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
Nic Inc
(NQ:
EGOV
)
N/A
UNCHANGED
Last Price
Updated:
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
4.766
4.864
4.714
4.842
452,905
+0.11(+2.23%)
May 30, 2006
4.691
4.789
4.661
4.736
165,499
+0.01(+0.16%)
May 26, 2006
4.834
4.834
4.683
4.729
132,244
-0.07(-1.42%)
May 25, 2006
4.736
4.804
4.683
4.797
154,385
+0.12(+2.58%)
May 24, 2006
4.623
4.736
4.525
4.676
190,761
+0.04(+0.81%)
May 23, 2006
4.842
4.902
4.578
4.638
234,582
-0.19(-3.91%)
May 22, 2006
4.812
4.849
4.661
4.827
280,047
+0.01(+0.16%)
May 19, 2006
4.714
4.827
4.676
4.819
138,673
+0.11(+2.40%)
May 18, 2006
4.714
4.789
4.676
4.706
156,160
-0.02(-0.32%)
May 17, 2006
4.812
4.812
4.668
4.721
252,979
-0.13(-2.64%)
May 16, 2006
4.563
4.940
4.510
4.849
363,133
+0.31(+6.81%)
May 15, 2006
4.555
4.593
4.495
4.540
122,963
-0.06(-1.31%)
May 12, 2006
4.563
4.744
4.435
4.601
294,486
+0.02(+0.33%)
May 11, 2006
4.729
4.729
4.495
4.585
330,784
-0.17(-3.49%)
May 10, 2006
4.797
4.842
4.721
4.751
293,993
-0.08(-1.56%)
May 09, 2006
4.623
4.902
4.608
4.827
802,914
+0.18(+3.90%)
May 08, 2006
4.570
4.721
4.540
4.646
408,138
+0.06(+1.32%)
May 05, 2006
4.608
4.638
4.525
4.585
201,416
-0.01(-0.16%)
May 04, 2006
4.564
4.668
4.525
4.593
196,299
+0.02(+0.50%)
May 03, 2006
4.653
4.668
4.525
4.570
130,017
-0.11(-2.26%)
May 02, 2006
4.676
4.729
4.638
4.676
368,804
+0.00(+0.00%)
May 01, 2006
4.638
4.766
4.623
4.676
439,585
+0.04(+0.81%)
Apr 28, 2006
4.638
4.721
4.601
4.638
153,808
-0.05(-0.97%)
Apr 27, 2006
4.653
4.751
4.601
4.683
202,914
+0.02(+0.49%)
Apr 26, 2006
4.653
4.714
4.597
4.661
104,315
-0.02(-0.32%)
Apr 25, 2006
4.676
4.729
4.525
4.676
204,333
-0.03(-0.64%)
Apr 24, 2006
4.676
4.751
4.646
4.706
123,505
+0.02(+0.32%)
Apr 21, 2006
4.676
4.751
4.661
4.691
149,825
+0.00(+0.00%)
Apr 20, 2006
4.706
4.819
4.646
4.691
100,853
+0.01(+0.16%)
Apr 19, 2006
4.706
4.766
4.638
4.683
114,230
-0.03(-0.64%)
Apr 18, 2006
4.736
4.789
4.616
4.714
166,198
+0.02(+0.48%)
Apr 17, 2006
4.797
4.827
4.601
4.691
113,937
-0.13(-2.66%)
Apr 13, 2006
4.842
4.890
4.789
4.819
95,877
-0.06(-1.24%)
Apr 12, 2006
4.797
4.902
4.766
4.880
494,434
+0.08(+1.73%)
Apr 11, 2006
4.782
4.827
4.721
4.797
190,404
+0.03(+0.63%)
Apr 10, 2006
4.736
4.902
4.699
4.766
512,682
+0.05(+0.96%)
Apr 07, 2006
4.683
4.736
4.683
4.721
150,455
+0.01(+0.16%)
Apr 06, 2006
4.729
4.760
4.691
4.714
145,610
+0.01(+0.16%)
Apr 05, 2006
4.706
4.766
4.638
4.706
185,473
+0.03(+0.65%)
Apr 04, 2006
4.646
4.714
4.578
4.676
357,984
+0.08(+1.64%)
Apr 03, 2006
4.608
4.691
4.578
4.601
309,530
-0.02(-0.49%)
Mar 31, 2006
4.601
4.668
4.540
4.623
81,169
+0.05(+0.99%)
Mar 30, 2006
4.563
4.631
4.533
4.578
109,342
+0.00(+0.00%)
Mar 29, 2006
4.510
4.714
4.510
4.578
310,313
+0.08(+1.85%)
Mar 28, 2006
4.638
4.676
4.487
4.495
135,290
-0.13(-2.77%)
Mar 27, 2006
4.676
4.801
4.593
4.623
92,111
-0.03(-0.65%)
Mar 24, 2006
4.766
4.797
4.555
4.653
174,942
-0.14(-2.83%)
Mar 23, 2006
4.759
4.797
4.653
4.789
115,621
+0.05(+0.95%)
Mar 22, 2006
4.751
4.819
4.676
4.744
103,423
+0.00(+0.00%)
Mar 21, 2006
4.895
4.978
4.736
4.744
150,821
-0.18(-3.68%)
Mar 20, 2006
4.887
4.947
4.834
4.925
193,793
+0.02(+0.46%)
Mar 17, 2006
4.864
4.910
4.812
4.902
532,440
+0.06(+1.25%)
Mar 16, 2006
4.789
4.857
4.789
4.842
130,038
+0.05(+1.10%)
Mar 15, 2006
4.834
4.834
4.729
4.789
46,228
-0.02(-0.47%)
Mar 14, 2006
4.699
4.827
4.653
4.812
97,813
+0.13(+2.74%)
Mar 13, 2006
4.578
4.812
4.533
4.683
241,349
+0.11(+2.31%)
Mar 10, 2006
4.518
4.601
4.518
4.578
74,208
+0.07(+1.50%)
Mar 09, 2006
4.563
4.631
4.502
4.510
134,944
-0.06(-1.32%)
Mar 08, 2006
4.518
4.631
4.510
4.570
87,566
+0.04(+0.83%)
Mar 07, 2006
4.525
4.601
4.412
4.533
124,941
+0.00(+0.00%)
Mar 06, 2006
4.631
4.668
4.525
4.533
82,056
-0.08(-1.64%)
Mar 03, 2006
4.646
4.699
4.570
4.608
70,924
-0.06(-1.29%)
Mar 02, 2006
4.616
4.699
4.570
4.668
92,930
+0.02(+0.49%)
Mar 01, 2006
4.525
4.683
4.502
4.646
258,478
+0.11(+2.50%)
Feb 28, 2006
4.555
4.563
4.457
4.533
115,434
-0.02(-0.50%)
Feb 27, 2006
4.442
4.555
4.404
4.555
147,511
+0.11(+2.55%)
Feb 24, 2006
4.495
4.540
4.404
4.442
144,602
-0.08(-1.67%)
Feb 23, 2006
4.525
4.563
4.450
4.518
260,852
+0.00(+0.00%)
Feb 22, 2006
4.465
4.555
4.465
4.518
268,568
+0.14(+3.10%)
Feb 21, 2006
4.412
4.427
4.299
4.382
120,184
-0.05(-1.19%)
Feb 17, 2006
4.518
4.518
4.404
4.435
57,991
-0.05(-1.01%)
Feb 16, 2006
4.518
4.525
4.427
4.480
87,379
-0.01(-0.17%)
Feb 15, 2006
4.412
4.525
4.359
4.487
117,605
+0.11(+2.41%)
Feb 14, 2006
4.344
4.472
4.344
4.382
105,846
+0.03(+0.69%)
Feb 13, 2006
4.427
4.435
4.344
4.352
87,674
-0.12(-2.70%)
Feb 10, 2006
4.412
4.495
4.352
4.472
41,426
+0.02(+0.51%)
Feb 09, 2006
4.435
4.495
4.404
4.450
67,791
+0.01(+0.17%)
Feb 08, 2006
4.367
4.442
4.337
4.442
125,579
+0.08(+1.90%)
Feb 07, 2006
4.412
4.518
4.352
4.359
103,323
-0.08(-1.70%)
Feb 06, 2006
4.404
4.525
4.389
4.435
145,758
+0.01(+0.17%)
Feb 03, 2006
4.299
4.465
4.291
4.427
446,118
+0.14(+3.16%)
Feb 02, 2006
4.487
4.525
4.261
4.291
288,668
-0.23(-5.17%)
Feb 01, 2006
4.472
4.578
4.427
4.525
153,662
+0.04(+0.84%)
Jan 31, 2006
4.518
4.668
4.427
4.487
154,101
-0.05(-1.00%)
Jan 30, 2006
4.563
4.699
4.284
4.533
1,204,766
-0.21(-4.45%)
Jan 27, 2006
4.819
4.970
4.646
4.744
957,284
+0.08(+1.78%)
Jan 26, 2006
4.525
4.676
4.525
4.661
754,978
+0.23(+5.10%)
Jan 25, 2006
4.450
4.459
4.382
4.435
71,700
+0.02(+0.51%)
Jan 24, 2006
4.306
4.457
4.299
4.412
149,080
+0.08(+1.74%)
Jan 23, 2006
4.246
4.344
4.246
4.337
155,654
+0.08(+1.95%)
Jan 20, 2006
4.306
4.306
4.231
4.254
241,176
-0.02(-0.53%)
Jan 19, 2006
4.291
4.337
4.223
4.276
199,399
-0.03(-0.70%)
Jan 18, 2006
4.299
4.382
4.216
4.306
155,993
+0.00(+0.00%)
Jan 17, 2006
4.299
4.359
4.276
4.306
210,466
-0.06(-1.38%)
Jan 13, 2006
4.442
4.495
4.359
4.367
99,780
+0.00(+0.00%)
Jan 12, 2006
4.420
4.487
4.359
4.367
135,510
-0.06(-1.36%)
Jan 11, 2006
4.382
4.465
4.201
4.427
555,098
+0.02(+0.51%)
Jan 10, 2006
4.442
4.480
4.329
4.404
220,614
-0.04(-0.85%)
Jan 09, 2006
4.442
4.518
4.412
4.442
216,760
-0.01(-0.17%)
Jan 06, 2006
4.495
4.570
4.379
4.450
393,608
-0.07(-1.50%)
Jan 05, 2006
4.510
4.585
4.412
4.518
3,559,518
+0.01(+0.17%)
Jan 04, 2006
4.525
4.533
4.472
4.510
125,983
-0.01(-0.17%)
Jan 03, 2006
4.683
4.683
4.487
4.518
533,075
-0.13(-2.76%)
Dec 30, 2005
4.510
4.714
4.450
4.646
231,195
+0.12(+2.67%)
Dec 29, 2005
4.525
4.585
4.487
4.525
85,670
-0.02(-0.33%)
Dec 28, 2005
4.502
4.601
4.502
4.540
38,186
+0.01(+0.17%)
Dec 27, 2005
4.525
4.601
4.502
4.533
67,887
-0.02(-0.33%)
Dec 23, 2005
4.601
4.601
4.518
4.548
36,635
-0.04(-0.82%)
Dec 22, 2005
4.495
4.585
4.457
4.585
76,403
+0.13(+2.88%)
Dec 21, 2005
4.465
4.548
4.450
4.457
79,537
-0.01(-0.17%)
Dec 20, 2005
4.495
4.585
4.465
4.465
90,456
-0.03(-0.67%)
Dec 19, 2005
4.525
4.548
4.495
4.495
72,401
-0.04(-0.83%)
Dec 16, 2005
4.570
4.646
4.480
4.533
373,784
-0.04(-0.83%)
Dec 15, 2005
4.555
4.578
4.518
4.570
79,682
+0.01(+0.17%)
Dec 14, 2005
4.601
4.646
4.555
4.563
93,454
-0.07(-1.47%)
Dec 13, 2005
4.638
4.638
4.585
4.631
108,514
+0.03(+0.66%)
Dec 12, 2005
4.601
4.668
4.540
4.601
106,776
+0.00(+0.00%)
Dec 09, 2005
4.661
4.714
4.593
4.601
191,637
-0.03(-0.65%)
Dec 08, 2005
4.601
4.653
4.555
4.631
94,984
+0.08(+1.66%)
Dec 07, 2005
4.533
4.608
4.533
4.555
60,470
-0.02(-0.33%)
Dec 06, 2005
4.525
4.631
4.525
4.570
92,214
+0.05(+1.00%)
Dec 05, 2005
4.601
4.623
4.510
4.525
105,271
-0.14(-3.07%)
Dec 02, 2005
4.668
4.676
4.533
4.668
76,957
-0.02(-0.48%)
Dec 01, 2005
4.616
4.714
4.585
4.691
94,805
+0.09(+1.97%)
Nov 30, 2005
4.593
4.631
4.525
4.601
130,570
+0.03(+0.66%)
Nov 29, 2005
4.540
4.593
4.525
4.570
168,913
+0.02(+0.33%)
Nov 28, 2005
4.601
4.616
4.525
4.555
200,525
-0.10(-2.11%)
Nov 25, 2005
4.714
4.714
4.638
4.653
12,622
+0.01(+0.16%)
Nov 23, 2005
4.661
4.699
4.601
4.646
169,018
-0.03(-0.65%)
Nov 22, 2005
4.367
4.714
4.367
4.676
249,797
-0.08(-1.74%)
Nov 21, 2005
4.668
4.789
4.578
4.759
133,479
+0.08(+1.77%)
Nov 18, 2005
4.714
4.714
4.563
4.676
130,661
+0.03(+0.65%)
Nov 17, 2005
4.563
4.668
4.540
4.646
69,428
+0.08(+1.82%)
Nov 16, 2005
4.412
4.631
4.374
4.563
165,811
+0.14(+3.24%)
Nov 15, 2005
4.533
4.563
4.397
4.420
285,213
-0.14(-2.98%)
Nov 14, 2005
4.638
4.699
4.548
4.555
197,299
-0.13(-2.74%)
Nov 11, 2005
4.676
4.744
4.593
4.683
86,498
-0.02(-0.32%)
Nov 10, 2005
4.638
4.706
4.495
4.699
71,033
+0.08(+1.63%)
Nov 09, 2005
4.638
4.638
4.525
4.623
71,226
-0.02(-0.49%)
Nov 08, 2005
4.601
4.714
4.510
4.646
224,742
+0.03(+0.65%)
Nov 07, 2005
4.608
4.638
4.548
4.616
62,019
+0.02(+0.33%)
Nov 04, 2005
4.638
4.638
4.525
4.601
874,765
-0.06(-1.29%)
Nov 03, 2005
4.714
4.714
4.616
4.661
133,724
-0.05(-1.12%)
Nov 02, 2005
4.472
4.804
4.472
4.714
290,518
+0.23(+5.04%)
Nov 01, 2005
4.540
4.578
4.261
4.487
425,173
-0.08(-1.65%)
Oct 31, 2005
4.374
4.601
4.359
4.563
300,292
+0.17(+3.95%)
Oct 28, 2005
4.254
4.389
4.216
4.389
86,379
+0.17(+3.93%)
Oct 27, 2005
4.216
4.382
4.156
4.223
290,648
-0.02(-0.53%)
Oct 26, 2005
4.337
4.412
4.239
4.246
391,380
-0.11(-2.43%)
Oct 25, 2005
4.412
4.435
4.329
4.352
144,100
-0.11(-2.53%)
Oct 24, 2005
4.389
4.510
4.389
4.465
89,108
+0.08(+1.89%)
Oct 21, 2005
4.359
4.518
4.337
4.382
62,769
-0.01(-0.17%)
Oct 20, 2005
4.442
4.502
4.374
4.389
67,531
-0.10(-2.18%)
Oct 19, 2005
4.435
4.487
4.344
4.487
153,499
+0.04(+0.85%)
Oct 18, 2005
4.306
4.638
4.306
4.450
192,290
+0.14(+3.33%)
Oct 17, 2005
4.495
4.540
4.186
4.306
420,617
-0.21(-4.67%)
Oct 14, 2005
4.450
4.563
4.382
4.518
324,586
+0.10(+2.22%)
Oct 13, 2005
4.337
4.578
4.163
4.420
234,914
+0.06(+1.38%)
Oct 12, 2005
4.502
4.502
4.352
4.359
138,307
-0.17(-3.67%)
Oct 11, 2005
4.563
4.601
4.510
4.525
83,933
-0.01(-0.17%)
Oct 10, 2005
4.570
4.623
4.525
4.533
64,338
-0.05(-0.99%)
Oct 07, 2005
4.563
4.638
4.487
4.578
148,808
+0.04(+0.83%)
Oct 06, 2005
4.525
4.616
4.450
4.540
200,636
+0.02(+0.33%)
Oct 05, 2005
4.623
4.691
4.510
4.525
145,094
-0.13(-2.76%)
Oct 04, 2005
4.849
4.895
4.616
4.653
244,551
-0.20(-4.04%)
Oct 03, 2005
4.902
4.985
4.834
4.849
338,560
-0.09(-1.83%)
Sep 30, 2005
4.842
4.978
4.774
4.940
381,855
+0.11(+2.34%)
Sep 29, 2005
4.751
4.849
4.676
4.827
591,512
+0.08(+1.75%)
Sep 28, 2005
4.714
4.789
4.676
4.744
337,728
+0.04(+0.80%)
Sep 27, 2005
4.623
4.714
4.563
4.706
227,481
+0.12(+2.63%)
Sep 26, 2005
4.548
4.631
4.450
4.585
197,097
+0.04(+0.83%)
Sep 23, 2005
4.548
4.563
4.465
4.548
101,979
+0.01(+0.17%)
Sep 22, 2005
4.540
4.548
4.427
4.540
133,212
+0.04(+0.84%)
Sep 21, 2005
4.555
4.563
4.472
4.502
119,264
-0.08(-1.65%)
Sep 20, 2005
4.533
4.601
4.525
4.578
164,752
+0.05(+1.17%)
Sep 19, 2005
4.397
4.548
4.269
4.525
459,380
+0.11(+2.39%)
Sep 16, 2005
4.337
4.487
4.329
4.420
647,246
+0.10(+2.27%)
Sep 15, 2005
4.276
4.329
3.997
4.321
167,615
+0.03(+0.70%)
Sep 14, 2005
4.306
4.344
4.276
4.291
77,169
-0.01(-0.18%)
Sep 13, 2005
4.276
4.337
4.246
4.299
146,866
-0.02(-0.52%)
Sep 12, 2005
4.337
4.374
4.269
4.321
150,590
-0.02(-0.52%)
Sep 09, 2005
4.321
4.374
4.269
4.344
147,147
+0.07(+1.59%)
Sep 08, 2005
4.261
4.337
4.254
4.276
92,189
-0.03(-0.70%)
Sep 07, 2005
4.186
4.337
4.148
4.306
131,233
+0.11(+2.70%)
Sep 06, 2005
3.959
4.299
3.959
4.193
344,951
+0.20(+4.91%)
Sep 02, 2005
3.967
4.027
3.929
3.997
47,625
+0.03(+0.76%)
Sep 01, 2005
3.892
3.975
3.892
3.967
99,625
+0.05(+1.15%)
Aug 31, 2005
3.877
3.959
3.854
3.922
130,443
-0.02(-0.38%)
Aug 30, 2005
3.801
3.937
3.801
3.937
74,150
+0.04(+0.97%)
Aug 29, 2005
3.771
3.907
3.771
3.899
104,835
+0.11(+2.78%)
Aug 26, 2005
3.854
3.877
3.778
3.794
79,344
-0.05(-1.37%)
Aug 25, 2005
3.892
3.892
3.831
3.846
61,630
-0.05(-1.35%)
Aug 24, 2005
3.861
3.959
3.748
3.899
95,134
+0.04(+0.98%)
Aug 23, 2005
3.854
3.914
3.824
3.861
78,292
-0.04(-0.97%)
Aug 22, 2005
3.816
3.899
3.816
3.899
55,503
+0.08(+1.97%)
Aug 19, 2005
3.877
3.929
3.824
3.824
60,701
-0.08(-1.93%)
Aug 18, 2005
3.997
3.997
3.846
3.899
110,083
-0.12(-3.00%)
Aug 17, 2005
3.997
4.088
3.975
4.020
54,317
-0.01(-0.19%)
Aug 16, 2005
4.058
4.080
3.975
4.027
76,928
-0.06(-1.48%)
Aug 15, 2005
4.005
4.110
3.997
4.088
97,432
+0.05(+1.12%)
Aug 12, 2005
4.050
4.065
3.952
4.042
109,918
-0.04(-0.92%)
Aug 11, 2005
4.005
4.088
4.005
4.080
72,496
+0.03(+0.74%)
Aug 10, 2005
4.073
4.140
3.997
4.050
134,605
+0.00(+0.00%)
Aug 09, 2005
4.042
4.110
3.997
4.050
67,324
-0.03(-0.74%)
Aug 08, 2005
4.035
4.156
3.997
4.080
148,585
+0.08(+2.08%)
Aug 05, 2005
4.035
4.171
3.952
3.997
174,230
-0.05(-1.30%)
Aug 04, 2005
4.186
4.193
4.005
4.050
155,015
-0.15(-3.59%)
Aug 03, 2005
4.148
4.223
4.058
4.201
370,584
+0.05(+1.27%)
Aug 02, 2005
4.035
4.223
3.929
4.148
324,897
+0.11(+2.80%)
Aug 01, 2005
3.922
4.103
3.718
4.035
487,574
+0.11(+2.69%)
Jul 29, 2005
3.892
3.959
3.884
3.929
230,154
+0.01(+0.19%)
Jul 28, 2005
3.801
3.922
3.771
3.922
319,135
+0.19(+5.05%)
Jul 27, 2005
3.824
3.839
3.703
3.733
103,993
-0.11(-2.94%)
Jul 26, 2005
3.794
3.846
3.733
3.846
109,095
+0.06(+1.59%)
Jul 25, 2005
3.809
3.869
3.726
3.786
87,011
-0.05(-1.18%)
Jul 22, 2005
3.846
3.861
3.590
3.831
292,692
-0.02(-0.39%)
Jul 21, 2005
3.778
3.846
3.748
3.846
151,087
+0.04(+0.99%)
Jul 20, 2005
3.839
3.846
3.650
3.809
125,722
-0.03(-0.79%)
Jul 19, 2005
3.733
3.846
3.696
3.839
185,645
+0.10(+2.62%)
Jul 18, 2005
3.635
3.778
3.635
3.741
162,456
+0.09(+2.48%)
Jul 15, 2005
3.590
3.696
3.530
3.650
268,942
+0.05(+1.26%)
Jul 14, 2005
3.748
3.763
3.605
3.605
250,557
-0.09(-2.45%)
Jul 13, 2005
3.726
3.771
3.628
3.696
1,949,192
-0.04(-1.01%)
Jul 12, 2005
3.733
3.786
3.673
3.733
337,616
-0.02(-0.40%)
Jul 11, 2005
3.658
3.771
3.635
3.748
265,082
+0.05(+1.43%)
Jul 08, 2005
3.658
3.718
3.620
3.696
127,410
+0.03(+0.82%)
Jul 07, 2005
3.635
3.741
3.605
3.665
324,759
-0.08(-2.02%)
Jul 06, 2005
3.605
3.771
3.590
3.741
298,154
+0.14(+3.77%)
Jul 05, 2005
3.469
3.605
3.462
3.605
113,765
+0.08(+2.36%)
Jul 01, 2005
3.477
3.537
3.469
3.522
114,163
+0.04(+1.08%)
Jun 30, 2005
3.514
3.575
3.484
3.484
142,910
-0.05(-1.28%)
Jun 29, 2005
3.545
3.620
3.477
3.530
174,306
+0.02(+0.65%)
Jun 28, 2005
3.447
3.514
3.439
3.507
112,097
+0.05(+1.53%)
Jun 27, 2005
3.432
3.522
3.424
3.454
130,742
-0.02(-0.43%)
Jun 24, 2005
3.416
3.507
3.386
3.469
622,878
+0.04(+1.10%)
Jun 23, 2005
3.545
3.552
3.432
3.432
177,023
-0.13(-3.60%)
Jun 22, 2005
3.545
3.567
3.469
3.560
104,961
+0.05(+1.51%)
Jun 21, 2005
3.454
3.545
3.424
3.507
129,575
+0.08(+2.20%)
Jun 20, 2005
3.439
3.469
3.432
3.432
102,512
-0.02(-0.65%)
Jun 17, 2005
3.545
3.545
3.432
3.454
194,865
-0.05(-1.51%)
Jun 16, 2005
3.484
3.537
3.462
3.507
158,229
+0.02(+0.65%)
Jun 15, 2005
3.499
3.545
3.432
3.484
202,491
-0.05(-1.49%)
Jun 14, 2005
3.514
3.567
3.499
3.537
164,036
+0.00(+0.00%)
Jun 13, 2005
3.582
3.635
3.477
3.537
145,660
-0.02(-0.64%)
Jun 10, 2005
3.560
3.582
3.514
3.560
85,834
+0.02(+0.43%)
Jun 09, 2005
3.507
3.560
3.439
3.545
120,653
+0.06(+1.73%)
Jun 08, 2005
3.477
3.522
3.447
3.484
131,003
+0.01(+0.22%)
Jun 07, 2005
3.462
3.507
3.447
3.477
157,449
+0.06(+1.77%)
Jun 06, 2005
3.371
3.439
3.371
3.416
147,155
+0.02(+0.67%)
Jun 03, 2005
3.394
3.432
3.371
3.394
83,229
-0.03(-0.88%)
Jun 02, 2005
3.394
3.424
3.364
3.424
178,951
+0.03(+0.89%)
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.