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
Bj's Restaurants Inc
(NQ:
BJRI
)
34.13
-1.70 (-4.74%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 30, 2003
8.368
8.368
8.134
8.154
35,559
-0.17(-1.99%)
May 29, 2003
8.368
8.368
8.251
8.319
32,168
+0.03(+0.35%)
May 28, 2003
8.271
8.368
8.271
8.290
25,487
+0.02(+0.24%)
May 27, 2003
8.310
8.407
8.241
8.271
51,900
-0.04(-0.47%)
May 23, 2003
8.193
8.319
8.183
8.310
132,064
+0.07(+0.83%)
May 22, 2003
8.144
8.271
8.105
8.241
26,207
+0.17(+2.05%)
May 21, 2003
8.193
8.193
8.008
8.076
34,531
-0.19(-2.35%)
May 20, 2003
8.076
8.417
7.969
8.271
171,631
+0.21(+2.66%)
May 19, 2003
7.979
8.066
7.784
8.057
54,983
+0.27(+3.50%)
May 16, 2003
7.551
8.008
7.541
7.784
188,178
+0.21(+2.83%)
May 15, 2003
7.687
7.833
7.521
7.570
288,793
-0.26(-3.35%)
May 14, 2003
8.027
8.027
7.784
7.833
71,838
-0.15(-1.83%)
May 13, 2003
8.251
8.261
7.930
7.979
38,540
-0.11(-1.32%)
May 12, 2003
8.037
8.417
8.037
8.086
59,917
-0.10(-1.19%)
May 09, 2003
7.979
8.271
7.979
8.183
63,102
+0.16(+1.94%)
May 08, 2003
8.290
8.290
7.687
8.027
85,302
-0.26(-3.17%)
May 07, 2003
8.417
8.563
8.066
8.290
117,059
-0.21(-2.42%)
May 06, 2003
8.329
8.601
8.329
8.495
88,076
+0.13(+1.52%)
May 05, 2003
8.417
8.533
8.329
8.368
62,897
+0.05(+0.57%)
May 02, 2003
8.300
8.563
8.300
8.320
76,874
-0.02(-0.22%)
May 01, 2003
8.173
8.426
8.027
8.339
65,055
+0.00(+0.00%)
Apr 30, 2003
8.076
8.611
8.076
8.339
100,923
+0.19(+2.39%)
Apr 29, 2003
8.027
8.271
7.833
8.144
54,470
+0.17(+2.07%)
Apr 28, 2003
7.784
8.018
7.735
7.979
61,869
+0.10(+1.23%)
Apr 25, 2003
7.862
8.018
7.735
7.881
48,406
+0.00(+0.00%)
Apr 24, 2003
7.794
7.979
7.784
7.881
70,605
+0.05(+0.62%)
Apr 23, 2003
7.998
8.164
7.833
7.833
62,383
-0.05(-0.62%)
Apr 22, 2003
8.018
8.018
7.794
7.881
51,078
-0.10(-1.23%)
Apr 21, 2003
8.008
8.173
7.959
7.980
25,282
-0.18(-2.25%)
Apr 17, 2003
8.066
8.193
7.881
8.164
56,011
-0.03(-0.36%)
Apr 16, 2003
8.241
8.290
8.105
8.193
76,360
-0.08(-0.94%)
Apr 15, 2003
7.823
8.417
7.804
8.271
139,874
+0.32(+4.04%)
Apr 14, 2003
7.813
7.979
7.735
7.950
57,553
+0.16(+2.00%)
Apr 11, 2003
7.930
7.930
7.317
7.794
66,494
-0.10(-1.23%)
Apr 10, 2003
7.346
7.969
7.298
7.891
236,687
+0.45(+6.01%)
Apr 09, 2003
7.249
7.482
7.152
7.444
101,334
+0.25(+3.52%)
Apr 08, 2003
7.161
7.191
7.113
7.191
15,724
+0.08(+1.09%)
Apr 07, 2003
7.054
7.200
7.006
7.113
127,130
+0.11(+1.53%)
Apr 04, 2003
6.986
7.025
6.908
7.006
17,574
+0.02(+0.28%)
Apr 03, 2003
6.957
7.025
6.908
6.986
48,611
+0.06(+0.86%)
Apr 02, 2003
6.957
7.015
6.908
6.927
46,042
-0.02(-0.29%)
Apr 01, 2003
6.889
6.957
6.811
6.947
55,908
+0.12(+1.71%)
Mar 31, 2003
6.753
7.200
6.743
6.831
126,828
+0.02(+0.29%)
Mar 28, 2003
7.006
7.006
6.811
6.811
44,500
-0.21(-3.03%)
Mar 27, 2003
6.782
7.074
6.714
7.024
3,843,732
+0.25(+3.72%)
Mar 26, 2003
6.831
6.928
6.772
6.772
187,589
-0.10(-1.42%)
Mar 25, 2003
6.762
7.006
6.762
6.869
45,557
+0.11(+1.58%)
Mar 24, 2003
6.665
7.006
6.636
6.762
488,317
-0.02(-0.29%)
Mar 21, 2003
6.714
6.811
6.646
6.782
22,877,400
+0.02(+0.29%)
Mar 20, 2003
6.568
6.811
6.519
6.762
133,811
+0.13(+1.91%)
Mar 19, 2003
6.714
6.801
6.529
6.636
80,163
-0.14(-2.01%)
Mar 18, 2003
6.626
6.889
6.568
6.772
135,294
+0.06(+0.87%)
Mar 17, 2003
6.237
6.714
6.237
6.714
118,827
+0.50(+7.98%)
Mar 14, 2003
5.741
6.276
5.643
6.218
116,545
+0.49(+8.49%)
Mar 13, 2003
5.595
5.741
5.585
5.731
224,971
+0.22(+4.06%)
Mar 12, 2003
5.439
5.566
5.439
5.507
167,212
-0.10(-1.74%)
Mar 11, 2003
5.498
5.605
5.352
5.605
18,704
+0.17(+3.21%)
Mar 10, 2003
5.352
5.585
5.176
5.430
88,385
+0.03(+0.56%)
Mar 07, 2003
5.741
5.770
5.371
5.400
94,037
-0.34(-5.93%)
Mar 06, 2003
5.634
5.887
5.439
5.741
55,908
+0.06(+1.03%)
Mar 05, 2003
5.293
5.692
5.157
5.682
44,398
+0.30(+5.61%)
Mar 04, 2003
5.459
5.546
5.283
5.381
82,321
-0.16(-2.97%)
Mar 03, 2003
5.828
5.828
5.488
5.545
50,975
-0.11(-1.91%)
Feb 28, 2003
5.809
5.848
5.643
5.653
66,391
-0.18(-3.17%)
Feb 27, 2003
5.867
5.935
5.809
5.838
26,823
+0.17(+2.92%)
Feb 26, 2003
5.867
6.111
5.663
5.673
78,724
-0.25(-4.27%)
Feb 25, 2003
6.130
6.130
5.867
5.926
18,910
+0.04(+0.66%)
Feb 24, 2003
5.984
6.091
5.887
5.887
38,129
-0.15(-2.42%)
Feb 21, 2003
6.218
6.256
5.935
6.033
15,313
-0.17(-2.67%)
Feb 20, 2003
6.325
6.325
6.130
6.198
29,701
+0.06(+0.93%)
Feb 19, 2003
6.237
6.344
6.033
6.141
25,076
-0.19(-3.06%)
Feb 18, 2003
6.227
6.373
5.984
6.334
110,892
+0.11(+1.72%)
Feb 14, 2003
5.896
6.325
5.896
6.227
24,768
+0.31(+5.26%)
Feb 13, 2003
5.848
5.965
5.848
5.916
71,324
+0.08(+1.33%)
Feb 12, 2003
6.227
6.227
5.789
5.838
230,007
-0.41(-6.54%)
Feb 11, 2003
6.247
6.325
6.218
6.247
31,037
-0.08(-1.23%)
Feb 10, 2003
6.519
6.568
6.227
6.325
99,998
-0.29(-4.41%)
Feb 07, 2003
6.616
6.762
6.568
6.616
36,690
+0.00(+0.00%)
Feb 06, 2003
6.636
6.704
6.616
6.616
31,962
-0.06(-0.87%)
Feb 05, 2003
6.665
6.840
6.636
6.675
112,845
-0.04(-0.58%)
Feb 04, 2003
6.675
6.762
6.578
6.714
42,445
-0.00(-0.01%)
Feb 03, 2003
6.616
6.762
6.539
6.715
16,854
+0.10(+1.49%)
Jan 31, 2003
6.626
6.792
6.616
6.616
32,784
-0.02(-0.29%)
Jan 30, 2003
6.831
6.811
6.636
6.636
23,946
-0.19(-2.85%)
Jan 29, 2003
6.821
6.869
6.675
6.831
92,804
-0.01(-0.14%)
Jan 28, 2003
6.519
6.850
6.519
6.840
94,037
+0.31(+4.77%)
Jan 27, 2003
6.616
6.616
6.373
6.529
124,253
-0.02(-0.30%)
Jan 24, 2003
6.665
6.811
6.500
6.548
77,080
-0.12(-1.75%)
Jan 23, 2003
6.432
6.840
6.432
6.665
94,654
+0.23(+3.63%)
Jan 22, 2003
6.811
6.811
6.227
6.432
482,419
-0.39(-5.71%)
Jan 21, 2003
6.908
6.928
6.811
6.821
31,448
-0.08(-1.13%)
Jan 17, 2003
6.831
6.996
6.782
6.899
41,726
+0.03(+0.42%)
Jan 16, 2003
6.724
7.006
6.714
6.869
52,928
+0.05(+0.71%)
Jan 15, 2003
6.724
6.860
6.422
6.821
294,651
+0.00(+0.00%)
Jan 14, 2003
6.714
6.860
6.714
6.821
158,785
+0.06(+0.86%)
Jan 13, 2003
6.840
6.850
6.675
6.762
214,694
-0.10(-1.42%)
Jan 10, 2003
6.733
6.860
6.616
6.860
306,984
+0.20(+3.07%)
Jan 09, 2003
6.626
6.772
6.568
6.655
289,204
-0.09(-1.30%)
Jan 08, 2003
6.665
6.801
6.568
6.743
49,845
+0.06(+0.89%)
Jan 07, 2003
6.665
6.684
6.422
6.684
60,225
+0.02(+0.28%)
Jan 06, 2003
6.616
6.675
6.334
6.665
231,651
+0.07(+1.03%)
Jan 03, 2003
6.665
6.704
6.422
6.597
87,768
-0.03(-0.44%)
Jan 02, 2003
6.821
6.860
6.422
6.626
100,923
-0.09(-1.30%)
Dec 31, 2002
6.548
6.811
6.373
6.714
112,948
+0.13(+1.92%)
Dec 30, 2002
6.626
6.626
6.432
6.587
37,820
+0.09(+1.35%)
Dec 27, 2002
6.714
6.782
6.383
6.500
57,347
-0.29(-4.30%)
Dec 26, 2002
6.821
6.821
6.714
6.792
33,093
-0.04(-0.57%)
Dec 24, 2002
6.811
6.899
6.792
6.831
4,727
-0.01(-0.14%)
Dec 23, 2002
7.054
6.899
6.811
6.840
13,257
+0.02(+0.29%)
Dec 20, 2002
7.054
7.298
6.811
6.821
36,381
+0.01(+0.14%)
Dec 19, 2002
6.801
6.996
6.801
6.811
78,930
+0.01(+0.14%)
Dec 18, 2002
6.792
7.979
6.714
6.801
131,447
+0.09(+1.30%)
Dec 17, 2002
6.860
6.860
6.714
6.714
426,715
-0.10(-1.43%)
Dec 16, 2002
6.811
6.840
6.402
6.811
203,594
+0.08(+1.16%)
Dec 13, 2002
6.665
6.831
6.393
6.733
95,065
+0.07(+1.02%)
Dec 12, 2002
6.655
6.811
6.568
6.665
121,478
+0.03(+0.44%)
Dec 11, 2002
6.548
6.762
6.373
6.636
63,822
+0.17(+2.56%)
Dec 10, 2002
6.227
6.616
6.198
6.471
182,423
+0.09(+1.37%)
Dec 09, 2002
6.821
6.840
5.935
6.383
201,436
-0.43(-6.29%)
Dec 06, 2002
6.782
6.840
6.714
6.811
74,099
+0.02(+0.29%)
Dec 05, 2002
7.064
7.064
6.772
6.792
121,272
-0.31(-4.38%)
Dec 04, 2002
7.025
7.103
6.957
7.103
86,843
-0.02(-0.27%)
Dec 03, 2002
7.638
7.638
7.054
7.122
230,932
-0.47(-6.15%)
Dec 02, 2002
7.298
7.638
7.249
7.590
330,108
+0.29(+4.00%)
Nov 29, 2002
7.298
7.317
7.210
7.298
89,207
+0.00(+0.00%)
Nov 27, 2002
7.006
7.298
6.957
7.298
125,897
+0.29(+4.17%)
Nov 26, 2002
6.967
7.045
6.889
7.006
46,453
+0.05(+0.70%)
Nov 25, 2002
6.908
7.444
6.908
6.957
90,646
+0.07(+0.99%)
Nov 22, 2002
6.782
6.957
6.762
6.889
84,274
+0.09(+1.29%)
Nov 21, 2002
6.724
6.840
6.724
6.801
136,175
-0.01(-0.11%)
Nov 20, 2002
6.811
6.860
6.782
6.809
64,952
-0.01(-0.18%)
Nov 19, 2002
6.879
7.006
6.772
6.821
205,547
-0.06(-0.85%)
Nov 18, 2002
6.792
6.879
6.772
6.879
106,576
+0.11(+1.58%)
Nov 15, 2002
6.908
6.908
6.743
6.772
252,514
+0.01(+0.14%)
Nov 14, 2002
6.811
6.889
6.655
6.762
318,084
+0.10(+1.45%)
Nov 13, 2002
7.298
7.298
6.665
6.666
431,032
-0.60(-8.29%)
Nov 12, 2002
6.908
7.492
6.811
7.268
262,483
+0.35(+5.06%)
Nov 11, 2002
6.986
7.103
6.908
6.918
190,953
+0.01(+0.14%)
Nov 08, 2002
6.957
7.103
6.714
6.908
254,056
-0.03(-0.42%)
Nov 07, 2002
7.424
7.541
6.928
6.938
253,131
-0.50(-6.68%)
Nov 06, 2002
7.687
7.784
7.298
7.434
95,579
-0.30(-3.91%)
Nov 05, 2002
7.833
8.027
7.512
7.736
37,923
+0.01(+0.14%)
Nov 04, 2002
7.930
7.950
7.590
7.726
93,729
-0.25(-3.17%)
Nov 01, 2002
8.271
8.271
7.658
7.979
79,032
-0.13(-1.56%)
Oct 31, 2002
8.348
8.455
7.881
8.105
117,675
-0.07(-0.83%)
Oct 30, 2002
7.891
8.027
7.687
8.173
169,165
+0.39(+5.00%)
Oct 29, 2002
7.395
7.891
7.385
7.784
117,367
+0.43(+5.82%)
Oct 28, 2002
7.551
7.930
7.346
7.356
80,574
-0.23(-3.08%)
Oct 25, 2002
7.590
7.969
7.492
7.590
43,370
+0.02(+0.26%)
Oct 24, 2002
8.027
8.027
7.444
7.570
37,340
-0.31(-3.95%)
Oct 23, 2002
7.979
8.057
7.735
7.881
42,270
-0.18(-2.29%)
Oct 22, 2002
8.271
8.504
8.027
8.066
82,013
-0.18(-2.24%)
Oct 21, 2002
7.794
8.271
7.687
8.251
171,529
+0.55(+7.21%)
Oct 18, 2002
7.395
7.833
7.395
7.697
125,281
+0.30(+4.08%)
Oct 17, 2002
7.492
7.687
7.200
7.395
136,380
+0.08(+1.06%)
Oct 16, 2002
7.414
7.424
7.152
7.317
103,904
-0.16(-2.20%)
Oct 15, 2002
7.006
7.492
7.006
7.481
160,018
+0.48(+6.79%)
Oct 14, 2002
7.015
7.045
6.976
7.006
20,760
-0.05(-0.69%)
Oct 11, 2002
7.006
7.171
6.869
7.054
236,588
+0.00(+0.00%)
Oct 10, 2002
7.385
7.395
6.918
7.054
244,395
-0.34(-4.61%)
Oct 09, 2002
7.307
7.453
7.298
7.395
147,788
+0.04(+0.53%)
Oct 08, 2002
7.541
7.638
7.307
7.356
138,641
-0.14(-1.82%)
Oct 07, 2002
7.580
7.667
7.366
7.492
279,852
-0.15(-1.91%)
Oct 04, 2002
7.298
7.658
7.298
7.638
166,866
+0.25(+3.43%)
Oct 03, 2002
7.103
7.492
7.045
7.385
142,993
+0.19(+2.71%)
Oct 02, 2002
7.103
7.405
7.015
7.191
275,536
+0.17(+2.35%)
Oct 01, 2002
6.704
7.159
6.568
7.025
174,098
+0.32(+4.79%)
Sep 30, 2002
6.811
6.908
6.519
6.704
129,700
-0.06(-0.86%)
Sep 27, 2002
6.762
6.860
6.714
6.762
83,657
+0.03(+0.43%)
Sep 26, 2002
6.753
6.840
6.675
6.733
22,815
+0.03(+0.44%)
Sep 25, 2002
6.869
6.869
6.646
6.704
56,720
-0.16(-2.39%)
Sep 24, 2002
6.908
6.947
6.811
6.869
50,667
+0.01(+0.13%)
Sep 23, 2002
6.938
7.093
6.860
6.860
54,058
-0.07(-0.98%)
Sep 20, 2002
6.869
7.395
6.860
6.928
82,321
-0.18(-2.47%)
Sep 19, 2002
7.152
7.200
7.006
7.103
51,284
+0.00(+0.00%)
Sep 18, 2002
7.337
7.337
7.045
7.103
72,095
-0.23(-3.18%)
Sep 17, 2002
7.463
7.590
7.337
7.337
156,935
+0.00(+0.00%)
Sep 16, 2002
7.434
7.580
7.298
7.337
211,096
+0.03(+0.40%)
Sep 13, 2002
6.928
7.541
6.928
7.307
98,868
+0.44(+6.37%)
Sep 12, 2002
7.054
7.054
6.714
6.869
33,504
-0.14(-1.94%)
Sep 11, 2002
6.850
7.278
6.850
7.006
20,760
+0.06(+0.84%)
Sep 10, 2002
6.821
7.122
6.811
6.947
59,769
+0.05(+0.71%)
Sep 09, 2002
6.957
7.152
6.821
6.899
80,780
-0.34(-4.70%)
Sep 06, 2002
7.201
7.298
7.200
7.239
53,647
+0.06(+0.81%)
Sep 05, 2002
7.200
7.317
7.152
7.181
58,946
-0.10(-1.34%)
Sep 04, 2002
7.229
7.278
7.015
7.278
44,089
+0.06(+0.81%)
Sep 03, 2002
7.054
7.346
6.869
7.220
165,242
+0.17(+2.34%)
Aug 30, 2002
7.638
7.648
6.967
7.054
91,609
-0.45(-5.97%)
Aug 29, 2002
7.200
7.638
7.161
7.502
40,766
+0.37(+5.18%)
Aug 28, 2002
7.006
7.288
7.006
7.132
17,368
+0.12(+1.66%)
Aug 27, 2002
7.444
7.482
6.947
7.015
68,961
-0.48(-6.36%)
Aug 26, 2002
7.278
7.492
7.054
7.492
35,045
+0.25(+3.38%)
Aug 23, 2002
7.171
7.249
7.006
7.247
38,522
+0.03(+0.38%)
Aug 22, 2002
7.298
7.444
6.850
7.220
103,868
-0.08(-1.07%)
Aug 21, 2002
7.521
7.609
7.298
7.298
42,342
-0.06(-0.79%)
Aug 20, 2002
7.580
7.590
7.318
7.356
35,765
+0.62(+9.25%)
Aug 16, 2002
6.709
6.908
6.587
6.733
50,770
+0.03(+0.43%)
Aug 15, 2002
6.831
6.831
6.568
6.704
40,287
-0.12(-1.71%)
Aug 14, 2002
6.607
6.957
6.471
6.821
108,631
+0.16(+2.34%)
Aug 13, 2002
6.782
6.782
6.578
6.665
76,771
-0.03(-0.44%)
Aug 12, 2002
6.714
6.860
6.539
6.694
36,843
-0.26(-3.78%)
Aug 07, 2002
6.899
7.006
6.744
6.957
231,446
+0.05(+0.70%)
Aug 06, 2002
6.714
7.054
6.665
6.908
138,641
+0.24(+3.65%)
Aug 05, 2002
6.509
6.811
6.373
6.665
172,175
+0.05(+0.74%)
Aug 02, 2002
7.103
7.191
6.383
6.616
415,916
-0.50(-6.98%)
Aug 01, 2002
7.551
7.638
7.103
7.113
159,710
-0.44(-5.80%)
Jul 31, 2002
8.241
8.319
7.551
7.551
140,594
-0.50(-6.17%)
Jul 30, 2002
8.271
8.280
8.037
8.047
107,398
+0.01(+0.12%)
Jul 29, 2002
7.881
8.222
7.541
8.037
220,963
+0.24(+3.12%)
Jul 26, 2002
7.638
7.833
7.521
7.794
70,605
+0.03(+0.38%)
Jul 25, 2002
7.317
7.881
7.317
7.765
154,354
+0.37(+5.00%)
Jul 24, 2002
7.210
7.473
7.200
7.395
153,554
-0.15(-1.94%)
Jul 23, 2002
7.492
7.590
7.114
7.541
159,162
+0.19(+2.64%)
Jul 22, 2002
7.774
7.784
7.103
7.347
202,361
-0.50(-6.43%)
Jul 19, 2002
8.290
8.322
7.395
7.852
396,294
-0.66(-7.77%)
Jul 17, 2002
8.903
8.942
8.358
8.514
129,494
+0.26(+3.18%)
Jul 12, 2002
8.368
8.455
8.144
8.251
169,473
-0.04(-0.47%)
Jul 11, 2002
8.884
8.884
8.105
8.290
403,694
-0.51(-5.75%)
Jul 10, 2002
9.098
9.223
8.796
8.796
216,852
-0.30(-3.32%)
Jul 09, 2002
9.681
9.681
9.098
9.098
258,372
-0.58(-6.02%)
Jul 08, 2002
9.886
9.886
9.681
9.681
258,475
-0.21(-2.08%)
Jul 05, 2002
9.925
9.973
9.740
9.886
81,396
+0.06(+0.59%)
Jul 04, 2002
9.964
9.964
9.574
9.827
522,398
+0.00(+0.00%)
Jul 03, 2002
9.964
9.964
9.574
9.827
522,398
-0.10(-0.98%)
Jul 02, 2002
9.438
9.964
9.341
9.925
314,384
+0.48(+5.05%)
Jul 01, 2002
9.526
9.594
9.244
9.448
401,639
-0.26(-2.71%)
Jun 28, 2002
8.923
9.730
8.923
9.711
1,098,649
+0.76(+8.48%)
Jun 27, 2002
8.621
8.952
8.621
8.952
217,777
+0.34(+3.95%)
Jun 26, 2002
8.660
8.757
8.465
8.611
198,250
-0.19(-2.21%)
Jun 25, 2002
8.679
8.903
8.670
8.806
270,705
+0.53(+6.35%)
Jun 21, 2002
8.368
8.475
8.349
8.280
87,665
-0.08(-0.93%)
Jun 20, 2002
8.874
8.874
8.300
8.358
324,661
-0.59(-6.63%)
Jun 19, 2002
8.271
8.981
8.164
8.952
416,849
+0.69(+8.36%)
Jun 18, 2002
8.154
8.300
8.076
8.261
177,284
+0.20(+2.54%)
Jun 17, 2002
7.580
8.494
7.580
8.057
379,234
+0.37(+4.81%)
Jun 14, 2002
7.590
7.755
7.414
7.687
70,297
+0.15(+1.95%)
Jun 12, 2002
7.609
7.609
7.298
7.540
87,768
-0.01(-0.14%)
Jun 11, 2002
7.619
7.784
7.541
7.551
229,493
-0.02(-0.26%)
Jun 10, 2002
7.215
7.610
7.054
7.570
177,901
+0.32(+4.43%)
Jun 07, 2002
7.541
7.590
7.006
7.249
1,129,070
-0.36(-4.73%)
Jun 06, 2002
7.906
7.920
7.541
7.609
290,952
-0.31(-3.93%)
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.