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
Pc-Tel Inc
(NQ:
PCTI
)
6.990
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 15, 2023
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
9.707
10.15
9.486
10.14
1,426,239
+0.69(+7.34%)
May 29, 2003
8.731
9.456
8.609
9.448
884,384
+0.69(+7.93%)
May 28, 2003
9.273
9.303
8.678
8.754
593,523
-0.28(-3.05%)
May 27, 2003
8.998
9.272
8.907
9.030
961,885
+0.31(+3.52%)
May 23, 2003
9.151
9.242
8.655
8.722
353,806
+0.03(+0.33%)
May 22, 2003
8.320
9.151
8.320
8.693
974,737
+0.37(+4.49%)
May 21, 2003
8.388
8.487
8.159
8.320
208,506
-0.05(-0.55%)
May 20, 2003
8.518
8.518
8.068
8.365
320,235
-0.19(-2.23%)
May 19, 2003
8.693
8.861
8.274
8.556
597,064
-0.14(-1.58%)
May 16, 2003
7.481
8.960
7.321
8.693
1,936,491
+1.21(+16.21%)
May 15, 2003
7.061
7.557
6.977
7.481
286,664
+0.35(+4.92%)
May 14, 2003
6.833
7.244
6.833
7.130
183,722
+0.21(+2.97%)
May 13, 2003
7.145
7.145
6.878
6.924
203,261
-0.24(-3.40%)
May 12, 2003
6.901
7.214
6.871
7.168
174,804
+0.22(+3.18%)
May 09, 2003
7.092
7.153
6.840
6.947
363,903
-0.11(-1.51%)
May 08, 2003
7.138
7.160
7.016
7.054
147,003
+0.00(+0.00%)
May 07, 2003
6.977
7.176
6.833
7.054
131,005
+0.21(+3.01%)
May 06, 2003
7.199
7.321
6.634
6.848
372,034
-0.34(-4.67%)
May 05, 2003
7.145
7.282
6.962
7.183
220,964
-0.06(-0.84%)
May 02, 2003
7.214
7.351
6.871
7.244
186,213
+0.04(+0.53%)
May 01, 2003
6.977
7.313
6.901
7.206
397,081
+0.15(+2.16%)
Apr 30, 2003
7.176
7.260
6.444
7.054
704,333
-0.19(-2.63%)
Apr 29, 2003
7.717
7.740
7.176
7.244
455,961
-0.47(-6.13%)
Apr 28, 2003
7.359
7.809
7.359
7.717
228,570
+0.29(+3.90%)
Apr 25, 2003
7.542
7.542
7.382
7.427
195,262
-0.11(-1.42%)
Apr 24, 2003
7.778
7.870
7.481
7.534
251,257
-0.27(-3.42%)
Apr 23, 2003
7.549
8.037
7.473
7.801
350,396
+0.27(+3.54%)
Apr 22, 2003
7.671
7.671
7.473
7.534
201,425
-0.09(-1.14%)
Apr 21, 2003
7.549
7.633
7.482
7.621
373,870
+0.17(+2.29%)
Apr 17, 2003
7.572
7.618
7.298
7.450
141,233
+0.11(+1.45%)
Apr 16, 2003
7.549
7.778
7.305
7.343
267,518
-0.25(-3.31%)
Apr 15, 2003
7.549
8.007
7.504
7.595
265,157
+0.07(+0.91%)
Apr 14, 2003
7.588
7.588
7.488
7.527
101,237
+0.04(+0.51%)
Apr 11, 2003
7.588
7.664
7.481
7.488
199,851
+0.03(+0.41%)
Apr 10, 2003
7.244
7.565
7.244
7.458
124,448
-0.06(-0.81%)
Apr 09, 2003
7.252
7.549
7.199
7.519
227,521
+0.35(+4.89%)
Apr 08, 2003
7.549
7.549
7.168
7.168
174,542
-0.27(-3.69%)
Apr 07, 2003
7.656
7.839
7.435
7.443
272,894
-0.06(-0.81%)
Apr 04, 2003
7.671
7.740
7.435
7.504
111,465
-0.16(-2.09%)
Apr 03, 2003
7.847
7.847
7.435
7.664
371,640
-0.08(-0.98%)
Apr 02, 2003
7.740
7.816
7.549
7.739
1,198,455
+0.19(+2.52%)
Apr 01, 2003
6.901
7.626
6.863
7.549
1,058,533
+0.68(+9.88%)
Mar 31, 2003
7.130
7.130
6.825
6.871
187,729
-0.03(-0.44%)
Mar 28, 2003
7.183
7.199
6.898
6.901
196,960
-0.18(-2.48%)
Mar 27, 2003
6.848
7.130
6.421
7.077
115,308
+0.21(+3.11%)
Mar 26, 2003
7.016
7.130
6.733
6.863
137,693
-0.23(-3.23%)
Mar 25, 2003
6.672
7.092
6.596
7.092
123,137
+0.47(+7.03%)
Mar 24, 2003
6.711
6.711
6.520
6.626
62,814
-0.10(-1.49%)
Mar 21, 2003
6.825
6.833
6.672
6.726
361,936
+0.01(+0.11%)
Mar 20, 2003
6.688
6.772
6.535
6.718
694,629
+0.18(+2.80%)
Mar 19, 2003
6.062
6.535
5.948
6.535
700,399
+0.47(+7.80%)
Mar 18, 2003
6.062
6.085
5.818
6.062
58,749
+0.00(+0.00%)
Mar 17, 2003
5.933
6.139
5.765
6.062
92,188
+0.11(+1.92%)
Mar 14, 2003
6.040
6.101
5.940
5.948
52,192
-0.08(-1.27%)
Mar 13, 2003
5.872
6.101
5.734
6.024
127,858
+0.28(+4.91%)
Mar 12, 2003
5.757
5.894
5.681
5.742
100,744
-0.05(-0.92%)
Mar 11, 2003
5.811
5.864
5.788
5.795
21,244
+0.03(+0.53%)
Mar 10, 2003
5.795
5.925
5.719
5.765
72,911
+0.04(+0.67%)
Mar 07, 2003
5.795
5.979
5.666
5.727
53,765
-0.21(-3.47%)
Mar 06, 2003
5.734
5.986
5.567
5.933
145,430
+0.05(+0.92%)
Mar 05, 2003
5.757
5.910
5.673
5.879
180,181
+0.15(+2.65%)
Mar 04, 2003
5.559
5.750
5.544
5.727
126,940
+0.18(+3.30%)
Mar 03, 2003
5.452
5.597
5.452
5.544
62,945
+0.09(+1.68%)
Feb 28, 2003
5.429
5.582
5.338
5.452
270,665
-0.05(-0.97%)
Feb 27, 2003
5.567
5.666
5.437
5.506
209,293
-0.04(-0.69%)
Feb 26, 2003
5.468
5.605
5.468
5.544
192,246
+0.07(+1.25%)
Feb 25, 2003
5.567
5.567
5.376
5.475
78,681
-0.03(-0.55%)
Feb 24, 2003
5.376
5.795
5.376
5.506
141,758
+0.08(+1.55%)
Feb 21, 2003
5.262
5.498
5.262
5.422
116,842
+0.16(+3.04%)
Feb 20, 2003
5.185
5.300
5.163
5.262
69,108
-0.02(-0.29%)
Feb 19, 2003
5.102
5.285
5.102
5.277
137,037
+0.09(+1.76%)
Feb 18, 2003
5.033
5.246
5.033
5.185
64,781
+0.18(+3.66%)
Feb 14, 2003
4.728
5.147
4.728
5.002
456,485
+0.21(+4.29%)
Feb 13, 2003
4.789
4.819
4.652
4.797
114,482
+0.02(+0.32%)
Feb 12, 2003
4.911
5.018
4.766
4.781
555,362
-0.09(-1.88%)
Feb 11, 2003
4.888
5.033
4.804
4.873
364,297
-0.05(-0.93%)
Feb 10, 2003
5.147
5.147
4.766
4.919
238,537
+0.01(+0.17%)
Feb 07, 2003
5.109
5.178
4.774
4.910
155,265
-0.12(-2.44%)
Feb 06, 2003
5.292
5.292
4.964
5.033
101,499
-0.05(-1.05%)
Feb 05, 2003
5.208
5.277
5.002
5.086
113,039
-0.18(-3.33%)
Feb 04, 2003
5.338
5.338
5.185
5.262
60,847
-0.08(-1.57%)
Feb 03, 2003
5.475
5.559
5.338
5.346
50,356
-0.08(-1.41%)
Jan 31, 2003
5.490
5.567
5.376
5.422
46,160
-0.15(-2.72%)
Jan 30, 2003
5.620
6.001
5.490
5.574
160,276
-0.05(-0.83%)
Jan 29, 2003
5.727
5.727
5.490
5.620
87,468
+0.03(+0.55%)
Jan 28, 2003
5.338
5.719
5.338
5.590
139,135
+0.28(+5.32%)
Jan 27, 2003
5.643
5.704
5.124
5.307
281,025
-0.42(-7.32%)
Jan 24, 2003
5.910
6.017
5.681
5.727
57,044
-0.21(-3.47%)
Jan 23, 2003
5.666
6.009
5.666
5.933
89,435
+0.21(+3.73%)
Jan 22, 2003
5.681
6.024
5.635
5.719
58,486
-0.05(-0.79%)
Jan 21, 2003
5.925
5.933
5.696
5.765
60,978
-0.14(-2.45%)
Jan 17, 2003
6.093
6.093
5.910
5.910
79,993
-0.11(-1.77%)
Jan 16, 2003
5.910
6.093
5.910
6.017
141,496
-0.01(-0.13%)
Jan 15, 2003
6.101
6.139
5.895
6.024
231,718
-0.05(-0.88%)
Jan 14, 2003
6.101
6.108
6.024
6.078
128,120
-0.02(-0.25%)
Jan 13, 2003
5.940
6.108
5.879
6.093
134,808
+0.33(+5.81%)
Jan 10, 2003
5.795
5.910
5.643
5.758
303,843
+0.00(+0.01%)
Jan 09, 2003
5.643
5.795
5.635
5.757
131,660
+0.21(+3.71%)
Jan 08, 2003
5.513
5.590
5.513
5.551
208,900
+0.10(+1.82%)
Jan 07, 2003
5.376
5.452
5.338
5.452
106,745
+0.08(+1.42%)
Jan 06, 2003
5.315
5.452
5.132
5.376
67,535
+0.17(+3.36%)
Jan 03, 2003
5.414
5.414
5.170
5.201
51,012
-0.11(-2.00%)
Jan 02, 2003
5.170
5.368
5.094
5.307
52,847
+0.14(+2.65%)
Dec 31, 2002
4.919
5.376
4.919
5.170
201,818
+0.11(+2.26%)
Dec 30, 2002
5.368
5.368
4.903
5.056
58,617
-0.12(-2.23%)
Dec 27, 2002
5.307
5.368
5.147
5.171
27,669
-0.22(-4.09%)
Dec 26, 2002
5.483
5.483
5.307
5.391
31,866
+0.08(+1.58%)
Dec 24, 2002
5.376
5.376
5.254
5.307
28,850
-0.07(-1.28%)
Dec 23, 2002
5.216
5.376
5.056
5.376
59,404
+0.23(+4.44%)
Dec 20, 2002
5.216
5.849
5.056
5.147
92,451
-0.27(-4.93%)
Dec 19, 2002
5.407
5.445
5.140
5.414
90,353
+0.07(+1.28%)
Dec 18, 2002
5.437
5.521
5.246
5.346
59,667
-0.11(-1.96%)
Dec 17, 2002
5.521
5.559
5.361
5.452
38,947
-0.03(-0.56%)
Dec 16, 2002
5.384
5.498
5.201
5.483
42,881
+0.11(+2.13%)
Dec 13, 2002
5.521
5.643
5.361
5.368
61,240
-0.16(-2.90%)
Dec 12, 2002
5.605
5.666
5.414
5.529
87,336
-0.11(-1.89%)
Dec 11, 2002
5.551
5.689
5.551
5.635
39,340
+0.11(+1.93%)
Dec 10, 2002
5.536
5.605
5.498
5.529
56,126
-0.09(-1.63%)
Dec 09, 2002
5.612
5.864
5.422
5.620
48,520
-0.12(-2.12%)
Dec 06, 2002
5.712
5.918
5.407
5.742
54,815
-0.05(-0.92%)
Dec 05, 2002
5.963
6.062
5.597
5.795
92,320
-0.21(-3.43%)
Dec 04, 2002
5.933
6.062
5.795
6.001
73,960
+0.07(+1.16%)
Dec 03, 2002
6.024
6.024
5.773
5.933
59,667
-0.07(-1.13%)
Dec 02, 2002
5.689
6.001
5.681
6.001
145,168
+0.17(+2.86%)
Nov 29, 2002
5.849
5.933
5.795
5.834
182,148
-0.02(-0.26%)
Nov 27, 2002
5.795
5.864
5.681
5.849
164,182
+0.11(+1.99%)
Nov 26, 2002
5.643
5.910
5.567
5.734
306,990
+0.11(+1.90%)
Nov 25, 2002
5.506
5.643
5.468
5.628
278,796
+0.16(+2.93%)
Nov 22, 2002
5.292
5.506
5.292
5.468
210,867
+0.10(+1.85%)
Nov 21, 2002
5.337
5.490
5.292
5.368
128,120
-0.01(-0.27%)
Nov 20, 2002
5.262
5.402
5.262
5.383
62,683
+0.04(+0.84%)
Nov 19, 2002
5.429
5.452
5.269
5.338
239,061
-0.08(-1.55%)
Nov 18, 2002
5.544
5.596
5.400
5.422
64,912
+0.03(+0.64%)
Nov 15, 2002
5.262
5.567
5.261
5.388
314,989
+0.13(+2.39%)
Nov 14, 2002
5.338
5.338
5.261
5.262
144,118
-0.04(-0.72%)
Nov 13, 2002
5.323
5.323
5.285
5.300
46,815
-0.03(-0.57%)
Nov 12, 2002
5.338
5.376
5.307
5.330
116,186
-0.04(-0.71%)
Nov 11, 2002
5.513
5.513
5.368
5.368
69,108
-0.16(-2.90%)
Nov 08, 2002
5.529
5.567
5.437
5.529
52,979
-0.01(-0.14%)
Nov 07, 2002
5.452
5.567
5.452
5.536
145,430
+0.05(+0.83%)
Nov 06, 2002
5.254
5.521
5.254
5.490
77,632
+0.05(+0.84%)
Nov 05, 2002
5.483
5.483
5.185
5.445
76,321
+0.27(+5.31%)
Nov 04, 2002
5.338
5.490
5.163
5.170
137,693
-0.17(-3.13%)
Nov 01, 2002
5.208
5.337
5.147
5.337
158,412
+0.15(+2.93%)
Oct 31, 2002
5.041
5.185
5.033
5.185
151,616
+0.15(+3.03%)
Oct 30, 2002
4.819
5.101
4.774
5.033
253,835
+0.26(+5.43%)
Oct 29, 2002
4.896
4.911
4.736
4.774
190,803
+0.02(+0.32%)
Oct 28, 2002
4.774
4.896
4.758
4.758
70,813
-0.02(-0.32%)
Oct 25, 2002
4.766
4.797
4.598
4.774
45,504
+0.08(+1.64%)
Oct 24, 2002
4.606
4.804
4.606
4.697
54,815
-0.02(-0.48%)
Oct 23, 2002
4.461
4.728
4.400
4.720
74,606
+0.28(+6.34%)
Oct 22, 2002
4.949
5.147
4.347
4.438
398,261
-0.37(-7.62%)
Oct 21, 2002
4.423
4.804
4.423
4.804
142,414
+0.24(+5.18%)
Oct 18, 2002
4.385
4.614
4.385
4.568
347,904
+0.24(+5.46%)
Oct 17, 2002
3.958
4.385
3.946
4.331
298,728
+0.44(+11.37%)
Oct 16, 2002
3.660
4.003
3.660
3.889
71,600
+0.04(+0.99%)
Oct 15, 2002
3.737
3.927
3.736
3.851
197,622
+0.23(+6.32%)
Oct 14, 2002
3.767
3.767
3.454
3.622
121,694
-0.11(-2.86%)
Oct 11, 2002
3.454
3.759
3.454
3.729
363,116
+0.22(+6.30%)
Oct 10, 2002
3.378
3.515
3.378
3.508
73,829
+0.02(+0.44%)
Oct 09, 2002
3.737
3.737
3.386
3.493
24,784
-0.08(-2.14%)
Oct 08, 2002
3.439
3.569
3.393
3.569
75,796
-0.13(-3.51%)
Oct 07, 2002
3.531
3.775
3.393
3.698
202,347
+0.11(+3.19%)
Oct 04, 2002
3.744
3.798
3.584
3.584
137,693
-0.23(-6.00%)
Oct 03, 2002
3.813
3.988
3.737
3.813
64,256
-0.02(-0.60%)
Oct 02, 2002
3.965
4.156
3.760
3.836
98,614
-0.13(-3.27%)
Oct 01, 2002
4.003
4.003
3.775
3.965
6,701,072
-0.01(-0.19%)
Sep 30, 2002
3.698
4.232
3.698
3.973
86,287
+0.12(+3.17%)
Sep 27, 2002
3.965
4.026
3.721
3.851
70,944
-0.09(-2.28%)
Sep 26, 2002
3.493
3.942
3.470
3.941
471,435
+0.43(+12.35%)
Sep 25, 2002
3.448
3.557
3.448
3.508
234,734
-0.02(-0.65%)
Sep 24, 2002
3.508
3.646
3.470
3.531
356,365
-0.21(-5.68%)
Sep 23, 2002
3.870
3.912
3.584
3.743
117,367
-0.15(-3.75%)
Sep 20, 2002
3.965
4.003
3.782
3.889
293,352
-0.11(-2.86%)
Sep 19, 2002
4.026
4.026
3.874
4.003
171,434
-0.02(-0.57%)
Sep 18, 2002
3.988
4.071
3.927
4.026
94,024
-0.03(-0.75%)
Sep 17, 2002
4.110
4.148
3.927
4.057
156,314
-0.05(-1.30%)
Sep 16, 2002
4.156
4.186
4.042
4.110
42,357
-0.05(-1.10%)
Sep 13, 2002
4.270
4.308
4.156
4.156
180,443
-0.15(-3.54%)
Sep 12, 2002
4.316
4.385
4.263
4.308
6,137,185
-0.04(-0.88%)
Sep 11, 2002
4.466
4.466
4.317
4.347
15,605
-0.08(-1.72%)
Sep 10, 2002
4.514
4.514
4.316
4.423
18,637
-0.03(-0.69%)
Sep 09, 2002
4.453
4.453
4.324
4.453
20,573
+0.03(+0.69%)
Sep 06, 2002
4.445
4.484
4.263
4.423
33,308
+0.15(+3.57%)
Sep 05, 2002
4.499
4.499
4.270
4.270
135,857
-0.19(-4.27%)
Sep 04, 2002
4.308
4.461
4.308
4.461
94,287
+0.16(+3.72%)
Sep 03, 2002
4.469
4.537
4.164
4.301
42,750
-0.24(-5.37%)
Aug 30, 2002
4.499
4.545
4.415
4.545
167,600
+0.20(+4.56%)
Aug 29, 2002
4.423
4.537
4.339
4.347
199,720
+0.02(+0.35%)
Aug 28, 2002
4.545
4.545
4.324
4.331
86,025
-0.16(-3.57%)
Aug 27, 2002
4.537
4.545
4.408
4.492
86,202
-0.02(-0.51%)
Aug 26, 2002
4.438
4.575
4.438
4.514
95,860
+0.06(+1.37%)
Aug 23, 2002
4.514
4.560
4.431
4.453
119,985
-0.07(-1.52%)
Aug 22, 2002
4.598
4.643
4.499
4.522
132,054
-0.08(-1.84%)
Aug 21, 2002
4.392
4.629
4.385
4.607
119,334
+0.20(+4.52%)
Aug 20, 2002
4.621
4.682
4.392
4.408
175,468
-0.06(-1.37%)
Aug 16, 2002
4.545
4.575
4.423
4.469
94,062
-0.08(-1.68%)
Aug 15, 2002
4.423
4.575
4.347
4.545
100,319
+0.20(+4.56%)
Aug 14, 2002
4.278
4.446
4.194
4.347
65,305
+0.07(+1.60%)
Aug 13, 2002
4.347
4.530
4.270
4.278
84,171
-0.07(-1.58%)
Aug 12, 2002
4.381
4.415
4.270
4.347
118,153
+0.01(+0.19%)
Aug 07, 2002
4.476
4.629
4.270
4.338
55,490
-0.15(-3.41%)
Aug 06, 2002
4.003
4.492
4.003
4.492
76,321
+0.48(+11.98%)
Aug 05, 2002
4.141
4.286
4.011
4.011
45,242
-0.11(-2.59%)
Aug 02, 2002
4.171
4.423
4.118
4.118
52,716
-0.08(-2.00%)
Aug 01, 2002
4.499
4.537
4.125
4.202
32,915
-0.49(-10.41%)
Jul 31, 2002
4.499
4.781
4.461
4.690
57,962
+0.11(+2.50%)
Jul 30, 2002
4.842
4.842
4.469
4.575
55,103
-0.31(-6.25%)
Jul 29, 2002
4.301
4.880
4.270
4.880
101,106
+0.57(+13.27%)
Jul 26, 2002
4.423
4.423
4.232
4.308
92,582
+0.15(+3.67%)
Jul 25, 2002
4.369
4.553
4.156
4.156
182,159
-0.42(-9.17%)
Jul 24, 2002
4.339
4.583
4.080
4.575
269,485
+0.23(+5.26%)
Jul 23, 2002
4.606
4.606
4.095
4.347
222,614
-0.27(-5.79%)
Jul 22, 2002
4.484
4.720
4.469
4.614
178,125
+0.15(+3.42%)
Jul 19, 2002
4.861
4.957
4.461
4.461
171,526
-0.51(-10.28%)
Jul 17, 2002
5.056
5.056
4.819
4.972
117,367
+0.02(+0.46%)
Jul 12, 2002
4.957
5.071
4.850
4.949
88,648
+0.03(+0.62%)
Jul 11, 2002
5.071
5.185
4.919
4.919
25,571
-0.04(-0.77%)
Jul 10, 2002
4.880
5.048
4.880
4.957
100,450
+0.06(+1.25%)
Jul 09, 2002
4.964
4.964
4.896
4.896
47,209
-0.07(-1.37%)
Jul 08, 2002
5.147
5.147
4.964
4.964
32,784
-0.18(-3.57%)
Jul 05, 2002
5.033
5.170
5.033
5.147
10,884
+0.20(+4.01%)
Jul 04, 2002
4.842
4.957
4.766
4.949
39,472
+0.00(+0.00%)
Jul 03, 2002
4.842
4.957
4.766
4.949
39,472
+0.11(+2.20%)
Jul 02, 2002
5.002
5.235
4.842
4.842
62,158
-0.30(-5.79%)
Jul 01, 2002
5.151
5.277
4.995
5.140
136,644
-0.02(-0.43%)
Jun 28, 2002
5.185
5.269
4.919
5.162
468,288
+0.01(+0.28%)
Jun 27, 2002
4.843
5.147
4.728
5.147
140,053
+0.06(+1.21%)
Jun 26, 2002
4.781
5.323
4.690
5.086
148,708
-0.08(-1.62%)
Jun 25, 2002
5.232
5.330
4.880
5.169
369,804
-0.10(-1.90%)
Jun 21, 2002
5.423
5.423
5.109
5.269
147,266
-0.07(-1.29%)
Jun 20, 2002
5.048
5.445
5.010
5.338
184,377
+0.27(+5.42%)
Jun 19, 2002
5.155
5.338
5.034
5.063
85,238
-0.14(-2.64%)
Jun 18, 2002
5.071
5.285
5.071
5.201
120,776
+0.15(+3.02%)
Jun 17, 2002
4.736
5.048
4.728
5.048
75,534
+0.30(+6.26%)
Jun 14, 2002
4.652
4.919
4.652
4.751
37,767
+0.00(+0.00%)
Jun 12, 2002
4.758
4.766
4.575
4.751
67,666
+0.18(+3.83%)
Jun 11, 2002
5.002
5.124
4.575
4.575
155,527
-0.43(-8.54%)
Jun 10, 2002
5.147
5.147
5.002
5.002
85,500
-0.18(-3.53%)
Jun 07, 2002
5.193
5.299
4.957
5.185
90,090
-0.11(-2.02%)
Jun 06, 2002
5.346
5.380
5.269
5.292
26,620
-0.05(-1.00%)
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.