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
Wolverine World Wide
(NY:
WWW
)
12.54
-0.29 (-2.26%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 14, 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, 2001
3.114
3.213
3.060
3.060
684,450
-0.02(-0.70%)
May 30, 2001
3.258
3.285
3.082
3.082
461,485
-0.18(-5.41%)
May 29, 2001
3.231
3.285
3.190
3.258
522,596
+0.11(+3.43%)
May 25, 2001
3.285
3.285
3.150
3.150
355,188
-0.13(-3.85%)
May 24, 2001
3.267
3.276
3.159
3.276
402,225
+0.03(+1.05%)
May 23, 2001
3.326
3.326
3.168
3.242
487,411
-0.09(-2.60%)
May 22, 2001
3.240
3.328
3.150
3.328
677,042
+0.09(+2.78%)
May 21, 2001
3.168
3.238
3.096
3.238
551,486
+0.08(+2.51%)
May 18, 2001
3.204
3.238
3.150
3.159
429,633
-0.07(-2.23%)
May 17, 2001
3.168
3.231
3.114
3.231
621,116
+0.04(+1.36%)
May 16, 2001
3.060
3.202
3.051
3.188
617,042
+0.13(+4.18%)
May 15, 2001
3.060
3.060
2.934
3.060
588,523
+0.00(+0.06%)
May 14, 2001
3.060
3.087
2.970
3.058
432,596
-0.03(-0.99%)
May 11, 2001
3.172
3.191
3.033
3.089
425,188
-0.04(-1.38%)
May 10, 2001
3.213
3.303
3.087
3.132
767,413
-0.06(-1.97%)
May 09, 2001
3.222
3.238
3.186
3.195
207,779
-0.01(-0.39%)
May 08, 2001
3.233
3.236
3.141
3.208
575,930
+0.02(+0.62%)
May 07, 2001
3.150
3.238
3.150
3.188
831,118
+0.01(+0.34%)
May 04, 2001
3.204
3.236
3.159
3.177
502,596
-0.04(-1.40%)
May 03, 2001
3.202
3.240
3.173
3.222
772,969
+0.02(+0.62%)
May 02, 2001
3.222
3.238
3.123
3.202
660,746
-0.02(-0.61%)
May 01, 2001
3.159
3.238
3.159
3.222
742,598
+0.02(+0.56%)
Apr 30, 2001
3.123
3.231
3.123
3.204
653,338
+0.13(+4.09%)
Apr 27, 2001
3.105
3.168
3.042
3.078
1,025,564
-0.02(-0.52%)
Apr 26, 2001
3.058
3.148
3.058
3.094
668,524
+0.04(+1.18%)
Apr 25, 2001
2.952
3.114
2.934
3.058
604,449
+0.06(+2.04%)
Apr 24, 2001
3.087
3.087
2.907
2.997
484,078
-0.05(-1.54%)
Apr 23, 2001
2.880
3.087
2.871
3.044
1,751,496
+0.15(+5.03%)
Apr 20, 2001
2.934
2.934
2.837
2.898
2,287,797
-0.05(-1.83%)
Apr 19, 2001
2.984
2.986
2.934
2.952
967,415
-0.03(-0.91%)
Apr 18, 2001
2.882
3.103
2.882
2.979
1,583,716
+0.15(+5.41%)
Apr 17, 2001
2.448
2.858
2.448
2.826
2,225,203
+0.43(+18.05%)
Apr 16, 2001
2.574
2.574
2.394
2.394
573,338
-0.22(-8.28%)
Apr 12, 2001
2.583
2.610
2.506
2.610
244,446
+0.09(+3.57%)
Apr 11, 2001
2.664
2.682
2.511
2.520
1,165,565
-0.18(-6.79%)
Apr 10, 2001
2.718
2.763
2.700
2.704
872,970
-0.01(-0.53%)
Apr 09, 2001
2.538
2.718
2.538
2.718
337,410
+0.16(+6.41%)
Apr 06, 2001
2.540
2.556
2.520
2.554
580,375
+0.01(+0.57%)
Apr 05, 2001
2.547
2.610
2.538
2.540
942,230
+0.00(+0.07%)
Apr 04, 2001
2.520
2.574
2.513
2.538
965,563
+0.02(+0.71%)
Apr 03, 2001
2.601
2.601
2.520
2.520
917,785
-0.09(-3.38%)
Apr 02, 2001
2.642
2.700
2.601
2.608
844,451
-0.02(-0.62%)
Mar 30, 2001
2.691
2.727
2.624
2.624
1,792,607
-0.08(-3.06%)
Mar 29, 2001
2.673
2.718
2.673
2.707
413,336
+0.09(+3.37%)
Mar 28, 2001
2.720
2.720
2.619
2.619
439,262
-0.10(-3.64%)
Mar 27, 2001
2.610
2.745
2.610
2.718
757,043
+0.11(+4.14%)
Mar 26, 2001
2.565
2.619
2.556
2.610
800,377
+0.09(+3.50%)
Mar 23, 2001
2.430
2.529
2.430
2.522
628,153
+0.06(+2.64%)
Mar 22, 2001
2.529
2.529
2.412
2.457
624,079
-0.06(-2.50%)
Mar 21, 2001
2.430
2.520
2.430
2.520
454,448
-0.01(-0.36%)
Mar 20, 2001
2.502
2.565
2.502
2.529
1,122,231
+0.10(+4.07%)
Mar 19, 2001
2.421
2.430
2.349
2.430
294,076
+0.03(+1.28%)
Mar 16, 2001
2.439
2.439
2.333
2.399
922,600
+0.02(+0.98%)
Mar 15, 2001
2.403
2.416
2.358
2.376
668,894
-0.01(-0.38%)
Mar 14, 2001
2.457
2.493
2.340
2.385
614,079
-0.09(-3.64%)
Mar 13, 2001
2.533
2.547
2.466
2.475
814,080
-0.04(-1.57%)
Mar 12, 2001
2.673
2.680
2.511
2.515
467,781
-0.17(-6.24%)
Mar 09, 2001
2.682
2.698
2.673
2.682
390,744
-0.01(-0.33%)
Mar 08, 2001
2.709
2.763
2.673
2.691
420,373
+0.01(+0.34%)
Mar 07, 2001
2.718
2.732
2.673
2.682
470,003
-0.03(-1.00%)
Mar 06, 2001
2.745
2.745
2.686
2.709
378,521
-0.04(-1.31%)
Mar 05, 2001
2.736
2.826
2.628
2.745
729,635
+0.01(+0.33%)
Mar 02, 2001
2.646
2.790
2.610
2.736
624,449
+0.11(+4.11%)
Mar 01, 2001
2.610
2.727
2.583
2.628
962,600
-0.02(-0.75%)
Feb 28, 2001
2.700
2.707
2.538
2.648
512,596
-0.05(-1.93%)
Feb 27, 2001
2.727
2.736
2.682
2.700
535,189
-0.01(-0.33%)
Feb 26, 2001
2.700
2.785
2.682
2.709
852,599
-0.03(-0.99%)
Feb 23, 2001
2.637
2.736
2.556
2.736
537,041
+0.08(+3.05%)
Feb 22, 2001
2.693
2.709
2.592
2.655
469,633
-0.04(-1.34%)
Feb 21, 2001
2.862
2.862
2.691
2.691
526,300
-0.15(-5.38%)
Feb 20, 2001
2.907
2.921
2.808
2.844
702,968
-0.06(-2.17%)
Feb 16, 2001
2.934
2.975
2.907
2.907
1,020,378
-0.14(-4.44%)
Feb 15, 2001
2.934
3.042
2.934
3.042
578,893
+0.12(+4.00%)
Feb 14, 2001
2.979
3.024
2.880
2.925
551,856
-0.05(-1.81%)
Feb 13, 2001
2.925
3.033
2.925
2.979
826,303
+0.04(+1.53%)
Feb 12, 2001
2.925
2.943
2.880
2.934
1,473,345
+0.01(+0.37%)
Feb 09, 2001
2.952
2.961
2.918
2.923
613,708
-0.03(-0.98%)
Feb 08, 2001
2.880
2.963
2.880
2.952
1,090,009
-0.03(-0.91%)
Feb 07, 2001
2.826
3.078
2.826
2.979
1,480,012
+0.13(+4.75%)
Feb 06, 2001
2.754
2.925
2.745
2.844
863,710
+0.05(+1.94%)
Feb 05, 2001
2.790
2.808
2.781
2.790
614,079
+0.00(+0.00%)
Feb 02, 2001
2.799
2.835
2.772
2.790
703,339
-0.01(-0.45%)
Feb 01, 2001
2.700
2.880
2.700
2.803
1,053,342
+0.05(+1.70%)
Jan 31, 2001
2.691
2.790
2.686
2.756
1,329,270
+0.13(+4.86%)
Jan 30, 2001
2.563
2.628
2.520
2.628
893,340
+0.09(+3.62%)
Jan 29, 2001
2.565
2.610
2.513
2.536
1,098,527
-0.02(-0.69%)
Jan 26, 2001
2.587
2.599
2.520
2.554
672,227
+0.00(+0.00%)
Jan 25, 2001
2.666
2.677
2.542
2.554
981,489
-0.14(-5.02%)
Jan 24, 2001
2.779
2.779
2.677
2.689
1,023,712
-0.01(-0.42%)
Jan 23, 2001
2.565
2.745
2.542
2.700
1,663,717
+0.18(+7.14%)
Jan 22, 2001
2.610
2.655
2.475
2.520
2,002,609
-0.09(-3.45%)
Jan 19, 2001
2.700
2.779
2.464
2.610
10,167,122
-0.70(-21.09%)
Jan 17, 2001
3.285
3.420
3.285
3.307
2,706,319
-0.03(-1.01%)
Jan 16, 2001
3.172
3.521
3.172
3.341
8,294,513
+0.17(+5.32%)
Jan 12, 2001
3.037
3.172
3.015
3.172
3,911,143
+0.11(+3.68%)
Jan 11, 2001
2.970
3.240
2.970
3.060
7,540,803
+0.12(+4.21%)
Jan 10, 2001
2.790
2.959
2.790
2.936
3,749,290
+0.16(+5.67%)
Jan 09, 2001
2.902
2.914
2.700
2.779
3,064,470
-0.16(-5.36%)
Jan 08, 2001
2.812
2.992
2.767
2.936
1,408,159
+0.09(+3.16%)
Jan 05, 2001
2.880
2.891
2.812
2.846
1,329,270
-0.04(-1.56%)
Jan 04, 2001
2.756
2.891
2.700
2.891
2,168,166
+0.09(+3.21%)
Jan 03, 2001
2.700
2.947
2.700
2.801
2,168,536
+0.01(+0.40%)
Jan 02, 2001
2.700
2.790
2.632
2.790
697,042
+0.04(+1.64%)
Dec 29, 2000
2.880
2.947
2.745
2.745
1,345,196
-0.24(-7.92%)
Dec 28, 2000
2.857
3.150
2.790
2.981
1,964,831
+0.13(+4.74%)
Dec 27, 2000
2.610
2.902
2.587
2.846
1,695,199
+0.23(+8.58%)
Dec 26, 2000
2.520
2.632
2.520
2.621
434,818
+0.10(+4.02%)
Dec 22, 2000
2.385
2.542
2.385
2.520
841,118
+0.12(+5.16%)
Dec 21, 2000
2.396
2.396
2.351
2.396
1,081,490
+0.00(+0.00%)
Dec 20, 2000
2.520
2.520
2.362
2.396
1,208,899
-0.11(-4.48%)
Dec 19, 2000
2.497
2.520
2.464
2.509
1,284,084
+0.00(+0.00%)
Dec 18, 2000
2.385
2.520
2.385
2.509
903,711
+0.10(+4.21%)
Dec 15, 2000
2.396
2.407
2.362
2.407
596,671
-0.01(-0.47%)
Dec 14, 2000
2.385
2.419
2.340
2.419
208,890
-0.03(-1.38%)
Dec 13, 2000
2.520
2.531
2.385
2.452
372,966
-0.06(-2.24%)
Dec 12, 2000
2.520
2.531
2.452
2.509
561,856
-0.03(-1.33%)
Dec 11, 2000
2.441
2.610
2.441
2.542
1,117,046
+0.08(+3.20%)
Dec 08, 2000
2.317
2.464
2.317
2.464
954,082
+0.13(+5.80%)
Dec 07, 2000
2.351
2.351
2.317
2.329
392,225
-0.01(-0.48%)
Dec 06, 2000
2.340
2.385
2.272
2.340
766,302
+0.00(+0.00%)
Dec 05, 2000
2.115
2.419
2.115
2.340
3,081,877
+0.25(+11.83%)
Dec 04, 2000
2.216
2.216
2.092
2.092
256,298
-0.15(-6.53%)
Dec 01, 2000
2.182
2.239
2.182
2.239
786,673
+0.07(+3.11%)
Nov 30, 2000
2.137
2.194
2.137
2.171
886,674
+0.01(+0.52%)
Nov 29, 2000
2.092
2.171
2.081
2.160
928,896
+0.06(+2.67%)
Nov 28, 2000
2.070
2.115
2.070
2.104
671,487
+0.02(+1.08%)
Nov 27, 2000
2.070
2.126
2.047
2.081
903,711
+0.00(+0.00%)
Nov 24, 2000
2.002
2.081
2.002
2.081
126,297
+0.07(+3.35%)
Nov 22, 2000
2.025
2.047
2.002
2.014
212,964
+0.00(+0.00%)
Nov 21, 2000
2.002
2.036
1.980
2.014
1,355,937
+0.01(+0.56%)
Nov 20, 2000
2.047
2.047
1.980
2.002
150,371
-0.05(-2.20%)
Nov 17, 2000
2.036
2.047
1.991
2.047
169,631
+0.01(+0.55%)
Nov 16, 2000
2.014
2.059
2.002
2.036
338,150
+0.02(+1.12%)
Nov 15, 2000
2.092
2.115
2.014
2.014
802,969
-0.10(-4.79%)
Nov 14, 2000
2.047
2.115
2.047
2.115
441,855
+0.06(+2.73%)
Nov 13, 2000
1.980
2.059
1.946
2.059
128,519
+0.06(+2.81%)
Nov 10, 2000
2.036
2.070
1.957
2.002
364,447
-0.06(-2.73%)
Nov 09, 2000
2.070
2.070
2.025
2.059
295,928
-0.02(-1.08%)
Nov 08, 2000
1.957
2.115
1.957
2.081
971,119
+0.14(+6.94%)
Nov 07, 2000
1.969
1.969
1.924
1.946
303,335
+0.02(+1.17%)
Nov 06, 2000
1.935
1.946
1.890
1.924
152,593
-0.03(-1.72%)
Nov 03, 2000
1.912
1.957
1.867
1.957
278,891
+0.05(+2.35%)
Nov 02, 2000
1.856
1.912
1.845
1.912
208,890
+0.03(+1.80%)
Nov 01, 2000
1.924
1.935
1.879
1.879
140,001
-0.07(-3.47%)
Oct 31, 2000
1.867
1.946
1.845
1.946
507,782
+0.07(+3.59%)
Oct 30, 2000
1.845
1.879
1.845
1.879
194,075
+0.01(+0.60%)
Oct 27, 2000
1.845
1.867
1.822
1.867
205,186
+0.03(+1.84%)
Oct 26, 2000
1.834
1.845
1.822
1.834
574,819
+0.00(+0.00%)
Oct 25, 2000
1.856
1.856
1.811
1.834
381,484
-0.02(-1.21%)
Oct 24, 2000
1.867
1.879
1.822
1.856
316,669
-0.03(-1.79%)
Oct 23, 2000
1.822
1.890
1.800
1.890
931,859
+0.07(+3.70%)
Oct 20, 2000
1.800
1.834
1.789
1.822
342,595
+0.01(+0.62%)
Oct 19, 2000
1.721
1.811
1.721
1.811
388,892
+0.10(+5.92%)
Oct 18, 2000
1.676
1.732
1.631
1.710
1,486,308
+0.06(+3.40%)
Oct 17, 2000
1.699
1.721
1.631
1.654
525,559
-0.04(-2.65%)
Oct 16, 2000
1.721
1.777
1.699
1.699
998,156
-0.04(-2.58%)
Oct 13, 2000
1.744
1.766
1.710
1.744
1,206,676
+0.00(+0.00%)
Oct 12, 2000
1.755
1.766
1.732
1.744
788,525
-0.01(-0.64%)
Oct 11, 2000
1.710
1.755
1.676
1.755
620,375
+0.00(+0.00%)
Oct 10, 2000
1.676
1.766
1.654
1.755
247,039
+0.07(+4.00%)
Oct 09, 2000
1.721
1.777
1.676
1.687
144,816
-0.03(-1.96%)
Oct 06, 2000
1.800
1.811
1.721
1.721
251,483
-0.08(-4.38%)
Oct 05, 2000
1.800
1.811
1.789
1.800
419,262
-0.01(-0.62%)
Oct 04, 2000
1.710
1.822
1.710
1.811
678,524
+0.09(+5.23%)
Oct 03, 2000
1.642
1.721
1.642
1.721
415,559
+0.07(+4.08%)
Oct 02, 2000
1.676
1.710
1.642
1.654
440,003
-0.02(-1.34%)
Sep 29, 2000
1.620
1.699
1.586
1.676
855,933
+0.07(+4.20%)
Sep 28, 2000
1.541
1.631
1.541
1.609
733,709
+0.06(+3.62%)
Sep 27, 2000
1.631
1.631
1.552
1.552
708,894
-0.08(-4.83%)
Sep 26, 2000
1.654
1.665
1.631
1.631
502,596
-0.02(-1.36%)
Sep 25, 2000
1.699
1.721
1.654
1.654
291,483
-0.03(-2.00%)
Sep 22, 2000
1.665
1.699
1.665
1.687
284,817
+0.01(+0.67%)
Sep 21, 2000
1.699
1.732
1.665
1.676
248,890
-0.05(-2.61%)
Sep 20, 2000
1.676
1.721
1.676
1.721
622,968
+0.03(+2.00%)
Sep 19, 2000
1.744
1.744
1.687
1.687
1,004,823
-0.05(-2.60%)
Sep 18, 2000
1.822
1.834
1.732
1.732
608,894
-0.09(-4.94%)
Sep 15, 2000
1.856
1.879
1.811
1.822
512,226
-0.06(-2.99%)
Sep 14, 2000
1.845
1.879
1.811
1.879
443,707
+0.02(+1.21%)
Sep 13, 2000
1.777
1.856
1.777
1.856
1,755,940
+0.09(+5.10%)
Sep 12, 2000
1.755
1.800
1.755
1.766
2,828,912
+0.03(+1.95%)
Sep 11, 2000
1.721
1.766
1.721
1.732
4,214,479
+0.02(+1.32%)
Sep 08, 2000
1.665
1.777
1.620
1.710
5,101,524
-0.38(-18.28%)
Sep 06, 2000
2.025
2.115
2.025
2.092
434,818
+0.06(+2.76%)
Sep 05, 2000
2.014
2.036
2.014
2.036
358,151
+0.02(+1.12%)
Sep 01, 2000
1.980
2.025
1.980
2.014
590,004
+0.04(+2.29%)
Aug 31, 2000
1.867
1.969
1.867
1.969
689,265
+0.10(+5.42%)
Aug 30, 2000
1.856
1.890
1.834
1.867
464,818
-0.02(-1.19%)
Aug 29, 2000
1.845
1.890
1.834
1.890
527,782
+0.02(+1.20%)
Aug 28, 2000
1.822
1.867
1.789
1.867
501,856
+0.01(+0.61%)
Aug 25, 2000
1.879
1.890
1.845
1.856
318,150
-0.02(-1.20%)
Aug 24, 2000
1.845
1.890
1.834
1.879
587,412
+0.02(+1.21%)
Aug 23, 2000
1.834
1.856
1.800
1.856
317,410
+0.02(+1.23%)
Aug 22, 2000
1.867
1.890
1.834
1.834
676,301
-0.03(-1.81%)
Aug 21, 2000
1.856
1.879
1.811
1.867
537,041
+0.01(+0.61%)
Aug 18, 2000
1.879
1.890
1.822
1.856
480,744
-0.02(-1.20%)
Aug 17, 2000
1.834
1.912
1.834
1.879
1,357,789
+0.04(+2.45%)
Aug 16, 2000
1.777
1.834
1.777
1.834
417,040
+0.04(+2.52%)
Aug 15, 2000
1.822
1.822
1.766
1.789
468,152
-0.06(-3.05%)
Aug 14, 2000
1.822
1.845
1.800
1.845
190,001
+0.00(+0.00%)
Aug 11, 2000
1.777
1.867
1.755
1.845
249,631
+0.04(+2.50%)
Aug 10, 2000
1.811
1.845
1.800
1.800
132,593
-0.03(-1.84%)
Aug 09, 2000
1.811
1.879
1.811
1.834
451,855
+0.02(+1.24%)
Aug 08, 2000
1.822
1.845
1.789
1.811
683,709
+0.00(+0.00%)
Aug 07, 2000
1.834
1.834
1.800
1.811
202,594
-0.02(-1.23%)
Aug 04, 2000
1.856
1.856
1.811
1.834
214,075
+0.00(+0.00%)
Aug 03, 2000
1.867
1.867
1.822
1.834
320,002
-0.03(-1.81%)
Aug 02, 2000
1.890
1.901
1.822
1.867
272,594
-0.01(-0.60%)
Aug 01, 2000
1.901
1.912
1.856
1.879
538,152
-0.02(-1.18%)
Jul 31, 2000
1.980
2.002
1.901
1.901
872,970
-0.09(-4.52%)
Jul 28, 2000
1.991
2.002
1.980
1.991
815,562
+0.00(+0.00%)
Jul 27, 2000
1.991
2.014
1.991
1.991
521,856
-0.01(-0.56%)
Jul 26, 2000
1.980
2.014
1.980
2.002
875,933
+0.02(+1.14%)
Jul 25, 2000
1.969
1.991
1.957
1.980
161,853
-0.01(-0.56%)
Jul 24, 2000
1.957
1.991
1.946
1.991
680,376
+0.05(+2.31%)
Jul 21, 2000
1.957
1.980
1.935
1.946
230,372
-0.03(-1.70%)
Jul 20, 2000
1.946
1.980
1.946
1.980
1,423,715
+0.05(+2.33%)
Jul 19, 2000
1.957
1.957
1.912
1.935
755,561
-0.02(-1.15%)
Jul 18, 2000
1.969
1.980
1.901
1.957
384,447
-0.01(-0.57%)
Jul 17, 2000
1.980
1.991
1.969
1.969
384,447
-0.01(-0.57%)
Jul 14, 2000
2.002
2.036
1.980
1.980
175,186
+0.00(+0.00%)
Jul 13, 2000
2.047
2.047
1.935
1.980
1,250,380
-0.02(-1.12%)
Jul 12, 2000
1.822
2.002
1.800
2.002
1,437,049
+0.12(+6.59%)
Jul 11, 2000
1.845
1.901
1.811
1.879
774,450
+0.04(+2.45%)
Jul 10, 2000
1.834
1.856
1.800
1.834
552,967
+0.02(+1.24%)
Jul 07, 2000
1.822
1.912
1.800
1.811
920,748
+0.00(+0.00%)
Jul 06, 2000
1.822
1.845
1.800
1.811
316,669
+0.01(+0.62%)
Jul 05, 2000
1.822
1.845
1.800
1.800
510,004
-0.01(-0.62%)
Jul 03, 2000
1.800
1.822
1.789
1.811
160,001
+0.03(+1.90%)
Jun 30, 2000
1.822
1.822
1.777
1.777
484,818
-0.02(-1.25%)
Jun 29, 2000
1.834
1.845
1.800
1.800
340,373
-0.07(-3.61%)
Jun 28, 2000
1.800
1.867
1.777
1.867
415,559
+0.09(+5.06%)
Jun 27, 2000
1.766
1.777
1.744
1.777
468,152
+0.03(+1.94%)
Jun 26, 2000
1.732
1.766
1.721
1.744
465,929
+0.03(+1.97%)
Jun 23, 2000
1.766
1.766
1.676
1.710
644,449
-0.06(-3.19%)
Jun 22, 2000
1.845
1.856
1.766
1.766
586,301
-0.09(-4.85%)
Jun 21, 2000
1.856
1.867
1.845
1.856
181,853
+0.00(+0.00%)
Jun 20, 2000
1.867
1.867
1.800
1.856
325,187
+0.00(+0.00%)
Jun 19, 2000
1.890
1.890
1.811
1.856
407,410
+0.01(+0.61%)
Jun 16, 2000
1.935
1.935
1.845
1.845
407,410
-0.09(-4.65%)
Jun 15, 2000
1.834
1.935
1.834
1.935
372,595
+0.08(+4.24%)
Jun 14, 2000
1.867
1.924
1.856
1.856
261,854
+0.01(+0.61%)
Jun 13, 2000
1.901
1.924
1.834
1.845
337,039
-0.06(-2.96%)
Jun 12, 2000
1.901
1.957
1.890
1.901
176,297
-0.03(-1.74%)
Jun 09, 2000
1.946
1.980
1.924
1.935
405,929
-0.01(-0.58%)
Jun 08, 2000
1.991
1.991
1.946
1.946
643,709
+0.00(+0.00%)
Jun 07, 2000
1.924
1.957
1.912
1.946
814,821
+0.04(+2.37%)
Jun 06, 2000
1.946
1.969
1.879
1.901
455,929
-0.07(-3.43%)
Jun 05, 2000
1.912
1.991
1.912
1.969
387,781
-0.02(-1.13%)
Jun 02, 2000
1.912
2.014
1.901
1.991
630,746
+0.01(+0.57%)
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.