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
Bruker Corp
(NQ:
BRKR
)
64.53
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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 28, 2004
4.601
4.814
4.572
4.601
246,219
-0.04(-0.83%)
May 27, 2004
4.591
4.756
4.543
4.640
151,766
+0.06(+1.27%)
May 26, 2004
4.707
4.891
4.582
4.582
125,282
-0.21(-4.44%)
May 25, 2004
4.707
4.872
4.678
4.794
168,422
+0.01(+0.20%)
May 24, 2004
4.833
4.843
4.717
4.785
126,213
-0.05(-1.00%)
May 21, 2004
4.785
4.872
4.785
4.833
102,108
+0.10(+2.04%)
May 20, 2004
4.833
4.920
4.669
4.736
173,698
-0.09(-1.80%)
May 19, 2004
5.094
5.133
4.707
4.823
139,869
-0.26(-5.13%)
May 18, 2004
5.037
5.133
4.959
5.084
27,104
-0.01(-0.19%)
May 17, 2004
5.046
5.210
4.959
5.094
115,971
+0.01(+0.19%)
May 14, 2004
5.142
5.210
5.046
5.084
69,727
-0.01(-0.19%)
May 13, 2004
5.017
5.200
4.988
5.094
87,004
+0.05(+0.96%)
May 12, 2004
4.881
5.113
4.765
5.046
195,424
+0.13(+2.55%)
May 11, 2004
4.833
4.930
4.823
4.920
114,626
+0.17(+3.67%)
May 10, 2004
4.833
4.949
4.698
4.746
100,350
-0.14(-2.79%)
May 07, 2004
4.939
5.123
4.466
4.882
154,042
-0.16(-3.24%)
May 06, 2004
4.930
5.046
4.843
5.046
120,523
+0.12(+2.35%)
May 05, 2004
4.989
5.026
4.843
4.930
176,905
-0.10(-1.92%)
May 04, 2004
4.959
5.094
4.959
5.026
143,904
+0.04(+0.78%)
May 03, 2004
5.026
5.181
4.910
4.988
148,973
-0.03(-0.58%)
Apr 30, 2004
5.171
5.220
4.930
5.017
273,221
+0.06(+1.17%)
Apr 29, 2004
5.036
5.123
4.930
4.959
261,427
-0.07(-1.35%)
Apr 28, 2004
5.258
5.258
4.930
5.026
208,252
-0.25(-4.76%)
Apr 27, 2004
5.065
5.287
4.978
5.278
195,734
+0.17(+3.41%)
Apr 26, 2004
4.891
5.113
4.881
5.104
365,088
+0.08(+1.54%)
Apr 23, 2004
4.495
5.133
4.417
5.026
4,049,592
+0.41(+8.79%)
Apr 22, 2004
4.765
4.881
4.591
4.620
228,425
-0.13(-2.65%)
Apr 21, 2004
4.553
4.881
4.446
4.746
179,699
+0.23(+5.14%)
Apr 20, 2004
4.611
4.640
4.456
4.514
148,145
-0.14(-2.91%)
Apr 19, 2004
4.591
4.669
4.485
4.649
66,624
+0.04(+0.84%)
Apr 16, 2004
4.543
4.640
4.495
4.611
48,933
+0.12(+2.58%)
Apr 15, 2004
4.640
4.659
4.427
4.495
176,181
-0.14(-2.92%)
Apr 14, 2004
4.630
4.659
4.495
4.630
165,112
+0.07(+1.48%)
Apr 13, 2004
4.997
5.007
4.562
4.562
920,738
-0.37(-7.45%)
Apr 12, 2004
5.036
5.036
4.852
4.930
107,074
+0.03(+0.59%)
Apr 08, 2004
4.964
5.017
4.834
4.901
82,349
-0.10(-1.93%)
Apr 07, 2004
5.026
5.075
4.833
4.997
40,657
-0.03(-0.58%)
Apr 06, 2004
4.997
5.210
4.775
5.026
63,727
-0.08(-1.52%)
Apr 05, 2004
5.055
5.152
4.833
5.104
136,869
+0.14(+2.72%)
Apr 02, 2004
4.794
5.017
4.611
4.968
47,795
+0.20(+4.26%)
Apr 01, 2004
4.843
5.017
4.678
4.765
56,485
-0.08(-1.60%)
Mar 31, 2004
4.930
5.007
4.833
4.843
67,141
-0.10(-1.96%)
Mar 30, 2004
4.804
5.017
4.804
4.939
66,624
-0.01(-0.20%)
Mar 29, 2004
4.930
5.084
4.717
4.949
106,453
+0.06(+1.19%)
Mar 26, 2004
4.727
4.930
4.495
4.891
177,733
+0.25(+5.42%)
Mar 25, 2004
4.543
4.688
4.456
4.640
119,592
+0.10(+2.11%)
Mar 24, 2004
4.649
4.649
4.446
4.544
224,184
-0.02(-0.40%)
Mar 23, 2004
4.408
4.649
4.224
4.562
279,428
+0.07(+1.51%)
Mar 22, 2004
4.456
4.504
4.205
4.495
690,553
-0.09(-1.90%)
Mar 19, 2004
4.794
4.833
4.475
4.582
91,970
-0.06(-1.25%)
Mar 18, 2004
4.920
4.920
4.408
4.640
709,795
-0.38(-7.51%)
Mar 17, 2004
5.017
5.113
4.920
5.017
56,278
-0.09(-1.70%)
Mar 16, 2004
5.113
5.113
4.910
5.104
83,590
+0.14(+2.72%)
Mar 15, 2004
5.171
5.239
4.959
4.968
137,903
-0.34(-6.38%)
Mar 12, 2004
5.075
5.316
5.036
5.307
57,520
+0.22(+4.37%)
Mar 11, 2004
5.336
5.345
5.084
5.084
106,867
-0.26(-4.88%)
Mar 10, 2004
5.558
5.558
5.297
5.345
73,969
-0.02(-0.36%)
Mar 09, 2004
5.577
5.635
5.200
5.365
103,970
-0.27(-4.80%)
Mar 08, 2004
5.732
5.800
5.490
5.635
166,250
-0.09(-1.52%)
Mar 05, 2004
5.703
5.751
5.568
5.722
109,764
-0.01(-0.17%)
Mar 04, 2004
6.051
6.051
5.664
5.732
392,917
-0.26(-4.35%)
Mar 03, 2004
6.022
6.138
5.809
5.993
607,273
+0.33(+5.80%)
Mar 02, 2004
5.722
5.751
5.461
5.664
138,938
+0.11(+1.91%)
Mar 01, 2004
5.423
5.722
5.423
5.558
92,280
+0.10(+1.77%)
Feb 27, 2004
5.452
5.577
5.403
5.461
97,867
+0.09(+1.62%)
Feb 26, 2004
5.539
5.539
5.123
5.374
48,002
-0.12(-2.11%)
Feb 25, 2004
5.171
5.568
5.123
5.490
37,553
+0.31(+5.97%)
Feb 24, 2004
5.345
5.423
5.171
5.181
22,759
-0.13(-2.37%)
Feb 23, 2004
5.394
5.500
5.065
5.307
36,415
+0.09(+1.67%)
Feb 20, 2004
5.355
5.403
5.171
5.220
33,312
-0.17(-3.23%)
Feb 19, 2004
5.558
5.751
5.384
5.394
46,761
-0.22(-3.96%)
Feb 18, 2004
5.684
5.732
5.558
5.616
23,587
-0.06(-1.02%)
Feb 17, 2004
5.558
5.703
5.558
5.674
21,001
+0.16(+2.98%)
Feb 13, 2004
5.655
5.761
5.442
5.510
47,795
-0.25(-4.36%)
Feb 12, 2004
5.795
5.896
5.597
5.761
43,760
+0.03(+0.51%)
Feb 11, 2004
5.703
5.945
5.703
5.732
110,592
-0.19(-3.26%)
Feb 10, 2004
5.674
5.925
5.674
5.925
89,487
+0.27(+4.79%)
Feb 09, 2004
5.790
5.848
5.645
5.655
66,417
+0.11(+1.92%)
Feb 06, 2004
5.500
5.751
5.481
5.548
22,346
+0.09(+1.59%)
Feb 05, 2004
5.355
5.703
5.336
5.461
46,450
+0.11(+1.99%)
Feb 04, 2004
5.452
5.751
5.355
5.355
75,003
-0.26(-4.65%)
Feb 03, 2004
5.461
5.693
5.442
5.616
70,658
+0.18(+3.38%)
Feb 02, 2004
5.423
5.539
5.403
5.432
37,139
-0.04(-0.72%)
Jan 30, 2004
5.800
5.800
5.423
5.472
50,795
-0.34(-5.81%)
Jan 29, 2004
5.800
5.809
5.587
5.809
49,140
+0.10(+1.69%)
Jan 28, 2004
5.800
5.809
5.664
5.713
84,211
-0.08(-1.34%)
Jan 27, 2004
5.993
5.993
5.703
5.790
105,729
-0.14(-2.44%)
Jan 26, 2004
5.829
5.945
5.751
5.935
172,353
+0.09(+1.49%)
Jan 23, 2004
5.838
5.993
5.703
5.848
183,423
-0.02(-0.33%)
Jan 22, 2004
6.235
6.380
5.838
5.867
187,871
-0.59(-9.13%)
Jan 21, 2004
6.496
6.534
6.090
6.457
484,059
+0.00(+0.00%)
Jan 20, 2004
5.916
6.486
5.916
6.457
284,083
+0.52(+8.79%)
Jan 16, 2004
5.887
6.080
5.751
5.935
318,637
-0.06(-0.97%)
Jan 15, 2004
5.384
6.090
4.978
5.993
220,492
+0.55(+10.12%)
Jan 14, 2004
5.365
5.548
5.239
5.442
83,977
+0.14(+2.74%)
Jan 13, 2004
5.365
5.374
5.191
5.297
42,245
-0.07(-1.26%)
Jan 12, 2004
5.142
5.384
5.142
5.365
57,155
+0.15(+2.97%)
Jan 09, 2004
4.930
5.210
4.930
5.210
86,124
+0.19(+3.85%)
Jan 08, 2004
5.026
5.035
4.881
5.017
35,762
+0.05(+0.97%)
Jan 07, 2004
4.853
5.046
4.852
4.968
27,390
+0.06(+1.18%)
Jan 06, 2004
4.843
5.123
4.843
4.910
93,315
-0.11(-2.12%)
Jan 05, 2004
5.075
5.084
4.804
5.017
68,072
+0.02(+0.39%)
Jan 02, 2004
4.446
5.075
4.437
4.997
148,766
+0.60(+13.63%)
Dec 31, 2003
4.504
4.504
4.330
4.398
139,352
+0.03(+0.66%)
Dec 30, 2003
4.330
4.563
4.330
4.369
61,179
+0.01(+0.22%)
Dec 29, 2003
4.340
4.524
4.301
4.359
44,107
-0.14(-3.22%)
Dec 26, 2003
4.398
4.514
4.379
4.504
14,929
+0.18(+4.25%)
Dec 24, 2003
4.456
4.490
4.321
4.321
50,859
-0.05(-1.11%)
Dec 23, 2003
4.543
4.572
4.369
4.369
57,266
-0.12(-2.59%)
Dec 22, 2003
4.292
4.736
4.263
4.485
98,472
+0.15(+3.57%)
Dec 19, 2003
4.659
4.678
4.292
4.330
66,778
-0.00(-0.02%)
Dec 18, 2003
4.408
4.533
4.330
4.331
68,795
-0.13(-3.01%)
Dec 17, 2003
4.533
4.533
4.408
4.466
49,584
-0.15(-3.35%)
Dec 16, 2003
4.640
4.717
4.427
4.620
26,861
+0.16(+3.69%)
Dec 15, 2003
4.620
4.717
4.437
4.456
36,803
-0.14(-3.15%)
Dec 12, 2003
4.678
4.678
4.446
4.601
44,837
-0.02(-0.42%)
Dec 11, 2003
4.456
4.736
4.427
4.620
31,315
+0.16(+3.69%)
Dec 10, 2003
4.630
4.630
4.437
4.456
46,342
-0.06(-1.28%)
Dec 09, 2003
4.582
4.727
4.475
4.514
20,340
-0.06(-1.25%)
Dec 08, 2003
4.562
4.736
4.524
4.571
57,685
-0.00(-0.02%)
Dec 05, 2003
4.823
4.823
4.591
4.572
14,081
-0.21(-4.44%)
Dec 04, 2003
4.582
4.785
4.553
4.785
28,557
+0.23(+5.10%)
Dec 03, 2003
4.819
4.920
4.553
4.553
49,578
-0.27(-5.61%)
Dec 02, 2003
4.823
4.997
4.688
4.823
92,621
+0.05(+1.01%)
Dec 01, 2003
4.785
4.823
4.649
4.775
29,486
-0.04(-0.80%)
Nov 28, 2003
4.814
4.823
4.640
4.814
20,294
+0.03(+0.61%)
Nov 26, 2003
4.485
4.785
4.398
4.785
50,731
+0.33(+7.38%)
Nov 25, 2003
4.408
4.727
4.379
4.456
66,465
+0.01(+0.22%)
Nov 24, 2003
4.765
4.823
4.404
4.446
73,441
-0.10(-2.13%)
Nov 21, 2003
4.582
4.640
4.495
4.543
22,265
-0.04(-0.84%)
Nov 20, 2003
4.533
4.785
4.533
4.582
35,118
-0.11(-2.27%)
Nov 19, 2003
4.591
4.736
4.446
4.688
29,824
+0.09(+1.89%)
Nov 18, 2003
4.698
4.823
4.572
4.601
27,911
+0.04(+0.85%)
Nov 17, 2003
4.572
4.640
4.495
4.562
61,230
-0.32(-6.53%)
Nov 14, 2003
4.601
4.881
4.591
4.881
61,514
+0.27(+5.87%)
Nov 13, 2003
4.930
4.978
4.582
4.611
74,595
-0.31(-6.29%)
Nov 12, 2003
4.756
4.920
4.736
4.920
20,267
+0.23(+4.95%)
Nov 11, 2003
4.736
4.814
4.640
4.688
47,557
+0.00(+0.00%)
Nov 10, 2003
4.659
4.823
4.514
4.688
51,706
+0.01(+0.21%)
Nov 07, 2003
4.688
4.823
4.611
4.678
107,105
-0.01(-0.21%)
Nov 06, 2003
5.026
5.026
4.524
4.688
227,597
-0.34(-6.73%)
Nov 05, 2003
5.046
5.257
4.968
5.026
87,090
-0.06(-1.14%)
Nov 04, 2003
5.220
5.365
4.978
5.084
61,502
+0.09(+1.74%)
Nov 03, 2003
5.017
5.249
4.979
4.997
60,931
-0.04(-0.77%)
Oct 31, 2003
4.959
5.123
4.901
5.036
74,444
+0.07(+1.36%)
Oct 30, 2003
4.900
5.065
4.939
4.968
32,070
+0.07(+1.40%)
Oct 29, 2003
4.649
4.900
4.495
4.900
65,078
+0.08(+1.58%)
Oct 28, 2003
4.263
4.833
4.263
4.823
73,741
+0.39(+8.74%)
Oct 27, 2003
4.253
4.543
4.253
4.436
15,621
+0.18(+4.30%)
Oct 24, 2003
4.253
4.330
4.224
4.253
80,693
-0.01(-0.23%)
Oct 23, 2003
4.340
4.398
4.224
4.263
26,070
-0.09(-2.00%)
Oct 22, 2003
4.630
4.630
4.350
4.350
43,450
-0.29(-6.25%)
Oct 21, 2003
4.562
4.707
4.543
4.640
20,718
+0.11(+2.35%)
Oct 20, 2003
4.417
4.572
4.330
4.533
48,381
+0.13(+2.85%)
Oct 17, 2003
4.649
4.764
4.359
4.408
20,535
-0.34(-7.13%)
Oct 16, 2003
4.736
4.833
4.640
4.746
50,481
+0.01(+0.20%)
Oct 15, 2003
4.881
4.910
4.707
4.736
36,444
-0.06(-1.21%)
Oct 14, 2003
4.833
4.833
4.669
4.794
29,237
-0.01(-0.20%)
Oct 13, 2003
4.398
4.910
4.243
4.804
196,967
+0.41(+9.23%)
Oct 10, 2003
4.388
4.398
4.205
4.398
53,484
+0.00(+0.00%)
Oct 09, 2003
4.301
4.591
4.253
4.398
122,019
+0.08(+1.79%)
Oct 08, 2003
4.533
4.533
4.253
4.321
86,050
-0.27(-5.89%)
Oct 07, 2003
4.514
4.630
4.253
4.591
71,643
+0.09(+1.93%)
Oct 06, 2003
4.321
4.504
4.272
4.504
63,585
+0.25(+5.91%)
Oct 03, 2003
4.253
4.504
4.060
4.253
85,337
+0.02(+0.46%)
Oct 02, 2003
4.253
4.263
4.069
4.234
32,050
-0.03(-0.68%)
Oct 01, 2003
4.253
4.340
4.156
4.263
79,258
+0.01(+0.23%)
Sep 30, 2003
4.446
4.543
4.253
4.253
166,472
-0.17(-3.93%)
Sep 29, 2003
4.398
4.533
4.311
4.427
111,136
+0.10(+2.23%)
Sep 26, 2003
4.446
4.524
4.330
4.330
37,302
-0.09(-1.97%)
Sep 25, 2003
4.446
4.495
4.417
4.417
40,689
-0.03(-0.65%)
Sep 24, 2003
4.620
4.559
4.408
4.446
90,601
-0.17(-3.77%)
Sep 23, 2003
4.640
4.736
4.495
4.620
33,935
+0.07(+1.49%)
Sep 22, 2003
4.553
4.707
4.456
4.553
47,444
+0.01(+0.21%)
Sep 19, 2003
4.591
4.978
4.466
4.543
69,614
-0.24(-5.05%)
Sep 18, 2003
4.833
4.833
4.620
4.785
45,467
-0.06(-1.22%)
Sep 17, 2003
4.930
5.104
4.785
4.844
40,017
-0.10(-1.94%)
Sep 16, 2003
4.640
5.075
4.611
4.939
66,698
+0.26(+5.58%)
Sep 15, 2003
4.553
4.872
4.553
4.678
50,485
+0.14(+2.98%)
Sep 12, 2003
4.775
4.901
4.446
4.543
126,937
-0.16(-3.49%)
Sep 11, 2003
4.736
4.881
4.446
4.707
579,651
+0.07(+1.46%)
Sep 10, 2003
4.978
4.978
4.640
4.640
51,416
-0.29(-5.88%)
Sep 09, 2003
4.591
5.548
4.562
4.930
340,879
+0.36(+7.82%)
Sep 08, 2003
4.263
4.620
4.214
4.572
42,933
+0.08(+1.72%)
Sep 05, 2003
4.562
4.553
4.350
4.495
53,487
-0.07(-1.48%)
Sep 04, 2003
4.582
4.640
4.427
4.562
21,414
-0.03(-0.63%)
Sep 03, 2003
4.640
4.640
4.417
4.591
50,795
+0.00(+0.00%)
Sep 02, 2003
4.369
4.591
4.340
4.591
87,314
+0.14(+3.26%)
Aug 29, 2003
4.558
4.562
4.417
4.446
53,175
-0.11(-2.34%)
Aug 28, 2003
4.529
4.736
4.446
4.553
109,350
+0.04(+0.86%)
Aug 27, 2003
4.736
4.736
4.446
4.514
115,040
-0.14(-2.91%)
Aug 26, 2003
4.504
4.736
4.398
4.649
67,555
+0.16(+3.66%)
Aug 25, 2003
4.495
4.543
4.398
4.485
67,865
-0.01(-0.21%)
Aug 22, 2003
4.833
4.833
4.456
4.495
168,733
-0.28(-5.87%)
Aug 21, 2003
4.350
4.833
4.350
4.775
76,245
+0.43(+10.02%)
Aug 20, 2003
4.524
4.543
4.340
4.340
52,244
-0.14(-3.02%)
Aug 19, 2003
4.543
4.543
4.417
4.475
442,264
-0.03(-0.64%)
Aug 18, 2003
4.833
4.833
4.350
4.504
322,982
-0.19(-4.12%)
Aug 15, 2003
4.833
4.833
4.591
4.698
145,662
-0.14(-2.80%)
Aug 14, 2003
4.688
4.833
4.688
4.833
15,931
+0.06(+1.23%)
Aug 13, 2003
4.775
4.814
4.562
4.774
72,003
+0.01(+0.18%)
Aug 12, 2003
4.601
4.765
4.504
4.765
65,072
+0.14(+3.14%)
Aug 11, 2003
4.659
4.794
4.620
4.620
26,587
-0.14(-2.85%)
Aug 08, 2003
4.872
4.968
4.669
4.756
39,622
-0.11(-2.19%)
Aug 07, 2003
4.736
4.930
4.727
4.862
254,909
-0.17(-3.45%)
Aug 06, 2003
4.640
5.134
4.640
5.036
215,494
-0.23(-4.40%)
Aug 05, 2003
5.171
5.316
5.134
5.268
326,913
+0.10(+1.85%)
Aug 04, 2003
5.220
5.413
5.152
5.172
381,847
-0.05(-0.91%)
Aug 01, 2003
5.316
5.316
5.142
5.220
274,614
-0.14(-2.53%)
Jul 31, 2003
5.268
5.355
5.220
5.355
249,219
+0.09(+1.65%)
Jul 30, 2003
5.171
5.297
5.152
5.268
140,593
+0.11(+2.06%)
Jul 29, 2003
4.843
5.297
4.833
5.162
51,933
+0.27(+5.53%)
Jul 28, 2003
5.123
5.171
4.843
4.891
140,800
-0.28(-5.42%)
Jul 25, 2003
5.055
5.606
5.055
5.171
47,795
-0.10(-1.82%)
Jul 24, 2003
4.997
5.287
4.915
5.267
105,833
+0.38(+7.69%)
Jul 23, 2003
4.881
4.978
4.736
4.891
150,007
-0.01(-0.20%)
Jul 22, 2003
4.591
4.930
4.553
4.901
71,796
+0.29(+6.29%)
Jul 21, 2003
4.978
5.075
4.301
4.611
408,745
-0.40(-7.92%)
Jul 18, 2003
5.655
5.713
4.930
5.007
576,444
-0.68(-11.90%)
Jul 17, 2003
5.848
6.041
5.684
5.684
141,110
-0.20(-3.45%)
Jul 16, 2003
5.800
6.041
5.800
5.887
76,245
-0.14(-2.40%)
Jul 15, 2003
5.800
6.032
5.800
6.032
125,903
+0.22(+3.83%)
Jul 14, 2003
5.993
6.138
5.423
5.809
763,695
-0.23(-3.84%)
Jul 11, 2003
6.235
6.235
5.877
6.041
146,904
-0.17(-2.80%)
Jul 10, 2003
6.544
6.544
5.800
6.215
102,005
+0.32(+5.41%)
Jul 09, 2003
6.264
6.264
5.800
5.896
254,289
-0.39(-6.15%)
Jul 08, 2003
6.235
6.283
5.800
6.283
190,458
+0.02(+0.31%)
Jul 07, 2003
5.838
6.351
5.674
6.264
305,291
+0.46(+8.00%)
Jul 03, 2003
5.655
5.838
5.635
5.800
93,625
+0.02(+0.33%)
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.