309,403
+0.04(+1.60%)
May 19, 2004
2.328
2.350
2.287
2.293
633,802
-0.03(-1.17%)
May 18, 2004
2.274
2.322
2.238
2.320
577,763
+0.06(+2.60%)
May 17, 2004
2.258
2.293
2.227
2.262
1,093,961
+0.01(+0.48%)
May 14, 2004
2.247
2.295
2.224
2.251
376,493
+0.01(+0.34%)
May 13, 2004
2.260
2.275
2.243
2.243
322,031
-0.02(-1.03%)
May 12, 2004
2.258
2.270
2.217
2.267
320,453
+0.00(+0.06%)
May 11, 2004
2.243
2.293
2.243
2.265
458,579
+0.03(+1.16%)
May 10, 2004
2.268
2.277
2.204
2.239
1,548,594
-0.08(-3.42%)
May 07, 2004
2.357
2.357
2.312
2.319
741,146
-0.05(-2.03%)
May 06, 2004
2.363
2.372
2.318
2.367
580,131
-0.00(-0.11%)
May 05, 2004
2.400
2.432
2.369
2.369
382,018
-0.04(-1.53%)
May 04, 2004
2.445
2.445
2.403
2.406
786,925
-0.04(-1.50%)
May 03, 2004
2.410
2.443
2.369
2.443
712,732
+0.02(+0.94%)
Apr 30, 2004
2.414
2.448
2.345
2.420
660,638
+0.00(+0.00%)
Apr 29, 2004
2.458
2.471
2.404
2.420
870,591
-0.02(-0.99%)
Apr 28, 2004
2.455
2.455
2.416
2.444
1,735,657
-0.04(-1.68%)
Apr 27, 2004
2.464
2.490
2.455
2.486
1,047,392
+0.03(+1.06%)
Apr 26, 2004
2.459
2.471
2.433
2.460
534,351
+0.00(+0.18%)
Apr 23, 2004
2.461
2.467
2.440
2.455
603,809
+0.00(+0.16%)
Apr 22, 2004
2.407
2.459
2.395
2.452
675,635
+0.04(+1.52%)
Apr 21, 2004
2.420
2.434
2.391
2.415
534,351
-0.02(-0.73%)
Apr 20, 2004
2.483
2.502
2.433
2.433
801,133
-0.05(-1.99%)
Apr 19, 2004
2.471
2.496
2.439
2.482
625,120
+0.04(+1.45%)
Apr 16, 2004
2.423
2.467
2.410
2.446
554,084
+0.04(+1.63%)
Apr 15, 2004
2.353
2.422
2.353
2.407
1,025,292
+0.06(+2.68%)
Apr 14, 2004
2.458
2.467
2.332
2.345
1,483,083
-0.13(-5.13%)
Apr 13, 2004
2.376
2.477
2.310
2.471
2,936,962
+0.03(+1.04%)
Apr 12, 2004
2.626
2.626
2.379
2.446
2,640,977
-0.19(-7.30%)
Apr 08, 2004
2.680
2.680
2.626
2.638
557,241
-0.03(-1.07%)
Apr 07, 2004
2.629
2.713
2.604
2.667
3,147,703
-0.01(-0.21%)
Apr 06, 2004
2.847
2.857
2.645
2.673
2,101,889
-0.19(-6.58%)
Apr 05, 2004
2.942
2.942
2.845
2.861
1,315,752
-0.07(-2.42%)
Apr 02, 2004
2.949
2.966
2.927
2.932
1,157,104
-0.03(-1.07%)
Apr 01, 2004
2.870
2.963
2.870
2.963
935,313
+0.09(+3.22%)
Mar 31, 2004
2.841
2.871
2.835
2.871
1,629,891
+0.03(+1.09%)
Mar 30, 2004
2.826
2.842
2.826
2.840
394,646
+0.01(+0.49%)
Mar 29, 2004
2.822
2.827
2.806
2.826
289,670
+0.00(+0.02%)
Mar 26, 2004
2.831
2.831
2.812
2.825
805,869
-0.01(-0.45%)
Mar 25, 2004
2.826
2.838
2.815
2.838
527,248
+0.01(+0.29%)
Mar 24, 2004
2.819
2.830
2.816
2.830
1,043,446
+0.00(+0.04%)
Mar 23, 2004
2.822
2.835
2.800
2.828
463,315
+0.01(+0.40%)
Mar 22, 2004
2.831
2.835
2.802
2.817
293,617
-0.02(-0.71%)
Mar 19, 2004
2.796
2.842
2.777
2.837
456,211
+0.04(+1.61%)
Mar 18, 2004
2.784
2.795
2.777
2.792
179,169
+0.00(+0.14%)
Mar 17, 2004
2.761
2.790
2.761
2.789
224,159
+0.02(+0.78%)
Mar 16, 2004
2.756
2.781
2.753
2.767
258,099
+0.02(+0.60%)
Mar 15, 2004
2.781
2.786
2.745
2.751
477,522
-0.04(-1.32%)
Mar 12, 2004
2.746
2.794
2.742
2.787
512,251
+0.04(+1.41%)
Mar 11, 2004
2.762
2.762
2.737
2.749
1,056,864
-0.02(-0.82%)
Mar 10, 2004
2.784
2.794
2.764
2.771
378,861
-0.02(-0.68%)
Mar 09, 2004
2.784
2.806
2.775
2.790
546,980
-0.00(-0.05%)
Mar 08, 2004
2.778
2.794
2.748
2.792
456,211
+0.02(+0.66%)
Mar 05, 2004
2.730
2.798
2.730
2.773
262,045
+0.04(+1.34%)
Mar 04, 2004
2.759
2.776
2.737
2.737
1,324,435
-0.03(-0.92%)
Mar 03, 2004
2.714
2.762
2.711
2.762
340,974
+0.04(+1.54%)
Mar 02, 2004
2.714
2.727
2.705
2.720
495,676
+0.00(+0.00%)
Mar 01, 2004
2.685
2.723
2.676
2.720
693,789
+0.03(+1.30%)
Feb 27, 2004
2.692
2.702
2.667
2.685
997,667
-0.00(-0.02%)
Feb 26, 2004
2.638
2.686
2.638
2.686
583,288
+0.05(+1.80%)
Feb 25, 2004
2.650
2.650
2.604
2.638
976,356
-0.02(-0.93%)
Feb 24, 2004
2.686
2.686
2.654
2.663
1,314,174
-0.02(-0.76%)
Feb 23, 2004
2.699
2.709
2.683
2.683
258,888
-0.01(-0.33%)
Feb 20, 2004
2.691
2.697
2.671
2.692
292,038
+0.01(+0.21%)
Feb 19, 2004
2.695
2.707
2.686
2.687
239,945
-0.00(-0.14%)
Feb 18, 2004
2.702
2.710
2.680
2.690
485,415
-0.00(-0.16%)
Feb 17, 2004
2.692
2.707
2.687
2.695
252,574
+0.01(+0.38%)
Feb 13, 2004
2.692
2.721
2.676
2.685
329,135
-0.01(-0.52%)
Feb 12, 2004
2.711
2.718
2.692
2.699
469,629
-0.02(-0.58%)
Feb 11, 2004
2.686
2.765
2.680
2.714
1,196,569
+0.02(+0.82%)
Feb 10, 2004
2.686
2.692
2.666
2.692
305,456
+0.02(+0.57%)
Feb 09, 2004
2.692
2.692
2.664
2.677
314,928
-0.01(-0.26%)
Feb 06, 2004
2.661
2.688
2.632
2.684
568,291
+0.03(+1.12%)
Feb 05, 2004
2.607
2.664
2.595
2.654
589,602
+0.05(+1.95%)
Feb 04, 2004
2.663
2.663
2.597
2.604
365,443
-0.05(-2.00%)
Feb 03, 2004
2.638
2.686
2.638
2.657
779,033
+0.02(+0.82%)
Feb 02, 2004
2.654
2.657
2.631
2.635
805,079
-0.02(-0.72%)
Jan 30, 2004
2.607
2.654
2.602
2.654
1,243,137
+0.04(+1.45%)
Jan 29, 2004
2.607
2.616
2.586
2.616
325,978
+0.01(+0.56%)
Jan 28, 2004
2.585
2.633
2.585
2.602
1,400,207
-0.03(-1.01%)
Jan 27, 2004
2.628
2.628
2.613
2.628
661,428
+0.00(+0.14%)
Jan 26, 2004
2.610
2.638
2.610
2.624
643,274
+0.01(+0.19%)
Jan 23, 2004
2.607
2.637
2.607
2.619
452,265
+0.01(+0.19%)
Jan 22, 2004
2.624
2.632
2.600
2.614
690,632
-0.01(-0.31%)
Jan 21, 2004
2.623
2.628
2.591
2.623
619,595
-0.00(-0.12%)
Jan 20, 2004
2.623
2.632
2.599
2.626
393,068
+0.01(+0.36%)
Jan 16, 2004
2.615
2.618
2.604
2.616
187,851
+0.00(+0.17%)
Jan 15, 2004
2.617
2.618
2.585
2.612
524,091
-0.00(-0.15%)
Jan 14, 2004
2.633
2.637
2.585
2.616
544,612
-0.02(-0.65%)
Jan 13, 2004
2.583
2.633
2.583
2.633
474,365
+0.04(+1.69%)
Jan 12, 2004
2.629
2.631
2.582
2.589
663,796
-0.05(-1.78%)
Jan 09, 2004
2.632
2.638
2.597
2.636
511,462
+0.02(+0.75%)
Jan 08, 2004
2.638
2.638
2.607
2.616
562,766
-0.02(-0.89%)
Jan 07, 2004
2.638
2.647
2.616
2.640
380,439
-0.00(-0.05%)
Jan 06, 2004
2.654
2.654
2.623
2.641
558,030
-0.02(-0.86%)
Jan 05, 2004
2.604
2.664
2.589
2.664
917,159
+0.07(+2.54%)
Jan 02, 2004
2.581
2.609
2.572
2.598
455,422
+0.02(+0.76%)
Dec 31, 2003
2.629
2.629
2.578
2.578
674,846
-0.03(-1.33%)
Dec 30, 2003
2.611
2.628
2.611
2.613
597,495
+0.00(+0.00%)
Dec 29, 2003
2.583
2.613
2.583
2.613
580,920
+0.02(+0.91%)
Dec 26, 2003
2.597
2.597
2.585
2.590
132,601
+0.01(+0.44%)
Dec 24, 2003
2.588
2.593
2.578
2.578
280,199
-0.01(-0.37%)
Dec 23, 2003
2.590
2.591
2.576
2.588
498,833
-0.00(-0.10%)
Dec 22, 2003
2.571
2.593
2.571
2.590
1,189,465
+0.02(+0.76%)
Dec 19, 2003
2.566
2.571
2.566
2.571
597,495
+0.00(+0.17%)
Dec 18, 2003
2.568
2.569
2.566
2.566
454,633
-0.01(-0.22%)
Dec 17, 2003
2.566
2.572
2.566
2.572
956,624
+0.00(+0.15%)
Dec 16, 2003
2.567
2.570
2.566
2.568
522,512
-0.00(-0.17%)
Dec 15, 2003
2.572
2.575
2.566
2.573
1,044,235
+0.00(+0.17%)
Dec 12, 2003
2.566
2.571
2.566
2.568
951,888
+0.00(+0.10%)
Dec 11, 2003
2.578
2.578
2.566
2.566
6,410,644
-0.03(-1.03%)
Dec 10, 2003
2.616
2.616
2.577
2.592
2,180,029
-0.03(-1.28%)
Dec 09, 2003
2.642
2.648
2.600
2.626
293,617
-0.01(-0.55%)
Dec 08, 2003
2.635
2.642
2.614
2.640
478,312
-0.03(-1.26%)
Dec 05, 2003
2.675
2.683
2.664
2.674
138,915
-0.00(-0.09%)
Dec 04, 2003
2.673
2.676
2.666
2.676
184,694
-0.01(-0.24%)
Dec 03, 2003
2.669
2.691
2.669
2.683
223,370
+0.01(+0.24%)
Dec 02, 2003
2.671
2.692
2.669
2.676
219,423
+0.01(+0.19%)
Dec 01, 2003
2.611
2.673
2.611
2.671
182,326
+0.06(+2.48%)
Nov 28, 2003
2.591
2.616
2.591
2.607
200,480
+0.02(+0.61%)
Nov 26, 2003
2.569
2.597
2.569
2.591
423,061
+0.03(+1.19%)
Nov 25, 2003
2.556
2.574
2.556
2.561
336,239
+0.00(+0.17%)
Nov 24, 2003
2.531
2.556
2.528
2.556
313,349
+0.02(+0.87%)
Nov 21, 2003
2.547
2.549
2.512
2.534
295,985
-0.01(-0.22%)
Nov 20, 2003
2.623
2.623
2.540
2.540
501,990
-0.08(-3.16%)
Nov 19, 2003
2.645
2.649
2.623
2.623
264,413
-0.03(-1.19%)
Nov 18, 2003
2.658
2.658
2.652
2.654
213,109
-0.01(-0.29%)
Nov 17, 2003
2.673
2.674
2.658
2.662
273,884
-0.01(-0.43%)
Nov 14, 2003
2.677
2.724
2.673
2.673
344,921
-0.01(-0.38%)
Nov 13, 2003
2.629
2.686
2.625
2.683
396,225
+0.05(+2.07%)
Nov 12, 2003
2.559
2.650
2.559
2.629
282,567
+0.08(+3.11%)
Nov 11, 2003
2.540
2.558
2.540
2.550
198,902
+0.01(+0.40%)
Nov 10, 2003
2.572
2.572
2.528
2.540
264,413
-0.02(-0.94%)
Nov 07, 2003
2.619
2.619
2.564
2.564
235,209
-0.06(-2.25%)
Nov 06, 2003
2.597
2.623
2.597
2.623
299,142
+0.01(+0.41%)
Nov 05, 2003
2.545
2.612
2.554
2.612
599,074
+0.07(+2.82%)
Nov 04, 2003
2.545
2.549
2.538
2.540
199,059
+0.00(+0.12%)
Nov 03, 2003
2.558
2.552
2.534
2.537
601,126
-0.02(-0.82%)
Oct 31, 2003
2.536
2.558
2.528
2.558
366,232
+0.02(+0.95%)
Oct 30, 2003
2.496
2.534
2.496
2.534
174,433
+0.05(+1.88%)
Oct 29, 2003
2.464
2.501
2.454
2.487
282,567
-0.03(-1.36%)
Oct 28, 2003
2.512
2.529
2.512
2.521
320,453
+0.01(+0.23%)
Oct 27, 2003
2.467
2.518
2.467
2.516
305,456
+0.05(+2.21%)
Oct 24, 2003
2.455
2.467
2.445
2.461
227,316
+0.00(+0.13%)
Oct 23, 2003
2.463
2.474
2.443
2.458
242,313
+0.00(+0.05%)
Oct 22, 2003
2.496
2.503
2.455
2.457
285,724
-0.04(-1.62%)
Oct 21, 2003
2.521
2.527
2.497
2.497
140,494
-0.03(-1.20%)
Oct 20, 2003
2.528
2.538
2.528
2.528
262,834
-0.00(-0.17%)
Oct 17, 2003
2.538
2.543
2.528
2.532
429,375
-0.01(-0.20%)
Oct 16, 2003
2.532
2.543
2.523
2.537
176,801
+0.01(+0.20%)
Oct 15, 2003
2.496
2.526
2.493
2.532
595,916
+0.04(+1.58%)
Oct 14, 2003
2.438
2.512
2.438
2.493
385,175
+0.06(+2.63%)
Oct 13, 2003
2.353
2.429
2.353
2.429
534,351
+0.08(+3.23%)
Oct 10, 2003
2.357
2.357
2.351
2.353
387,543
-0.00(-0.16%)
Oct 09, 2003
2.421
2.429
2.357
2.357
373,336
-0.06(-2.36%)
Oct 08, 2003
2.428
2.428
2.414
2.414
567,502
-0.00(-0.13%)
Oct 07, 2003
2.322
2.448
2.377
2.417
1,087,646
+0.10(+4.09%)
Oct 06, 2003
2.331
2.341
2.314
2.322
434,900
+0.00(+0.03%)
Oct 03, 2003
2.331
2.339
2.303
2.321
367,810
-0.00(-0.16%)
Oct 02, 2003
2.329
2.331
2.306
2.325
236,788
-0.00(-0.16%)
Oct 01, 2003
2.300
2.332
2.300
2.329
411,222
+0.00(+0.03%)
Sep 30, 2003
2.286
2.328
2.286
2.328
679,582
+0.05(+2.37%)
Sep 29, 2003
2.268
2.275
2.260
2.274
235,209
+0.02(+0.81%)
Sep 26, 2003
2.244
2.271
2.234
2.256
116,815
+0.01(+0.45%)
Sep 25, 2003
2.242
2.251
2.242
2.246
172,855
-0.00(-0.06%)
Sep 24, 2003
2.266
2.266
2.236
2.247
302,299
-0.00(-0.08%)
Sep 23, 2003
2.251
2.262
2.251
2.249
178,380
+0.00(+0.03%)
Sep 22, 2003
2.258
2.265
2.243
2.248
133,390
-0.00(-0.20%)
Sep 19, 2003
2.215
2.251
2.215
2.253
531,984
+0.03(+1.40%)
Sep 18, 2003
2.215
2.229
2.211
2.222
133,390
+0.01(+0.23%)
Sep 17, 2003
2.224
2.236
2.198
2.217
161,805
-0.01(-0.62%)
Sep 16, 2003
2.228
2.233
2.222
2.230
149,176
+0.00(+0.09%)
Sep 15, 2003
2.237
2.240
2.227
2.229
120,761
-0.01(-0.28%)
Sep 12, 2003
2.217
2.249
2.203
2.235
190,219
+0.02(+0.71%)
Sep 11, 2003
2.223
2.226
2.217
2.219
134,179
+0.00(+0.03%)
Sep 10, 2003
2.236
2.236
2.218
2.218
287,302
-0.02(-0.79%)
Sep 09, 2003
2.229
2.239
2.225
2.236
194,166
+0.00(+0.06%)
Sep 08, 2003
2.211
2.237
2.210
2.235
187,851
+0.03(+1.38%)
Sep 05, 2003
2.182
2.210
2.182
2.204
194,166
+0.02(+0.87%)
Sep 04, 2003
2.163
2.192
2.156
2.186
363,075
+0.02(+1.08%)
Sep 03, 2003
2.157
2.163
2.147
2.162
496,465
+0.01(+0.53%)
Sep 02, 2003
2.132
2.151
2.122
2.151
673,267
+0.01(+0.59%)
Aug 29, 2003
2.130
2.145
2.118
2.138
476,733
+0.00(+0.21%)
Aug 28, 2003
2.132
2.139
2.112
2.134
179,959
+0.01(+0.54%)
Aug 27, 2003
2.105
2.130
2.105
2.122
194,166
+0.02(+0.75%)
Aug 26, 2003
2.116
2.128
2.101
2.106
222,580
-0.01(-0.45%)
Aug 25, 2003
2.125
2.129
2.104
2.116
168,908
-0.01(-0.33%)
Aug 22, 2003
2.123
2.129
2.103
2.123
234,420
-0.01(-0.30%)
Aug 21, 2003
2.128
2.134
2.123
2.129
509,094
+0.00(+0.00%)
Aug 20, 2003
2.138
2.138
2.128
2.129
129,444
-0.01(-0.36%)
Aug 19, 2003
2.142
2.144
2.125
2.137
246,259
-0.00(-0.18%)
Aug 18, 2003
2.151
2.151
2.132
2.141
209,162
-0.00(-0.21%)
Aug 15, 2003
2.144
2.146
2.137
2.145
116,026
+0.00(+0.21%)
Aug 14, 2003
2.142
2.142
2.132
2.141
76,561
+0.00(+0.09%)
Aug 13, 2003
2.142
2.156
2.135
2.139
265,202
-0.00(-0.12%)
Aug 12, 2003
2.141
2.156
2.139
2.141
223,370
+0.01(+0.54%)
Aug 11, 2003
2.135
2.144
2.129
2.130
161,805
-0.01(-0.41%)
Aug 08, 2003
2.136
2.141
2.124
2.139
112,079
+0.00(+0.18%)
Aug 07, 2003
2.119
2.135
2.109
2.135
154,701
+0.01(+0.45%)
Aug 06, 2003
2.111
2.139
2.109
2.125
189,430
+0.01(+0.54%)
Aug 05, 2003
2.173
2.181
2.113
2.114
344,921
-0.07(-2.99%)
Aug 04, 2003
2.202
2.217
2.173
2.179
208,373
-0.03(-1.32%)
Aug 01, 2003
2.230
2.230
2.198
2.208
506,726
-0.03(-1.25%)
Jul 31, 2003
2.265
2.277
2.222
2.236
599,074
-0.04(-1.75%)
Jul 30, 2003
2.287
2.299
2.263
2.276
323,610
-0.01(-0.47%)
Jul 29, 2003
2.281
2.295
2.281
2.287
227,316
-0.04(-1.85%)
Jul 28, 2003
2.300
2.332
2.300
2.330
217,845
+0.02(+0.91%)
Jul 25, 2003
2.298
2.313
2.293
2.309
344,132
+0.01(+0.55%)
Jul 24, 2003
2.277
2.299
2.277
2.296
214,687
+0.03(+1.12%)
Jul 23, 2003
2.297
2.297
2.263
2.271
155,490
-0.01(-0.58%)
Jul 22, 2003
2.296
2.299
2.277
2.284
134,179
-0.00(-0.11%)
Jul 21, 2003
2.315
2.315
2.281
2.287
206,794
-0.03(-1.37%)
Jul 18, 2003
2.255
2.319
2.230
2.319
433,322
+0.05(+2.29%)
Jul 17, 2003
2.273
2.288
2.256
2.267
154,701
-0.01(-0.61%)
Jul 16, 2003
2.301
2.301
2.264
2.281
224,159
-0.01(-0.58%)
Jul 15, 2003
2.294
2.301
2.281
2.294
202,059
+0.00(+0.14%)
Jul 14, 2003
2.271
2.306
2.271
2.291
339,396
+0.02(+1.06%)
Jul 11, 2003
2.228
2.269
2.228
2.267
254,941
+0.04(+1.88%)
Jul 10, 2003
2.204
2.240
2.204
2.225
389,911
+0.03(+1.27%)
Jul 09, 2003
2.182
2.202
2.168
2.197
385,175
+0.02(+0.81%)
Jul 08, 2003
2.173
2.179
2.154
2.179
289,670
+0.02(+0.70%)
Jul 07, 2003
2.149
2.173
2.145
2.164
179,169
+0.02(+1.01%)
Jul 03, 2003
2.118
2.142
2.118
2.142
117,604
+0.03(+1.47%)
Jul 02, 2003
2.109
2.128
2.094
2.111
749,039
+0.01(+0.54%)
Jul 01, 2003
2.096
2.108
2.087
2.100
531,984
+0.00(+0.21%)
Jun 30, 2003
2.099
2.099
2.090
2.096
1,115,272
-0.00(-0.18%)
Jun 27, 2003
2.096
2.113
2.092
2.099
303,878
+0.01(+0.27%)
Jun 26, 2003
2.094
2.094
2.088
2.094
324,399
+0.01(+0.30%)
Jun 25, 2003
2.090
2.103
2.081
2.087
211,530
+0.00(+0.21%)
Jun 24, 2003
2.094
2.095
2.072
2.083
190,219
-0.00(-0.09%)
Jun 23, 2003
2.101
2.103
2.082
2.085
248,627
-0.01(-0.30%)
Jun 20, 2003
2.084
2.111
2.084
2.091
153,912
+0.02(+0.79%)
Jun 19, 2003
2.120
2.130
2.075
2.075
265,202
-0.04(-1.71%)
Jun 18, 2003
2.098
2.111
2.094
2.111
238,366
+0.00(+0.15%)
Jun 17, 2003
2.087
2.110
2.085
2.108
197,323
-0.01(-0.39%)
Jun 16, 2003
2.089
2.117
2.084
2.116
201,269
+0.03(+1.52%)
Jun 13, 2003
2.125
2.125
2.059
2.084
271,517
-0.03(-1.41%)
Jun 12, 2003
2.111
2.128
2.097
2.114
203,637
+0.01(+0.33%)
Jun 11, 2003
2.094
2.111
2.085
2.107
394,646
+0.02(+1.09%)
Jun 10, 2003
2.053
2.087
2.053
2.084
314,138
+0.02(+1.20%)
Jun 09, 2003
2.073
2.073
2.043
2.059
502,780
-0.03(-1.25%)
Jun 06, 2003
2.053
2.087
2.053
2.085
320,453
+0.03(+1.39%)
Jun 05, 2003
2.087
2.087
2.056
2.057
233,630
-0.03(-1.31%)
Jun 04, 2003
2.049
2.087
2.046
2.084
241,523
+0.03(+1.42%)
Jun 03, 2003
2.054
2.068
2.052
2.055
193,376
-0.00(-0.09%)
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.