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
Entegris Inc
(NQ:
ENTG
)
137.75
+6.47 (+4.93%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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
9.266
9.420
9.179
9.392
813,524
+0.18(+1.99%)
May 30, 2006
9.440
9.546
9.179
9.208
725,390
-0.23(-2.45%)
May 26, 2006
9.555
9.555
9.314
9.440
541,937
-0.01(-0.10%)
May 25, 2006
9.584
9.584
9.257
9.449
514,671
+0.10(+1.03%)
May 24, 2006
9.440
9.555
9.073
9.353
856,212
-0.04(-0.41%)
May 23, 2006
9.623
9.787
9.324
9.392
1,060,302
-0.13(-1.42%)
May 22, 2006
9.758
9.758
9.208
9.527
1,335,019
-0.25(-2.56%)
May 19, 2006
9.739
9.825
9.507
9.777
1,289,393
+0.01(+0.10%)
May 18, 2006
10.07
10.28
9.748
9.768
1,106,955
-0.32(-3.15%)
May 17, 2006
10.31
10.39
10.02
10.09
897,983
-0.31(-3.01%)
May 16, 2006
10.51
10.64
10.30
10.40
1,033,637
-0.14(-1.33%)
May 15, 2006
10.83
11.04
10.41
10.54
1,531,172
-0.32(-2.93%)
May 12, 2006
10.74
11.08
10.74
10.86
975,672
+0.13(+1.17%)
May 11, 2006
11.15
11.33
10.64
10.73
1,201,826
-0.44(-3.97%)
May 10, 2006
11.38
11.57
11.13
11.18
1,778,708
-0.23(-2.03%)
May 09, 2006
11.16
11.45
10.90
11.41
2,651,074
+0.66(+6.10%)
May 08, 2006
10.86
10.93
10.68
10.75
759,197
-0.08(-0.71%)
May 05, 2006
10.61
10.87
10.39
10.83
870,680
+0.22(+2.09%)
May 04, 2006
10.33
10.62
10.33
10.61
1,029,336
+0.24(+2.33%)
May 03, 2006
10.33
10.46
10.15
10.37
487,923
+0.04(+0.37%)
May 02, 2006
10.36
10.42
10.03
10.33
898,206
+0.40(+3.98%)
May 01, 2006
9.835
10.06
9.758
9.931
915,248
+0.12(+1.18%)
Apr 28, 2006
9.642
9.874
9.555
9.816
942,004
+0.12(+1.19%)
Apr 27, 2006
9.681
9.903
9.575
9.700
796,245
+0.01(+0.10%)
Apr 26, 2006
9.671
9.825
9.575
9.690
769,803
+0.05(+0.50%)
Apr 25, 2006
9.671
9.739
9.584
9.642
749,467
-0.05(-0.50%)
Apr 24, 2006
9.912
10.03
9.661
9.690
837,010
-0.25(-2.52%)
Apr 21, 2006
10.08
10.16
9.816
9.941
616,732
-0.12(-1.15%)
Apr 20, 2006
10.12
10.18
9.951
10.06
505,798
-0.03(-0.29%)
Apr 19, 2006
9.960
10.11
9.864
10.09
639,851
+0.17(+1.75%)
Apr 18, 2006
9.546
9.980
9.604
9.912
1,084,234
+0.37(+3.84%)
Apr 17, 2006
9.758
9.854
9.478
9.546
882,094
-0.24(-2.46%)
Apr 13, 2006
9.498
9.903
9.469
9.787
461,754
+0.31(+3.26%)
Apr 12, 2006
9.382
9.536
9.189
9.478
312,551
+0.10(+1.03%)
Apr 11, 2006
9.459
9.594
9.266
9.382
897,435
-0.12(-1.22%)
Apr 10, 2006
9.854
9.883
9.392
9.498
1,447,653
-0.40(-4.00%)
Apr 07, 2006
10.14
10.15
9.816
9.893
781,093
-0.19(-1.91%)
Apr 06, 2006
10.11
10.11
9.903
10.09
861,487
+0.01(+0.10%)
Apr 05, 2006
9.970
10.09
9.806
10.08
673,418
+0.16(+1.65%)
Apr 04, 2006
10.02
10.11
9.854
9.912
873,728
-0.18(-1.81%)
Apr 03, 2006
10.28
10.30
10.02
10.10
853,379
-0.16(-1.60%)
Mar 31, 2006
10.17
10.27
10.05
10.26
1,345,640
+0.10(+0.95%)
Mar 30, 2006
10.08
10.17
9.931
10.16
873,097
+0.08(+0.77%)
Mar 29, 2006
9.922
10.09
9.787
10.09
1,170,746
+0.22(+2.25%)
Mar 28, 2006
9.960
9.960
9.777
9.864
766,020
-0.09(-0.87%)
Mar 27, 2006
9.883
9.970
9.806
9.951
1,189,177
+0.07(+0.68%)
Mar 24, 2006
9.922
9.922
9.758
9.883
602,013
+0.00(+0.00%)
Mar 23, 2006
9.883
9.931
9.777
9.883
1,406,525
+0.00(+0.00%)
Mar 22, 2006
9.931
9.951
9.690
9.883
1,232,083
-0.08(-0.77%)
Mar 21, 2006
10.12
10.12
9.854
9.960
2,369,499
-0.12(-1.15%)
Mar 20, 2006
10.18
10.18
10.02
10.08
1,650,207
-0.12(-1.14%)
Mar 17, 2006
10.23
10.28
10.09
10.19
1,988,357
+0.01(+0.09%)
Mar 16, 2006
10.52
10.61
10.10
10.18
1,633,751
-0.36(-3.38%)
Mar 15, 2006
10.61
10.61
10.45
10.54
663,571
-0.08(-0.73%)
Mar 14, 2006
10.50
10.62
10.29
10.62
993,703
+0.13(+1.29%)
Mar 13, 2006
10.30
10.60
10.30
10.48
604,202
+0.14(+1.40%)
Mar 10, 2006
10.15
10.51
10.11
10.34
1,123,970
+0.17(+1.71%)
Mar 09, 2006
10.21
10.31
10.10
10.16
1,452,044
-0.04(-0.38%)
Mar 08, 2006
10.13
10.31
10.03
10.20
1,252,758
-0.02(-0.19%)
Mar 07, 2006
10.28
10.33
10.16
10.22
797,878
-0.08(-0.75%)
Mar 06, 2006
10.45
10.45
10.13
10.30
772,910
-0.10(-0.93%)
Mar 03, 2006
10.31
10.56
10.26
10.39
712,962
+0.02(+0.19%)
Mar 02, 2006
10.47
10.47
10.26
10.38
649,944
-0.10(-0.92%)
Mar 01, 2006
10.13
10.60
10.03
10.47
904,837
+0.39(+3.82%)
Feb 28, 2006
10.07
10.24
9.999
10.09
645,454
+0.02(+0.19%)
Feb 27, 2006
10.11
10.19
9.989
10.07
869,777
-0.05(-0.48%)
Feb 24, 2006
10.06
10.13
9.835
10.11
1,325,777
+0.02(+0.19%)
Feb 23, 2006
10.11
10.14
9.960
10.10
667,016
-0.05(-0.48%)
Feb 22, 2006
10.20
10.33
10.10
10.14
693,985
-0.09(-0.85%)
Feb 21, 2006
10.53
10.53
10.08
10.23
903,070
-0.25(-2.39%)
Feb 17, 2006
10.56
10.61
10.28
10.48
559,920
-0.10(-0.91%)
Feb 16, 2006
10.27
10.61
10.27
10.58
788,823
+0.33(+3.20%)
Feb 15, 2006
10.17
10.34
10.13
10.25
454,125
+0.03(+0.28%)
Feb 14, 2006
10.24
10.36
10.03
10.22
853,332
+0.03(+0.28%)
Feb 13, 2006
10.34
10.46
10.15
10.19
972,905
-0.17(-1.67%)
Feb 10, 2006
10.31
10.45
10.14
10.37
819,473
+0.00(+0.00%)
Feb 09, 2006
10.24
10.49
10.23
10.37
852,256
+0.10(+0.94%)
Feb 08, 2006
10.01
10.34
9.951
10.27
917,900
+0.26(+2.60%)
Feb 07, 2006
9.652
10.10
9.642
10.01
1,356,190
+0.32(+3.28%)
Feb 06, 2006
9.594
9.854
9.536
9.690
827,091
+0.07(+0.70%)
Feb 03, 2006
9.874
9.874
9.594
9.623
1,123,989
-0.32(-3.20%)
Feb 02, 2006
10.12
10.27
9.787
9.941
1,032,102
-0.24(-2.37%)
Feb 01, 2006
10.09
10.29
9.989
10.18
1,423,964
+0.06(+0.57%)
Jan 31, 2006
10.27
10.27
9.883
10.12
1,377,198
-0.13(-1.32%)
Jan 30, 2006
10.38
10.40
10.03
10.26
727,526
-0.17(-1.66%)
Jan 27, 2006
10.61
10.79
10.37
10.43
1,122,560
-0.18(-1.73%)
Jan 26, 2006
10.52
10.67
10.49
10.62
1,177,359
+0.18(+1.76%)
Jan 25, 2006
10.36
10.47
10.28
10.43
757,720
+0.08(+0.75%)
Jan 24, 2006
10.08
10.43
10.03
10.36
1,631,416
+0.26(+2.58%)
Jan 23, 2006
10.35
10.46
9.984
10.10
1,091,686
-0.27(-2.60%)
Jan 20, 2006
10.61
10.61
10.31
10.37
1,069,301
-0.22(-2.09%)
Jan 19, 2006
10.17
10.64
10.17
10.59
1,845,711
+0.41(+4.08%)
Jan 18, 2006
10.10
10.39
10.06
10.17
1,016,244
-0.05(-0.47%)
Jan 17, 2006
10.24
10.56
10.12
10.22
772,979
-0.11(-1.03%)
Jan 13, 2006
10.44
10.46
10.23
10.33
855,181
-0.08(-0.74%)
Jan 12, 2006
10.41
10.60
10.33
10.40
860,799
-0.08(-0.74%)
Jan 11, 2006
10.09
10.54
9.980
10.48
1,589,928
+0.29(+2.84%)
Jan 10, 2006
10.02
10.27
10.02
10.19
1,598,917
+0.10(+0.95%)
Jan 09, 2006
10.23
10.30
10.10
10.10
1,136,929
-0.22(-2.15%)
Jan 06, 2006
10.10
10.50
10.03
10.32
1,886,023
+0.32(+3.18%)
Jan 05, 2006
9.459
10.05
9.170
9.999
1,984,684
+0.80(+8.70%)
Jan 04, 2006
9.343
9.392
9.131
9.199
1,425,266
-0.13(-1.45%)
Jan 03, 2006
9.150
9.420
8.871
9.334
1,008,292
+0.25(+2.76%)
Dec 30, 2005
9.353
9.353
9.064
9.083
872,788
-0.29(-3.09%)
Dec 29, 2005
9.392
9.517
9.334
9.372
789,471
-0.06(-0.61%)
Dec 28, 2005
9.449
9.498
9.334
9.430
449,586
-0.02(-0.20%)
Dec 27, 2005
9.546
9.728
9.430
9.449
556,823
-0.14(-1.51%)
Dec 23, 2005
9.633
9.806
9.536
9.594
223,523
-0.08(-0.80%)
Dec 22, 2005
9.555
9.700
9.459
9.671
437,281
+0.16(+1.72%)
Dec 21, 2005
9.343
9.604
9.343
9.507
717,258
+0.18(+1.96%)
Dec 20, 2005
9.276
9.449
9.189
9.324
946,395
+0.07(+0.73%)
Dec 19, 2005
9.565
9.565
9.179
9.257
760,082
-0.29(-3.03%)
Dec 16, 2005
9.478
9.633
9.257
9.546
1,417,105
+0.11(+1.12%)
Dec 15, 2005
9.440
9.546
9.372
9.440
520,496
-0.05(-0.51%)
Dec 14, 2005
9.584
9.642
9.343
9.488
696,826
-0.08(-0.81%)
Dec 13, 2005
9.642
9.681
9.527
9.565
703,516
-0.15(-1.59%)
Dec 12, 2005
9.922
9.931
9.642
9.719
810,825
-0.14(-1.47%)
Dec 09, 2005
9.787
9.931
9.642
9.864
535,980
+0.09(+0.89%)
Dec 08, 2005
9.806
9.960
9.642
9.777
604,076
+0.05(+0.50%)
Dec 07, 2005
9.845
9.941
9.623
9.729
904,394
-0.15(-1.56%)
Dec 06, 2005
9.912
10.08
9.758
9.883
777,458
-0.02(-0.19%)
Dec 05, 2005
10.08
10.08
9.777
9.903
589,625
-0.17(-1.72%)
Dec 02, 2005
10.03
10.08
9.883
10.08
756,978
+0.02(+0.19%)
Dec 01, 2005
9.739
10.11
9.739
10.06
693,900
+0.32(+3.27%)
Nov 30, 2005
10.01
10.07
9.729
9.739
1,453,757
-0.16(-1.66%)
Nov 29, 2005
10.11
10.11
9.661
9.903
673,730
-0.10(-0.96%)
Nov 28, 2005
10.19
10.21
9.941
9.999
696,296
-0.14(-1.33%)
Nov 25, 2005
10.18
10.25
10.10
10.13
130,066
+0.01(+0.10%)
Nov 23, 2005
9.874
10.37
9.806
10.12
701,690
-0.06(-0.57%)
Nov 22, 2005
9.999
10.28
9.883
10.18
1,004,061
+0.11(+1.05%)
Nov 21, 2005
9.710
10.08
9.498
10.08
720,327
+0.38(+3.88%)
Nov 18, 2005
9.623
9.835
9.536
9.700
788,817
+0.16(+1.72%)
Nov 17, 2005
9.401
9.565
9.286
9.536
669,557
+0.19(+2.06%)
Nov 16, 2005
9.401
9.481
9.276
9.343
424,779
-0.05(-0.51%)
Nov 15, 2005
9.652
9.739
9.392
9.392
744,094
-0.27(-2.79%)
Nov 14, 2005
9.642
9.739
9.498
9.661
717,375
+0.04(+0.40%)
Nov 11, 2005
9.575
9.758
9.536
9.623
826,007
-0.03(-0.30%)
Nov 10, 2005
9.527
9.671
9.430
9.652
774,478
+0.12(+1.21%)
Nov 09, 2005
9.488
9.594
9.430
9.536
826,648
+0.00(+0.00%)
Nov 08, 2005
9.295
9.594
9.295
9.536
893,121
+0.18(+1.96%)
Nov 07, 2005
9.170
9.411
9.170
9.353
628,331
+0.10(+1.04%)
Nov 04, 2005
9.285
9.353
9.122
9.257
487,008
+0.01(+0.10%)
Nov 03, 2005
9.449
9.449
9.228
9.247
983,073
-0.11(-1.13%)
Nov 02, 2005
9.382
9.440
9.257
9.353
874,028
+0.02(+0.21%)
Nov 01, 2005
9.334
9.478
9.305
9.334
592,041
-0.08(-0.82%)
Oct 31, 2005
9.208
9.517
9.170
9.411
677,853
+0.23(+2.52%)
Oct 28, 2005
9.141
9.228
8.919
9.179
691,202
+0.10(+1.06%)
Oct 27, 2005
9.112
9.237
9.015
9.083
1,134,817
-0.13(-1.36%)
Oct 26, 2005
9.334
9.440
9.083
9.208
579,005
-0.14(-1.55%)
Oct 25, 2005
9.372
9.517
9.112
9.353
607,516
-0.09(-0.92%)
Oct 24, 2005
9.546
9.546
9.295
9.440
689,715
-0.09(-0.91%)
Oct 21, 2005
9.671
9.777
9.469
9.527
747,887
-0.12(-1.20%)
Oct 20, 2005
9.507
9.835
9.478
9.642
751,126
+0.13(+1.42%)
Oct 19, 2005
9.411
9.594
9.035
9.507
1,253,572
+0.13(+1.34%)
Oct 18, 2005
9.652
9.758
9.372
9.382
1,071,931
-0.10(-1.02%)
Oct 17, 2005
10.07
10.07
9.189
9.478
1,464,834
-0.57(-5.66%)
Oct 14, 2005
10.31
10.31
9.890
10.05
845,624
-0.21(-2.07%)
Oct 13, 2005
10.31
10.38
10.02
10.26
1,125,771
-0.14(-1.39%)
Oct 12, 2005
10.51
11.04
10.12
10.40
1,428,369
+0.00(+0.00%)
Oct 11, 2005
10.80
10.90
10.38
10.40
773,764
-0.34(-3.14%)
Oct 10, 2005
11.07
11.07
10.66
10.74
438,163
-0.40(-3.55%)
Oct 07, 2005
10.93
11.27
10.85
11.14
545,692
+0.33(+3.03%)
Oct 06, 2005
10.87
11.08
10.69
10.81
738,910
-0.03(-0.27%)
Oct 05, 2005
11.06
11.29
10.84
10.84
704,236
-0.24(-2.18%)
Oct 04, 2005
11.45
11.57
11.07
11.08
2,117,289
+0.11(+0.97%)
Oct 03, 2005
10.84
11.28
10.68
10.97
1,846,332
+0.08(+0.71%)
Sep 30, 2005
10.61
10.91
10.49
10.90
926,875
+0.23(+2.17%)
Sep 29, 2005
10.44
10.78
10.34
10.66
1,221,490
+0.26(+2.50%)
Sep 28, 2005
10.35
10.64
10.13
10.40
739,456
+0.05(+0.47%)
Sep 27, 2005
10.45
10.71
10.16
10.36
695,139
-0.09(-0.83%)
Sep 26, 2005
10.38
10.67
10.23
10.44
602,919
+0.15(+1.50%)
Sep 23, 2005
10.29
10.32
10.09
10.29
395,531
-0.01(-0.09%)
Sep 22, 2005
10.30
10.44
9.980
10.30
866,519
+0.04(+0.38%)
Sep 21, 2005
10.40
10.41
10.14
10.26
471,834
-0.26(-2.47%)
Sep 20, 2005
10.75
10.90
10.36
10.52
1,042,862
-0.20(-1.89%)
Sep 19, 2005
10.98
10.99
10.64
10.72
773,263
-0.30(-2.71%)
Sep 16, 2005
10.79
11.14
10.69
11.02
1,290,686
+0.30(+2.79%)
Sep 15, 2005
10.95
11.07
10.68
10.72
1,147,022
-0.19(-1.77%)
Sep 14, 2005
11.11
11.25
10.90
10.91
637,924
-0.25(-2.25%)
Sep 13, 2005
10.75
11.24
10.72
11.17
1,389,380
+0.35(+3.21%)
Sep 12, 2005
10.85
10.89
10.57
10.82
1,158,728
+0.14(+1.36%)
Sep 09, 2005
10.62
10.93
10.62
10.67
1,337,852
+0.42(+4.14%)
Sep 08, 2005
10.26
10.35
10.19
10.25
495,932
-0.07(-0.65%)
Sep 07, 2005
10.29
10.36
10.12
10.32
479,804
+0.00(+0.00%)
Sep 06, 2005
10.18
10.38
10.18
10.32
753,354
+0.38(+3.78%)
Sep 02, 2005
9.922
10.07
9.768
9.941
326,948
-0.03(-0.29%)
Sep 01, 2005
10.12
10.16
9.883
9.970
491,017
-0.11(-1.05%)
Aug 31, 2005
9.874
10.13
9.748
10.08
770,778
+0.25(+2.55%)
Aug 30, 2005
9.893
9.893
9.777
9.825
629,906
-0.17(-1.74%)
Aug 29, 2005
9.951
10.04
9.864
9.999
425,221
+0.03(+0.29%)
Aug 26, 2005
10.14
10.15
9.845
9.970
464,932
-0.18(-1.80%)
Aug 25, 2005
10.21
10.22
9.989
10.15
490,743
-0.05(-0.47%)
Aug 24, 2005
10.12
10.37
10.02
10.20
352,540
+0.01(+0.10%)
Aug 23, 2005
10.20
10.31
10.05
10.19
415,364
+0.07(+0.67%)
Aug 22, 2005
10.36
10.41
10.03
10.12
489,945
-0.17(-1.69%)
Aug 19, 2005
10.31
10.37
10.09
10.30
376,633
-0.07(-0.65%)
Aug 18, 2005
10.40
10.50
10.17
10.37
710,249
-0.13(-1.19%)
Aug 17, 2005
10.08
10.61
10.08
10.49
960,976
+0.44(+4.41%)
Aug 16, 2005
10.46
10.50
10.03
10.05
1,581,473
-0.48(-4.58%)
Aug 15, 2005
10.53
10.73
10.33
10.53
657,840
+0.00(+0.00%)
Aug 12, 2005
11.01
11.02
10.41
10.53
860,276
-0.54(-4.88%)
Aug 11, 2005
10.94
11.25
10.90
11.07
484,838
+0.09(+0.79%)
Aug 10, 2005
10.99
11.19
10.85
10.98
658,922
+0.05(+0.44%)
Aug 09, 2005
11.14
11.15
10.78
10.93
751,646
-0.16(-1.48%)
Aug 08, 2005
10.93
11.36
10.91
11.10
1,267,313
+0.18(+1.68%)
Aug 05, 2005
10.93
10.96
10.82
10.91
357,490
-0.03(-0.26%)
Aug 04, 2005
11.05
11.25
10.78
10.94
459,030
-0.14(-1.22%)
Aug 03, 2005
11.37
11.37
11.07
11.08
403,459
-0.30(-2.63%)
Aug 02, 2005
11.29
11.48
11.28
11.38
488,008
+0.00(+0.00%)
Aug 01, 2005
11.27
11.47
11.19
11.38
419,986
+0.03(+0.25%)
Jul 29, 2005
11.41
11.43
11.22
11.35
360,386
-0.07(-0.59%)
Jul 28, 2005
11.23
11.42
11.23
11.42
278,057
+0.15(+1.37%)
Jul 27, 2005
11.45
11.46
11.15
11.26
425,975
-0.19(-1.68%)
Jul 26, 2005
11.32
11.47
11.22
11.45
539,044
+0.11(+0.93%)
Jul 25, 2005
11.16
11.52
11.14
11.35
794,565
+0.11(+0.94%)
Jul 22, 2005
11.09
11.25
11.01
11.24
570,445
+0.17(+1.57%)
Jul 21, 2005
11.34
11.36
10.90
11.07
714,083
-0.21(-1.88%)
Jul 20, 2005
10.70
11.33
10.57
11.28
913,744
+0.53(+4.93%)
Jul 19, 2005
10.38
10.75
10.38
10.75
476,579
+0.41(+4.01%)
Jul 18, 2005
10.52
10.75
10.32
10.34
313,180
-0.21(-2.01%)
Jul 15, 2005
10.28
10.62
10.21
10.55
413,415
+0.11(+1.02%)
Jul 14, 2005
10.56
10.59
10.38
10.44
389,179
-0.04(-0.37%)
Jul 13, 2005
10.63
10.63
10.36
10.48
718,121
-0.13(-1.27%)
Jul 12, 2005
10.60
10.78
10.51
10.62
994,045
+0.01(+0.09%)
Jul 11, 2005
10.22
10.62
10.14
10.61
884,119
+0.41(+4.07%)
Jul 08, 2005
9.864
10.27
9.806
10.19
293,524
+0.28(+2.82%)
Jul 07, 2005
9.546
9.931
9.546
9.912
440,250
+0.12(+1.18%)
Jul 06, 2005
9.768
9.883
9.739
9.796
229,590
-0.05(-0.49%)
Jul 05, 2005
9.584
9.874
9.555
9.845
277,011
+0.19(+2.00%)
Jul 01, 2005
9.575
9.729
9.469
9.652
281,574
+0.11(+1.11%)
Jun 30, 2005
9.498
9.700
9.401
9.546
397,357
+0.10(+1.02%)
Jun 29, 2005
9.449
9.546
9.295
9.449
314,891
+0.01(+0.10%)
Jun 28, 2005
9.218
9.449
9.131
9.440
392,197
+0.28(+3.05%)
Jun 27, 2005
9.469
9.469
9.150
9.160
672,622
-0.40(-4.23%)
Jun 24, 2005
9.392
9.584
9.083
9.565
1,736,272
+0.17(+1.85%)
Jun 23, 2005
9.555
9.642
9.363
9.392
530,071
-0.23(-2.40%)
Jun 22, 2005
9.382
9.642
9.276
9.623
389,396
+0.34(+3.63%)
Jun 21, 2005
9.247
9.382
9.208
9.285
256,672
-0.01(-0.10%)
Jun 20, 2005
9.218
9.363
9.015
9.295
443,661
+0.04(+0.42%)
Jun 17, 2005
9.353
9.401
8.987
9.257
639,070
-0.03(-0.31%)
Jun 16, 2005
9.006
9.382
8.707
9.285
1,264,967
-0.55(-5.59%)
Jun 15, 2005
9.739
9.835
9.488
9.835
403,757
+0.12(+1.19%)
Jun 14, 2005
9.739
9.739
9.584
9.719
309,740
-0.01(-0.10%)
Jun 13, 2005
9.575
9.729
9.515
9.729
455,460
+0.13(+1.41%)
Jun 10, 2005
9.594
9.671
9.411
9.594
501,024
+0.05(+0.51%)
Jun 09, 2005
9.363
9.584
9.295
9.546
255,464
+0.15(+1.64%)
Jun 08, 2005
9.285
9.488
9.218
9.392
234,956
+0.15(+1.67%)
Jun 07, 2005
9.314
9.498
9.218
9.237
218,070
-0.06(-0.62%)
Jun 06, 2005
9.305
9.324
9.073
9.295
183,358
+0.08(+0.84%)
Jun 03, 2005
9.324
9.324
9.054
9.218
148,352
-0.17(-1.85%)
Jun 02, 2005
9.392
9.478
9.237
9.392
186,528
+0.06(+0.62%)
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.