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
-0.41 (-0.63%)
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 31, 2005
3.866
4.340
3.866
4.060
245,871
+0.23(+6.06%)
May 27, 2005
3.866
3.866
3.808
3.828
61,467
-0.03(-0.75%)
May 26, 2005
3.866
3.866
3.828
3.857
74,675
-0.01(-0.25%)
May 25, 2005
3.818
3.895
3.721
3.866
191,320
+0.04(+1.01%)
May 24, 2005
3.866
3.886
3.789
3.828
118,557
-0.01(-0.25%)
May 23, 2005
3.770
3.905
3.770
3.837
195,861
+0.02(+0.51%)
May 20, 2005
3.857
3.857
3.750
3.818
93,896
-0.02(-0.50%)
May 19, 2005
3.934
3.934
3.731
3.837
200,055
-0.04(-1.00%)
May 18, 2005
3.886
3.915
3.799
3.876
224,391
+0.06(+1.52%)
May 17, 2005
3.789
3.924
3.702
3.818
217,152
+0.05(+1.28%)
May 16, 2005
3.741
3.770
3.673
3.770
83,124
+0.09(+2.36%)
May 13, 2005
3.770
3.837
3.673
3.683
148,819
-0.03(-0.78%)
May 12, 2005
3.509
3.808
3.441
3.712
486,287
+0.24(+6.96%)
May 11, 2005
3.470
3.557
3.306
3.470
140,304
+0.05(+1.41%)
May 10, 2005
3.567
3.576
3.354
3.422
103,567
-0.21(-5.85%)
May 09, 2005
3.480
3.634
3.470
3.634
49,139
+0.16(+4.74%)
May 06, 2005
3.480
3.712
3.325
3.470
193,642
-0.03(-0.83%)
May 05, 2005
3.431
3.576
3.335
3.499
147,598
+0.10(+2.84%)
May 04, 2005
3.306
3.412
3.286
3.402
77,640
+0.12(+3.53%)
May 03, 2005
3.142
3.306
3.074
3.286
57,739
+0.03(+0.89%)
May 02, 2005
3.112
3.277
3.055
3.257
150,069
+0.11(+3.37%)
Apr 29, 2005
3.016
3.200
3.016
3.151
81,996
+0.14(+4.82%)
Apr 28, 2005
3.026
3.074
3.006
3.006
103,525
-0.06(-1.89%)
Apr 27, 2005
3.016
3.093
2.968
3.064
25,357
+0.01(+0.32%)
Apr 26, 2005
3.151
3.219
3.016
3.055
83,149
-0.14(-4.53%)
Apr 25, 2005
3.200
3.200
3.132
3.200
33,198
+0.06(+1.85%)
Apr 22, 2005
3.219
3.257
3.122
3.142
69,543
-0.10(-2.99%)
Apr 21, 2005
3.277
3.277
3.161
3.238
80,311
+0.03(+0.90%)
Apr 20, 2005
3.238
3.286
3.180
3.209
57,553
-0.08(-2.35%)
Apr 19, 2005
3.286
3.325
3.238
3.286
31,348
+0.04(+1.19%)
Apr 18, 2005
3.093
3.344
3.093
3.248
40,139
+0.14(+4.35%)
Apr 15, 2005
3.219
3.286
3.103
3.112
52,734
-0.15(-4.73%)
Apr 14, 2005
3.238
3.373
3.238
3.267
33,960
+0.00(+0.00%)
Apr 13, 2005
3.489
3.489
3.238
3.267
316,414
-0.21(-6.11%)
Apr 12, 2005
3.480
3.538
3.451
3.480
49,786
-0.03(-0.83%)
Apr 11, 2005
3.431
3.557
3.383
3.509
143,108
+0.08(+2.25%)
Apr 08, 2005
3.528
3.528
3.422
3.431
19,441
-0.10(-2.74%)
Apr 07, 2005
3.528
3.547
3.393
3.528
43,431
+0.02(+0.55%)
Apr 06, 2005
3.576
3.625
3.489
3.509
55,187
-0.05(-1.36%)
Apr 05, 2005
3.625
3.702
3.547
3.557
148,561
-0.02(-0.54%)
Apr 04, 2005
3.325
3.615
3.325
3.576
84,015
+0.16(+4.82%)
Apr 01, 2005
3.431
3.451
3.373
3.412
75,294
+0.01(+0.28%)
Mar 31, 2005
3.335
3.412
3.219
3.402
51,504
+0.04(+1.15%)
Mar 30, 2005
3.219
3.373
3.200
3.364
139,836
+0.02(+0.58%)
Mar 29, 2005
3.325
3.383
3.277
3.344
75,114
+0.03(+0.87%)
Mar 28, 2005
3.335
3.373
3.267
3.315
125,350
+0.01(+0.29%)
Mar 24, 2005
3.103
3.364
3.083
3.306
80,530
+0.25(+8.23%)
Mar 23, 2005
3.132
3.190
3.055
3.055
80,887
-0.10(-3.07%)
Mar 22, 2005
3.103
3.286
3.103
3.151
101,423
+0.02(+0.62%)
Mar 21, 2005
3.325
3.354
3.132
3.132
215,510
-0.23(-6.90%)
Mar 18, 2005
3.335
3.518
3.325
3.364
160,440
-0.12(-3.33%)
Mar 17, 2005
3.431
3.528
3.325
3.480
131,755
+0.11(+3.15%)
Mar 16, 2005
3.818
3.818
3.344
3.373
400,595
-0.44(-11.65%)
Mar 15, 2005
3.770
3.953
3.702
3.818
304,322
+0.10(+2.60%)
Mar 14, 2005
3.605
3.770
3.431
3.721
128,930
+0.17(+4.90%)
Mar 11, 2005
3.702
3.828
3.441
3.547
117,866
-0.08(-2.13%)
Mar 10, 2005
3.683
3.702
3.567
3.625
123,776
+0.03(+0.81%)
Mar 09, 2005
3.721
3.866
3.596
3.596
253,104
-0.06(-1.59%)
Mar 08, 2005
3.663
3.750
3.625
3.654
61,423
+0.03(+0.80%)
Mar 07, 2005
3.770
3.770
3.605
3.625
105,950
-0.18(-4.82%)
Mar 04, 2005
3.915
3.915
3.770
3.808
63,349
+0.03(+0.77%)
Mar 03, 2005
3.673
3.915
3.673
3.779
202,881
+0.19(+5.39%)
Mar 02, 2005
3.460
3.654
3.393
3.586
48,211
+0.05(+1.37%)
Mar 01, 2005
3.692
3.779
3.460
3.538
61,292
-0.07(-1.88%)
Feb 28, 2005
3.857
3.866
3.576
3.605
70,303
-0.03(-0.80%)
Feb 25, 2005
3.557
3.673
3.315
3.634
26,837
+0.10(+2.73%)
Feb 24, 2005
3.538
3.634
3.383
3.538
17,607
-0.03(-0.81%)
Feb 23, 2005
3.634
3.634
3.547
3.567
16,908
-0.06(-1.60%)
Feb 22, 2005
3.808
3.915
3.586
3.625
68,912
-0.04(-1.06%)
Feb 18, 2005
3.692
3.760
3.576
3.663
31,909
+0.03(+0.80%)
Feb 17, 2005
3.895
3.905
3.586
3.634
46,108
-0.24(-6.23%)
Feb 16, 2005
3.828
3.915
3.770
3.876
35,097
+0.01(+0.25%)
Feb 15, 2005
3.905
3.915
3.866
3.866
19,195
+0.00(+0.00%)
Feb 14, 2005
3.992
3.992
3.828
3.866
27,005
-0.05(-1.23%)
Feb 11, 2005
3.828
3.944
3.741
3.915
27,065
-0.01(-0.25%)
Feb 10, 2005
3.992
4.002
3.857
3.924
94,219
+0.01(+0.25%)
Feb 09, 2005
3.799
3.982
3.779
3.915
96,013
+0.02(+0.50%)
Feb 08, 2005
3.760
3.905
3.712
3.895
40,876
+0.04(+1.00%)
Feb 07, 2005
3.741
3.866
3.712
3.857
78,964
+0.11(+2.84%)
Feb 04, 2005
3.576
3.750
3.576
3.750
27,702
+0.16(+4.58%)
Feb 03, 2005
3.605
3.692
3.489
3.586
159,378
-0.12(-3.13%)
Feb 02, 2005
3.547
3.702
3.412
3.702
75,715
+0.18(+5.22%)
Feb 01, 2005
3.460
3.528
3.431
3.518
66,601
+0.03(+0.97%)
Jan 31, 2005
3.547
3.557
3.431
3.485
71,283
+0.00(+0.14%)
Jan 28, 2005
3.528
3.528
3.431
3.480
32,494
+0.03(+0.84%)
Jan 27, 2005
3.412
3.509
3.315
3.451
14,488
-0.03(-0.83%)
Jan 26, 2005
3.460
3.528
3.441
3.480
46,178
+0.10(+2.86%)
Jan 25, 2005
3.402
3.460
3.373
3.383
173,605
+0.00(+0.00%)
Jan 24, 2005
3.296
3.431
3.286
3.383
101,734
-0.02(-0.57%)
Jan 21, 2005
3.460
3.460
3.383
3.402
120,611
-0.01(-0.28%)
Jan 20, 2005
3.509
3.528
3.335
3.412
103,541
-0.15(-4.08%)
Jan 19, 2005
3.625
3.741
3.509
3.557
69,872
-0.16(-4.42%)
Jan 18, 2005
3.663
3.721
3.586
3.721
50,375
+0.07(+1.85%)
Jan 14, 2005
3.692
3.731
3.605
3.654
64,672
+0.04(+1.07%)
Jan 13, 2005
3.596
3.673
3.480
3.615
157,217
+0.14(+3.89%)
Jan 12, 2005
3.470
3.557
3.228
3.480
88,039
-0.05(-1.37%)
Jan 11, 2005
3.576
3.692
3.489
3.528
98,667
-0.10(-2.67%)
Jan 10, 2005
3.373
3.692
3.373
3.625
119,721
+0.14(+4.17%)
Jan 07, 2005
3.576
3.576
3.335
3.480
216,028
+0.00(+0.00%)
Jan 06, 2005
3.528
3.586
3.470
3.480
167,503
-0.02(-0.55%)
Jan 05, 2005
3.576
3.731
3.441
3.499
189,339
-0.17(-4.74%)
Jan 04, 2005
3.770
3.876
3.528
3.673
223,487
-0.09(-2.31%)
Jan 03, 2005
3.953
3.973
3.721
3.760
264,728
-0.14(-3.47%)
Dec 31, 2004
3.973
4.108
3.866
3.895
1,325,345
-0.02(-0.62%)
Dec 30, 2004
4.021
4.127
3.915
3.920
117,730
-0.13(-3.22%)
Dec 29, 2004
4.340
4.340
3.992
4.050
141,628
-0.20(-4.77%)
Dec 28, 2004
4.456
4.504
4.214
4.253
41,795
+0.09(+2.09%)
Dec 27, 2004
3.973
4.195
3.924
4.166
47,588
+0.20(+5.12%)
Dec 23, 2004
4.011
4.011
3.828
3.963
339,535
-0.06(-1.44%)
Dec 22, 2004
4.108
4.127
4.011
4.021
113,385
-0.13(-3.03%)
Dec 21, 2004
4.301
4.301
4.147
4.147
67,969
-0.11(-2.50%)
Dec 20, 2004
4.446
4.601
4.224
4.253
89,280
-0.03(-0.68%)
Dec 17, 2004
4.156
4.379
4.147
4.282
81,831
+0.16(+3.99%)
Dec 16, 2004
4.098
4.185
3.992
4.118
78,314
+0.11(+2.65%)
Dec 15, 2004
4.011
4.060
3.982
4.011
83,590
-0.03(-0.72%)
Dec 14, 2004
4.098
4.098
3.934
4.040
142,869
-0.04(-0.95%)
Dec 13, 2004
4.108
4.127
4.031
4.079
78,314
+0.02(+0.48%)
Dec 10, 2004
4.011
4.098
3.982
4.060
150,835
-0.05(-1.18%)
Dec 09, 2004
4.050
4.156
4.031
4.108
200,493
-0.06(-1.39%)
Dec 08, 2004
4.214
4.272
4.041
4.166
126,937
-0.19(-4.43%)
Dec 07, 2004
3.982
4.495
3.866
4.359
153,732
-0.09(-1.96%)
Dec 06, 2004
4.408
4.572
4.350
4.446
107,281
-0.17(-3.77%)
Dec 03, 2004
4.640
4.746
4.369
4.620
154,249
-0.03(-0.62%)
Dec 02, 2004
4.804
4.804
4.640
4.649
161,905
+0.10(+2.12%)
Dec 01, 2004
4.572
4.688
4.446
4.553
774,247
+0.10(+2.17%)
Nov 30, 2004
4.582
4.591
4.456
4.456
199,976
-0.07(-1.50%)
Nov 29, 2004
4.417
4.524
4.417
4.524
462,748
+0.11(+2.41%)
Nov 26, 2004
5.094
5.094
4.417
4.417
39,208
-0.20(-4.39%)
Nov 24, 2004
4.533
4.640
4.504
4.620
176,078
+0.09(+1.92%)
Nov 23, 2004
4.156
4.543
4.156
4.533
313,464
+0.35(+8.31%)
Nov 22, 2004
3.866
4.195
3.866
4.185
240,736
+0.38(+9.90%)
Nov 19, 2004
3.876
3.982
3.808
3.808
221,804
-0.11(-2.72%)
Nov 18, 2004
3.963
4.011
3.808
3.915
546,442
+0.05(+1.25%)
Nov 17, 2004
3.644
3.866
3.547
3.866
314,395
+0.30(+8.40%)
Nov 16, 2004
3.605
3.644
3.567
3.567
185,595
+0.00(+0.00%)
Nov 15, 2004
3.480
3.625
3.364
3.567
211,045
+0.14(+3.94%)
Nov 12, 2004
3.045
3.528
3.045
3.431
556,374
+0.40(+13.06%)
Nov 11, 2004
2.948
3.045
2.919
3.035
553,167
+0.09(+2.95%)
Nov 10, 2004
2.958
2.997
2.929
2.948
610,480
-0.01(-0.33%)
Nov 09, 2004
2.997
2.997
2.919
2.958
121,454
+0.00(+0.00%)
Nov 08, 2004
2.948
3.026
2.948
2.958
64,141
-0.02(-0.65%)
Nov 05, 2004
3.045
3.045
2.958
2.977
166,043
-0.06(-1.91%)
Nov 04, 2004
3.161
3.161
2.910
3.035
187,975
-0.20(-6.27%)
Nov 03, 2004
3.335
3.354
3.161
3.238
129,524
-0.10(-2.90%)
Nov 02, 2004
3.325
3.383
3.286
3.335
136,455
+0.03(+0.88%)
Nov 01, 2004
3.359
3.359
3.257
3.306
68,382
-0.03(-0.87%)
Oct 29, 2004
3.228
3.335
3.200
3.335
79,762
+0.14(+4.23%)
Oct 28, 2004
3.171
3.286
3.171
3.200
75,417
+0.02(+0.61%)
Oct 27, 2004
3.093
3.203
2.989
3.180
130,558
+0.09(+2.81%)
Oct 26, 2004
3.142
3.142
3.006
3.093
85,556
+0.04(+1.27%)
Oct 25, 2004
3.045
3.093
3.006
3.055
85,763
-0.02(-0.63%)
Oct 22, 2004
3.104
3.132
3.045
3.074
67,865
-0.05(-1.55%)
Oct 21, 2004
3.122
3.142
3.093
3.122
28,656
+0.02(+0.62%)
Oct 20, 2004
3.112
3.142
3.083
3.103
30,622
+0.01(+0.31%)
Oct 19, 2004
3.142
3.180
3.093
3.093
49,657
-0.05(-1.54%)
Oct 18, 2004
3.035
3.180
3.035
3.142
84,832
+0.13(+4.17%)
Oct 15, 2004
3.016
3.083
2.987
3.016
197,803
+0.04(+1.30%)
Oct 14, 2004
3.035
3.045
2.977
2.977
113,695
-0.02(-0.65%)
Oct 13, 2004
3.103
3.112
2.977
2.997
370,674
-0.11(-3.43%)
Oct 12, 2004
3.142
3.171
3.083
3.103
76,762
-0.07(-2.13%)
Oct 11, 2004
3.238
3.238
3.161
3.171
225,839
-0.04(-1.20%)
Oct 08, 2004
3.190
3.383
3.190
3.209
84,314
-0.12(-3.49%)
Oct 07, 2004
3.383
3.480
3.277
3.325
273,531
-0.18(-5.23%)
Oct 06, 2004
3.277
3.509
3.248
3.509
444,540
+0.31(+9.67%)
Oct 05, 2004
3.286
3.286
3.190
3.200
47,795
-0.09(-2.65%)
Oct 04, 2004
3.286
3.441
3.228
3.286
69,210
-0.10(-2.86%)
Oct 01, 2004
3.359
3.393
3.297
3.383
33,519
+0.04(+1.16%)
Sep 30, 2004
3.286
3.373
3.286
3.344
44,381
+0.00(+0.00%)
Sep 29, 2004
3.364
3.431
3.296
3.344
34,036
-0.06(-1.70%)
Sep 28, 2004
3.460
3.489
3.393
3.402
84,004
+0.08(+2.33%)
Sep 27, 2004
3.373
3.431
3.315
3.325
62,486
-0.11(-3.10%)
Sep 24, 2004
3.383
3.528
3.383
3.431
84,625
+0.00(+0.00%)
Sep 23, 2004
3.480
3.480
3.373
3.431
168,939
-0.01(-0.28%)
Sep 22, 2004
3.441
3.480
3.335
3.441
92,073
-0.01(-0.28%)
Sep 21, 2004
3.238
3.528
3.238
3.451
64,348
+0.15(+4.69%)
Sep 20, 2004
3.480
3.480
3.286
3.296
27,415
-0.10(-2.85%)
Sep 17, 2004
3.373
3.538
3.344
3.393
121,661
+0.00(+0.00%)
Sep 16, 2004
3.257
3.393
3.238
3.393
77,486
+0.11(+3.24%)
Sep 15, 2004
3.393
3.441
3.267
3.286
251,289
-0.08(-2.30%)
Sep 14, 2004
3.344
3.393
3.315
3.364
41,278
+0.03(+0.87%)
Sep 13, 2004
3.277
3.431
3.277
3.335
102,212
-0.03(-0.86%)
Sep 10, 2004
3.180
3.393
3.103
3.364
58,554
+0.20(+6.42%)
Sep 09, 2004
3.248
3.286
3.132
3.161
337,776
-0.03(-0.91%)
Sep 08, 2004
3.383
3.383
3.190
3.190
60,210
-0.17(-5.17%)
Sep 07, 2004
3.422
3.431
3.286
3.364
48,830
-0.07(-1.97%)
Sep 03, 2004
3.412
3.431
3.238
3.431
39,622
+0.08(+2.31%)
Sep 02, 2004
3.393
3.431
3.286
3.354
46,864
+0.01(+0.29%)
Sep 01, 2004
3.489
4.040
3.219
3.344
134,386
-0.11(-3.08%)
Aug 31, 2004
3.248
3.451
3.055
3.451
67,865
+0.25(+7.85%)
Aug 30, 2004
3.142
3.286
3.142
3.200
25,759
-0.06(-1.78%)
Aug 27, 2004
3.248
3.373
3.191
3.257
57,106
+0.02(+0.60%)
Aug 26, 2004
3.383
3.470
3.045
3.238
686,932
-0.22(-6.42%)
Aug 25, 2004
3.547
3.586
3.344
3.460
73,555
-0.02(-0.56%)
Aug 24, 2004
3.712
3.741
3.480
3.480
24,828
-0.14(-4.00%)
Aug 23, 2004
3.634
3.721
3.557
3.625
51,035
+0.14(+3.88%)
Aug 20, 2004
3.412
3.586
3.412
3.489
35,070
+0.13(+3.74%)
Aug 19, 2004
3.393
3.499
3.335
3.364
27,932
-0.12(-3.33%)
Aug 18, 2004
3.460
3.567
3.393
3.480
64,451
-0.08(-2.17%)
Aug 17, 2004
3.518
3.750
3.480
3.557
47,071
+0.15(+4.55%)
Aug 16, 2004
3.470
3.547
3.383
3.402
70,658
+0.01(+0.29%)
Aug 13, 2004
3.431
3.460
3.383
3.393
57,623
+0.01(+0.29%)
Aug 12, 2004
3.383
3.509
3.354
3.383
93,729
+0.00(+0.00%)
Aug 11, 2004
3.393
3.480
3.344
3.383
63,417
-0.05(-1.41%)
Aug 10, 2004
3.402
3.518
3.383
3.431
38,174
-0.01(-0.28%)
Aug 09, 2004
3.692
3.692
3.441
3.441
36,726
-0.14(-3.78%)
Aug 06, 2004
3.625
3.750
3.383
3.576
228,322
-0.13(-3.39%)
Aug 05, 2004
3.750
3.760
3.615
3.702
69,003
-0.08(-2.05%)
Aug 04, 2004
3.770
3.924
3.142
3.779
134,800
+0.00(+0.00%)
Aug 03, 2004
3.866
3.876
3.779
3.779
37,730
-0.09(-2.25%)
Aug 02, 2004
3.924
4.021
3.779
3.866
92,591
-0.07(-1.72%)
Jul 30, 2004
3.945
4.021
3.905
3.934
43,657
-0.05(-1.21%)
Jul 29, 2004
4.108
4.118
3.934
3.982
74,383
-0.06(-1.44%)
Jul 28, 2004
4.060
4.089
3.895
4.040
213,425
-0.04(-0.95%)
Jul 27, 2004
4.108
4.156
4.040
4.079
451,368
-0.03(-0.71%)
Jul 26, 2004
4.118
4.156
4.089
4.108
94,349
-0.01(-0.23%)
Jul 23, 2004
4.127
4.166
4.108
4.118
51,313
-0.01(-0.23%)
Jul 22, 2004
4.301
4.301
4.079
4.127
145,352
+0.01(+0.23%)
Jul 21, 2004
4.224
4.224
4.069
4.118
50,588
-0.03(-0.70%)
Jul 20, 2004
4.079
4.205
4.060
4.147
73,762
+0.09(+2.12%)
Jul 19, 2004
4.021
4.137
3.934
4.061
55,968
+0.05(+1.23%)
Jul 16, 2004
4.089
4.098
3.963
4.011
135,317
-0.05(-1.19%)
Jul 15, 2004
4.485
4.485
3.982
4.060
396,020
-0.53(-11.58%)
Jul 14, 2004
4.582
4.688
4.533
4.591
87,211
-0.07(-1.45%)
Jul 13, 2004
4.620
4.669
4.543
4.659
122,696
+0.07(+1.47%)
Jul 12, 2004
4.514
4.688
4.514
4.591
89,694
+0.00(+0.00%)
Jul 09, 2004
4.572
4.640
4.408
4.591
133,972
+0.07(+1.50%)
Jul 08, 2004
4.591
4.591
4.417
4.524
87,108
-0.09(-1.89%)
Jul 07, 2004
4.620
4.717
4.543
4.611
105,419
-0.01(-0.21%)
Jul 06, 2004
4.533
4.775
4.533
4.620
123,420
+0.00(+0.00%)
Jul 02, 2004
4.533
4.640
4.485
4.620
32,070
+0.08(+1.70%)
Jul 01, 2004
4.669
4.736
4.446
4.543
279,842
-0.16(-3.49%)
Jun 30, 2004
4.775
4.872
4.630
4.707
337,259
+0.02(+0.41%)
Jun 29, 2004
4.534
4.862
4.534
4.688
148,662
+0.14(+2.97%)
Jun 28, 2004
4.485
4.601
4.446
4.553
53,485
+0.09(+1.95%)
Jun 25, 2004
4.543
4.688
4.446
4.466
209,390
-0.04(-0.86%)
Jun 24, 2004
4.640
4.707
4.485
4.504
50,588
-0.14(-2.92%)
Jun 23, 2004
4.572
4.688
4.572
4.640
45,933
-0.01(-0.21%)
Jun 22, 2004
4.640
4.718
4.582
4.649
105,936
-0.04(-0.82%)
Jun 21, 2004
4.611
4.707
4.611
4.688
38,898
+0.07(+1.46%)
Jun 18, 2004
4.417
4.649
4.369
4.620
210,838
+0.12(+2.58%)
Jun 17, 2004
4.717
4.717
4.292
4.504
252,530
-0.23(-4.90%)
Jun 16, 2004
4.891
4.891
4.630
4.736
182,802
+0.01(+0.20%)
Jun 15, 2004
4.645
4.862
4.640
4.727
43,864
+0.04(+0.82%)
Jun 14, 2004
4.872
4.872
4.572
4.688
186,527
-0.24(-4.90%)
Jun 10, 2004
4.872
4.949
4.794
4.930
105,108
+0.03(+0.59%)
Jun 09, 2004
4.804
5.007
4.804
4.901
156,111
+0.06(+1.20%)
Jun 08, 2004
4.765
4.968
4.765
4.843
61,658
-0.05(-0.99%)
Jun 07, 2004
4.688
4.988
4.688
4.891
40,967
+0.15(+3.27%)
Jun 04, 2004
4.765
4.872
4.688
4.736
52,347
+0.04(+0.82%)
Jun 03, 2004
4.881
4.968
4.698
4.698
78,728
-0.06(-1.22%)
Jun 02, 2004
4.930
5.094
4.717
4.756
102,212
+0.08(+1.65%)
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.