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
Collectors Universe
(NQ:
CLCT
)
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, 2005
7.514
7.868
7.355
7.698
84,494
+0.16(+2.19%)
May 27, 2005
7.747
7.800
7.534
7.534
499,172
-0.26(-3.29%)
May 26, 2005
7.781
7.863
7.747
7.790
36,501
+0.04(+0.50%)
May 25, 2005
7.892
7.945
7.747
7.752
91,878
-0.14(-1.72%)
May 24, 2005
7.887
7.921
7.844
7.887
45,851
-0.02(-0.24%)
May 23, 2005
8.037
8.037
7.839
7.907
86,797
-0.10(-1.21%)
May 20, 2005
8.076
8.076
7.984
8.003
45,936
+0.07(+0.92%)
May 19, 2005
7.936
8.037
7.839
7.931
57,870
+0.17(+2.18%)
May 18, 2005
7.994
8.032
7.577
7.761
128,880
-0.12(-1.48%)
May 17, 2005
7.335
7.877
7.335
7.877
227,436
+0.51(+6.97%)
May 16, 2005
7.432
7.432
7.296
7.364
125,443
+0.06(+0.80%)
May 13, 2005
7.030
7.408
7.030
7.306
101,148
+0.13(+1.82%)
May 12, 2005
7.180
7.229
7.132
7.175
68,217
-0.03(-0.40%)
May 11, 2005
7.209
7.321
7.190
7.204
195,579
-0.03(-0.40%)
May 10, 2005
8.129
8.134
7.214
7.234
968,600
-0.81(-10.11%)
May 09, 2005
8.604
8.691
7.989
8.047
285,510
-0.60(-6.94%)
May 06, 2005
8.628
8.763
8.609
8.647
25,877
-0.00(-0.06%)
May 05, 2005
8.715
8.793
8.652
8.652
28,690
-0.11(-1.22%)
May 04, 2005
8.618
8.972
8.589
8.759
82,247
+0.20(+2.38%)
May 03, 2005
8.521
8.599
8.521
8.555
25,505
-0.13(-1.45%)
May 02, 2005
8.788
8.788
8.502
8.681
22,843
-0.12(-1.38%)
Apr 29, 2005
8.294
8.826
8.294
8.802
82,315
+0.49(+5.88%)
Apr 28, 2005
8.357
8.376
8.245
8.313
25,028
-0.12(-1.38%)
Apr 27, 2005
8.570
8.570
8.270
8.429
21,888
+0.00(+0.00%)
Apr 26, 2005
8.110
8.478
8.110
8.429
75,989
+0.22(+2.65%)
Apr 25, 2005
8.294
8.328
7.950
8.212
162,690
-0.26(-3.09%)
Apr 22, 2005
8.759
8.759
8.420
8.473
51,279
-0.15(-1.69%)
Apr 21, 2005
8.550
8.875
8.502
8.618
288,092
-0.01(-0.11%)
Apr 20, 2005
8.715
9.136
8.628
8.628
155,903
-0.13(-1.44%)
Apr 19, 2005
8.584
8.754
8.458
8.754
89,016
+0.09(+1.06%)
Apr 18, 2005
8.541
8.739
8.531
8.662
90,100
-0.01(-0.11%)
Apr 15, 2005
8.686
8.855
8.536
8.671
116,192
-0.18(-2.02%)
Apr 14, 2005
8.826
9.136
8.701
8.851
109,748
-0.45(-4.79%)
Apr 13, 2005
9.427
9.427
9.228
9.296
28,448
-0.07(-0.72%)
Apr 12, 2005
8.822
9.606
8.773
9.364
103,907
+0.39(+4.31%)
Apr 11, 2005
8.517
9.388
8.517
8.977
333,537
+0.50(+5.94%)
Apr 08, 2005
8.817
8.817
8.405
8.473
585,314
-0.27(-3.05%)
Apr 07, 2005
8.880
9.214
8.570
8.739
57,870
-0.23(-2.59%)
Apr 06, 2005
9.064
9.165
8.894
8.972
20,757
-0.19(-2.11%)
Apr 05, 2005
8.870
9.345
8.870
9.165
40,023
+0.14(+1.50%)
Apr 04, 2005
9.175
9.255
8.918
9.030
39,269
-0.15(-1.58%)
Apr 01, 2005
9.253
9.369
9.102
9.175
159,867
-0.10(-1.10%)
Mar 31, 2005
9.184
9.359
9.024
9.277
110,617
+0.10(+1.05%)
Mar 30, 2005
9.223
9.296
9.112
9.180
73,135
+0.01(+0.11%)
Mar 29, 2005
9.180
9.412
8.957
9.170
142,150
-0.07(-0.73%)
Mar 28, 2005
9.228
9.262
8.986
9.238
179,370
+0.13(+1.44%)
Mar 24, 2005
9.214
9.286
8.885
9.107
69,731
-0.12(-1.31%)
Mar 23, 2005
9.199
9.262
9.078
9.228
192,512
-0.08(-0.83%)
Mar 22, 2005
9.209
9.323
9.204
9.306
12,125
+0.00(+0.00%)
Mar 21, 2005
9.441
9.441
9.175
9.306
305,782
-0.04(-0.41%)
Mar 18, 2005
9.466
9.587
9.175
9.345
73,114
+0.04(+0.42%)
Mar 17, 2005
9.320
9.425
9.204
9.306
47,983
-0.03(-0.31%)
Mar 16, 2005
9.543
9.690
9.320
9.335
53,962
-0.24(-2.53%)
Mar 15, 2005
9.620
9.756
9.562
9.577
16,353
-0.07(-0.75%)
Mar 14, 2005
9.896
9.896
9.446
9.650
34,731
-0.09(-0.90%)
Mar 11, 2005
9.853
9.853
9.441
9.737
37,484
+0.01(+0.15%)
Mar 10, 2005
9.804
9.804
9.466
9.722
26,377
-0.01(-0.10%)
Mar 09, 2005
9.732
9.814
9.727
9.732
29,687
+0.00(+0.00%)
Mar 08, 2005
9.645
9.771
9.645
9.732
42,650
-0.00(-0.05%)
Mar 07, 2005
9.756
9.921
9.596
9.737
70,477
-0.09(-0.94%)
Mar 04, 2005
9.683
9.829
9.683
9.829
58,760
-0.02(-0.20%)
Mar 03, 2005
9.708
9.848
9.694
9.848
123,446
+0.13(+1.35%)
Mar 02, 2005
9.470
9.863
9.456
9.717
111,142
-0.13(-1.33%)
Mar 01, 2005
8.957
9.974
8.957
9.848
319,168
+0.73(+7.96%)
Feb 28, 2005
9.006
9.151
9.006
9.122
114,432
+0.02(+0.21%)
Feb 25, 2005
8.885
9.151
8.885
9.102
147,999
+0.17(+1.95%)
Feb 24, 2005
9.098
9.098
8.885
8.928
77,945
+0.01(+0.16%)
Feb 23, 2005
9.102
9.102
8.802
8.914
160,726
-0.15(-1.60%)
Feb 22, 2005
9.078
9.199
9.020
9.059
131,620
+0.03(+0.32%)
Feb 18, 2005
9.151
9.151
9.030
9.030
93,954
-0.07(-0.80%)
Feb 17, 2005
9.175
9.175
9.030
9.102
111,543
+0.01(+0.16%)
Feb 16, 2005
8.802
9.151
8.642
9.088
1,758,523
+0.48(+5.57%)
Feb 15, 2005
8.594
8.662
8.521
8.609
106,865
-0.06(-0.67%)
Feb 14, 2005
8.928
8.991
8.594
8.667
68,285
-0.29(-3.24%)
Feb 11, 2005
9.253
9.509
8.957
8.957
20,401
-0.39(-4.15%)
Feb 10, 2005
9.422
9.615
9.257
9.345
24,003
-0.09(-0.92%)
Feb 09, 2005
9.548
9.548
9.422
9.432
21,880
-0.01(-0.10%)
Feb 08, 2005
9.180
9.766
9.180
9.441
41,349
+0.24(+2.63%)
Feb 07, 2005
9.146
9.219
8.817
9.199
45,083
+0.20(+2.21%)
Feb 04, 2005
8.812
9.136
8.812
9.001
64,144
+0.19(+2.14%)
Feb 03, 2005
8.705
9.141
8.705
8.812
57,434
-0.22(-2.47%)
Feb 02, 2005
8.521
9.146
8.521
9.035
67,763
+0.34(+3.96%)
Feb 01, 2005
8.642
8.807
8.473
8.691
76,444
-0.19(-2.18%)
Jan 31, 2005
8.885
8.981
8.836
8.885
51,549
-0.01(-0.11%)
Jan 28, 2005
8.642
9.199
8.633
8.894
54,313
+0.16(+1.83%)
Jan 27, 2005
8.473
8.914
8.473
8.734
53,150
+0.05(+0.56%)
Jan 26, 2005
8.531
8.686
8.371
8.686
78,325
-0.06(-0.66%)
Jan 25, 2005
8.604
8.812
8.318
8.744
298,975
-0.36(-3.94%)
Jan 24, 2005
9.035
9.180
8.918
9.102
28,609
-0.10(-1.05%)
Jan 21, 2005
9.703
9.703
9.165
9.199
30,830
-0.40(-4.19%)
Jan 20, 2005
9.441
9.601
8.788
9.601
55,674
-0.05(-0.50%)
Jan 19, 2005
10.03
10.03
9.204
9.650
40,692
-0.66(-6.39%)
Jan 18, 2005
10.10
10.31
9.393
10.31
46,675
+0.05(+0.52%)
Jan 14, 2005
9.737
10.58
9.737
10.25
25,511
+0.16(+1.58%)
Jan 13, 2005
10.39
10.39
9.587
10.10
22,756
-0.23(-2.25%)
Jan 12, 2005
10.68
10.68
10.18
10.33
17,310
-0.13(-1.25%)
Jan 11, 2005
9.572
10.80
9.499
10.46
77,625
+1.02(+10.76%)
Jan 10, 2005
9.359
9.558
9.199
9.441
26,579
+0.00(+0.05%)
Jan 07, 2005
9.311
9.528
9.253
9.436
34,855
-0.27(-2.79%)
Jan 06, 2005
9.780
10.12
9.495
9.708
34,000
-0.09(-0.94%)
Jan 05, 2005
9.882
9.925
9.669
9.800
26,156
-0.19(-1.89%)
Jan 04, 2005
9.950
10.11
9.950
9.988
32,331
-0.03(-0.34%)
Jan 03, 2005
9.882
10.19
9.882
10.02
17,791
+0.13(+1.32%)
Dec 31, 2004
9.761
10.02
9.761
9.892
40,068
+0.14(+1.39%)
Dec 30, 2004
9.683
9.925
9.519
9.756
44,405
+0.10(+1.00%)
Dec 29, 2004
9.495
9.659
9.238
9.659
19,414
+0.00(+0.00%)
Dec 28, 2004
9.804
9.838
9.640
9.659
18,795
+0.05(+0.50%)
Dec 27, 2004
9.320
9.712
9.146
9.611
80,963
+0.29(+3.12%)
Dec 23, 2004
9.209
9.369
9.209
9.320
40,688
+0.02(+0.26%)
Dec 22, 2004
8.957
9.296
8.473
9.296
45,231
+0.14(+1.48%)
Dec 21, 2004
9.199
9.296
9.102
9.161
94,594
+0.14(+1.56%)
Dec 20, 2004
9.199
9.199
8.730
9.020
19,414
-0.04(-0.48%)
Dec 17, 2004
8.943
9.199
8.933
9.064
23,338
+0.30(+3.47%)
Dec 16, 2004
8.512
8.836
8.512
8.760
12,805
+0.04(+0.51%)
Dec 15, 2004
8.691
8.986
8.517
8.715
24,991
+0.04(+0.50%)
Dec 14, 2004
8.691
8.836
8.618
8.671
69,396
-0.02(-0.22%)
Dec 13, 2004
8.890
9.112
8.667
8.691
61,961
-0.36(-4.03%)
Dec 10, 2004
8.860
9.228
8.860
9.055
14,870
-0.14(-1.56%)
Dec 09, 2004
9.144
9.233
8.981
9.199
12,598
+0.17(+1.93%)
Dec 08, 2004
9.035
9.296
8.749
9.025
76,006
-0.19(-2.10%)
Dec 07, 2004
9.635
9.683
8.763
9.219
90,463
-0.27(-2.86%)
Dec 06, 2004
8.957
9.616
8.909
9.490
103,062
+0.46(+5.15%)
Dec 03, 2004
8.720
9.223
8.720
9.025
20,860
-0.05(-0.59%)
Dec 02, 2004
9.122
9.286
8.560
9.078
97,899
+0.07(+0.81%)
Dec 01, 2004
8.425
9.248
8.425
9.006
95,833
+0.36(+4.20%)
Nov 30, 2004
8.250
8.642
8.250
8.642
29,328
+0.30(+3.54%)
Nov 29, 2004
8.279
8.449
8.279
8.347
55,145
+0.09(+1.11%)
Nov 26, 2004
8.352
8.517
8.236
8.255
29,948
-0.26(-3.06%)
Nov 24, 2004
8.667
8.667
8.231
8.516
70,842
-0.33(-3.73%)
Nov 23, 2004
8.647
9.025
8.647
8.846
81,376
-0.33(-3.64%)
Nov 22, 2004
9.199
9.199
9.131
9.180
23,751
-0.02(-0.21%)
Nov 19, 2004
9.199
9.199
9.122
9.199
30,361
+0.01(+0.16%)
Nov 18, 2004
9.117
9.190
9.025
9.185
29,948
-0.01(-0.16%)
Nov 17, 2004
8.996
9.199
8.933
9.199
47,710
+0.20(+2.26%)
Nov 16, 2004
9.272
9.272
8.943
8.996
38,829
+0.04(+0.43%)
Nov 15, 2004
8.957
8.981
8.923
8.957
29,535
+0.00(+0.00%)
Nov 12, 2004
8.868
8.957
8.763
8.957
35,111
+0.04(+0.43%)
Nov 11, 2004
8.972
8.972
8.715
8.918
39,448
-0.04(-0.43%)
Nov 10, 2004
9.194
9.194
8.744
8.957
35,937
-0.06(-0.70%)
Nov 09, 2004
9.272
9.272
9.020
9.020
46,264
-0.10(-1.11%)
Nov 08, 2004
8.701
9.456
8.701
9.121
106,573
+0.28(+3.11%)
Nov 05, 2004
8.488
9.015
8.260
8.846
104,921
+0.37(+4.34%)
Nov 04, 2004
8.691
8.957
8.231
8.478
74,353
-0.31(-3.58%)
Nov 03, 2004
8.047
8.793
7.853
8.793
76,006
+0.83(+10.46%)
Nov 02, 2004
7.882
8.250
7.781
7.960
146,848
+0.19(+2.44%)
Nov 01, 2004
7.732
7.844
7.693
7.770
41,720
+0.03(+0.43%)
Oct 29, 2004
7.408
7.737
7.408
7.737
24,578
+0.09(+1.14%)
Oct 28, 2004
7.621
7.650
7.335
7.650
29,948
+0.05(+0.64%)
Oct 27, 2004
7.408
7.645
7.408
7.601
19,001
+0.11(+1.42%)
Oct 26, 2004
7.509
7.577
7.330
7.495
36,144
-0.01(-0.19%)
Oct 25, 2004
7.495
7.616
7.422
7.509
18,588
+0.01(+0.19%)
Oct 22, 2004
7.301
7.592
7.262
7.495
12,392
+0.29(+4.03%)
Oct 21, 2004
7.631
7.631
6.924
7.204
28,295
-0.19(-2.55%)
Oct 20, 2004
7.631
7.631
7.393
7.393
3,924
-0.07(-0.91%)
Oct 19, 2004
7.650
7.650
7.408
7.461
18,588
-0.02(-0.26%)
Oct 18, 2004
7.553
7.582
7.398
7.480
33,252
+0.05(+0.65%)
Oct 15, 2004
7.355
7.500
7.355
7.432
32,426
+0.16(+2.27%)
Oct 14, 2004
7.384
7.384
7.267
7.267
2,685
+0.07(+1.01%)
Oct 13, 2004
7.548
7.548
6.982
7.195
12,392
-0.11(-1.46%)
Oct 12, 2004
7.151
7.572
7.151
7.301
51,634
+0.19(+2.72%)
Oct 11, 2004
7.142
7.142
7.011
7.108
21,066
-0.06(-0.81%)
Oct 08, 2004
7.093
7.258
7.093
7.166
11,566
-0.07(-1.00%)
Oct 07, 2004
7.151
7.238
7.083
7.238
15,077
+0.10(+1.42%)
Oct 06, 2004
7.122
7.137
7.054
7.137
11,566
+0.05(+0.75%)
Oct 05, 2004
7.122
7.122
7.020
7.083
12,598
-0.02(-0.27%)
Oct 04, 2004
7.122
7.122
7.054
7.103
10,533
+0.08(+1.17%)
Oct 01, 2004
7.142
7.142
6.928
7.020
6,609
-0.11(-1.56%)
Sep 30, 2004
6.740
7.156
6.633
7.132
43,166
+0.26(+3.73%)
Sep 29, 2004
6.923
6.923
6.740
6.875
23,545
+0.07(+1.00%)
Sep 28, 2004
6.827
6.996
6.783
6.807
7,848
+0.07(+1.08%)
Sep 27, 2004
7.147
7.147
6.536
6.735
50,601
-0.41(-5.76%)
Sep 24, 2004
7.137
7.234
7.137
7.146
26,230
+0.03(+0.48%)
Sep 23, 2004
7.161
7.161
6.996
7.112
14,457
-0.00(-0.07%)
Sep 22, 2004
6.977
7.117
6.938
7.117
24,371
+0.14(+1.94%)
Sep 21, 2004
7.142
7.142
6.982
6.982
27,263
-0.22(-3.03%)
Sep 20, 2004
7.200
7.243
7.088
7.200
20,034
+0.17(+2.41%)
Sep 17, 2004
6.730
7.262
6.663
7.030
54,732
+0.27(+4.01%)
Sep 16, 2004
6.667
6.769
6.570
6.759
8,592
-0.11(-1.62%)
Sep 15, 2004
6.536
6.870
6.536
6.870
50,601
+0.35(+5.42%)
Sep 14, 2004
6.202
6.551
6.047
6.517
121,651
+0.32(+5.24%)
Sep 13, 2004
6.067
6.197
6.052
6.193
46,471
+0.18(+3.06%)
Sep 10, 2004
5.568
6.028
5.568
6.009
66,092
+0.34(+6.07%)
Sep 09, 2004
5.645
5.665
5.568
5.665
13,011
+0.05(+0.86%)
Sep 08, 2004
5.621
5.621
5.611
5.616
5,576
+0.06(+1.05%)
Sep 07, 2004
5.563
5.568
5.558
5.558
7,641
-0.02(-0.43%)
Sep 03, 2004
5.510
5.587
5.510
5.582
1,239
-0.02(-0.43%)
Sep 02, 2004
5.573
5.665
5.573
5.607
4,543
+0.02(+0.43%)
Sep 01, 2004
5.660
5.665
5.568
5.582
9,500
-0.08(-1.37%)
Aug 31, 2004
5.563
5.660
5.563
5.660
11,979
+0.10(+1.74%)
Aug 30, 2004
5.326
5.563
5.132
5.563
33,665
+0.37(+7.18%)
Aug 27, 2004
5.181
5.384
5.108
5.190
15,696
-0.13(-2.46%)
Aug 26, 2004
5.369
5.369
5.277
5.321
4,543
-0.06(-1.08%)
Aug 25, 2004
5.316
5.384
5.200
5.379
17,555
+0.11(+2.11%)
Aug 24, 2004
5.195
5.321
5.195
5.268
7,848
+0.03(+0.55%)
Aug 23, 2004
5.195
5.355
5.195
5.239
7,641
+0.00(+0.09%)
Aug 20, 2004
5.040
5.340
5.040
5.234
24,402
+0.13(+2.46%)
Aug 19, 2004
5.064
5.200
5.064
5.108
3,304
-0.03(-0.66%)
Aug 18, 2004
5.234
5.234
5.132
5.142
8,674
-0.04(-0.84%)
Aug 17, 2004
5.040
5.229
5.035
5.185
22,512
+0.06(+1.13%)
Aug 16, 2004
5.035
5.127
5.035
5.127
12,598
+0.02(+0.38%)
Aug 13, 2004
5.079
5.132
5.079
5.108
8,261
+0.01(+0.19%)
Aug 12, 2004
5.079
5.098
5.074
5.098
6,196
-0.05(-0.94%)
Aug 11, 2004
5.040
5.181
5.035
5.147
24,165
+0.00(+0.00%)
Aug 10, 2004
4.880
5.147
4.880
5.147
67,331
+0.04(+0.76%)
Aug 09, 2004
5.132
5.210
5.108
5.108
24,578
-0.02(-0.47%)
Aug 06, 2004
5.084
5.239
4.987
5.132
26,230
-0.01(-0.19%)
Aug 05, 2004
5.418
5.418
5.016
5.142
110,704
-0.29(-5.36%)
Aug 04, 2004
6.052
6.052
5.326
5.433
39,655
-0.52(-8.70%)
Aug 03, 2004
5.888
5.955
5.810
5.950
16,729
+0.02(+0.33%)
Aug 02, 2004
5.907
6.144
5.907
5.931
28,295
-0.19(-3.16%)
Jul 30, 2004
5.810
6.134
5.738
6.125
26,230
+0.29(+4.98%)
Jul 29, 2004
5.171
5.935
5.137
5.834
60,722
-0.10(-1.63%)
Jul 28, 2004
5.984
6.081
5.829
5.931
178,036
-0.20(-3.24%)
Jul 27, 2004
5.975
6.212
5.839
6.130
65,885
-0.04(-0.63%)
Jul 26, 2004
6.275
6.337
6.052
6.168
26,436
-0.10(-1.62%)
Jul 23, 2004
6.401
6.401
6.251
6.270
1,445
+0.00(+0.00%)
Jul 22, 2004
6.333
6.333
6.270
6.270
4,543
+0.01(+0.23%)
Jul 21, 2004
6.289
6.289
6.255
6.255
14,457
-0.03(-0.46%)
Jul 20, 2004
6.391
6.391
6.285
6.285
10,326
-0.10(-1.59%)
Jul 19, 2004
6.280
6.386
6.270
6.386
11,566
+0.11(+1.77%)
Jul 16, 2004
6.275
6.280
6.197
6.275
9,707
+0.08(+1.25%)
Jul 15, 2004
6.280
6.294
6.197
6.197
22,512
+0.00(+0.08%)
Jul 14, 2004
6.193
6.289
6.193
6.193
9,500
-0.00(-0.08%)
Jul 13, 2004
6.391
6.391
6.178
6.197
13,218
-0.05(-0.85%)
Jul 12, 2004
6.270
6.386
6.207
6.251
41,514
-0.07(-1.15%)
Jul 09, 2004
6.285
6.410
6.265
6.323
42,753
-0.04(-0.68%)
Jul 08, 2004
6.285
6.391
6.285
6.367
15,490
+0.07(+1.08%)
Jul 07, 2004
6.352
6.352
6.149
6.299
14,044
+0.01(+0.23%)
Jul 06, 2004
6.178
6.285
6.149
6.285
31,806
+0.05(+0.85%)
Jul 02, 2004
6.347
6.347
6.197
6.231
11,566
-0.08(-1.23%)
Jul 01, 2004
6.333
6.333
6.246
6.309
14,870
-0.02(-0.31%)
Jun 30, 2004
6.130
6.328
6.086
6.328
22,512
+0.17(+2.83%)
Jun 29, 2004
6.144
6.173
6.033
6.154
58,656
+0.03(+0.47%)
Jun 28, 2004
6.793
6.793
5.907
6.125
95,007
-0.54(-8.13%)
Jun 25, 2004
6.633
6.715
6.604
6.667
10,120
-0.08(-1.22%)
Jun 24, 2004
6.774
6.774
6.662
6.749
17,142
-0.00(-0.06%)
Jun 23, 2004
6.663
6.754
6.657
6.754
12,598
+0.03(+0.50%)
Jun 22, 2004
6.720
6.763
6.662
6.720
21,066
-0.00(-0.07%)
Jun 21, 2004
6.725
6.778
6.720
6.725
5,783
+0.01(+0.14%)
Jun 18, 2004
6.633
6.812
6.633
6.715
10,326
-0.06(-0.93%)
Jun 17, 2004
6.735
6.803
6.682
6.778
14,457
-0.04(-0.64%)
Jun 16, 2004
6.657
7.069
6.657
6.822
129,499
+0.16(+2.40%)
Jun 15, 2004
6.691
6.691
6.638
6.662
38,829
+0.04(+0.66%)
Jun 14, 2004
6.701
6.701
6.609
6.619
43,373
-0.03(-0.44%)
Jun 10, 2004
6.605
6.657
6.604
6.648
10,326
+0.04(+0.66%)
Jun 09, 2004
6.643
6.643
6.604
6.604
9,707
-0.02(-0.37%)
Jun 08, 2004
6.653
6.657
6.628
6.628
26,850
-0.01(-0.15%)
Jun 07, 2004
6.594
6.657
6.502
6.638
45,851
+0.10(+1.56%)
Jun 04, 2004
6.478
7.020
6.478
6.536
56,385
+0.22(+3.45%)
Jun 03, 2004
6.367
6.372
6.178
6.318
36,557
+0.00(+0.00%)
Jun 02, 2004
6.255
6.362
6.193
6.318
75,593
+0.13(+2.11%)
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.