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
Liberty All Star Equity Fund
(NY:
USA
)
6.730
-0.050 (-0.74%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 11, 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
2.434
2.436
2.417
2.431
602,880
-0.00(-0.11%)
May 27, 2005
2.431
2.442
2.425
2.434
533,896
-0.01(-0.22%)
May 26, 2005
2.420
2.439
2.417
2.439
531,694
+0.01(+0.34%)
May 25, 2005
2.436
2.436
2.404
2.431
688,744
-0.01(-0.34%)
May 24, 2005
2.423
2.439
2.415
2.439
608,384
+0.00(+0.11%)
May 23, 2005
2.425
2.439
2.420
2.436
668,929
+0.01(+0.56%)
May 20, 2005
2.417
2.423
2.404
2.423
500,871
+0.01(+0.34%)
May 19, 2005
2.412
2.425
2.393
2.415
680,304
+0.00(+0.11%)
May 18, 2005
2.382
2.415
2.374
2.412
892,762
+0.04(+1.61%)
May 17, 2005
2.357
2.374
2.338
2.374
736,079
+0.02(+0.69%)
May 16, 2005
2.319
2.357
2.319
2.357
659,022
+0.02(+0.93%)
May 13, 2005
2.368
2.368
2.316
2.336
754,059
-0.02(-0.92%)
May 12, 2005
2.379
2.390
2.355
2.357
591,872
-0.02(-0.92%)
May 11, 2005
2.376
2.385
2.355
2.379
789,285
-0.05(-2.13%)
May 10, 2005
2.428
2.442
2.420
2.431
996,239
-0.01(-0.45%)
May 09, 2005
2.442
2.453
2.425
2.442
596,642
+0.00(+0.11%)
May 06, 2005
2.425
2.447
2.425
2.439
462,709
+0.01(+0.22%)
May 05, 2005
2.425
2.439
2.417
2.434
585,634
-0.01(-0.33%)
May 04, 2005
2.398
2.447
2.398
2.442
929,089
+0.04(+1.82%)
May 03, 2005
2.385
2.415
2.385
2.398
669,296
-0.00(-0.11%)
May 02, 2005
2.379
2.406
2.379
2.401
759,563
+0.02(+1.03%)
Apr 29, 2005
2.363
2.382
2.357
2.376
907,439
+0.01(+0.58%)
Apr 28, 2005
2.376
2.395
2.363
2.363
460,875
-0.02(-0.91%)
Apr 27, 2005
2.385
2.404
2.355
2.385
597,376
-0.01(-0.34%)
Apr 26, 2005
2.420
2.420
2.379
2.393
830,015
-0.02(-0.90%)
Apr 25, 2005
2.404
2.417
2.395
2.415
643,977
+0.01(+0.57%)
Apr 22, 2005
2.390
2.412
2.379
2.401
714,797
-0.01(-0.34%)
Apr 21, 2005
2.379
2.412
2.376
2.409
731,309
+0.04(+1.84%)
Apr 20, 2005
2.406
2.406
2.352
2.366
711,127
-0.02(-0.91%)
Apr 19, 2005
2.371
2.393
2.371
2.387
770,204
+0.02(+0.81%)
Apr 18, 2005
2.374
2.376
2.338
2.368
895,330
-0.01(-0.23%)
Apr 15, 2005
2.398
2.404
2.366
2.374
762,866
-0.04(-1.58%)
Apr 14, 2005
2.423
2.428
2.398
2.412
597,743
-0.02(-1.01%)
Apr 13, 2005
2.439
2.455
2.423
2.436
845,794
-0.02(-0.67%)
Apr 12, 2005
2.436
2.469
2.425
2.453
577,928
+0.00(+0.00%)
Apr 11, 2005
2.450
2.455
2.425
2.453
546,372
+0.00(+0.00%)
Apr 08, 2005
2.464
2.466
2.439
2.453
734,244
-0.01(-0.33%)
Apr 07, 2005
2.453
2.464
2.434
2.461
654,985
+0.01(+0.33%)
Apr 06, 2005
2.436
2.453
2.425
2.453
550,041
+0.02(+0.90%)
Apr 05, 2005
2.404
2.436
2.404
2.431
683,607
+0.02(+0.68%)
Apr 04, 2005
2.406
2.423
2.401
2.415
651,683
-0.01(-0.34%)
Apr 01, 2005
2.436
2.458
2.409
2.423
750,390
-0.00(-0.11%)
Mar 31, 2005
2.436
2.442
2.420
2.425
809,100
-0.00(-0.11%)
Mar 30, 2005
2.417
2.436
2.409
2.428
669,296
+0.02(+0.91%)
Mar 29, 2005
2.423
2.428
2.401
2.406
946,702
-0.02(-0.68%)
Mar 28, 2005
2.428
2.442
2.404
2.423
1,135,676
+0.01(+0.23%)
Mar 24, 2005
2.453
2.453
2.398
2.417
989,634
-0.02(-0.89%)
Mar 23, 2005
2.385
2.439
2.355
2.439
1,756,536
+0.04(+1.82%)
Mar 22, 2005
2.434
2.450
2.387
2.395
1,163,930
-0.04(-1.57%)
Mar 21, 2005
2.458
2.464
2.431
2.434
715,163
-0.03(-1.33%)
Mar 18, 2005
2.475
2.475
2.453
2.466
534,996
+0.00(+0.00%)
Mar 17, 2005
2.469
2.477
2.461
2.466
700,119
-0.01(-0.55%)
Mar 16, 2005
2.496
2.496
2.464
2.480
839,556
-0.03(-1.09%)
Mar 15, 2005
2.526
2.532
2.496
2.507
689,845
-0.02(-0.86%)
Mar 14, 2005
2.521
2.529
2.507
2.529
475,919
+0.00(+0.11%)
Mar 11, 2005
2.543
2.543
2.510
2.526
521,053
+0.00(+0.11%)
Mar 10, 2005
2.540
2.543
2.518
2.524
784,882
-0.01(-0.54%)
Mar 09, 2005
2.554
2.554
2.534
2.537
747,087
-0.02(-0.85%)
Mar 08, 2005
2.570
2.573
2.551
2.559
575,727
-0.01(-0.32%)
Mar 07, 2005
2.562
2.573
2.556
2.567
689,478
+0.01(+0.21%)
Mar 04, 2005
2.548
2.564
2.548
2.562
657,187
+0.02(+0.75%)
Mar 03, 2005
2.562
2.564
2.537
2.543
865,241
-0.01(-0.32%)
Mar 02, 2005
2.559
2.564
2.543
2.551
547,105
-0.01(-0.53%)
Mar 01, 2005
2.545
2.567
2.545
2.564
760,664
+0.01(+0.21%)
Feb 28, 2005
2.559
2.573
2.545
2.559
616,090
-0.01(-0.32%)
Feb 25, 2005
2.556
2.575
2.551
2.567
784,148
+0.01(+0.32%)
Feb 24, 2005
2.551
2.559
2.540
2.559
716,264
+0.01(+0.32%)
Feb 23, 2005
2.551
2.554
2.537
2.551
715,897
+0.01(+0.32%)
Feb 22, 2005
2.548
2.570
2.534
2.543
974,222
-0.02(-0.74%)
Feb 18, 2005
2.556
2.570
2.556
2.562
577,194
-0.00(-0.11%)
Feb 17, 2005
2.586
2.594
2.562
2.564
665,994
-0.03(-1.26%)
Feb 16, 2005
2.584
2.597
2.573
2.597
597,376
+0.01(+0.32%)
Feb 15, 2005
2.584
2.592
2.567
2.589
631,868
+0.01(+0.32%)
Feb 14, 2005
2.551
2.581
2.551
2.581
605,449
+0.01(+0.53%)
Feb 11, 2005
2.562
2.575
2.548
2.567
658,655
+0.01(+0.53%)
Feb 10, 2005
2.551
2.559
2.540
2.554
753,692
+0.00(+0.11%)
Feb 09, 2005
2.562
2.564
2.543
2.551
710,393
-0.01(-0.43%)
Feb 08, 2005
2.551
2.564
2.548
2.562
812,769
+0.00(+0.11%)
Feb 07, 2005
2.562
2.567
2.551
2.559
523,621
-0.01(-0.21%)
Feb 04, 2005
2.545
2.564
2.537
2.564
787,084
+0.02(+0.75%)
Feb 03, 2005
2.534
2.545
2.532
2.545
1,660,398
+0.01(+0.43%)
Feb 02, 2005
2.540
2.540
2.521
2.534
842,858
-0.06(-2.41%)
Feb 01, 2005
2.570
2.597
2.570
2.597
1,032,199
+0.02(+0.85%)
Jan 31, 2005
2.556
2.584
2.556
2.575
926,887
+0.02(+0.75%)
Jan 28, 2005
2.556
2.562
2.545
2.556
912,577
+0.00(+0.11%)
Jan 27, 2005
2.564
2.567
2.551
2.554
896,064
+0.00(+0.00%)
Jan 26, 2005
2.545
2.564
2.540
2.554
916,246
+0.01(+0.32%)
Jan 25, 2005
2.532
2.548
2.526
2.545
943,033
+0.02(+0.75%)
Jan 24, 2005
2.537
2.551
2.521
2.526
1,243,922
-0.02(-0.75%)
Jan 21, 2005
2.559
2.567
2.537
2.545
811,301
-0.01(-0.53%)
Jan 20, 2005
2.584
2.584
2.551
2.559
791,854
-0.02(-0.63%)
Jan 19, 2005
2.589
2.597
2.575
2.575
641,042
-0.02(-0.84%)
Jan 18, 2005
2.575
2.600
2.564
2.597
551,509
+0.02(+0.63%)
Jan 14, 2005
2.559
2.584
2.543
2.581
759,196
+0.04(+1.61%)
Jan 13, 2005
2.562
2.562
2.534
2.540
831,850
-0.01(-0.43%)
Jan 12, 2005
2.556
2.562
2.532
2.551
997,340
+0.00(+0.11%)
Jan 11, 2005
2.559
2.562
2.537
2.548
744,152
-0.01(-0.53%)
Jan 10, 2005
2.562
2.567
2.548
2.562
598,477
-0.00(-0.11%)
Jan 07, 2005
2.573
2.573
2.540
2.564
948,170
+0.01(+0.43%)
Jan 06, 2005
2.548
2.562
2.529
2.554
762,866
+0.02(+0.75%)
Jan 05, 2005
2.559
2.616
2.529
2.534
1,880,195
-0.02(-0.96%)
Jan 04, 2005
2.611
2.624
2.515
2.559
2,042,015
-0.05(-1.98%)
Jan 03, 2005
2.619
2.630
2.603
2.611
853,133
+0.01(+0.21%)
Dec 31, 2004
2.630
2.630
2.603
2.605
510,045
-0.02(-0.83%)
Dec 30, 2004
2.608
2.630
2.603
2.627
628,933
+0.01(+0.52%)
Dec 29, 2004
2.616
2.624
2.592
2.614
823,410
-0.00(-0.10%)
Dec 28, 2004
2.584
2.616
2.581
2.616
935,694
+0.04(+1.48%)
Dec 27, 2004
2.589
2.614
2.578
2.578
735,712
-0.02(-0.94%)
Dec 23, 2004
2.594
2.616
2.589
2.603
511,512
+0.01(+0.21%)
Dec 22, 2004
2.592
2.614
2.592
2.597
731,676
+0.00(+0.00%)
Dec 21, 2004
2.578
2.603
2.575
2.597
581,965
+0.02(+0.85%)
Dec 20, 2004
2.589
2.603
2.570
2.575
824,144
-0.01(-0.42%)
Dec 17, 2004
2.575
2.589
2.562
2.586
721,035
+0.00(+0.11%)
Dec 16, 2004
2.589
2.589
2.573
2.584
814,971
-0.01(-0.21%)
Dec 15, 2004
2.567
2.589
2.556
2.589
735,345
+0.01(+0.53%)
Dec 14, 2004
2.551
2.575
2.532
2.575
947,803
+0.03(+1.07%)
Dec 13, 2004
2.548
2.564
2.534
2.548
911,843
-0.00(-0.11%)
Dec 10, 2004
2.556
2.564
2.529
2.551
692,780
+0.00(+0.11%)
Dec 09, 2004
2.534
2.554
2.510
2.548
830,015
+0.01(+0.32%)
Dec 08, 2004
2.529
2.543
2.524
2.540
643,610
+0.01(+0.22%)
Dec 07, 2004
2.534
2.548
2.524
2.534
722,869
-0.01(-0.32%)
Dec 06, 2004
2.545
2.551
2.521
2.543
888,359
-0.00(-0.11%)
Dec 03, 2004
2.526
2.545
2.524
2.545
649,848
+0.02(+0.75%)
Dec 02, 2004
2.513
2.540
2.513
2.526
854,600
+0.01(+0.32%)
Dec 01, 2004
2.494
2.529
2.494
2.518
813,136
+0.02(+0.65%)
Nov 30, 2004
2.515
2.521
2.466
2.502
955,875
-0.01(-0.43%)
Nov 29, 2004
2.521
2.534
2.494
2.513
732,777
-0.01(-0.32%)
Nov 26, 2004
2.532
2.532
2.518
2.521
269,333
-0.00(-0.11%)
Nov 24, 2004
2.524
2.532
2.513
2.524
490,964
+0.01(+0.43%)
Nov 23, 2004
2.505
2.513
2.491
2.513
947,803
+0.02(+0.88%)
Nov 22, 2004
2.491
2.515
2.475
2.491
1,262,269
-0.01(-0.44%)
Nov 19, 2004
2.529
2.540
2.488
2.502
897,532
-0.03(-1.29%)
Nov 18, 2004
2.529
2.548
2.524
2.534
678,103
-0.01(-0.32%)
Nov 17, 2004
2.529
2.559
2.529
2.543
1,246,858
+0.01(+0.32%)
Nov 16, 2004
2.540
2.540
2.515
2.534
951,105
-0.01(-0.21%)
Nov 15, 2004
2.554
2.554
2.521
2.540
950,004
+0.01(+0.22%)
Nov 12, 2004
2.521
2.554
2.505
2.534
898,266
+0.02(+0.65%)
Nov 11, 2004
2.499
2.521
2.499
2.518
868,544
+0.02(+0.76%)
Nov 10, 2004
2.513
2.518
2.494
2.499
836,620
-0.01(-0.22%)
Nov 09, 2004
2.496
2.521
2.491
2.505
792,955
-0.07(-2.75%)
Nov 08, 2004
2.567
2.584
2.554
2.575
1,136,776
+0.01(+0.21%)
Nov 05, 2004
2.562
2.575
2.556
2.570
975,323
+0.01(+0.53%)
Nov 04, 2004
2.513
2.562
2.510
2.556
1,247,592
+0.04(+1.63%)
Nov 03, 2004
2.505
2.518
2.494
2.515
992,202
+0.04(+1.54%)
Nov 02, 2004
2.466
2.494
2.458
2.477
879,919
+0.01(+0.44%)
Nov 01, 2004
2.461
2.477
2.450
2.466
793,321
+0.01(+0.22%)
Oct 29, 2004
2.453
2.466
2.447
2.461
610,586
+0.00(+0.11%)
Oct 28, 2004
2.439
2.464
2.428
2.458
704,522
+0.01(+0.33%)
Oct 27, 2004
2.398
2.450
2.398
2.450
689,845
+0.04(+1.70%)
Oct 26, 2004
2.393
2.409
2.385
2.409
758,462
+0.02(+1.03%)
Oct 25, 2004
2.385
2.398
2.366
2.385
821,943
-0.01(-0.34%)
Oct 22, 2004
2.398
2.409
2.376
2.393
762,866
+0.00(+0.11%)
Oct 21, 2004
2.385
2.404
2.376
2.390
667,461
+0.01(+0.46%)
Oct 20, 2004
2.379
2.390
2.366
2.379
770,204
-0.00(-0.11%)
Oct 19, 2004
2.404
2.404
2.368
2.382
814,971
-0.02(-0.79%)
Oct 18, 2004
2.379
2.409
2.368
2.401
774,241
+0.02(+0.92%)
Oct 15, 2004
2.395
2.409
2.376
2.379
559,581
-0.01(-0.23%)
Oct 14, 2004
2.398
2.415
2.382
2.385
715,897
-0.02(-1.02%)
Oct 13, 2004
2.412
2.431
2.395
2.409
721,401
-0.01(-0.56%)
Oct 12, 2004
2.420
2.423
2.393
2.423
606,550
+0.00(+0.00%)
Oct 11, 2004
2.401
2.423
2.398
2.423
778,644
+0.02(+0.91%)
Oct 08, 2004
2.404
2.423
2.401
2.401
731,309
-0.01(-0.45%)
Oct 07, 2004
2.420
2.425
2.398
2.412
635,538
-0.01(-0.56%)
Oct 06, 2004
2.420
2.436
2.387
2.425
866,709
+0.01(+0.23%)
Oct 05, 2004
2.420
2.436
2.417
2.420
880,653
-0.02(-0.67%)
Oct 04, 2004
2.431
2.447
2.420
2.436
748,555
+0.02(+0.90%)
Oct 01, 2004
2.395
2.423
2.382
2.415
725,071
+0.03(+1.26%)
Sep 30, 2004
2.376
2.385
2.368
2.385
401,798
+0.01(+0.23%)
Sep 29, 2004
2.376
2.379
2.363
2.379
405,834
+0.00(+0.11%)
Sep 28, 2004
2.355
2.379
2.346
2.376
614,622
+0.02(+0.93%)
Sep 27, 2004
2.366
2.374
2.346
2.355
656,086
-0.01(-0.58%)
Sep 24, 2004
2.385
2.393
2.357
2.368
696,450
-0.01(-0.46%)
Sep 23, 2004
2.393
2.393
2.374
2.379
551,876
-0.01(-0.57%)
Sep 22, 2004
2.404
2.412
2.385
2.393
714,797
-0.02(-0.90%)
Sep 21, 2004
2.404
2.420
2.395
2.415
781,579
+0.01(+0.23%)
Sep 20, 2004
2.417
2.417
2.398
2.409
476,653
-0.01(-0.34%)
Sep 17, 2004
2.412
2.428
2.406
2.417
467,480
+0.01(+0.57%)
Sep 16, 2004
2.404
2.425
2.404
2.404
576,094
-0.01(-0.56%)
Sep 15, 2004
2.417
2.423
2.393
2.417
663,425
-0.01(-0.22%)
Sep 14, 2004
2.404
2.425
2.393
2.423
668,195
+0.00(+0.11%)
Sep 13, 2004
2.412
2.420
2.395
2.420
710,026
+0.01(+0.34%)
Sep 10, 2004
2.382
2.412
2.371
2.412
654,252
+0.02(+1.03%)
Sep 09, 2004
2.352
2.401
2.344
2.387
753,325
+0.01(+0.34%)
Sep 08, 2004
2.387
2.404
2.379
2.379
731,676
-0.01(-0.57%)
Sep 07, 2004
2.409
2.409
2.379
2.393
831,483
+0.02(+0.69%)
Sep 03, 2004
2.376
2.395
2.371
2.376
799,192
-0.02(-0.68%)
Sep 02, 2004
2.360
2.398
2.352
2.393
796,257
+0.03(+1.15%)
Sep 01, 2004
2.338
2.376
2.338
2.366
774,608
+0.02(+0.81%)
Aug 31, 2004
2.357
2.368
2.338
2.346
1,230,713
-0.01(-0.23%)
Aug 30, 2004
2.366
2.366
2.333
2.352
685,441
-0.02(-0.80%)
Aug 27, 2004
2.360
2.371
2.349
2.371
741,583
+0.02(+0.93%)
Aug 26, 2004
2.330
2.357
2.319
2.349
1,114,026
+0.01(+0.58%)
Aug 25, 2004
2.308
2.338
2.297
2.336
684,341
+0.02(+0.82%)
Aug 24, 2004
2.314
2.319
2.306
2.316
699,752
+0.00(+0.12%)
Aug 23, 2004
2.314
2.322
2.303
2.314
520,686
+0.00(+0.12%)
Aug 20, 2004
2.297
2.314
2.289
2.311
846,161
+0.01(+0.35%)
Aug 19, 2004
2.295
2.308
2.278
2.303
907,806
+0.00(+0.00%)
Aug 18, 2004
2.262
2.306
2.254
2.303
945,234
+0.04(+1.56%)
Aug 17, 2004
2.251
2.276
2.251
2.267
964,682
+0.02(+0.73%)
Aug 16, 2004
2.207
2.257
2.202
2.251
954,408
+0.05(+2.23%)
Aug 13, 2004
2.197
2.218
2.194
2.202
808,366
-0.01(-0.49%)
Aug 12, 2004
2.235
2.243
2.197
2.213
1,143,014
-0.04(-1.58%)
Aug 11, 2004
2.251
2.259
2.213
2.248
843,959
-0.06(-2.48%)
Aug 10, 2004
2.284
2.308
2.276
2.306
1,205,027
+0.03(+1.20%)
Aug 09, 2004
2.276
2.286
2.267
2.278
909,641
+0.00(+0.12%)
Aug 06, 2004
2.289
2.289
2.262
2.276
928,722
-0.04(-1.53%)
Aug 05, 2004
2.330
2.338
2.308
2.311
1,300,431
-0.02(-0.93%)
Aug 04, 2004
2.330
2.346
2.303
2.333
1,147,418
+0.00(+0.00%)
Aug 03, 2004
2.349
2.357
2.330
2.333
1,128,337
-0.02(-0.81%)
Aug 02, 2004
2.306
2.355
2.297
2.352
817,906
+0.02(+0.82%)
Jul 30, 2004
2.322
2.338
2.311
2.333
1,292,358
+0.01(+0.59%)
Jul 29, 2004
2.306
2.338
2.297
2.319
1,702,596
+0.03(+1.19%)
Jul 28, 2004
2.281
2.303
2.257
2.292
1,445,739
+0.01(+0.48%)
Jul 27, 2004
2.267
2.289
2.246
2.281
2,122,741
+0.02(+0.84%)
Jul 26, 2004
2.319
2.319
2.251
2.262
1,513,256
-0.03(-1.31%)
Jul 23, 2004
2.325
2.325
2.273
2.292
1,588,845
-0.04(-1.52%)
Jul 22, 2004
2.333
2.336
2.306
2.327
2,066,966
-0.01(-0.23%)
Jul 21, 2004
2.393
2.395
2.333
2.333
2,385,836
-0.05(-2.28%)
Jul 20, 2004
2.382
2.393
2.366
2.387
3,356,023
+0.02(+0.69%)
Jul 19, 2004
2.349
2.379
2.346
2.371
2,535,181
+0.01(+0.58%)
Jul 16, 2004
2.376
2.385
2.349
2.357
3,546,831
-0.02(-0.80%)
Jul 15, 2004
2.420
2.425
2.371
2.376
2,258,876
-0.04(-1.80%)
Jul 14, 2004
2.436
2.439
2.409
2.420
1,502,614
-0.02(-0.78%)
Jul 13, 2004
2.447
2.450
2.425
2.439
729,841
-0.01(-0.33%)
Jul 12, 2004
2.450
2.450
2.423
2.447
819,741
+0.00(+0.00%)
Jul 09, 2004
2.415
2.450
2.415
2.447
916,613
+0.04(+1.81%)
Jul 08, 2004
2.455
2.455
2.404
2.404
2,768,921
-0.05(-2.11%)
Jul 07, 2004
2.455
2.464
2.445
2.455
1,218,604
+0.00(+0.00%)
Jul 06, 2004
2.455
2.458
2.439
2.455
855,701
-0.01(-0.44%)
Jul 02, 2004
2.494
2.494
2.458
2.466
642,877
-0.01(-0.22%)
Jul 01, 2004
2.510
2.513
2.464
2.472
1,009,448
-0.04(-1.52%)
Jun 30, 2004
2.491
2.510
2.469
2.510
710,026
+0.02(+0.88%)
Jun 29, 2004
2.494
2.494
2.475
2.488
780,112
+0.00(+0.00%)
Jun 28, 2004
2.502
2.518
2.485
2.488
615,723
-0.02(-0.76%)
Jun 25, 2004
2.496
2.513
2.488
2.507
716,264
+0.01(+0.33%)
Jun 24, 2004
2.477
2.505
2.475
2.499
555,178
+0.01(+0.55%)
Jun 23, 2004
2.477
2.494
2.466
2.485
735,712
+0.01(+0.55%)
Jun 22, 2004
2.480
2.480
2.450
2.472
771,305
+0.00(+0.00%)
Jun 21, 2004
2.488
2.499
2.469
2.472
598,844
-0.02(-0.66%)
Jun 18, 2004
2.494
2.505
2.475
2.488
517,750
+0.00(+0.00%)
Jun 17, 2004
2.480
2.494
2.472
2.488
547,839
-0.01(-0.22%)
Jun 16, 2004
2.507
2.507
2.480
2.494
479,222
+0.00(+0.11%)
Jun 15, 2004
2.480
2.510
2.480
2.491
602,880
+0.02(+0.77%)
Jun 14, 2004
2.502
2.507
2.455
2.472
671,865
-0.02(-0.77%)
Jun 10, 2004
2.491
2.515
2.485
2.491
437,024
+0.00(+0.11%)
Jun 09, 2004
2.532
2.532
2.488
2.488
687,643
-0.04(-1.72%)
Jun 08, 2004
2.518
2.548
2.494
2.532
616,824
+0.01(+0.32%)
Jun 07, 2004
2.480
2.529
2.480
2.524
1,160,994
+0.05(+1.87%)
Jun 04, 2004
2.472
2.488
2.464
2.477
641,776
+0.01(+0.55%)
Jun 03, 2004
2.466
2.480
2.453
2.464
724,704
-0.02(-0.99%)
Jun 02, 2004
2.480
2.494
2.472
2.488
649,114
+0.01(+0.33%)
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.