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
Ares Capital Corp
(NQ:
ARCC
)
21.41
-0.11 (-0.51%)
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, 2006
4.394
4.531
4.366
4.484
3,013,230
+0.09(+2.12%)
May 30, 2006
4.376
4.438
4.337
4.391
571,787
-0.04(-0.99%)
May 26, 2006
4.417
4.448
4.371
4.435
452,201
+0.02(+0.47%)
May 25, 2006
4.306
4.415
4.255
4.415
994,426
+0.15(+3.51%)
May 24, 2006
4.265
4.355
4.229
4.265
2,211,792
+0.01(+0.18%)
May 23, 2006
4.288
4.389
4.247
4.257
716,287
-0.03(-0.60%)
May 22, 2006
4.258
4.335
4.237
4.283
1,230,170
+0.01(+0.18%)
May 19, 2006
4.298
4.366
4.244
4.275
1,186,501
-0.02(-0.54%)
May 18, 2006
4.353
4.397
4.293
4.298
688,975
-0.05(-1.19%)
May 17, 2006
4.363
4.381
4.332
4.350
863,112
-0.03(-0.65%)
May 16, 2006
4.438
4.438
4.366
4.378
464,476
-0.02(-0.41%)
May 15, 2006
4.366
4.420
4.337
4.397
607,404
+0.02(+0.35%)
May 12, 2006
4.363
4.402
4.337
4.381
1,201,069
+0.02(+0.41%)
May 11, 2006
4.412
4.448
4.363
4.363
921,136
-0.03(-0.59%)
May 10, 2006
4.451
4.451
4.363
4.389
866,102
-0.06(-1.28%)
May 09, 2006
4.510
4.510
4.402
4.446
858,758
-0.02(-0.52%)
May 08, 2006
4.487
4.487
4.394
4.469
966,886
+0.00(+0.06%)
May 05, 2006
4.428
4.489
4.417
4.466
452,519
+0.06(+1.29%)
May 04, 2006
4.389
4.425
4.350
4.409
628,297
-0.01(-0.23%)
May 03, 2006
4.394
4.453
4.381
4.420
899,542
+0.03(+0.77%)
May 02, 2006
4.373
4.415
4.342
4.386
742,054
+0.03(+0.65%)
May 01, 2006
4.363
4.412
4.348
4.358
1,059,482
-0.02(-0.47%)
Apr 28, 2006
4.384
4.402
4.350
4.378
570,950
+0.01(+0.30%)
Apr 27, 2006
4.386
4.415
4.324
4.366
481,248
-0.01(-0.29%)
Apr 26, 2006
4.353
4.399
4.327
4.378
657,538
+0.01(+0.12%)
Apr 25, 2006
4.386
4.397
4.311
4.373
523,303
+0.00(+0.06%)
Apr 24, 2006
4.440
4.440
4.366
4.371
717,019
-0.04(-0.88%)
Apr 21, 2006
4.446
4.448
4.386
4.409
494,887
-0.01(-0.29%)
Apr 20, 2006
4.435
4.453
4.378
4.422
528,207
-0.02(-0.46%)
Apr 19, 2006
4.425
4.448
4.386
4.443
669,527
-0.00(-0.06%)
Apr 18, 2006
4.358
4.451
4.311
4.446
856,701
+0.11(+2.50%)
Apr 17, 2006
4.381
4.415
4.301
4.337
599,812
-0.03(-0.71%)
Apr 13, 2006
4.433
4.433
4.360
4.368
547,683
-0.04(-0.88%)
Apr 12, 2006
4.402
4.489
4.378
4.407
876,235
+0.01(+0.12%)
Apr 11, 2006
4.433
4.451
4.340
4.402
1,033,537
+0.00(+0.00%)
Apr 10, 2006
4.435
4.461
4.384
4.402
729,957
-0.02(-0.41%)
Apr 07, 2006
4.466
4.479
4.404
4.420
574,138
-0.03(-0.58%)
Apr 06, 2006
4.438
4.489
4.415
4.446
704,655
+0.01(+0.29%)
Apr 05, 2006
4.466
4.490
4.414
4.433
655,795
-0.01(-0.17%)
Apr 04, 2006
4.461
4.508
4.440
4.440
918,487
+0.01(+0.23%)
Apr 03, 2006
4.438
4.492
4.407
4.430
897,241
-0.01(-0.12%)
Mar 31, 2006
4.446
4.446
4.394
4.435
1,258,726
+0.01(+0.18%)
Mar 30, 2006
4.438
4.464
4.412
4.428
479,172
-0.01(-0.29%)
Mar 29, 2006
4.459
4.466
4.417
4.440
608,829
+0.01(+0.23%)
Mar 28, 2006
4.495
4.502
4.412
4.430
546,424
-0.06(-1.32%)
Mar 27, 2006
4.456
4.505
4.440
4.489
593,397
+0.05(+1.22%)
Mar 24, 2006
4.428
4.453
4.407
4.435
727,118
+0.01(+0.18%)
Mar 23, 2006
4.497
4.518
4.407
4.428
717,755
-0.04(-0.92%)
Mar 22, 2006
4.520
4.539
4.443
4.469
1,112,076
-0.05(-1.14%)
Mar 21, 2006
4.580
4.608
4.484
4.520
1,366,494
-0.07(-1.63%)
Mar 20, 2006
4.613
4.631
4.582
4.595
1,461,770
+0.02(+0.34%)
Mar 17, 2006
4.611
4.626
4.564
4.580
1,670,209
+0.00(+0.06%)
Mar 16, 2006
4.644
4.644
4.544
4.577
647,874
-0.04(-0.95%)
Mar 15, 2006
4.621
4.644
4.595
4.621
791,503
+0.04(+0.85%)
Mar 14, 2006
4.487
4.608
4.453
4.582
1,232,072
+0.06(+1.37%)
Mar 13, 2006
4.634
4.644
4.474
4.520
883,076
-0.12(-2.56%)
Mar 10, 2006
4.608
4.639
4.575
4.639
1,171,874
+0.03(+0.62%)
Mar 09, 2006
4.549
4.624
4.526
4.611
1,290,771
+0.06(+1.36%)
Mar 08, 2006
4.570
4.593
4.440
4.549
1,235,334
-0.03(-0.68%)
Mar 07, 2006
4.500
4.590
4.492
4.580
2,077,711
+0.11(+2.42%)
Mar 06, 2006
4.487
4.500
4.430
4.471
1,080,406
+0.00(+0.06%)
Mar 03, 2006
4.466
4.531
4.440
4.469
1,071,381
-0.02(-0.46%)
Mar 02, 2006
4.513
4.528
4.459
4.489
768,266
-0.02(-0.34%)
Mar 01, 2006
4.479
4.528
4.453
4.505
1,003,150
+0.03(+0.63%)
Feb 28, 2006
4.415
4.508
4.415
4.477
1,715,696
+0.06(+1.40%)
Feb 27, 2006
4.389
4.422
4.363
4.415
1,118,974
+0.05(+1.24%)
Feb 24, 2006
4.360
4.360
4.257
4.360
336,872
+0.02(+0.54%)
Feb 23, 2006
4.324
4.360
4.218
4.337
795,016
+0.03(+0.60%)
Feb 22, 2006
4.283
4.314
4.252
4.311
563,858
+0.04(+0.91%)
Feb 21, 2006
4.265
4.283
4.206
4.273
408,144
+0.04(+0.85%)
Feb 17, 2006
4.255
4.262
4.224
4.237
458,906
-0.01(-0.24%)
Feb 16, 2006
4.242
4.255
4.195
4.247
451,647
+0.02(+0.37%)
Feb 15, 2006
4.265
4.265
4.187
4.231
504,509
-0.02(-0.36%)
Feb 14, 2006
4.213
4.255
4.131
4.247
689,901
+0.01(+0.30%)
Feb 13, 2006
4.221
4.288
4.195
4.234
474,621
-0.00(-0.06%)
Feb 10, 2006
4.260
4.298
4.213
4.237
475,582
-0.01(-0.12%)
Feb 09, 2006
4.298
4.314
4.213
4.242
465,108
-0.07(-1.56%)
Feb 08, 2006
4.226
4.309
4.224
4.309
770,690
+0.07(+1.71%)
Feb 07, 2006
4.265
4.280
4.203
4.237
1,301,942
-0.05(-1.14%)
Feb 06, 2006
4.278
4.301
4.247
4.286
306,826
+0.02(+0.42%)
Feb 03, 2006
4.257
4.298
4.242
4.267
542,628
+0.01(+0.18%)
Feb 02, 2006
4.278
4.293
4.237
4.260
631,776
-0.04(-0.84%)
Feb 01, 2006
4.260
4.311
4.260
4.296
457,481
+0.01(+0.24%)
Jan 31, 2006
4.301
4.306
4.260
4.286
512,763
+0.00(+0.00%)
Jan 30, 2006
4.262
4.311
4.260
4.286
401,451
+0.01(+0.18%)
Jan 27, 2006
4.262
4.296
4.247
4.278
536,554
+0.00(+0.06%)
Jan 26, 2006
4.249
4.296
4.247
4.275
1,058,521
+0.01(+0.12%)
Jan 25, 2006
4.306
4.324
4.213
4.270
2,034,231
-0.00(-0.06%)
Jan 24, 2006
4.319
4.319
4.237
4.273
843,171
-0.04(-0.96%)
Jan 23, 2006
4.249
4.322
4.249
4.314
480,110
+0.09(+2.08%)
Jan 20, 2006
4.337
4.337
4.200
4.226
609,399
-0.11(-2.50%)
Jan 19, 2006
4.298
4.335
4.249
4.335
462,028
+0.03(+0.72%)
Jan 18, 2006
4.270
4.311
4.221
4.304
363,932
+0.02(+0.54%)
Jan 17, 2006
4.301
4.322
4.224
4.280
713,030
-0.04(-0.96%)
Jan 13, 2006
4.317
4.324
4.265
4.322
392,244
+0.02(+0.48%)
Jan 12, 2006
4.260
4.324
4.224
4.301
804,909
+0.06(+1.34%)
Jan 11, 2006
4.221
4.260
4.185
4.244
558,548
-0.01(-0.18%)
Jan 10, 2006
4.213
4.260
4.154
4.252
572,845
+0.01(+0.24%)
Jan 09, 2006
4.213
4.257
4.195
4.242
546,474
+0.03(+0.67%)
Jan 06, 2006
4.247
4.260
4.182
4.213
936,305
-0.02(-0.49%)
Jan 05, 2006
4.208
4.247
4.175
4.234
674,032
+0.04(+1.05%)
Jan 04, 2006
4.221
4.234
4.136
4.190
862,995
-0.01(-0.12%)
Jan 03, 2006
4.128
4.195
4.064
4.195
1,170,042
+0.05(+1.12%)
Dec 30, 2005
4.125
4.156
4.051
4.149
1,222,741
-0.01(-0.31%)
Dec 29, 2005
4.208
4.231
4.133
4.162
456,299
-0.02(-0.37%)
Dec 28, 2005
4.180
4.208
4.107
4.177
450,873
+0.03(+0.68%)
Dec 27, 2005
4.257
4.257
4.110
4.149
803,747
-0.08(-1.83%)
Dec 23, 2005
4.211
4.226
4.198
4.226
608,337
-0.01(-0.24%)
Dec 22, 2005
4.262
4.262
4.193
4.237
856,899
-0.01(-0.24%)
Dec 21, 2005
4.260
4.262
4.199
4.247
924,894
+0.04(+0.92%)
Dec 20, 2005
4.195
4.242
4.180
4.208
978,038
-0.07(-1.57%)
Dec 19, 2005
4.350
4.350
4.247
4.275
895,777
-0.04(-0.90%)
Dec 16, 2005
4.280
4.342
4.221
4.314
1,788,804
+0.04(+1.03%)
Dec 15, 2005
4.324
4.335
4.234
4.270
4,209,706
-0.05(-1.14%)
Dec 14, 2005
4.286
4.332
4.243
4.319
947,155
+0.05(+1.27%)
Dec 13, 2005
4.208
4.273
4.208
4.265
1,285,952
+0.08(+1.98%)
Dec 12, 2005
4.260
4.260
4.115
4.182
1,824,242
+0.06(+1.38%)
Dec 09, 2005
4.087
4.159
4.069
4.125
1,113,125
+0.05(+1.33%)
Dec 08, 2005
4.038
4.087
4.017
4.071
869,472
+0.01(+0.32%)
Dec 07, 2005
4.053
4.114
4.040
4.058
645,949
-0.02(-0.51%)
Dec 06, 2005
4.182
4.182
4.069
4.079
563,591
-0.06(-1.43%)
Dec 05, 2005
4.113
4.167
4.079
4.138
937,564
+0.01(+0.19%)
Dec 02, 2005
4.175
4.175
4.102
4.131
1,333,108
-0.05(-1.11%)
Dec 01, 2005
4.066
4.190
4.035
4.177
3,080,559
+0.18(+4.45%)
Nov 30, 2005
4.007
4.043
3.945
3.999
1,007,620
-0.03(-0.71%)
Nov 29, 2005
4.058
4.058
3.945
4.027
1,058,382
-0.02(-0.45%)
Nov 28, 2005
3.937
4.056
3.937
4.045
1,323,401
-0.04(-0.89%)
Nov 25, 2005
4.100
4.100
4.014
4.082
173,996
+0.00(+0.06%)
Nov 23, 2005
4.030
4.100
3.976
4.079
1,069,773
+0.07(+1.74%)
Nov 22, 2005
4.002
4.069
3.989
4.009
904,562
-0.02(-0.38%)
Nov 21, 2005
3.978
4.027
3.968
4.025
411,216
+0.02(+0.45%)
Nov 18, 2005
4.027
4.027
3.945
4.007
543,863
+0.03(+0.65%)
Nov 17, 2005
3.983
4.017
3.947
3.981
959,643
-0.04(-1.03%)
Nov 16, 2005
4.002
4.030
3.968
4.022
904,263
+0.02(+0.45%)
Nov 15, 2005
4.014
4.045
3.965
4.004
622,173
-0.03(-0.77%)
Nov 14, 2005
4.074
4.105
3.973
4.035
880,802
-0.06(-1.51%)
Nov 11, 2005
4.002
4.120
4.002
4.097
835,835
+0.06(+1.54%)
Nov 10, 2005
3.996
4.056
3.937
4.035
716,028
+0.01(+0.32%)
Nov 09, 2005
4.004
4.058
3.953
4.022
949,339
-0.02(-0.38%)
Nov 08, 2005
4.030
4.038
3.955
4.038
509,889
+0.02(+0.39%)
Nov 07, 2005
4.058
4.058
3.983
4.022
705,786
-0.01(-0.13%)
Nov 04, 2005
3.983
4.035
3.963
4.027
413,889
+0.02(+0.58%)
Nov 03, 2005
4.069
4.069
3.950
4.004
518,686
-0.06(-1.39%)
Nov 02, 2005
3.919
4.061
3.919
4.061
1,570,642
+0.12(+2.94%)
Nov 01, 2005
3.911
4.002
3.893
3.945
917,755
-0.01(-0.26%)
Oct 31, 2005
3.950
4.002
3.937
3.955
3,584,293
-0.00(-0.07%)
Oct 28, 2005
3.989
3.989
3.927
3.958
568,611
+0.03(+0.72%)
Oct 27, 2005
3.976
3.981
3.903
3.929
664,402
-0.03(-0.78%)
Oct 26, 2005
3.924
4.012
3.924
3.960
823,025
-0.02(-0.45%)
Oct 25, 2005
4.002
4.002
3.891
3.978
769,218
-0.03(-0.77%)
Oct 24, 2005
3.942
4.012
3.898
4.009
1,142,684
+0.06(+1.50%)
Oct 21, 2005
3.945
3.981
3.883
3.950
642,618
+0.01(+0.13%)
Oct 20, 2005
3.989
3.989
3.911
3.945
804,754
-0.04(-1.04%)
Oct 19, 2005
3.893
3.986
3.728
3.986
1,683,286
+0.09(+2.39%)
Oct 18, 2005
3.934
3.953
3.883
3.893
1,907,623
-0.05(-1.24%)
Oct 17, 2005
3.991
4.009
3.929
3.942
2,164,694
-0.06(-1.48%)
Oct 14, 2005
4.012
4.012
3.991
4.002
2,641,721
+0.01(+0.13%)
Oct 13, 2005
3.965
4.002
3.950
3.996
16,257,469
+0.00(+0.06%)
Oct 12, 2005
4.066
4.107
3.981
3.994
646,882
-0.01(-0.32%)
Oct 11, 2005
4.120
4.175
4.004
4.007
1,391,718
-0.15(-3.60%)
Oct 10, 2005
4.198
4.257
4.110
4.156
462,586
-0.04(-0.92%)
Oct 07, 2005
4.278
4.301
4.159
4.195
214,009
-0.04(-0.85%)
Oct 06, 2005
4.172
4.298
4.146
4.231
384,020
+0.06(+1.42%)
Oct 05, 2005
4.260
4.301
4.172
4.172
280,323
-0.11(-2.47%)
Oct 04, 2005
4.306
4.324
4.273
4.278
152,522
-0.02(-0.42%)
Oct 03, 2005
4.185
4.324
4.182
4.296
131,748
+0.09(+2.21%)
Sep 30, 2005
4.211
4.229
4.172
4.203
111,025
-0.01(-0.12%)
Sep 29, 2005
4.208
4.286
4.151
4.208
358,575
+0.02(+0.37%)
Sep 28, 2005
4.304
4.366
4.159
4.193
194,154
-0.13(-3.10%)
Sep 27, 2005
4.286
4.368
4.216
4.327
307,666
-0.01(-0.12%)
Sep 26, 2005
4.273
4.355
4.273
4.332
233,659
+0.06(+1.45%)
Sep 23, 2005
4.270
4.296
4.133
4.270
302,526
+0.08(+1.91%)
Sep 22, 2005
4.190
4.198
4.131
4.190
271,577
-0.01(-0.25%)
Sep 21, 2005
4.224
4.237
4.131
4.200
326,607
-0.06(-1.45%)
Sep 20, 2005
4.317
4.384
4.195
4.262
211,573
-0.06(-1.43%)
Sep 19, 2005
4.329
4.389
4.273
4.324
153,986
+0.00(+0.06%)
Sep 16, 2005
4.355
4.415
4.211
4.322
1,033,645
-0.01(-0.18%)
Sep 15, 2005
4.425
4.425
4.298
4.329
333,816
-0.09(-1.93%)
Sep 14, 2005
4.391
4.422
4.350
4.415
275,791
+0.00(+0.06%)
Sep 13, 2005
4.464
4.502
4.389
4.412
542,926
-0.08(-1.78%)
Sep 12, 2005
4.495
4.518
4.461
4.492
481,307
-0.04(-0.91%)
Sep 09, 2005
4.575
4.593
4.492
4.533
317,493
-0.01(-0.11%)
Sep 08, 2005
4.546
4.557
4.477
4.539
156,225
-0.01(-0.23%)
Sep 07, 2005
4.526
4.572
4.492
4.549
185,977
-0.01(-0.17%)
Sep 06, 2005
4.495
4.557
4.495
4.557
155,427
+0.07(+1.67%)
Sep 02, 2005
4.531
4.554
4.461
4.482
94,443
-0.02(-0.34%)
Sep 01, 2005
4.590
4.590
4.453
4.497
270,268
-0.10(-2.08%)
Aug 31, 2005
4.433
4.593
4.409
4.593
266,689
+0.11(+2.48%)
Aug 30, 2005
4.459
4.546
4.394
4.482
178,276
-0.04(-0.80%)
Aug 29, 2005
4.422
4.518
4.397
4.518
168,721
+0.09(+1.92%)
Aug 26, 2005
4.505
4.518
4.433
4.433
101,829
-0.10(-2.22%)
Aug 25, 2005
4.510
4.582
4.484
4.533
250,862
+0.03(+0.75%)
Aug 24, 2005
4.515
4.631
4.443
4.500
267,549
-0.04(-0.97%)
Aug 23, 2005
4.686
4.828
4.518
4.544
1,081,979
-0.17(-3.56%)
Aug 22, 2005
4.639
4.758
4.544
4.712
200,382
+0.10(+2.13%)
Aug 19, 2005
4.549
4.634
4.531
4.613
169,995
+0.04(+0.90%)
Aug 18, 2005
4.554
4.624
4.518
4.572
283,298
-0.01(-0.28%)
Aug 17, 2005
4.647
4.686
4.582
4.585
262,633
-0.07(-1.55%)
Aug 16, 2005
4.686
4.686
4.616
4.657
241,015
-0.01(-0.11%)
Aug 15, 2005
4.616
4.691
4.616
4.662
223,317
+0.02(+0.33%)
Aug 12, 2005
4.699
4.758
4.590
4.647
306,035
-0.03(-0.55%)
Aug 11, 2005
4.681
4.737
4.601
4.673
503,227
+0.01(+0.11%)
Aug 10, 2005
4.817
4.841
4.652
4.668
280,288
-0.04(-0.93%)
Aug 09, 2005
4.792
4.975
4.655
4.712
339,173
+0.04(+0.94%)
Aug 08, 2005
4.706
4.797
4.668
4.668
217,654
-0.08(-1.63%)
Aug 05, 2005
5.032
5.032
4.706
4.745
1,702,417
-0.22(-4.52%)
Aug 04, 2005
4.949
4.988
4.856
4.970
2,103,942
+0.06(+1.26%)
Aug 03, 2005
4.743
4.923
4.683
4.908
2,057,259
+0.20(+4.22%)
Aug 02, 2005
4.706
4.730
4.624
4.709
415,043
+0.03(+0.56%)
Aug 01, 2005
4.647
4.699
4.562
4.683
212,568
+0.05(+1.14%)
Jul 29, 2005
4.683
4.730
4.291
4.630
1,102,853
-0.08(-1.78%)
Jul 28, 2005
4.825
4.838
4.693
4.714
489,309
-0.09(-1.83%)
Jul 27, 2005
4.807
4.823
4.745
4.802
170,824
+0.03(+0.70%)
Jul 26, 2005
4.815
4.823
4.735
4.768
414,090
+0.04(+0.87%)
Jul 25, 2005
4.781
4.807
4.727
4.727
97,034
-0.05(-1.03%)
Jul 22, 2005
4.758
4.797
4.724
4.776
214,753
+0.05(+1.09%)
Jul 21, 2005
4.763
4.823
4.624
4.724
264,117
-0.06(-1.19%)
Jul 20, 2005
4.701
4.781
4.657
4.781
506,418
+0.03(+0.65%)
Jul 19, 2005
4.699
4.758
4.634
4.750
270,016
+0.10(+2.17%)
Jul 18, 2005
4.730
4.786
4.639
4.650
249,459
-0.09(-1.96%)
Jul 15, 2005
4.601
4.750
4.585
4.743
148,257
+0.10(+2.06%)
Jul 14, 2005
4.802
4.802
4.621
4.647
304,072
-0.13(-2.65%)
Jul 13, 2005
4.737
4.776
4.696
4.773
228,016
+0.00(+0.00%)
Jul 12, 2005
4.776
4.789
4.709
4.773
250,610
-0.00(-0.05%)
Jul 11, 2005
4.652
4.776
4.634
4.776
497,897
+0.10(+2.21%)
Jul 08, 2005
4.634
4.735
4.588
4.673
235,062
+0.04(+0.78%)
Jul 07, 2005
4.595
4.662
4.575
4.637
167,001
+0.01(+0.28%)
Jul 06, 2005
4.644
4.673
4.577
4.624
359,373
-0.02(-0.50%)
Jul 05, 2005
4.647
4.660
4.590
4.647
313,751
+0.01(+0.11%)
Jul 01, 2005
4.650
4.650
4.582
4.642
232,021
+0.04(+0.84%)
Jun 30, 2005
4.570
4.670
4.570
4.603
671,591
+0.05(+1.19%)
Jun 29, 2005
4.595
4.626
4.508
4.549
347,915
-0.07(-1.56%)
Jun 28, 2005
4.647
4.668
4.593
4.621
597,538
-0.05(-1.10%)
Jun 27, 2005
4.580
4.673
4.580
4.673
397,508
-0.01(-0.22%)
Jun 24, 2005
4.564
4.683
4.536
4.683
2,951,305
+0.19(+4.13%)
Jun 23, 2005
4.621
4.621
4.466
4.497
501,983
-0.12(-2.68%)
Jun 22, 2005
4.621
4.626
4.564
4.621
364,122
+0.03(+0.67%)
Jun 21, 2005
4.606
4.644
4.557
4.590
419,765
-0.01(-0.28%)
Jun 20, 2005
4.629
4.644
4.572
4.603
508,340
-0.01(-0.22%)
Jun 17, 2005
4.642
4.644
4.570
4.613
462,625
+0.00(+0.06%)
Jun 16, 2005
4.570
4.611
4.544
4.611
249,080
+0.02(+0.45%)
Jun 15, 2005
4.544
4.601
4.523
4.590
438,160
+0.05(+1.02%)
Jun 14, 2005
4.539
4.557
4.505
4.544
338,553
+0.01(+0.11%)
Jun 13, 2005
4.531
4.544
4.451
4.539
131,241
-0.00(-0.06%)
Jun 10, 2005
4.515
4.544
4.461
4.541
193,635
+0.04(+0.98%)
Jun 09, 2005
4.440
4.515
4.386
4.497
271,988
+0.08(+1.75%)
Jun 08, 2005
4.440
4.474
4.389
4.420
299,086
-0.03(-0.75%)
Jun 07, 2005
4.495
4.510
4.453
4.453
403,136
+0.01(+0.12%)
Jun 06, 2005
4.399
4.489
4.376
4.448
260,414
+0.10(+2.19%)
Jun 03, 2005
4.440
4.448
4.311
4.353
409,903
-0.03(-0.65%)
Jun 02, 2005
4.291
4.440
4.291
4.381
288,620
-0.02(-0.53%)
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.