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
Andersons Inc
(NQ:
ANDE
)
52.34
+0.62 (+1.20%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
1.649
1.700
1.649
1.699
21,262
+0.04(+2.65%)
May 29, 2003
1.649
1.655
1.636
1.655
10,438
+0.02(+1.11%)
May 28, 2003
1.637
1.641
1.636
1.637
109,406
-0.00(-0.16%)
May 27, 2003
1.657
1.657
1.637
1.640
15,077
+0.00(+0.16%)
May 23, 2003
1.636
1.652
1.636
1.637
26,288
+0.00(+0.08%)
May 22, 2003
1.636
1.641
1.636
1.636
15,850
-0.01(-0.78%)
May 21, 2003
1.636
1.655
1.636
1.649
22,035
+0.01(+0.71%)
May 20, 2003
1.637
1.637
1.637
1.637
773
-0.01(-0.55%)
May 19, 2003
1.661
1.661
1.636
1.646
10,824
-0.02(-1.01%)
May 16, 2003
1.646
1.671
1.636
1.663
91,623
+0.02(+1.50%)
May 15, 2003
1.636
1.641
1.630
1.639
28,994
+0.00(+0.16%)
May 14, 2003
1.626
1.636
1.621
1.636
7,345
+0.02(+1.52%)
May 13, 2003
1.610
1.612
1.604
1.612
30,927
+0.01(+0.40%)
May 12, 2003
1.617
1.630
1.604
1.605
24,355
-0.01(-0.80%)
May 09, 2003
1.580
1.630
1.575
1.618
56,829
+0.05(+3.13%)
May 08, 2003
1.552
1.584
1.546
1.569
115,591
+0.02(+1.51%)
May 07, 2003
1.527
1.560
1.527
1.546
62,628
+0.01(+0.59%)
May 06, 2003
1.529
1.546
1.520
1.536
36,726
+0.01(+0.59%)
May 05, 2003
1.513
1.546
1.490
1.527
369,584
+0.01(+0.68%)
May 02, 2003
1.507
1.520
1.507
1.517
194,070
+0.02(+1.30%)
Apr 30, 2003
1.517
1.524
1.491
1.498
136,468
-0.02(-1.36%)
Apr 29, 2003
1.627
1.627
1.507
1.518
103,607
-0.10(-6.08%)
Apr 28, 2003
1.643
1.643
1.617
1.617
44,845
-0.03(-1.57%)
Apr 25, 2003
1.694
1.694
1.630
1.643
30,154
-0.04(-2.23%)
Apr 24, 2003
1.677
1.681
1.655
1.680
20,489
+0.01(+0.70%)
Apr 23, 2003
1.701
1.705
1.657
1.668
99,741
-0.04(-2.27%)
Apr 22, 2003
1.719
1.727
1.707
1.707
138,014
-0.02(-1.12%)
Apr 21, 2003
1.730
1.730
1.725
1.727
22,035
+0.00(+0.00%)
Apr 17, 2003
1.727
1.727
1.721
1.727
23,582
-0.00(-0.02%)
Apr 16, 2003
1.733
1.733
1.727
1.727
29,767
-0.01(-0.35%)
Apr 15, 2003
1.693
1.733
1.693
1.733
44,458
+0.05(+3.08%)
Apr 14, 2003
1.676
1.692
1.676
1.681
57,216
+0.00(+0.00%)
Apr 11, 2003
1.681
1.681
1.681
1.681
8,118
+0.00(+0.00%)
Apr 10, 2003
1.681
1.681
1.677
1.681
15,850
+0.00(+0.23%)
Apr 09, 2003
1.681
1.681
1.677
1.677
15,463
-0.00(-0.15%)
Apr 08, 2003
1.668
1.680
1.668
1.680
70,360
+0.01(+0.62%)
Apr 07, 2003
1.681
1.681
1.670
1.670
1,546
-0.01(-0.31%)
Apr 04, 2003
1.675
1.675
1.665
1.675
57,216
+0.01(+0.78%)
Apr 03, 2003
1.665
1.672
1.662
1.662
42,912
-0.01(-0.31%)
Apr 02, 2003
1.667
1.668
1.667
1.667
17,396
+0.01(+0.31%)
Apr 01, 2003
1.662
1.667
1.662
1.662
3,479
+0.01(+0.47%)
Mar 31, 2003
1.650
1.668
1.650
1.654
9,119
-0.01(-0.31%)
Mar 28, 2003
1.655
1.672
1.655
1.659
8,118
-0.00(-0.08%)
Mar 27, 2003
1.668
1.672
1.661
1.661
24,355
-0.01(-0.70%)
Mar 26, 2003
1.626
1.681
1.626
1.672
83,504
+0.05(+3.03%)
Mar 25, 2003
1.618
1.623
1.610
1.623
39,432
+0.00(+0.16%)
Mar 24, 2003
1.653
1.653
1.610
1.621
35,566
-0.01(-0.79%)
Mar 21, 2003
1.610
1.648
1.610
1.633
14,690
-0.03(-1.56%)
Mar 20, 2003
1.610
1.659
1.604
1.659
1,275,763
+0.05(+2.89%)
Mar 19, 2003
1.661
1.661
1.604
1.613
28,608
-0.05(-2.96%)
Mar 18, 2003
1.672
1.672
1.662
1.662
18,943
-0.01(-0.77%)
Mar 17, 2003
1.680
1.680
1.674
1.675
14,965
-0.01(-0.31%)
Mar 14, 2003
1.680
1.681
1.680
1.680
9,278
+0.00(+0.08%)
Mar 13, 2003
1.680
1.681
1.654
1.679
91,623
+0.00(+0.08%)
Mar 12, 2003
1.657
1.681
1.655
1.677
107,860
+0.02(+0.93%)
Mar 11, 2003
1.680
1.680
1.649
1.662
10,824
-0.01(-0.46%)
Mar 10, 2003
1.671
1.677
1.662
1.670
24,355
+0.00(+0.00%)
Mar 07, 2003
1.676
1.680
1.668
1.670
22,422
-0.01(-0.31%)
Mar 06, 2003
1.675
1.675
1.671
1.675
3,092
-0.01(-0.31%)
Mar 05, 2003
1.674
1.680
1.674
1.680
5,412
+0.01(+0.54%)
Mar 04, 2003
1.670
1.674
1.670
1.671
2,319
-0.01(-0.46%)
Mar 03, 2003
1.674
1.680
1.670
1.679
28,221
+0.01(+0.62%)
Feb 28, 2003
1.670
1.672
1.668
1.668
10,824
-0.01(-0.46%)
Feb 27, 2003
1.675
1.676
1.668
1.676
78,865
-0.00(-0.15%)
Feb 26, 2003
1.675
1.680
1.668
1.679
87,370
+0.00(+0.00%)
Feb 25, 2003
1.675
1.679
1.675
1.679
9,278
+0.01(+0.54%)
Feb 24, 2003
1.670
1.670
1.670
1.670
3,092
+0.00(+0.00%)
Feb 21, 2003
1.679
1.679
1.668
1.670
22,422
-0.00(-0.08%)
Feb 20, 2003
1.672
1.672
1.668
1.671
25,128
+0.00(+0.00%)
Feb 19, 2003
1.680
1.680
1.671
1.671
4,252
-0.01(-0.31%)
Feb 18, 2003
1.680
1.681
1.676
1.676
16,623
-0.00(-0.04%)
Feb 14, 2003
1.675
1.681
1.668
1.677
43,685
+0.01(+0.43%)
Feb 13, 2003
1.670
1.670
1.667
1.670
47,164
+0.00(+0.08%)
Feb 12, 2003
1.668
1.670
1.667
1.668
13,144
-0.00(-0.08%)
Feb 11, 2003
1.663
1.680
1.663
1.670
56,056
+0.01(+0.39%)
Feb 10, 2003
1.667
1.675
1.663
1.663
8,891
-0.00(-0.23%)
Feb 07, 2003
1.671
1.676
1.662
1.667
17,783
-0.00(-0.23%)
Feb 06, 2003
1.677
1.677
1.666
1.671
8,505
-0.01(-0.39%)
Feb 05, 2003
1.679
1.679
1.643
1.677
57,989
+0.00(+0.23%)
Feb 04, 2003
1.636
1.675
1.636
1.674
25,128
+0.01(+0.31%)
Feb 03, 2003
1.641
1.668
1.593
1.668
103,220
+0.01(+0.47%)
Jan 31, 2003
1.617
1.662
1.584
1.661
63,401
+0.02(+1.10%)
Jan 30, 2003
1.653
1.655
1.639
1.643
44,845
-0.01(-0.63%)
Jan 29, 2003
1.640
1.653
1.619
1.653
39,819
+0.01(+0.78%)
Jan 28, 2003
1.644
1.644
1.636
1.640
20,102
-0.00(-0.15%)
Jan 27, 2003
1.639
1.643
1.639
1.643
3,479
+0.00(+0.00%)
Jan 24, 2003
1.637
1.643
1.637
1.643
6,958
+0.01(+0.40%)
Jan 23, 2003
1.636
1.636
1.636
1.636
1,932
-0.00(-0.09%)
Jan 22, 2003
1.635
1.643
1.635
1.637
9,664
+0.01(+0.48%)
Jan 21, 2003
1.641
1.641
1.630
1.630
1,159
-0.00(-0.23%)
Jan 17, 2003
1.667
1.667
1.630
1.633
26,675
+0.00(+0.07%)
Jan 16, 2003
1.637
1.649
1.632
1.632
8,505
-0.01(-0.55%)
Jan 15, 2003
1.636
1.641
1.635
1.641
2,706
+0.00(+0.04%)
Jan 14, 2003
1.643
1.643
1.623
1.641
50,643
-0.01(-0.74%)
Jan 13, 2003
1.662
1.671
1.650
1.653
39,046
-0.01(-0.47%)
Jan 10, 2003
1.650
1.662
1.650
1.661
5,025
+0.01(+0.86%)
Jan 09, 2003
1.645
1.668
1.645
1.646
15,077
-0.02(-1.32%)
Jan 08, 2003
1.668
1.668
1.668
1.668
3,865
-0.01(-0.46%)
Jan 07, 2003
1.668
1.676
1.659
1.676
6,572
+0.04(+2.28%)
Jan 06, 2003
1.663
1.663
1.635
1.639
2,319
-0.03(-1.78%)
Jan 03, 2003
1.657
1.668
1.631
1.668
2,706
+0.02(+1.34%)
Jan 02, 2003
1.668
1.668
1.628
1.646
1,546
+0.00(+0.24%)
Dec 31, 2002
1.632
1.643
1.604
1.643
39,819
+0.02(+1.28%)
Dec 30, 2002
1.623
1.633
1.584
1.622
20,489
-0.01(-0.87%)
Dec 27, 2002
1.639
1.653
1.633
1.636
10,051
+0.01(+0.40%)
Dec 26, 2002
1.630
1.635
1.630
1.630
2,706
-0.01(-0.39%)
Dec 24, 2002
1.618
1.636
1.617
1.636
4,639
+0.01(+0.79%)
Dec 23, 2002
1.681
1.623
1.612
1.623
28,608
-0.01(-0.40%)
Dec 20, 2002
1.681
1.681
1.621
1.630
97,421
-0.01(-0.55%)
Dec 19, 2002
1.473
1.681
1.472
1.639
171,648
+0.03(+1.85%)
Dec 18, 2002
1.610
1.610
1.608
1.609
8,118
-0.01(-0.80%)
Dec 17, 2002
1.632
1.632
1.613
1.622
14,690
-0.01(-0.64%)
Dec 16, 2002
1.654
1.654
1.632
1.632
21,649
-0.02(-1.01%)
Dec 13, 2002
1.654
1.654
1.649
1.649
8,118
+0.00(+0.00%)
Dec 12, 2002
1.668
1.671
1.649
1.649
46,391
-0.02(-1.23%)
Dec 11, 2002
1.662
1.675
1.649
1.670
134,535
+0.02(+1.17%)
Dec 10, 2002
1.571
1.650
1.571
1.650
31,700
+0.08(+4.85%)
Dec 09, 2002
1.613
1.674
1.566
1.574
64,174
-0.03(-1.86%)
Dec 06, 2002
1.560
1.604
1.560
1.604
34,406
+0.04(+2.82%)
Dec 05, 2002
1.557
1.560
1.552
1.560
109,792
+0.01(+0.53%)
Dec 04, 2002
1.561
1.570
1.546
1.551
112,885
-0.00(-0.03%)
Dec 03, 2002
1.547
1.552
1.547
1.552
12,757
+0.00(+0.00%)
Dec 02, 2002
1.547
1.552
1.546
1.552
20,102
+0.01(+0.33%)
Nov 29, 2002
1.546
1.552
1.546
1.547
1,546
-0.01(-0.33%)
Nov 27, 2002
1.552
1.553
1.546
1.552
28,221
+0.00(+0.00%)
Nov 26, 2002
1.552
1.552
1.552
1.552
9,664
+0.00(+0.25%)
Nov 25, 2002
1.552
1.552
1.548
1.548
15,850
-0.00(-0.25%)
Nov 22, 2002
1.551
1.552
1.547
1.552
20,489
+0.01(+0.33%)
Nov 21, 2002
1.526
1.552
1.526
1.547
12,757
-0.00(-0.25%)
Nov 20, 2002
1.551
1.552
1.546
1.551
33,247
-0.00(-0.08%)
Nov 19, 2002
1.548
1.552
1.548
1.552
8,505
+0.00(+0.00%)
Nov 18, 2002
1.557
1.557
1.549
1.552
90,076
+0.00(+0.00%)
Nov 15, 2002
1.546
1.552
1.546
1.552
54,896
+0.00(+0.00%)
Nov 14, 2002
1.546
1.552
1.546
1.552
8,505
+0.00(+0.00%)
Nov 13, 2002
1.547
1.552
1.547
1.552
10,438
+0.00(+0.00%)
Nov 12, 2002
1.552
1.552
1.546
1.552
81,571
+0.00(+0.00%)
Nov 11, 2002
1.571
1.571
1.552
1.552
78,478
+0.01(+0.42%)
Nov 08, 2002
1.547
1.552
1.546
1.546
145,359
-0.01(-0.33%)
Nov 07, 2002
1.552
1.552
1.547
1.551
62,628
-0.01(-0.51%)
Nov 06, 2002
1.570
1.570
1.551
1.558
86,597
+0.01(+0.58%)
Nov 05, 2002
1.546
1.552
1.546
1.549
24,355
-0.00(-0.25%)
Nov 04, 2002
1.560
1.565
1.550
1.553
40,979
-0.00(-0.08%)
Nov 01, 2002
1.540
1.565
1.535
1.555
102,061
+0.02(+1.26%)
Oct 31, 2002
1.540
1.540
1.535
1.535
16,836
-0.01(-0.67%)
Oct 30, 2002
1.546
1.549
1.546
1.546
11,211
-0.00(-0.25%)
Oct 29, 2002
1.540
1.551
1.539
1.549
65,334
-0.00(-0.08%)
Oct 28, 2002
1.539
1.551
1.538
1.551
8,891
+0.01(+0.42%)
Oct 25, 2002
1.539
1.544
1.502
1.544
61,082
+0.01(+0.34%)
Oct 24, 2002
1.565
1.573
1.534
1.539
9,664
-0.03(-2.06%)
Oct 23, 2002
1.533
1.587
1.533
1.571
11,597
+0.04(+2.53%)
Oct 22, 2002
1.559
1.559
1.533
1.533
16,236
+0.00(+0.00%)
Oct 21, 2002
1.534
1.602
1.533
1.533
10,438
-0.01(-0.93%)
Oct 18, 2002
1.527
1.565
1.526
1.547
23,775
-0.01(-0.32%)
Oct 17, 2002
1.562
1.579
1.547
1.552
9,664
-0.03(-1.64%)
Oct 16, 2002
1.547
1.578
1.513
1.578
26,288
+0.03(+1.67%)
Oct 15, 2002
1.565
1.601
1.552
1.552
35,566
-0.01(-0.91%)
Oct 14, 2002
1.562
1.566
1.562
1.566
5,798
+0.00(+0.25%)
Oct 11, 2002
1.592
1.655
1.552
1.562
30,154
-0.06(-3.75%)
Oct 10, 2002
1.623
1.643
1.546
1.623
39,819
+0.01(+0.32%)
Oct 09, 2002
1.630
1.648
1.618
1.618
15,077
-0.02(-1.50%)
Oct 08, 2002
1.639
1.643
1.623
1.643
18,556
-0.01(-0.31%)
Oct 07, 2002
1.637
1.648
1.618
1.648
19,329
+0.01(+0.55%)
Oct 04, 2002
1.649
1.649
1.639
1.639
8,118
-0.00(-0.24%)
Oct 03, 2002
1.644
1.644
1.643
1.643
3,092
-0.00(-0.08%)
Oct 02, 2002
1.662
1.662
1.644
1.644
9,278
-0.01(-0.31%)
Oct 01, 2002
1.643
1.650
1.630
1.649
147,292
+0.01(+0.39%)
Sep 30, 2002
1.641
1.643
1.641
1.643
1,159
+0.00(+0.08%)
Sep 27, 2002
1.641
1.641
1.641
1.641
386
-0.00(-0.01%)
Sep 26, 2002
1.641
1.641
1.641
1.641
1,932
-0.00(-0.07%)
Sep 25, 2002
1.640
1.675
1.640
1.643
93,173
+0.00(+0.16%)
Sep 24, 2002
1.640
1.640
1.640
1.640
17,396
-0.01(-0.46%)
Sep 23, 2002
1.648
1.648
1.648
1.648
0
+0.00(+0.00%)
Sep 20, 2002
1.640
1.648
1.640
1.648
7,731
+0.01(+0.47%)
Sep 19, 2002
1.640
1.649
1.640
1.640
64,174
+0.00(+0.00%)
Sep 18, 2002
1.643
1.643
1.640
1.640
19,716
-0.00(-0.24%)
Sep 17, 2002
1.644
1.644
1.644
1.644
386
+0.00(+0.08%)
Sep 16, 2002
1.649
1.671
1.640
1.643
22,809
-0.01(-0.39%)
Sep 13, 2002
1.643
1.655
1.640
1.649
35,953
-0.03(-1.85%)
Sep 12, 2002
1.643
1.680
1.643
1.680
2,319
-0.00(-0.08%)
Sep 11, 2002
1.679
1.681
1.679
1.681
3,479
+0.04(+2.44%)
Sep 10, 2002
1.681
1.681
1.641
1.641
4,252
-0.00(-0.01%)
Sep 09, 2002
1.668
1.668
1.641
1.641
1,546
-0.01(-0.85%)
Sep 06, 2002
1.640
1.667
1.640
1.655
57,216
+0.01(+0.86%)
Sep 05, 2002
1.643
1.643
1.641
1.641
6,572
-0.04(-2.38%)
Sep 04, 2002
1.681
1.681
1.681
1.681
0
+0.00(+0.00%)
Sep 03, 2002
1.668
1.681
1.662
1.681
9,278
+0.01(+0.78%)
Aug 30, 2002
1.643
1.668
1.643
1.668
11,597
+0.03(+1.65%)
Aug 29, 2002
1.643
1.645
1.641
1.641
6,958
-0.00(-0.17%)
Aug 28, 2002
1.643
1.644
1.643
1.644
1,159
-0.02(-1.08%)
Aug 27, 2002
1.676
1.680
1.641
1.662
9,278
+0.00(+0.17%)
Aug 26, 2002
1.649
1.660
1.640
1.659
6,572
+0.01(+0.54%)
Aug 23, 2002
1.661
1.661
1.650
1.650
2,706
-0.01(-0.70%)
Aug 22, 2002
1.693
1.693
1.662
1.662
2,319
-0.02(-1.15%)
Aug 21, 2002
1.681
1.681
1.649
1.681
33,247
+0.01(+0.39%)
Aug 20, 2002
1.675
1.675
1.666
1.675
44,071
-0.01(-0.38%)
Aug 16, 2002
1.655
1.693
1.649
1.681
112,885
+0.00(+0.00%)
Aug 15, 2002
1.640
1.683
1.640
1.681
98,968
+0.03(+2.05%)
Aug 14, 2002
1.641
1.655
1.640
1.648
8,118
+0.01(+0.47%)
Aug 13, 2002
1.641
1.641
1.640
1.640
2,706
-0.01(-0.55%)
Aug 12, 2002
1.649
1.649
1.640
1.649
12,371
-0.03(-1.92%)
Aug 07, 2002
1.681
1.696
1.680
1.681
151,158
+0.00(+0.00%)
Aug 06, 2002
1.698
1.698
1.643
1.681
7,925,198
+0.04(+2.33%)
Aug 05, 2002
1.710
1.710
1.640
1.643
56,056
-0.05(-2.73%)
Aug 02, 2002
1.670
1.701
1.641
1.689
200,642
+0.01(+0.46%)
Aug 01, 2002
1.675
1.681
1.658
1.681
23,195
+0.01(+0.39%)
Jul 31, 2002
1.630
1.675
1.630
1.675
34,406
+0.04(+2.28%)
Jul 30, 2002
1.675
1.681
1.637
1.637
11,984
+0.00(+0.09%)
Jul 29, 2002
1.668
1.680
1.636
1.636
19,329
-0.02(-1.17%)
Jul 26, 2002
1.655
1.655
1.655
1.655
773
+0.00(+0.00%)
Jul 25, 2002
1.677
1.677
1.617
1.655
14,690
-0.02(-1.39%)
Jul 24, 2002
1.539
1.679
1.539
1.679
68,813
+0.14(+9.07%)
Jul 23, 2002
1.552
1.552
1.539
1.539
9,664
-0.09(-5.55%)
Jul 22, 2002
1.641
1.641
1.552
1.630
24,742
-0.01(-0.40%)
Jul 19, 2002
1.635
1.641
1.552
1.636
26,675
+0.01(+0.32%)
Jul 17, 2002
1.612
1.643
1.578
1.631
74,612
-0.04(-2.63%)
Jul 12, 2002
1.681
1.681
1.643
1.675
13,530
-0.01(-0.40%)
Jul 11, 2002
1.706
1.706
1.676
1.682
109,792
-0.05(-2.97%)
Jul 10, 2002
1.720
1.733
1.720
1.733
55,669
+0.03(+1.67%)
Jul 09, 2002
1.714
1.714
1.705
1.705
106,700
-0.00(-0.15%)
Jul 08, 2002
1.689
1.707
1.689
1.707
133,375
+0.02(+1.07%)
Jul 05, 2002
1.689
1.714
1.689
1.689
5,412
-0.01(-0.46%)
Jul 04, 2002
1.705
1.714
1.688
1.697
28,221
+0.00(+0.00%)
Jul 03, 2002
1.705
1.714
1.688
1.697
28,221
+0.01(+0.46%)
Jul 02, 2002
1.706
1.706
1.688
1.689
39,819
-0.02(-0.91%)
Jul 01, 2002
1.746
1.759
1.688
1.705
54,509
-0.05(-3.09%)
Jun 28, 2002
1.662
1.778
1.662
1.759
71,520
+0.08(+4.62%)
Jun 27, 2002
1.618
1.681
1.618
1.681
69,973
+0.05(+2.77%)
Jun 26, 2002
1.655
1.655
1.591
1.636
101,674
-0.01(-0.39%)
Jun 25, 2002
1.649
1.681
1.636
1.643
30,154
-0.06(-3.42%)
Jun 21, 2002
1.701
1.712
1.701
1.701
196,390
-0.01(-0.75%)
Jun 20, 2002
1.714
1.720
1.707
1.714
51,803
+0.00(+0.00%)
Jun 19, 2002
1.714
1.740
1.707
1.714
166,235
+0.01(+0.38%)
Jun 18, 2002
1.683
1.740
1.677
1.707
209,921
+0.02(+0.92%)
Jun 17, 2002
1.680
1.692
1.670
1.692
167,395
+0.02(+1.40%)
Jun 14, 2002
1.657
1.675
1.657
1.668
56,056
+0.01(+0.47%)
Jun 12, 2002
1.675
1.694
1.631
1.661
49,484
+0.00(+0.16%)
Jun 11, 2002
1.615
1.679
1.591
1.658
133,375
+0.06(+3.81%)
Jun 10, 2002
1.618
1.680
1.591
1.597
88,916
-0.03(-1.98%)
Jun 07, 2002
1.649
1.701
1.617
1.630
155,797
-0.07(-4.18%)
Jun 06, 2002
1.660
1.707
1.649
1.701
204,122
+0.05(+3.14%)
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.