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
Oceaneering International
(NY:
OII
)
23.68
+0.01 (+0.04%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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
4.026
4.044
3.984
4.025
1,033,344
-0.00(-0.08%)
May 27, 2005
4.030
4.042
4.016
4.028
853,336
+0.00(+0.05%)
May 26, 2005
4.012
4.040
3.998
4.026
1,130,376
+0.01(+0.30%)
May 25, 2005
3.959
4.060
3.915
4.014
854,697
+0.06(+1.56%)
May 24, 2005
3.909
3.954
3.884
3.952
1,017,474
+0.04(+0.96%)
May 23, 2005
3.873
3.937
3.845
3.915
825,678
+0.04(+1.08%)
May 20, 2005
3.882
3.905
3.860
3.873
393,115
-0.01(-0.23%)
May 19, 2005
3.807
3.884
3.807
3.882
378,152
+0.07(+1.82%)
May 18, 2005
3.832
3.858
3.802
3.812
886,889
+0.00(+0.09%)
May 17, 2005
3.771
3.821
3.749
3.809
785,777
+0.05(+1.35%)
May 16, 2005
3.723
3.766
3.713
3.758
1,367,515
+0.04(+0.95%)
May 13, 2005
3.799
3.822
3.723
3.723
2,029,962
-0.06(-1.57%)
May 12, 2005
3.794
3.798
3.766
3.782
2,621,222
-0.01(-0.32%)
May 11, 2005
3.756
3.800
3.749
3.794
1,448,677
+0.04(+1.03%)
May 10, 2005
3.727
3.768
3.684
3.756
1,618,256
+0.02(+0.50%)
May 09, 2005
3.678
3.737
3.647
3.737
396,289
+0.07(+1.80%)
May 06, 2005
3.683
3.715
3.668
3.671
363,189
+0.00(+0.03%)
May 05, 2005
3.658
3.699
3.628
3.670
851,523
+0.02(+0.54%)
May 04, 2005
3.634
3.651
3.587
3.650
1,288,166
+0.03(+0.76%)
May 03, 2005
3.711
3.711
3.606
3.622
805,727
-0.11(-2.87%)
May 02, 2005
3.621
3.729
3.592
3.729
1,057,829
+0.11(+3.08%)
Apr 29, 2005
3.662
3.769
3.474
3.618
2,345,089
-0.04(-1.20%)
Apr 28, 2005
3.777
3.777
3.661
3.662
587,632
-0.13(-3.40%)
Apr 27, 2005
3.904
3.904
3.767
3.791
955,809
-0.12(-3.07%)
Apr 26, 2005
3.980
4.002
3.903
3.911
1,046,493
-0.07(-1.75%)
Apr 25, 2005
3.907
3.990
3.907
3.981
720,031
+0.10(+2.62%)
Apr 22, 2005
3.904
3.937
3.855
3.879
728,192
-0.04(-0.93%)
Apr 21, 2005
3.804
3.917
3.794
3.916
562,694
+0.13(+3.38%)
Apr 20, 2005
3.904
3.906
3.774
3.788
814,342
-0.09(-2.44%)
Apr 19, 2005
3.799
3.904
3.793
3.883
834,293
+0.12(+3.26%)
Apr 18, 2005
3.702
3.766
3.650
3.760
1,816,401
+0.06(+1.58%)
Apr 15, 2005
3.898
3.898
3.702
3.702
986,188
-0.20(-5.04%)
Apr 14, 2005
3.964
4.010
3.898
3.898
541,837
-0.06(-1.45%)
Apr 13, 2005
4.069
4.091
3.952
3.955
1,076,419
-0.12(-3.03%)
Apr 12, 2005
4.108
4.108
4.027
4.079
909,107
-0.03(-0.75%)
Apr 11, 2005
4.113
4.133
4.054
4.110
294,723
+0.00(+0.03%)
Apr 08, 2005
4.201
4.210
4.103
4.109
767,640
-0.10(-2.44%)
Apr 07, 2005
4.240
4.287
4.191
4.211
1,037,425
-0.01(-0.16%)
Apr 06, 2005
4.179
4.246
4.166
4.218
686,478
+0.04(+0.92%)
Apr 05, 2005
4.205
4.260
4.150
4.179
565,868
-0.02(-0.58%)
Apr 04, 2005
4.223
4.238
4.168
4.204
984,375
-0.01(-0.26%)
Apr 01, 2005
4.163
4.223
4.148
4.215
876,007
+0.08(+1.92%)
Mar 31, 2005
4.069
4.190
4.069
4.135
953,996
+0.11(+2.77%)
Mar 30, 2005
3.964
4.024
3.861
4.024
743,155
+0.07(+1.79%)
Mar 29, 2005
4.093
4.105
3.941
3.953
811,622
-0.13(-3.24%)
Mar 28, 2005
4.065
4.115
4.059
4.086
792,125
+0.04(+1.06%)
Mar 24, 2005
4.080
4.108
4.042
4.043
821,144
+0.01(+0.16%)
Mar 23, 2005
4.157
4.157
4.027
4.036
682,850
-0.13(-3.02%)
Mar 22, 2005
4.168
4.271
4.160
4.162
967,598
-0.03(-0.66%)
Mar 21, 2005
4.179
4.205
4.129
4.189
422,134
-0.00(-0.03%)
Mar 18, 2005
4.196
4.240
4.153
4.190
891,877
+0.01(+0.16%)
Mar 17, 2005
4.146
4.201
4.108
4.184
783,056
+0.05(+1.17%)
Mar 16, 2005
4.130
4.196
4.078
4.135
1,002,965
+0.02(+0.40%)
Mar 15, 2005
4.252
4.284
4.108
4.119
861,951
-0.13(-3.16%)
Mar 14, 2005
4.218
4.272
4.179
4.253
661,540
+0.04(+0.84%)
Mar 11, 2005
4.182
4.301
4.175
4.218
787,590
+0.05(+1.14%)
Mar 10, 2005
4.317
4.317
4.171
4.171
737,261
-0.14(-3.27%)
Mar 09, 2005
4.452
4.452
4.303
4.312
665,620
-0.14(-3.15%)
Mar 08, 2005
4.433
4.475
4.415
4.452
853,790
+0.04(+0.80%)
Mar 07, 2005
4.477
4.477
4.389
4.416
899,132
-0.05(-1.21%)
Mar 04, 2005
4.367
4.484
4.339
4.470
863,765
+0.11(+2.50%)
Mar 03, 2005
4.312
4.383
4.301
4.361
941,753
+0.07(+1.64%)
Mar 02, 2005
4.279
4.324
4.262
4.291
793,031
+0.02(+0.54%)
Mar 01, 2005
4.383
4.384
4.249
4.268
1,507,622
-0.13(-3.01%)
Feb 28, 2005
4.394
4.438
4.270
4.400
1,052,388
+0.01(+0.20%)
Feb 25, 2005
4.416
4.447
4.376
4.391
1,552,510
-0.04(-0.82%)
Feb 24, 2005
4.427
4.444
4.339
4.427
942,660
-0.02(-0.40%)
Feb 23, 2005
4.411
4.466
4.404
4.445
930,418
+0.03(+0.77%)
Feb 22, 2005
4.464
4.464
4.372
4.411
1,895,296
-0.08(-1.82%)
Feb 18, 2005
4.401
4.499
4.400
4.493
731,820
+0.09(+2.13%)
Feb 17, 2005
4.560
4.560
4.398
4.399
744,062
-0.17(-3.79%)
Feb 16, 2005
4.422
4.573
4.405
4.572
1,411,950
+0.16(+3.73%)
Feb 15, 2005
4.328
4.412
4.323
4.408
831,119
+0.08(+1.78%)
Feb 14, 2005
4.383
4.388
4.302
4.330
415,786
-0.03(-0.71%)
Feb 11, 2005
4.314
4.390
4.305
4.361
654,738
+0.04(+0.89%)
Feb 10, 2005
4.195
4.351
4.195
4.323
1,201,563
+0.13(+3.00%)
Feb 09, 2005
4.246
4.296
4.190
4.197
589,446
-0.05(-1.14%)
Feb 08, 2005
4.168
4.257
4.162
4.246
422,134
+0.09(+2.15%)
Feb 07, 2005
4.251
4.251
4.126
4.156
754,491
-0.08(-1.98%)
Feb 04, 2005
4.262
4.287
4.217
4.240
680,130
-0.03(-0.65%)
Feb 03, 2005
4.295
4.295
4.189
4.268
614,384
-0.03(-0.67%)
Feb 02, 2005
4.254
4.296
4.244
4.296
739,981
+0.04(+0.85%)
Feb 01, 2005
4.202
4.291
4.184
4.260
1,418,298
+0.06(+1.36%)
Jan 31, 2005
4.142
4.205
4.082
4.202
788,044
+0.06(+1.46%)
Jan 28, 2005
4.168
4.168
4.096
4.142
589,446
-0.04(-0.98%)
Jan 27, 2005
4.142
4.185
4.131
4.183
459,314
+0.05(+1.20%)
Jan 26, 2005
4.093
4.135
4.062
4.133
1,052,388
+0.05(+1.11%)
Jan 25, 2005
4.042
4.088
4.008
4.088
675,596
+0.06(+1.42%)
Jan 24, 2005
4.033
4.077
4.019
4.030
500,575
+0.01(+0.30%)
Jan 21, 2005
4.002
4.092
3.995
4.018
521,433
+0.01(+0.36%)
Jan 20, 2005
4.047
4.059
3.965
4.004
826,131
-0.07(-1.60%)
Jan 19, 2005
4.118
4.132
4.057
4.069
564,054
-0.05(-1.18%)
Jan 18, 2005
4.058
4.152
4.058
4.118
597,607
+0.06(+1.52%)
Jan 14, 2005
4.003
4.057
3.946
4.056
724,565
+0.05(+1.35%)
Jan 13, 2005
4.008
4.059
3.992
4.002
599,874
-0.01(-0.16%)
Jan 12, 2005
3.930
4.019
3.915
4.008
620,278
+0.07(+1.74%)
Jan 11, 2005
3.894
3.969
3.871
3.940
557,706
+0.04(+1.10%)
Jan 10, 2005
3.915
4.012
3.895
3.897
1,570,647
-0.01(-0.14%)
Jan 07, 2005
4.042
4.042
3.871
3.903
1,461,373
-0.12(-3.07%)
Jan 06, 2005
3.952
4.094
3.947
4.026
1,108,159
+0.09(+2.24%)
Jan 05, 2005
3.964
4.002
3.937
3.938
1,239,650
-0.03(-0.70%)
Jan 04, 2005
3.958
4.042
3.958
3.965
816,156
+0.01(+0.20%)
Jan 03, 2005
4.115
4.119
3.949
3.958
847,895
-0.16(-3.83%)
Dec 31, 2004
4.089
4.157
4.089
4.115
377,245
+0.03(+0.65%)
Dec 30, 2004
4.163
4.163
4.088
4.089
617,558
-0.07(-1.75%)
Dec 29, 2004
4.146
4.186
4.132
4.162
463,395
+0.01(+0.16%)
Dec 28, 2004
4.097
4.157
4.096
4.155
480,172
+0.07(+1.81%)
Dec 27, 2004
4.152
4.152
4.069
4.081
739,074
-0.06(-1.44%)
Dec 23, 2004
4.146
4.164
4.133
4.141
384,500
+0.02(+0.54%)
Dec 22, 2004
4.141
4.146
4.080
4.119
1,003,418
-0.02(-0.37%)
Dec 21, 2004
4.141
4.161
4.092
4.134
813,435
+0.01(+0.24%)
Dec 20, 2004
4.168
4.168
4.090
4.124
613,024
-0.04(-1.06%)
Dec 17, 2004
4.111
4.171
4.091
4.168
665,620
+0.06(+1.39%)
Dec 16, 2004
4.157
4.157
4.086
4.111
662,446
-0.04(-0.98%)
Dec 15, 2004
4.075
4.156
4.039
4.152
1,031,530
+0.08(+1.89%)
Dec 14, 2004
4.003
4.102
4.003
4.075
825,224
+0.09(+2.27%)
Dec 13, 2004
3.947
3.990
3.920
3.984
535,035
+0.04(+1.03%)
Dec 10, 2004
3.987
4.022
3.905
3.943
638,869
-0.04(-1.05%)
Dec 09, 2004
3.942
3.995
3.931
3.985
670,608
+0.04(+1.06%)
Dec 08, 2004
3.881
3.963
3.832
3.943
1,433,714
+0.06(+1.62%)
Dec 07, 2004
4.025
4.029
3.856
3.881
1,690,350
-0.12(-3.06%)
Dec 06, 2004
3.959
4.007
3.919
4.003
1,102,264
+0.06(+1.60%)
Dec 03, 2004
3.883
3.973
3.876
3.940
925,884
+0.06(+1.48%)
Dec 02, 2004
4.069
4.069
3.854
3.883
2,030,869
-0.18(-4.32%)
Dec 01, 2004
4.237
4.237
4.057
4.058
2,215,411
-0.18(-4.17%)
Nov 30, 2004
4.262
4.273
4.234
4.234
537,302
-0.02(-0.52%)
Nov 29, 2004
4.251
4.269
4.180
4.257
633,881
+0.01(+0.21%)
Nov 26, 2004
4.229
4.272
4.229
4.248
331,450
+0.01(+0.23%)
Nov 24, 2004
4.221
4.262
4.130
4.238
601,688
+0.02(+0.37%)
Nov 23, 2004
4.168
4.240
4.162
4.222
1,058,282
+0.05(+1.08%)
Nov 22, 2004
4.141
4.185
4.098
4.177
876,461
+0.04(+1.04%)
Nov 19, 2004
4.146
4.182
4.110
4.134
837,467
-0.00(-0.03%)
Nov 18, 2004
4.108
4.151
4.087
4.135
815,249
+0.04(+1.02%)
Nov 17, 2004
3.951
4.094
3.949
4.093
1,175,718
+0.15(+3.74%)
Nov 16, 2004
3.953
3.997
3.940
3.946
668,341
+0.00(+0.08%)
Nov 15, 2004
3.986
3.986
3.879
3.942
1,206,551
-0.05(-1.24%)
Nov 12, 2004
3.991
4.003
3.970
3.992
749,050
+0.01(+0.30%)
Nov 11, 2004
4.003
4.004
3.937
3.980
471,557
-0.02(-0.44%)
Nov 10, 2004
3.962
4.019
3.939
3.997
801,646
+0.04(+0.89%)
Nov 09, 2004
3.971
3.992
3.950
3.962
752,677
-0.01(-0.22%)
Nov 08, 2004
4.064
4.067
3.953
3.971
1,128,562
-0.10(-2.36%)
Nov 05, 2004
4.058
4.069
4.030
4.067
745,876
+0.00(+0.08%)
Nov 04, 2004
4.097
4.124
4.027
4.064
1,197,029
-0.02(-0.59%)
Nov 03, 2004
3.865
4.108
3.865
4.088
1,372,049
+0.25(+6.49%)
Nov 02, 2004
3.843
3.885
3.783
3.839
1,230,582
+0.01(+0.32%)
Nov 01, 2004
3.920
3.941
3.778
3.826
1,697,151
-0.09(-2.39%)
Oct 29, 2004
3.975
4.025
3.890
3.920
767,640
-0.04(-1.09%)
Oct 28, 2004
3.975
4.014
3.909
3.963
1,210,631
-0.03(-0.64%)
Oct 27, 2004
4.108
4.139
3.946
3.989
961,250
-0.11(-2.72%)
Oct 26, 2004
4.064
4.105
4.011
4.100
403,997
+0.04(+0.92%)
Oct 25, 2004
3.995
4.073
3.940
4.062
567,682
+0.07(+1.68%)
Oct 22, 2004
4.069
4.096
3.992
3.995
687,838
-0.07(-1.71%)
Oct 21, 2004
4.030
4.096
4.025
4.065
475,637
+0.05(+1.18%)
Oct 20, 2004
3.904
4.069
3.904
4.017
589,446
+0.13(+3.32%)
Oct 19, 2004
3.882
3.952
3.854
3.888
675,142
+0.01(+0.34%)
Oct 18, 2004
4.025
4.025
3.875
3.875
717,764
-0.14(-3.46%)
Oct 15, 2004
4.000
4.040
3.951
4.014
572,669
+0.03(+0.66%)
Oct 14, 2004
3.937
4.049
3.888
3.987
761,292
+0.10(+2.55%)
Oct 13, 2004
3.968
3.968
3.826
3.888
1,338,496
-0.08(-2.06%)
Oct 12, 2004
4.025
4.048
3.960
3.970
527,781
-0.04(-1.10%)
Oct 11, 2004
4.185
4.185
3.971
4.014
1,604,200
-0.16(-3.86%)
Oct 08, 2004
4.173
4.218
4.154
4.175
805,727
+0.00(+0.11%)
Oct 07, 2004
4.284
4.290
4.165
4.171
874,647
-0.11(-2.53%)
Oct 06, 2004
4.135
4.290
4.135
4.279
1,987,794
+0.15(+3.74%)
Oct 05, 2004
4.168
4.179
4.118
4.124
1,405,149
-0.02(-0.58%)
Oct 04, 2004
4.301
4.307
4.135
4.148
1,762,897
-0.13(-2.97%)
Oct 01, 2004
4.190
4.284
4.108
4.275
1,420,112
+0.21(+5.24%)
Sep 30, 2004
4.069
4.099
4.056
4.062
519,619
-0.01(-0.16%)
Sep 29, 2004
4.091
4.097
4.042
4.069
916,362
-0.05(-1.13%)
Sep 28, 2004
4.014
4.156
4.014
4.115
1,591,504
+0.11(+2.67%)
Sep 27, 2004
3.927
4.043
3.926
4.008
1,379,757
+0.08(+2.11%)
Sep 24, 2004
3.815
3.931
3.812
3.926
654,738
+0.10(+2.68%)
Sep 23, 2004
3.832
3.832
3.785
3.823
744,062
+0.00(+0.06%)
Sep 22, 2004
3.849
3.851
3.804
3.821
633,881
-0.03(-0.72%)
Sep 21, 2004
3.799
3.850
3.775
3.849
754,491
+0.06(+1.48%)
Sep 20, 2004
3.843
3.846
3.792
3.792
671,968
-0.05(-1.32%)
Sep 17, 2004
3.832
3.846
3.803
3.843
682,397
+0.04(+1.13%)
Sep 16, 2004
3.865
3.898
3.771
3.800
1,891,669
-0.08(-2.13%)
Sep 15, 2004
3.821
3.907
3.799
3.883
1,722,996
+0.07(+1.82%)
Sep 14, 2004
3.793
3.828
3.744
3.813
1,292,701
+0.04(+1.02%)
Sep 13, 2004
3.760
3.792
3.746
3.775
837,467
+0.04(+1.00%)
Sep 10, 2004
3.722
3.744
3.682
3.737
798,019
+0.01(+0.21%)
Sep 09, 2004
3.646
3.740
3.636
3.729
668,341
+0.09(+2.48%)
Sep 08, 2004
3.650
3.661
3.635
3.639
407,171
-0.01(-0.24%)
Sep 07, 2004
3.656
3.667
3.621
3.648
505,563
-0.01(-0.36%)
Sep 03, 2004
3.622
3.675
3.605
3.661
691,012
+0.05(+1.28%)
Sep 02, 2004
3.611
3.627
3.575
3.615
528,687
+0.01(+0.28%)
Sep 01, 2004
3.496
3.613
3.486
3.605
960,344
+0.07(+2.09%)
Aug 31, 2004
3.469
3.533
3.469
3.531
441,177
+0.08(+2.27%)
Aug 30, 2004
3.474
3.499
3.423
3.453
590,806
-0.03(-0.92%)
Aug 27, 2004
3.453
3.495
3.435
3.485
465,209
+0.03(+0.93%)
Aug 26, 2004
3.442
3.475
3.416
3.453
557,253
+0.01(+0.35%)
Aug 25, 2004
3.413
3.457
3.410
3.441
612,570
+0.02(+0.65%)
Aug 24, 2004
3.418
3.423
3.402
3.418
844,268
-0.01(-0.32%)
Aug 23, 2004
3.504
3.512
3.412
3.429
747,689
-0.07(-2.14%)
Aug 20, 2004
3.438
3.542
3.433
3.504
1,611,002
+0.13(+3.86%)
Aug 19, 2004
3.398
3.441
3.353
3.374
939,940
-0.02(-0.46%)
Aug 18, 2004
3.297
3.390
3.296
3.390
1,644,101
+0.09(+2.81%)
Aug 17, 2004
3.352
3.352
3.242
3.297
1,037,425
-0.06(-1.64%)
Aug 16, 2004
3.347
3.383
3.313
3.352
1,041,959
+0.01(+0.33%)
Aug 13, 2004
3.354
3.390
3.316
3.341
1,309,024
-0.00(-0.07%)
Aug 12, 2004
3.512
3.514
3.334
3.343
1,110,879
-0.17(-4.86%)
Aug 11, 2004
3.485
3.524
3.459
3.514
754,944
+0.02(+0.70%)
Aug 10, 2004
3.469
3.519
3.461
3.490
481,078
+0.02(+0.60%)
Aug 09, 2004
3.474
3.507
3.463
3.469
603,955
-0.00(-0.13%)
Aug 06, 2004
3.578
3.578
3.463
3.474
947,194
-0.10(-2.93%)
Aug 05, 2004
3.705
3.720
3.562
3.578
1,184,787
-0.14(-3.77%)
Aug 04, 2004
3.749
3.751
3.672
3.718
759,932
-0.03(-0.68%)
Aug 03, 2004
3.722
3.793
3.718
3.744
352,760
+0.01(+0.30%)
Aug 02, 2004
3.661
3.767
3.588
3.733
661,086
+0.09(+2.36%)
Jul 30, 2004
3.750
3.780
3.647
3.647
464,755
-0.10(-2.74%)
Jul 29, 2004
3.683
3.779
3.658
3.749
549,545
+0.07(+2.01%)
Jul 28, 2004
3.645
3.734
3.604
3.675
487,880
+0.03(+0.69%)
Jul 27, 2004
3.540
3.670
3.530
3.650
404,450
+0.10(+2.73%)
Jul 26, 2004
3.622
3.678
3.523
3.553
429,388
-0.09(-2.36%)
Jul 23, 2004
3.669
3.697
3.629
3.639
313,766
-0.03(-0.81%)
Jul 22, 2004
3.639
3.727
3.622
3.669
739,074
+0.02(+0.42%)
Jul 21, 2004
3.782
3.843
3.652
3.653
574,936
-0.12(-3.13%)
Jul 20, 2004
3.774
3.791
3.725
3.771
392,208
-0.00(-0.03%)
Jul 19, 2004
3.815
3.817
3.748
3.772
386,314
-0.04(-1.04%)
Jul 16, 2004
3.799
3.843
3.788
3.812
534,582
+0.02(+0.64%)
Jul 15, 2004
3.749
3.860
3.722
3.788
810,715
+0.05(+1.21%)
Jul 14, 2004
3.727
3.781
3.721
3.743
1,044,226
-0.01(-0.18%)
Jul 13, 2004
3.815
3.815
3.727
3.749
483,799
-0.08(-2.16%)
Jul 12, 2004
3.821
3.860
3.810
3.832
475,184
+0.02(+0.40%)
Jul 09, 2004
3.830
3.858
3.785
3.817
714,590
-0.02(-0.60%)
Jul 08, 2004
3.826
3.882
3.826
3.840
1,133,097
+0.01(+0.29%)
Jul 07, 2004
3.815
3.846
3.804
3.829
393,115
+0.01(+0.35%)
Jul 06, 2004
3.782
3.843
3.782
3.815
937,672
+0.03(+0.87%)
Jul 02, 2004
3.793
3.804
3.771
3.782
463,395
-0.01(-0.20%)
Jul 01, 2004
3.804
3.821
3.774
3.790
619,825
+0.01(+0.35%)
Jun 30, 2004
3.628
3.782
3.594
3.777
1,080,046
+0.17(+4.58%)
Jun 29, 2004
3.564
3.671
3.563
3.611
1,024,276
+0.05(+1.33%)
Jun 28, 2004
3.683
3.683
3.545
3.564
1,199,749
-0.11(-2.97%)
Jun 25, 2004
3.705
3.737
3.654
3.673
1,391,093
-0.03(-0.72%)
Jun 24, 2004
3.766
3.785
3.684
3.700
326,462
-0.07(-1.73%)
Jun 23, 2004
3.705
3.765
3.670
3.765
424,854
+0.05(+1.46%)
Jun 22, 2004
3.672
3.711
3.651
3.711
533,222
+0.02(+0.54%)
Jun 21, 2004
3.733
3.733
3.672
3.691
368,177
-0.04(-0.98%)
Jun 18, 2004
3.722
3.727
3.662
3.727
804,820
+0.01(+0.15%)
Jun 17, 2004
3.689
3.775
3.618
3.722
1,098,637
+0.04(+1.08%)
Jun 16, 2004
3.529
3.688
3.529
3.682
981,654
+0.16(+4.67%)
Jun 15, 2004
3.402
3.583
3.402
3.518
917,722
+0.12(+3.40%)
Jun 14, 2004
3.319
3.458
3.315
3.402
910,467
-0.05(-1.47%)
Jun 10, 2004
3.385
3.538
3.385
3.453
663,807
+0.02(+0.51%)
Jun 09, 2004
3.507
3.507
3.416
3.435
583,098
-0.07(-2.04%)
Jun 08, 2004
3.501
3.532
3.485
3.507
458,861
+0.02(+0.63%)
Jun 07, 2004
3.490
3.511
3.452
3.485
616,198
+0.02(+0.45%)
Jun 04, 2004
3.396
3.484
3.357
3.469
744,062
+0.10(+2.98%)
Jun 03, 2004
3.551
3.578
3.369
3.369
1,073,245
-0.19(-5.27%)
Jun 02, 2004
3.507
3.561
3.477
3.556
767,640
+0.03(+0.78%)
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.