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
Immersion Corp
(NQ:
IMMR
)
10.10
+0.23 (+2.33%)
Streaming Delayed Price
Updated: 12:12 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, 2006
5.371
5.628
5.371
5.371
117,797
+0.00(+0.00%)
May 30, 2006
5.618
5.618
5.342
5.371
119,764
-0.26(-4.57%)
May 26, 2006
5.704
5.799
5.552
5.628
164,935
-0.04(-0.67%)
May 25, 2006
5.361
5.742
5.228
5.666
203,826
+0.31(+5.87%)
May 24, 2006
5.580
5.713
5.323
5.352
231,109
-0.26(-4.58%)
May 23, 2006
5.790
5.837
5.561
5.609
191,899
-0.10(-1.83%)
May 22, 2006
6.237
6.237
5.618
5.713
307,426
-0.59(-9.37%)
May 19, 2006
6.247
6.428
6.142
6.304
119,874
+0.00(+0.00%)
May 18, 2006
6.190
6.418
6.094
6.304
142,422
+0.11(+1.85%)
May 17, 2006
6.132
6.257
6.037
6.190
188,914
+0.07(+1.09%)
May 16, 2006
6.066
6.132
6.047
6.123
144,731
+0.06(+0.94%)
May 15, 2006
6.142
6.399
5.904
6.066
346,784
-0.02(-0.31%)
May 12, 2006
6.475
6.503
5.999
6.085
412,907
-0.39(-6.03%)
May 11, 2006
6.732
6.856
6.409
6.475
371,555
-0.45(-6.47%)
May 10, 2006
6.637
7.031
6.618
6.923
471,126
+0.35(+5.36%)
May 09, 2006
7.104
7.389
6.542
6.570
1,368,917
-1.13(-14.71%)
May 08, 2006
8.151
8.199
7.608
7.704
233,068
-0.48(-5.82%)
May 05, 2006
8.456
8.456
8.094
8.180
166,973
-0.16(-1.94%)
May 04, 2006
8.504
8.570
8.237
8.342
241,121
-0.22(-2.56%)
May 03, 2006
8.408
8.561
8.361
8.561
136,233
+0.16(+1.93%)
May 02, 2006
8.256
8.465
8.208
8.399
135,672
+0.14(+1.73%)
May 01, 2006
8.227
8.265
8.170
8.256
102,880
+0.07(+0.81%)
Apr 28, 2006
8.189
8.237
8.104
8.189
63,114
+0.01(+0.12%)
Apr 27, 2006
8.113
8.323
8.094
8.180
94,388
+0.07(+0.82%)
Apr 26, 2006
8.332
8.332
8.066
8.113
105,017
-0.15(-1.84%)
Apr 25, 2006
8.294
8.304
8.075
8.265
89,221
+0.08(+0.93%)
Apr 24, 2006
8.294
8.304
8.123
8.189
108,135
-0.07(-0.81%)
Apr 21, 2006
8.370
8.389
8.199
8.256
117,333
-0.07(-0.80%)
Apr 20, 2006
8.370
8.380
8.294
8.323
62,580
-0.01(-0.11%)
Apr 19, 2006
8.304
8.389
8.199
8.332
162,574
+0.07(+0.81%)
Apr 18, 2006
8.294
8.380
8.218
8.265
85,402
-0.03(-0.34%)
Apr 17, 2006
8.418
8.513
8.246
8.294
223,472
-0.09(-1.02%)
Apr 13, 2006
8.351
8.456
8.246
8.380
187,297
+0.07(+0.80%)
Apr 12, 2006
8.018
8.389
8.094
8.313
205,360
+0.30(+3.68%)
Apr 11, 2006
8.151
8.151
7.799
8.018
400,048
-0.11(-1.35%)
Apr 10, 2006
8.332
8.389
8.113
8.127
124,755
-0.18(-2.12%)
Apr 07, 2006
8.551
8.675
8.208
8.304
248,998
-0.25(-2.90%)
Apr 06, 2006
8.389
8.570
8.237
8.551
388,751
+0.17(+2.05%)
Apr 05, 2006
8.218
8.408
8.094
8.380
231,868
+0.14(+1.73%)
Apr 04, 2006
8.456
8.475
8.132
8.237
329,142
-0.20(-2.37%)
Apr 03, 2006
8.232
8.494
8.232
8.437
269,266
+0.17(+2.07%)
Mar 31, 2006
7.808
8.265
7.789
8.265
355,353
+0.50(+6.37%)
Mar 30, 2006
7.856
7.875
7.666
7.770
111,817
-0.07(-0.85%)
Mar 29, 2006
7.666
7.856
7.618
7.837
135,807
+0.13(+1.73%)
Mar 28, 2006
7.827
7.856
7.656
7.704
175,944
-0.14(-1.82%)
Mar 27, 2006
7.656
7.846
7.456
7.846
210,147
+0.21(+2.74%)
Mar 24, 2006
7.466
7.637
7.456
7.637
128,151
+0.18(+2.43%)
Mar 23, 2006
7.551
7.618
7.427
7.456
76,871
-0.06(-0.76%)
Mar 22, 2006
7.570
7.618
7.494
7.513
88,632
+0.07(+0.90%)
Mar 21, 2006
7.551
7.570
7.389
7.447
155,435
-0.07(-0.89%)
Mar 20, 2006
7.475
7.599
7.475
7.513
102,346
+0.09(+1.15%)
Mar 17, 2006
7.627
7.627
7.361
7.427
217,337
-0.17(-2.26%)
Mar 16, 2006
7.380
7.723
7.380
7.599
379,226
+0.23(+3.10%)
Mar 15, 2006
7.075
7.370
7.016
7.370
261,462
+0.26(+3.61%)
Mar 14, 2006
6.989
7.142
6.828
7.113
153,782
+0.12(+1.77%)
Mar 13, 2006
7.037
7.142
6.875
6.989
137,206
-0.04(-0.54%)
Mar 10, 2006
7.018
7.218
6.932
7.028
292,409
+0.00(+0.00%)
Mar 09, 2006
6.609
7.075
6.609
7.028
460,470
+0.50(+7.74%)
Mar 08, 2006
6.447
6.570
6.380
6.523
80,669
+0.03(+0.44%)
Mar 07, 2006
6.475
6.551
6.351
6.494
73,339
+0.00(+0.00%)
Mar 06, 2006
6.609
6.609
6.494
6.494
46,781
-0.13(-2.01%)
Mar 03, 2006
6.475
6.647
6.475
6.628
98,124
+0.10(+1.61%)
Mar 02, 2006
6.590
6.590
6.489
6.523
84,686
-0.10(-1.44%)
Mar 01, 2006
6.475
6.628
6.209
6.618
243,842
-0.22(-3.20%)
Feb 28, 2006
6.618
6.837
6.628
6.837
297,801
+0.22(+3.31%)
Feb 27, 2006
6.656
6.713
6.475
6.618
147,562
+0.07(+1.02%)
Feb 24, 2006
6.570
6.599
6.513
6.551
41,677
-0.04(-0.58%)
Feb 23, 2006
6.637
6.637
6.485
6.590
60,340
-0.01(-0.14%)
Feb 22, 2006
6.523
6.732
6.399
6.599
135,787
+0.16(+2.51%)
Feb 21, 2006
6.685
6.704
6.437
6.437
69,966
-0.21(-3.15%)
Feb 17, 2006
6.475
6.685
6.456
6.647
132,455
+0.19(+2.92%)
Feb 16, 2006
6.266
6.458
6.237
6.458
162,668
+0.22(+3.54%)
Feb 15, 2006
6.123
6.285
6.113
6.237
105,163
+0.13(+2.18%)
Feb 14, 2006
6.161
6.237
6.094
6.104
38,029
-0.11(-1.84%)
Feb 13, 2006
6.161
6.285
6.132
6.218
41,673
+0.10(+1.56%)
Feb 10, 2006
6.066
6.142
5.971
6.123
58,855
+0.07(+1.10%)
Feb 09, 2006
6.037
6.132
5.990
6.056
43,546
-0.02(-0.31%)
Feb 08, 2006
6.066
6.113
5.913
6.075
67,674
-0.05(-0.78%)
Feb 07, 2006
6.171
6.228
6.056
6.123
118,875
-0.11(-1.83%)
Feb 06, 2006
6.151
6.237
5.999
6.237
80,730
+0.09(+1.39%)
Feb 03, 2006
5.999
6.161
5.952
6.151
56,294
+0.18(+3.03%)
Feb 02, 2006
6.199
6.199
5.969
5.971
143,223
-0.19(-3.09%)
Feb 01, 2006
6.313
6.313
6.123
6.161
33,600
-0.13(-2.12%)
Jan 31, 2006
6.151
6.332
6.066
6.294
94,324
+0.13(+2.16%)
Jan 30, 2006
6.218
6.218
6.047
6.161
54,373
-0.02(-0.31%)
Jan 27, 2006
6.351
6.351
6.094
6.180
65,972
-0.13(-2.11%)
Jan 26, 2006
6.370
6.409
6.237
6.313
44,031
-0.01(-0.15%)
Jan 25, 2006
6.275
6.475
6.209
6.323
58,058
+0.09(+1.37%)
Jan 24, 2006
6.209
6.332
6.199
6.237
47,445
+0.06(+0.92%)
Jan 23, 2006
6.351
6.380
6.094
6.180
148,340
-0.20(-3.13%)
Jan 20, 2006
6.285
6.513
6.285
6.380
105,308
+0.07(+1.06%)
Jan 19, 2006
6.171
6.475
6.132
6.313
62,844
+0.09(+1.38%)
Jan 18, 2006
6.237
6.342
6.199
6.228
69,563
-0.11(-1.80%)
Jan 17, 2006
6.218
6.361
6.190
6.342
57,433
+0.06(+0.91%)
Jan 13, 2006
6.218
6.380
6.218
6.285
82,821
-0.01(-0.15%)
Jan 12, 2006
6.272
6.313
6.247
6.294
54,187
+0.00(+0.00%)
Jan 11, 2006
6.228
6.380
6.161
6.294
114,053
+0.01(+0.15%)
Jan 10, 2006
6.228
6.294
6.132
6.285
79,154
+0.00(+0.00%)
Jan 09, 2006
6.123
6.428
6.123
6.285
69,729
-0.05(-0.75%)
Jan 06, 2006
6.294
6.361
6.218
6.332
51,297
+0.06(+0.91%)
Jan 05, 2006
6.199
6.316
6.180
6.275
57,067
+0.15(+2.49%)
Jan 04, 2006
6.209
6.209
6.037
6.123
52,317
-0.01(-0.16%)
Jan 03, 2006
6.247
6.266
6.071
6.132
57,026
-0.15(-2.42%)
Dec 30, 2005
6.180
6.294
6.018
6.285
70,944
+0.01(+0.15%)
Dec 29, 2005
6.142
6.313
6.085
6.275
75,170
+0.20(+3.29%)
Dec 28, 2005
6.142
6.237
6.018
6.075
115,831
-0.16(-2.60%)
Dec 27, 2005
6.237
6.351
6.237
6.237
44,736
-0.10(-1.65%)
Dec 23, 2005
6.313
6.428
6.304
6.342
27,760
+0.00(+0.00%)
Dec 22, 2005
6.542
6.542
6.313
6.342
64,340
-0.12(-1.91%)
Dec 21, 2005
6.485
6.599
6.437
6.466
48,446
-0.08(-1.16%)
Dec 20, 2005
6.551
6.580
6.410
6.542
105,026
-0.04(-0.58%)
Dec 19, 2005
6.570
6.590
6.428
6.580
78,383
+0.03(+0.44%)
Dec 16, 2005
6.437
6.618
6.437
6.551
75,511
+0.09(+1.33%)
Dec 15, 2005
6.428
6.565
6.339
6.466
74,840
-0.02(-0.29%)
Dec 14, 2005
6.704
6.704
6.466
6.485
108,743
-0.03(-0.44%)
Dec 13, 2005
6.266
6.637
6.094
6.513
217,698
+0.17(+2.70%)
Dec 12, 2005
6.094
6.361
5.971
6.342
99,197
+0.27(+4.39%)
Dec 09, 2005
6.047
6.132
6.018
6.075
37,800
-0.02(-0.31%)
Dec 08, 2005
6.018
6.180
6.009
6.094
44,877
+0.00(+0.00%)
Dec 07, 2005
6.190
6.190
6.009
6.094
64,638
-0.14(-2.29%)
Dec 06, 2005
6.108
6.304
6.047
6.237
67,668
+0.10(+1.71%)
Dec 05, 2005
5.923
6.256
5.885
6.132
104,916
+0.21(+3.54%)
Dec 02, 2005
6.266
6.275
5.894
5.923
199,812
-0.27(-4.31%)
Dec 01, 2005
6.142
6.285
6.123
6.190
104,605
-0.10(-1.52%)
Nov 30, 2005
6.504
6.542
6.132
6.285
124,990
-0.23(-3.51%)
Nov 29, 2005
6.485
6.513
6.361
6.513
72,432
+0.08(+1.18%)
Nov 28, 2005
6.456
6.523
6.275
6.437
98,991
-0.02(-0.30%)
Nov 25, 2005
6.396
6.513
6.142
6.456
68,504
+0.00(+0.00%)
Nov 23, 2005
6.380
6.609
6.380
6.456
89,112
+0.09(+1.35%)
Nov 22, 2005
6.066
6.742
6.056
6.370
529,443
+0.28(+4.53%)
Nov 21, 2005
6.132
6.180
6.047
6.094
357,130
-0.02(-0.31%)
Nov 18, 2005
6.047
6.190
5.894
6.113
355,197
+0.19(+3.22%)
Nov 17, 2005
5.894
6.028
5.856
5.923
93,956
+0.00(+0.00%)
Nov 16, 2005
5.828
6.123
5.824
5.923
120,132
-0.02(-0.32%)
Nov 15, 2005
6.113
6.113
5.904
5.942
164,782
-0.17(-2.80%)
Nov 14, 2005
6.009
6.190
5.980
6.113
115,366
+0.04(+0.63%)
Nov 11, 2005
6.199
6.218
5.952
6.075
107,487
-0.14(-2.30%)
Nov 10, 2005
6.256
6.294
6.190
6.218
64,281
-0.04(-0.61%)
Nov 09, 2005
6.380
6.380
6.209
6.256
88,799
-0.17(-2.67%)
Nov 08, 2005
6.580
6.751
6.190
6.428
202,010
-0.45(-6.51%)
Nov 07, 2005
6.694
6.961
6.694
6.875
180,402
+0.04(+0.56%)
Nov 04, 2005
6.675
6.856
6.675
6.837
91,602
+0.16(+2.43%)
Nov 03, 2005
6.675
6.818
6.675
6.675
94,199
-0.05(-0.71%)
Nov 02, 2005
6.770
6.875
6.666
6.723
110,717
-0.10(-1.40%)
Nov 01, 2005
6.818
6.995
6.799
6.818
90,659
-0.06(-0.83%)
Oct 31, 2005
6.847
6.894
6.713
6.875
65,995
+0.02(+0.28%)
Oct 28, 2005
6.951
6.980
6.666
6.856
71,474
-0.06(-0.83%)
Oct 27, 2005
7.142
7.142
6.856
6.913
108,958
-0.10(-1.36%)
Oct 26, 2005
6.970
7.075
6.923
7.009
97,141
-0.03(-0.41%)
Oct 25, 2005
6.942
7.047
6.894
7.037
101,837
+0.10(+1.37%)
Oct 24, 2005
6.923
7.113
6.899
6.942
128,413
+0.01(+0.14%)
Oct 21, 2005
6.970
7.047
6.904
6.932
82,833
-0.02(-0.27%)
Oct 20, 2005
6.923
7.066
6.904
6.951
75,080
+0.02(+0.27%)
Oct 19, 2005
6.885
6.999
6.818
6.932
100,935
-0.04(-0.55%)
Oct 18, 2005
6.980
7.009
6.856
6.970
129,200
-0.01(-0.14%)
Oct 17, 2005
7.066
7.066
6.856
6.980
427,012
+0.20(+2.95%)
Oct 14, 2005
6.494
6.780
6.370
6.780
317,011
+0.37(+5.80%)
Oct 13, 2005
5.999
6.504
5.818
6.409
177,674
+0.34(+5.65%)
Oct 12, 2005
6.266
6.266
5.904
6.066
58,756
-0.14(-2.30%)
Oct 11, 2005
6.275
6.485
6.142
6.209
61,737
-0.10(-1.51%)
Oct 10, 2005
6.199
6.360
6.199
6.304
53,582
+0.09(+1.38%)
Oct 07, 2005
6.332
6.437
6.132
6.218
109,857
-0.16(-2.54%)
Oct 06, 2005
6.494
6.513
6.380
6.380
71,940
-0.12(-1.90%)
Oct 05, 2005
6.551
6.647
6.475
6.504
55,158
-0.07(-1.01%)
Oct 04, 2005
6.561
6.751
6.313
6.570
208,856
+0.01(+0.15%)
Oct 03, 2005
6.656
6.666
6.497
6.561
80,557
-0.11(-1.71%)
Sep 30, 2005
6.780
6.780
6.618
6.675
121,245
-0.09(-1.27%)
Sep 29, 2005
6.666
6.789
6.569
6.761
321,513
+0.22(+3.35%)
Sep 28, 2005
6.656
6.656
6.380
6.542
285,987
-0.08(-1.15%)
Sep 27, 2005
6.190
6.647
6.047
6.618
502,713
+0.49(+7.92%)
Sep 26, 2005
6.085
6.180
6.018
6.132
263,664
+0.11(+1.90%)
Sep 23, 2005
6.018
6.056
5.885
6.018
259,577
+0.11(+1.94%)
Sep 22, 2005
5.904
5.952
5.609
5.904
284,371
-0.01(-0.16%)
Sep 21, 2005
5.552
5.923
5.552
5.913
536,841
+0.39(+7.07%)
Sep 20, 2005
5.485
5.571
5.390
5.523
55,602
-0.05(-0.85%)
Sep 19, 2005
5.552
5.590
5.456
5.571
29,929
+0.01(+0.17%)
Sep 16, 2005
5.675
5.771
5.180
5.561
200,088
+0.06(+1.04%)
Sep 15, 2005
5.513
5.542
5.456
5.504
70,213
+0.00(+0.00%)
Sep 14, 2005
5.523
5.561
5.466
5.504
93,883
-0.01(-0.17%)
Sep 13, 2005
5.333
5.523
5.333
5.513
93,164
+0.18(+3.39%)
Sep 12, 2005
5.209
5.380
5.209
5.333
39,841
+0.12(+2.38%)
Sep 09, 2005
5.104
5.294
5.104
5.209
74,601
+0.07(+1.30%)
Sep 08, 2005
5.209
5.237
5.142
5.142
69,270
-0.10(-1.82%)
Sep 07, 2005
5.228
5.256
5.190
5.237
73,378
+0.01(+0.18%)
Sep 06, 2005
5.314
5.418
5.145
5.228
102,255
-0.13(-2.49%)
Sep 02, 2005
5.352
5.409
5.290
5.361
48,564
-0.06(-1.05%)
Sep 01, 2005
5.399
5.428
5.371
5.418
65,699
+0.05(+0.89%)
Aug 31, 2005
5.161
5.399
5.161
5.371
36,040
+0.09(+1.62%)
Aug 30, 2005
5.104
5.361
5.104
5.285
80,656
+0.10(+1.83%)
Aug 29, 2005
5.095
5.228
5.095
5.190
75,411
-0.02(-0.37%)
Aug 26, 2005
5.247
5.304
5.095
5.209
61,448
-0.03(-0.55%)
Aug 25, 2005
5.256
5.333
5.228
5.237
58,646
-0.01(-0.16%)
Aug 24, 2005
5.066
5.247
5.047
5.246
73,644
+0.17(+3.36%)
Aug 23, 2005
5.190
5.247
4.980
5.075
197,031
-0.15(-2.91%)
Aug 22, 2005
5.199
5.266
5.152
5.228
69,224
+0.00(+0.00%)
Aug 19, 2005
5.228
5.333
5.228
5.228
41,455
-0.04(-0.72%)
Aug 18, 2005
5.275
5.380
5.247
5.266
78,494
-0.08(-1.43%)
Aug 17, 2005
5.542
5.542
5.333
5.342
47,510
-0.11(-2.09%)
Aug 16, 2005
5.428
5.533
5.428
5.456
60,888
-0.04(-0.69%)
Aug 15, 2005
5.447
5.580
5.447
5.494
72,661
+0.00(+0.00%)
Aug 12, 2005
5.542
5.656
5.333
5.494
126,960
-0.19(-3.35%)
Aug 11, 2005
5.647
5.704
5.628
5.685
84,085
+0.03(+0.51%)
Aug 10, 2005
5.609
5.713
5.542
5.656
88,017
+0.10(+1.71%)
Aug 09, 2005
5.466
5.628
5.466
5.561
23,810
+0.09(+1.57%)
Aug 08, 2005
5.618
5.628
5.437
5.475
50,723
-0.12(-2.21%)
Aug 05, 2005
5.561
5.609
5.552
5.599
24,092
+0.08(+1.38%)
Aug 04, 2005
5.475
5.609
5.475
5.523
51,342
-0.01(-0.17%)
Aug 03, 2005
5.437
5.618
5.437
5.533
76,889
+0.04(+0.69%)
Aug 02, 2005
5.447
5.542
5.399
5.494
37,546
+0.01(+0.17%)
Aug 01, 2005
5.466
5.552
5.399
5.485
49,195
+0.05(+0.88%)
Jul 29, 2005
5.437
5.485
5.352
5.437
40,347
-0.04(-0.70%)
Jul 28, 2005
5.628
5.666
5.456
5.475
67,937
-0.10(-1.71%)
Jul 27, 2005
5.713
5.713
5.571
5.571
61,832
-0.17(-2.99%)
Jul 26, 2005
5.771
5.809
5.637
5.742
143,025
+0.05(+0.84%)
Jul 25, 2005
5.732
5.742
5.475
5.694
100,786
-0.03(-0.50%)
Jul 22, 2005
5.447
5.742
5.428
5.723
181,869
+0.29(+5.25%)
Jul 21, 2005
5.352
5.504
5.275
5.437
92,212
+0.04(+0.71%)
Jul 20, 2005
5.380
5.399
5.209
5.399
64,719
+0.00(+0.00%)
Jul 19, 2005
5.333
5.466
5.333
5.399
65,537
+0.06(+1.07%)
Jul 18, 2005
5.380
5.420
5.333
5.342
94,449
-0.06(-1.06%)
Jul 15, 2005
5.418
5.418
5.294
5.399
39,234
-0.02(-0.35%)
Jul 14, 2005
5.428
5.456
5.371
5.418
46,875
+0.02(+0.35%)
Jul 13, 2005
5.437
5.447
5.333
5.399
50,425
-0.12(-2.24%)
Jul 12, 2005
5.504
5.571
5.447
5.523
47,200
+0.00(+0.00%)
Jul 11, 2005
5.352
5.523
5.294
5.523
91,947
+0.17(+3.20%)
Jul 08, 2005
5.161
5.380
5.161
5.352
58,347
+0.17(+3.31%)
Jul 07, 2005
5.142
5.190
5.123
5.180
57,652
-0.07(-1.27%)
Jul 06, 2005
5.095
5.247
5.085
5.247
26,805
+0.10(+2.04%)
Jul 05, 2005
5.123
5.209
5.123
5.142
18,062
-0.01(-0.18%)
Jul 01, 2005
5.056
5.209
5.056
5.152
35,705
+0.08(+1.50%)
Jun 30, 2005
5.123
5.142
5.037
5.075
23,649
-0.06(-1.11%)
Jun 29, 2005
5.095
5.190
5.056
5.133
38,734
+0.04(+0.75%)
Jun 28, 2005
4.828
5.142
4.790
5.095
144,736
+0.28(+5.73%)
Jun 27, 2005
4.933
5.018
4.637
4.818
165,792
-0.11(-2.32%)
Jun 24, 2005
5.228
5.228
4.923
4.933
70,327
-0.15(-3.00%)
Jun 23, 2005
5.095
5.237
5.085
5.085
43,851
-0.06(-1.11%)
Jun 22, 2005
5.047
5.190
5.047
5.142
55,730
+0.10(+1.89%)
Jun 21, 2005
5.161
5.180
5.047
5.047
51,928
-0.13(-2.57%)
Jun 20, 2005
5.085
5.247
5.085
5.180
57,103
+0.03(+0.55%)
Jun 17, 2005
4.971
5.380
4.961
5.152
200,543
+0.19(+3.84%)
Jun 16, 2005
4.904
5.037
4.885
4.961
74,974
+0.00(+0.00%)
Jun 15, 2005
4.980
4.990
4.914
4.961
73,510
+0.00(+0.00%)
Jun 14, 2005
4.990
5.085
4.866
4.961
188,323
-0.09(-1.70%)
Jun 13, 2005
5.018
5.085
4.971
5.047
77,072
-0.05(-0.93%)
Jun 10, 2005
5.114
5.171
5.075
5.095
59,858
-0.01(-0.19%)
Jun 09, 2005
5.199
5.266
5.047
5.104
114,899
-0.16(-3.07%)
Jun 08, 2005
5.285
5.360
5.247
5.266
41,143
-0.10(-1.78%)
Jun 07, 2005
5.399
5.475
5.333
5.361
74,136
-0.04(-0.71%)
Jun 06, 2005
5.456
5.456
5.346
5.399
97,136
+0.00(+0.00%)
Jun 03, 2005
5.285
5.609
5.285
5.399
107,805
+0.01(+0.18%)
Jun 02, 2005
5.466
5.533
5.323
5.390
142,630
-0.10(-1.91%)
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.