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
Bonso Elec Intl IN
(NQ:
BNSO
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 30, 2023
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
4.346
4.470
4.200
4.290
11,050
-0.04(-0.92%)
May 30, 2006
4.420
4.550
4.250
4.330
3,506
-0.09(-2.04%)
May 26, 2006
4.410
4.570
4.400
4.420
3,963
-0.05(-1.12%)
May 25, 2006
4.510
4.570
4.420
4.470
8,400
-0.19(-4.08%)
May 24, 2006
4.510
4.700
4.510
4.660
950
+0.15(+3.33%)
May 23, 2006
4.730
4.840
4.510
4.510
3,822
+0.00(+0.00%)
May 22, 2006
4.660
4.890
4.510
4.510
9,878
-0.05(-1.10%)
May 19, 2006
4.400
4.970
4.260
4.560
21,050
+0.12(+2.70%)
May 18, 2006
4.510
4.610
4.440
4.440
3,587
+0.06(+1.37%)
May 17, 2006
4.480
4.530
4.300
4.380
9,325
-0.04(-1.02%)
May 16, 2006
4.400
4.510
4.400
4.425
5,825
-0.04(-0.78%)
May 15, 2006
4.740
4.810
4.450
4.460
10,260
-0.30(-6.30%)
May 12, 2006
4.800
4.810
4.760
4.760
3,700
-0.08(-1.65%)
May 11, 2006
4.700
4.880
4.700
4.840
8,125
-0.12(-2.42%)
May 10, 2006
4.660
4.960
4.660
4.960
10,404
+0.26(+5.53%)
May 09, 2006
4.610
4.700
4.610
4.700
26,790
+0.07(+1.51%)
May 08, 2006
4.680
4.690
4.520
4.630
12,908
+0.03(+0.65%)
May 05, 2006
4.560
4.720
4.560
4.600
4,305
-0.14(-2.95%)
May 04, 2006
4.590
4.740
4.590
4.740
2,134
+0.13(+2.78%)
May 03, 2006
4.570
4.720
4.570
4.612
7,100
+0.09(+2.04%)
May 02, 2006
4.230
4.720
4.230
4.520
10,360
-0.06(-1.31%)
May 01, 2006
4.770
4.860
4.410
4.580
12,688
-0.10(-2.14%)
Apr 28, 2006
4.340
4.680
4.330
4.680
13,000
+0.21(+4.72%)
Apr 27, 2006
4.570
4.750
4.340
4.469
18,943
-0.03(-0.69%)
Apr 26, 2006
4.620
4.810
4.500
4.500
17,856
-0.16(-3.43%)
Apr 25, 2006
4.850
4.910
4.610
4.660
6,465
-0.25(-5.09%)
Apr 24, 2006
4.900
4.980
4.900
4.910
3,384
-0.09(-1.80%)
Apr 21, 2006
5.090
5.090
4.960
5.000
6,900
-0.19(-3.66%)
Apr 20, 2006
4.890
5.190
4.890
5.190
4,640
+0.18(+3.59%)
Apr 19, 2006
5.000
5.070
4.930
5.010
5,623
-0.03(-0.60%)
Apr 18, 2006
5.010
5.150
5.000
5.040
7,130
-0.12(-2.33%)
Apr 17, 2006
5.210
5.260
5.150
5.160
8,617
+0.01(+0.19%)
Apr 13, 2006
5.280
5.280
5.150
5.150
4,385
+0.00(+0.00%)
Apr 12, 2006
5.200
5.200
5.120
5.150
7,948
+0.00(+0.00%)
Apr 11, 2006
5.130
5.200
5.130
5.150
8,400
+0.02(+0.39%)
Apr 10, 2006
5.190
5.190
5.020
5.130
16,830
+0.02(+0.39%)
Apr 07, 2006
4.940
5.110
4.810
5.110
8,200
+0.19(+3.86%)
Apr 06, 2006
5.150
5.150
4.860
4.920
9,375
-0.19(-3.72%)
Apr 05, 2006
5.000
5.190
4.970
5.110
10,217
+0.20(+4.07%)
Apr 04, 2006
5.120
5.250
4.900
4.910
11,242
-0.27(-5.21%)
Apr 03, 2006
5.250
5.250
5.050
5.180
7,827
-0.01(-0.19%)
Mar 31, 2006
5.100
5.250
5.050
5.190
6,107
+0.12(+2.37%)
Mar 30, 2006
5.380
5.440
5.070
5.070
12,188
-0.18(-3.43%)
Mar 29, 2006
5.130
5.250
5.100
5.250
14,621
+0.19(+3.75%)
Mar 28, 2006
5.140
5.150
5.060
5.060
3,837
+0.01(+0.20%)
Mar 27, 2006
5.150
5.150
5.020
5.050
8,800
-0.02(-0.39%)
Mar 24, 2006
5.150
5.150
5.030
5.070
11,550
+0.02(+0.40%)
Mar 23, 2006
5.100
5.140
5.030
5.050
16,200
+0.00(+0.00%)
Mar 22, 2006
5.050
5.100
5.030
5.050
22,000
-0.02(-0.39%)
Mar 21, 2006
5.030
5.100
5.030
5.070
7,084
+0.02(+0.40%)
Mar 20, 2006
5.100
5.100
4.040
5.050
14,473
+0.00(+0.00%)
Mar 17, 2006
4.840
5.100
4.500
5.050
37,147
+0.07(+1.41%)
Mar 16, 2006
5.000
5.070
4.980
4.980
9,850
-0.02(-0.40%)
Mar 15, 2006
5.070
5.080
4.990
5.000
39,141
+0.09(+1.83%)
Mar 14, 2006
5.100
5.100
4.866
4.910
8,689
+0.05(+1.05%)
Mar 13, 2006
4.690
5.000
4.640
4.859
19,953
+0.42(+9.44%)
Mar 10, 2006
5.140
5.140
4.440
4.440
66,399
-0.81(-15.43%)
Mar 09, 2006
5.300
5.300
5.150
5.250
10,145
+0.01(+0.19%)
Mar 08, 2006
5.160
5.280
5.150
5.240
4,580
+0.10(+1.95%)
Mar 07, 2006
5.020
5.250
5.000
5.140
24,210
+0.06(+1.18%)
Mar 06, 2006
5.280
5.300
5.080
5.080
10,519
-0.20(-3.79%)
Mar 03, 2006
5.360
5.360
5.250
5.280
5,785
+0.08(+1.54%)
Mar 02, 2006
5.250
5.300
5.150
5.200
5,490
+0.01(+0.19%)
Mar 01, 2006
5.190
5.190
5.010
5.190
4,300
+0.12(+2.37%)
Feb 28, 2006
5.190
5.270
5.050
5.070
5,600
-0.12(-2.31%)
Feb 27, 2006
5.260
5.440
5.050
5.190
17,085
-0.01(-0.19%)
Feb 24, 2006
5.270
5.320
5.190
5.200
14,589
-0.16(-2.99%)
Feb 23, 2006
5.270
5.390
5.270
5.360
5,495
+0.09(+1.71%)
Feb 22, 2006
5.260
5.300
5.220
5.270
12,500
+0.02(+0.38%)
Feb 21, 2006
5.340
5.400
5.250
5.250
23,666
+0.03(+0.57%)
Feb 17, 2006
5.230
5.240
5.010
5.220
18,099
+0.13(+2.55%)
Feb 16, 2006
4.800
5.090
4.790
5.090
17,100
+0.30(+6.26%)
Feb 15, 2006
4.760
4.790
4.712
4.790
9,345
+0.06(+1.18%)
Feb 14, 2006
4.800
4.800
4.650
4.734
15,265
-0.04(-0.75%)
Feb 13, 2006
4.800
4.850
4.760
4.770
10,770
-0.06(-1.24%)
Feb 10, 2006
4.920
4.920
4.790
4.830
8,700
-0.02(-0.41%)
Feb 09, 2006
4.800
5.000
4.800
4.850
9,415
+0.03(+0.62%)
Feb 08, 2006
5.000
5.110
4.800
4.820
14,410
-0.17(-3.41%)
Feb 07, 2006
4.950
5.220
4.800
4.990
27,088
+0.03(+0.60%)
Feb 06, 2006
5.100
5.100
4.860
4.960
27,911
-0.20(-3.88%)
Feb 03, 2006
5.750
5.930
4.810
5.160
218,342
-0.13(-2.46%)
Feb 02, 2006
5.400
5.710
5.220
5.290
164,168
+0.01(+0.19%)
Feb 01, 2006
5.390
5.440
5.260
5.280
5,500
-0.10(-1.86%)
Jan 31, 2006
5.440
5.440
5.150
5.380
15,080
-0.06(-1.10%)
Jan 30, 2006
5.500
5.500
5.430
5.440
19,619
-0.03(-0.55%)
Jan 27, 2006
5.250
5.500
5.180
5.470
16,724
+0.30(+5.80%)
Jan 26, 2006
5.330
5.330
5.110
5.170
14,435
-0.16(-3.00%)
Jan 25, 2006
5.500
5.500
5.284
5.330
15,960
-0.22(-3.96%)
Jan 24, 2006
5.500
5.590
5.450
5.550
19,176
+0.05(+0.91%)
Jan 23, 2006
5.440
5.500
5.420
5.500
29,555
+0.13(+2.42%)
Jan 20, 2006
5.390
5.390
5.270
5.370
16,284
+0.09(+1.70%)
Jan 19, 2006
5.260
5.290
5.190
5.280
19,382
+0.16(+3.13%)
Jan 18, 2006
4.940
5.190
4.830
5.120
21,861
+0.24(+4.92%)
Jan 17, 2006
4.750
4.880
4.700
4.880
26,255
+0.14(+2.95%)
Jan 13, 2006
4.750
4.750
4.700
4.740
11,626
-0.01(-0.21%)
Jan 12, 2006
4.750
4.760
4.700
4.750
19,600
+0.00(+0.00%)
Jan 11, 2006
4.680
4.771
4.680
4.750
13,481
+0.04(+0.85%)
Jan 10, 2006
4.650
4.730
4.610
4.710
11,832
+0.10(+2.17%)
Jan 09, 2006
4.650
4.650
4.570
4.610
7,971
-0.04(-0.86%)
Jan 06, 2006
4.610
4.650
4.550
4.650
12,755
+0.07(+1.48%)
Jan 05, 2006
4.630
4.630
4.550
4.582
17,745
+0.11(+2.51%)
Jan 04, 2006
4.310
4.470
4.310
4.470
21,235
+0.18(+4.32%)
Jan 03, 2006
4.060
4.300
4.060
4.285
11,419
+0.23(+5.54%)
Dec 30, 2005
4.080
4.120
3.850
4.060
35,046
-0.17(-4.02%)
Dec 29, 2005
4.230
4.290
4.096
4.230
14,933
+0.02(+0.48%)
Dec 28, 2005
4.190
4.250
4.190
4.210
29,300
+0.02(+0.48%)
Dec 27, 2005
4.060
4.190
3.750
4.190
45,200
+0.06(+1.45%)
Dec 23, 2005
4.190
4.190
4.100
4.130
19,068
-0.02(-0.48%)
Dec 22, 2005
4.250
4.250
4.100
4.150
21,910
-0.05(-1.19%)
Dec 21, 2005
4.210
4.300
4.170
4.200
8,110
-0.10(-2.33%)
Dec 20, 2005
4.420
4.420
4.230
4.300
19,761
+0.07(+1.65%)
Dec 19, 2005
4.310
4.310
4.160
4.230
30,092
+0.11(+2.62%)
Dec 16, 2005
4.050
4.150
3.850
4.122
22,800
+0.27(+7.06%)
Dec 15, 2005
3.920
4.020
3.850
3.850
9,600
-0.11(-2.78%)
Dec 14, 2005
4.130
4.130
3.920
3.960
13,028
-0.09(-2.22%)
Dec 13, 2005
3.900
4.100
3.890
4.050
15,560
-0.05(-1.22%)
Dec 12, 2005
4.240
4.240
4.060
4.100
7,308
+0.04(+0.99%)
Dec 09, 2005
4.000
4.200
4.000
4.060
36,760
-0.18(-4.25%)
Dec 08, 2005
4.290
4.400
4.190
4.240
7,000
-0.01(-0.24%)
Dec 07, 2005
4.280
4.400
4.170
4.250
8,400
-0.02(-0.47%)
Dec 06, 2005
4.450
4.500
4.270
4.270
6,200
-0.21(-4.64%)
Dec 05, 2005
4.450
4.590
4.450
4.478
3,400
-0.11(-2.44%)
Dec 02, 2005
4.320
4.620
4.320
4.590
10,935
+0.16(+3.55%)
Dec 01, 2005
4.490
4.500
4.430
4.433
4,316
+0.08(+1.90%)
Nov 30, 2005
4.400
4.470
4.310
4.350
10,255
+0.05(+1.05%)
Nov 29, 2005
4.500
4.500
4.300
4.305
3,450
+0.00(+0.11%)
Nov 28, 2005
4.390
4.390
4.260
4.300
24,067
-0.10(-2.27%)
Nov 25, 2005
4.570
4.570
4.400
4.400
11,061
-0.12(-2.65%)
Nov 23, 2005
4.550
4.570
4.500
4.520
19,318
-0.03(-0.66%)
Nov 22, 2005
4.593
4.593
4.489
4.550
16,105
+0.02(+0.39%)
Nov 21, 2005
4.470
4.620
4.470
4.532
6,962
+0.06(+1.42%)
Nov 18, 2005
5.000
5.000
4.440
4.469
102,073
-0.73(-14.06%)
Nov 17, 2005
5.200
5.200
4.840
5.200
9,089
+0.03(+0.58%)
Nov 16, 2005
5.000
5.200
4.900
5.170
8,675
+0.27(+5.51%)
Nov 15, 2005
4.900
4.900
4.900
4.900
200
-0.03(-0.61%)
Nov 14, 2005
5.070
5.100
4.650
4.930
17,085
-0.12(-2.38%)
Nov 11, 2005
4.820
5.080
4.810
5.050
9,876
+0.11(+2.23%)
Nov 10, 2005
4.700
4.940
4.700
4.940
2,700
+0.11(+2.28%)
Nov 09, 2005
4.521
4.830
4.500
4.830
8,000
+0.08(+1.68%)
Nov 08, 2005
4.740
5.350
4.500
4.750
5,406
+0.19(+4.14%)
Nov 07, 2005
4.500
4.650
4.500
4.561
5,439
+0.06(+1.36%)
Nov 04, 2005
4.511
4.511
4.500
4.500
1,913
+0.06(+1.35%)
Nov 03, 2005
4.500
4.689
4.440
4.440
5,287
-0.07(-1.55%)
Nov 02, 2005
4.739
4.739
4.410
4.510
13,659
-0.09(-1.96%)
Nov 01, 2005
4.370
4.650
4.370
4.600
4,525
+0.09(+2.09%)
Oct 31, 2005
4.900
4.940
4.330
4.506
21,540
-0.20(-4.33%)
Oct 28, 2005
4.700
4.900
4.700
4.710
2,100
+0.01(+0.21%)
Oct 27, 2005
4.750
4.750
4.700
4.700
4,400
-0.00(-0.02%)
Oct 26, 2005
4.630
4.750
4.620
4.701
8,485
+0.09(+1.97%)
Oct 25, 2005
4.610
4.610
4.500
4.610
2,550
+0.03(+0.66%)
Oct 24, 2005
4.690
4.690
4.450
4.580
3,613
-0.17(-3.58%)
Oct 21, 2005
4.480
4.750
4.450
4.750
4,246
+0.22(+4.86%)
Oct 20, 2005
4.690
4.750
4.420
4.530
7,376
-0.16(-3.41%)
Oct 19, 2005
4.521
4.700
4.500
4.690
9,011
+0.12(+2.63%)
Oct 18, 2005
4.310
4.690
4.310
4.570
9,022
+0.07(+1.56%)
Oct 17, 2005
4.600
4.700
4.210
4.500
15,965
-0.06(-1.32%)
Oct 14, 2005
4.950
4.950
4.560
4.560
7,004
-0.03(-0.65%)
Oct 13, 2005
4.500
4.600
4.500
4.590
5,916
+0.03(+0.66%)
Oct 12, 2005
4.700
4.750
4.520
4.560
11,777
-0.14(-2.98%)
Oct 11, 2005
4.620
4.700
4.620
4.700
2,600
+0.08(+1.73%)
Oct 10, 2005
4.670
4.740
4.610
4.620
8,100
-0.04(-0.86%)
Oct 07, 2005
4.680
4.750
4.650
4.660
10,950
+0.03(+0.65%)
Oct 06, 2005
4.820
4.820
4.610
4.630
11,924
-0.33(-6.65%)
Oct 05, 2005
5.010
5.010
4.510
4.960
7,030
-0.02(-0.40%)
Oct 04, 2005
4.910
4.980
4.910
4.980
850
+0.08(+1.63%)
Oct 03, 2005
5.020
5.050
4.900
4.900
9,468
-0.06(-1.21%)
Sep 30, 2005
5.200
5.200
4.900
4.960
6,868
-0.18(-3.50%)
Sep 29, 2005
5.080
5.190
5.000
5.140
32,311
+0.24(+4.88%)
Sep 28, 2005
4.840
4.950
4.840
4.901
8,300
+0.07(+1.47%)
Sep 27, 2005
5.190
5.190
4.830
4.830
20,784
-0.14(-2.74%)
Sep 26, 2005
4.800
4.966
4.800
4.966
2,150
+0.04(+0.73%)
Sep 23, 2005
4.930
5.050
4.850
4.930
5,247
-0.03(-0.60%)
Sep 22, 2005
4.960
5.060
4.950
4.960
16,610
-0.10(-1.98%)
Sep 21, 2005
5.070
5.070
4.980
5.060
1,400
+0.08(+1.61%)
Sep 20, 2005
4.950
5.090
4.950
4.980
5,302
+0.02(+0.40%)
Sep 19, 2005
5.010
5.100
4.950
4.960
12,765
-0.06(-1.23%)
Sep 16, 2005
5.150
5.160
4.950
5.022
4,290
+0.00(+0.04%)
Sep 15, 2005
5.160
5.160
4.931
5.020
8,142
+0.06(+1.21%)
Sep 14, 2005
4.950
5.010
4.850
4.960
3,700
+0.01(+0.20%)
Sep 13, 2005
4.850
5.010
4.850
4.950
3,180
+0.04(+0.81%)
Sep 12, 2005
4.970
5.010
4.798
4.910
12,515
-0.10(-2.00%)
Sep 09, 2005
5.010
5.031
5.010
5.010
7,599
-0.00(-0.00%)
Sep 08, 2005
5.010
5.020
5.010
5.010
8,520
+0.00(+0.00%)
Sep 07, 2005
4.870
5.060
4.870
5.010
25,392
+0.00(+0.00%)
Sep 06, 2005
4.900
5.090
4.900
5.010
14,433
-0.07(-1.38%)
Sep 02, 2005
5.200
5.200
4.900
5.080
16,091
-0.02(-0.39%)
Sep 01, 2005
5.030
5.140
5.010
5.100
8,057
+0.06(+1.19%)
Aug 31, 2005
5.390
5.390
5.000
5.040
23,050
-0.32(-5.97%)
Aug 30, 2005
5.110
5.440
5.110
5.360
36,356
+0.21(+4.08%)
Aug 29, 2005
5.140
5.350
5.050
5.150
21,016
-0.10(-1.90%)
Aug 26, 2005
5.350
5.350
5.200
5.250
25,703
+0.05(+0.96%)
Aug 25, 2005
5.100
5.320
5.090
5.200
27,072
+0.19(+3.79%)
Aug 24, 2005
5.170
5.180
4.890
5.010
23,607
-0.09(-1.76%)
Aug 23, 2005
5.350
5.350
5.050
5.100
46,202
-0.16(-3.04%)
Aug 22, 2005
5.730
5.730
5.120
5.260
112,580
-0.61(-10.39%)
Aug 19, 2005
5.800
5.990
5.750
5.870
64,939
+0.19(+3.35%)
Aug 18, 2005
5.680
5.979
5.490
5.680
69,093
+0.12(+2.16%)
Aug 17, 2005
5.950
5.950
5.520
5.560
47,878
-0.44(-7.33%)
Aug 16, 2005
6.190
6.190
5.970
6.000
46,575
+0.01(+0.17%)
Aug 15, 2005
5.900
5.990
5.890
5.990
8,450
+0.07(+1.18%)
Aug 12, 2005
6.020
6.020
5.880
5.920
16,753
-0.02(-0.34%)
Aug 11, 2005
6.100
6.100
5.910
5.940
20,924
+0.00(+0.00%)
Aug 10, 2005
6.070
6.070
5.940
5.940
14,600
-0.02(-0.34%)
Aug 09, 2005
6.100
6.100
5.950
5.960
10,874
-0.04(-0.67%)
Aug 08, 2005
5.940
6.090
5.900
6.000
48,896
+0.12(+2.04%)
Aug 05, 2005
5.830
5.940
5.800
5.880
32,100
+0.05(+0.86%)
Aug 04, 2005
5.900
5.910
5.830
5.830
25,464
-0.17(-2.83%)
Aug 03, 2005
5.980
6.040
5.950
6.000
57,396
+0.12(+2.04%)
Aug 02, 2005
5.840
6.010
5.810
5.880
34,366
+0.04(+0.68%)
Aug 01, 2005
6.240
6.240
5.760
5.840
64,430
+0.32(+5.80%)
Jul 29, 2005
5.560
5.640
5.450
5.520
4,742
+0.12(+2.22%)
Jul 28, 2005
5.330
5.500
5.330
5.400
17,766
+0.04(+0.75%)
Jul 27, 2005
5.510
5.600
5.300
5.360
14,523
-0.26(-4.61%)
Jul 26, 2005
5.320
5.770
5.320
5.619
72,667
+0.15(+2.74%)
Jul 25, 2005
5.190
5.640
5.190
5.469
23,661
-0.06(-1.10%)
Jul 22, 2005
5.500
5.670
5.500
5.530
6,363
-0.07(-1.25%)
Jul 21, 2005
5.600
5.840
5.260
5.600
51,634
-0.06(-1.06%)
Jul 20, 2005
5.790
5.850
5.660
5.660
15,921
-0.04(-0.70%)
Jul 19, 2005
5.700
5.990
5.650
5.700
37,029
+0.00(+0.00%)
Jul 18, 2005
5.960
5.960
5.650
5.700
40,408
+0.03(+0.53%)
Jul 15, 2005
5.830
5.830
5.670
5.670
23,510
-0.09(-1.56%)
Jul 14, 2005
6.100
6.100
5.620
5.760
48,277
-0.19(-3.19%)
Jul 13, 2005
6.000
6.000
5.640
5.950
65,150
+0.05(+0.85%)
Jul 12, 2005
6.030
6.290
5.890
5.900
147,647
-0.28(-4.53%)
Jul 11, 2005
6.960
7.000
6.100
6.180
631,574
+1.02(+19.77%)
Jul 08, 2005
5.150
5.230
5.100
5.160
5,350
+0.02(+0.39%)
Jul 07, 2005
5.050
5.190
5.050
5.140
21,000
-0.11(-2.10%)
Jul 06, 2005
5.195
5.310
4.950
5.250
6,828
+0.04(+0.79%)
Jul 05, 2005
5.030
5.440
4.960
5.209
7,900
+0.04(+0.77%)
Jul 01, 2005
5.180
5.470
4.840
5.169
38,900
+0.11(+2.16%)
Jun 30, 2005
5.200
5.230
4.900
5.060
17,890
-0.19(-3.62%)
Jun 29, 2005
5.390
5.410
5.040
5.250
20,102
-0.01(-0.19%)
Jun 28, 2005
5.160
5.480
5.030
5.260
33,195
+0.16(+3.14%)
Jun 27, 2005
4.750
5.240
4.750
5.100
84,143
+0.45(+9.63%)
Jun 24, 2005
4.690
4.700
4.570
4.652
13,662
+0.12(+2.69%)
Jun 23, 2005
4.620
4.699
4.530
4.530
9,600
+0.03(+0.67%)
Jun 22, 2005
4.350
4.550
4.280
4.500
21,000
+0.06(+1.35%)
Jun 21, 2005
4.500
4.650
4.400
4.440
6,600
+0.04(+0.91%)
Jun 20, 2005
4.540
4.540
4.300
4.400
4,790
+0.16(+3.77%)
Jun 17, 2005
4.300
4.400
4.200
4.240
4,547
-0.24(-5.33%)
Jun 16, 2005
4.110
4.479
4.110
4.479
8,100
+0.28(+6.64%)
Jun 15, 2005
4.210
4.470
4.200
4.200
18,453
-0.09(-2.10%)
Jun 14, 2005
4.600
4.600
4.160
4.290
4,003
+0.20(+4.89%)
Jun 13, 2005
4.140
4.530
4.000
4.090
45,502
-0.06(-1.45%)
Jun 10, 2005
4.590
4.590
4.140
4.150
8,300
-0.12(-2.83%)
Jun 09, 2005
4.530
4.550
4.271
4.271
11,250
-0.11(-2.49%)
Jun 08, 2005
4.300
4.489
4.200
4.380
7,935
+0.08(+1.86%)
Jun 07, 2005
4.410
4.410
4.300
4.300
4,448
-0.06(-1.38%)
Jun 06, 2005
4.380
4.389
4.300
4.360
8,850
+0.04(+0.93%)
Jun 03, 2005
4.290
4.360
4.290
4.320
3,300
+0.07(+1.67%)
Jun 02, 2005
4.230
4.280
4.220
4.249
1,000
+0.08(+1.90%)
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.