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
Aware Inc
(NQ:
AWRE
)
1.850
-0.020 (-1.07%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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
2.642
2.642
2.571
2.571
40,618
-0.06(-2.40%)
May 30, 2006
2.630
2.706
2.598
2.634
22,652
-0.04(-1.52%)
May 26, 2006
2.594
2.697
2.589
2.675
85,931
+0.08(+2.96%)
May 25, 2006
2.657
2.675
2.594
2.598
45,959
-0.04(-1.37%)
May 24, 2006
2.729
2.738
2.634
2.634
107,036
-0.08(-2.99%)
May 23, 2006
2.734
2.824
2.679
2.716
71,975
-0.03(-1.15%)
May 22, 2006
2.788
2.824
2.734
2.747
116,301
-0.06(-2.25%)
May 19, 2006
2.788
2.847
2.788
2.810
79,340
+0.00(+0.16%)
May 18, 2006
2.842
2.856
2.788
2.806
57,436
-0.04(-1.27%)
May 17, 2006
2.819
2.842
2.779
2.842
86,971
+0.02(+0.64%)
May 16, 2006
2.761
2.851
2.756
2.824
78,110
+0.00(+0.00%)
May 15, 2006
2.788
2.851
2.716
2.824
250,314
+0.04(+1.30%)
May 12, 2006
2.770
2.810
2.743
2.788
83,780
+0.05(+1.98%)
May 11, 2006
2.711
2.738
2.711
2.734
85,374
+0.01(+0.33%)
May 10, 2006
2.729
2.747
2.711
2.725
59,703
-0.01(-0.33%)
May 09, 2006
2.738
2.788
2.716
2.734
34,216
-0.02(-0.82%)
May 08, 2006
2.810
2.842
2.688
2.756
107,007
+0.04(+1.33%)
May 05, 2006
2.666
2.752
2.621
2.720
284,240
+0.12(+4.51%)
May 04, 2006
2.598
2.639
2.594
2.603
151,313
+0.02(+0.70%)
May 03, 2006
2.616
2.634
2.584
2.584
42,938
-0.06(-2.22%)
May 02, 2006
2.643
2.693
2.617
2.643
64,846
+0.02(+0.86%)
May 01, 2006
2.553
2.634
2.539
2.621
198,665
+0.06(+2.29%)
Apr 28, 2006
2.571
2.625
2.548
2.562
63,297
-0.03(-1.22%)
Apr 27, 2006
2.607
2.639
2.560
2.594
29,740
-0.05(-1.88%)
Apr 26, 2006
2.634
2.657
2.621
2.643
15,722
+0.00(+0.17%)
Apr 25, 2006
2.623
2.639
2.598
2.639
29,497
+0.01(+0.34%)
Apr 24, 2006
2.494
2.666
2.494
2.630
35,280
+0.09(+3.56%)
Apr 21, 2006
2.621
2.621
2.517
2.539
31,022
-0.05(-1.75%)
Apr 20, 2006
2.517
2.594
2.503
2.584
33,065
+0.05(+2.14%)
Apr 19, 2006
2.553
2.594
2.512
2.530
37,181
-0.04(-1.41%)
Apr 18, 2006
2.526
2.584
2.490
2.566
18,606
+0.07(+2.71%)
Apr 17, 2006
2.598
2.706
2.490
2.499
64,401
-0.09(-3.32%)
Apr 13, 2006
2.553
2.598
2.521
2.584
27,189
+0.02(+0.88%)
Apr 12, 2006
2.607
2.607
2.517
2.562
13,195
+0.04(+1.43%)
Apr 11, 2006
2.566
2.566
2.481
2.526
55,513
-0.06(-2.44%)
Apr 10, 2006
2.571
2.634
2.544
2.589
47,497
-0.01(-0.35%)
Apr 07, 2006
2.553
2.697
2.526
2.598
132,103
-0.03(-1.20%)
Apr 06, 2006
2.716
2.725
2.616
2.630
68,188
-0.10(-3.80%)
Apr 05, 2006
2.575
2.738
2.562
2.734
49,458
+0.19(+7.46%)
Apr 04, 2006
2.530
2.630
2.399
2.544
80,923
-0.02(-0.88%)
Apr 03, 2006
2.652
2.652
2.535
2.566
72,227
-0.05(-1.90%)
Mar 31, 2006
2.688
2.720
2.598
2.616
64,981
-0.01(-0.34%)
Mar 30, 2006
2.688
2.697
2.621
2.625
48,039
-0.07(-2.68%)
Mar 29, 2006
2.747
2.756
2.684
2.697
108,964
-0.06(-2.13%)
Mar 28, 2006
2.706
2.765
2.706
2.756
72,201
+0.03(+1.16%)
Mar 27, 2006
2.738
2.738
2.702
2.725
79,648
-0.03(-1.15%)
Mar 24, 2006
2.711
2.756
2.711
2.756
51,937
+0.04(+1.50%)
Mar 23, 2006
2.720
2.743
2.670
2.716
36,075
-0.02(-0.83%)
Mar 22, 2006
2.711
2.743
2.679
2.738
44,706
+0.02(+0.66%)
Mar 21, 2006
2.752
2.752
2.675
2.720
49,684
+0.00(+0.00%)
Mar 20, 2006
2.716
2.729
2.706
2.720
34,426
-0.00(-0.17%)
Mar 17, 2006
2.738
2.756
2.711
2.725
154,346
+0.00(+0.17%)
Mar 16, 2006
2.716
2.770
2.626
2.720
40,072
+0.00(+0.00%)
Mar 15, 2006
2.752
2.752
2.598
2.720
77,315
-0.03(-1.15%)
Mar 14, 2006
2.709
2.770
2.697
2.752
111,020
-0.03(-0.98%)
Mar 13, 2006
2.729
2.788
2.729
2.779
68,026
+0.02(+0.82%)
Mar 10, 2006
2.417
2.756
2.417
2.756
260,975
+0.31(+12.75%)
Mar 09, 2006
2.475
2.475
2.440
2.444
56,885
+0.00(+0.00%)
Mar 08, 2006
2.422
2.453
2.422
2.444
88,921
+0.00(+0.00%)
Mar 07, 2006
2.413
2.449
2.413
2.444
75,972
+0.02(+0.93%)
Mar 06, 2006
2.381
2.440
2.381
2.422
33,492
+0.03(+1.13%)
Mar 03, 2006
2.399
2.417
2.363
2.395
37,783
-0.03(-1.30%)
Mar 02, 2006
2.431
2.435
2.386
2.426
30,201
-0.01(-0.56%)
Mar 01, 2006
2.386
2.503
2.372
2.440
124,744
+0.00(+0.19%)
Feb 28, 2006
2.440
2.494
2.408
2.435
64,176
-0.00(-0.19%)
Feb 27, 2006
2.377
2.485
2.377
2.440
57,961
+0.06(+2.66%)
Feb 24, 2006
2.417
2.417
2.350
2.377
154,773
-0.05(-2.23%)
Feb 23, 2006
2.517
2.517
2.426
2.431
143,463
-0.09(-3.58%)
Feb 22, 2006
2.584
2.584
2.485
2.521
120,194
-0.06(-2.45%)
Feb 21, 2006
2.435
2.594
2.354
2.584
146,491
+0.13(+5.34%)
Feb 17, 2006
2.417
2.508
2.259
2.453
437,347
-0.28(-10.40%)
Feb 16, 2006
2.801
2.801
2.666
2.738
472,074
-0.06(-2.26%)
Feb 15, 2006
2.761
2.801
2.643
2.801
97,978
+0.03(+1.14%)
Feb 14, 2006
2.711
2.779
2.688
2.770
180,968
+0.03(+0.99%)
Feb 13, 2006
2.643
2.756
2.643
2.743
241,840
+0.09(+3.58%)
Feb 10, 2006
2.521
2.684
2.503
2.648
217,397
+0.11(+4.46%)
Feb 09, 2006
2.634
2.634
2.476
2.535
209,954
-0.08(-2.94%)
Feb 08, 2006
2.444
2.621
2.440
2.612
409,631
+0.19(+7.84%)
Feb 07, 2006
2.196
2.472
2.196
2.422
264,799
+0.20(+9.17%)
Feb 06, 2006
2.124
2.223
2.124
2.219
228,319
+0.09(+4.47%)
Feb 03, 2006
2.060
2.133
2.033
2.124
154,118
+0.08(+3.75%)
Feb 02, 2006
2.078
2.146
2.033
2.047
168,935
-0.01(-0.44%)
Feb 01, 2006
2.029
2.124
1.952
2.056
256,263
+0.06(+2.94%)
Jan 31, 2006
2.092
2.133
1.966
1.997
614,920
-0.07(-3.28%)
Jan 30, 2006
2.155
2.223
2.056
2.065
165,856
-0.06(-2.77%)
Jan 27, 2006
2.124
2.233
2.115
2.124
116,507
+0.03(+1.51%)
Jan 26, 2006
2.110
2.250
2.065
2.092
156,382
+0.01(+0.65%)
Jan 25, 2006
2.142
2.354
2.074
2.078
213,456
-0.09(-4.17%)
Jan 24, 2006
2.259
2.304
2.146
2.169
131,375
-0.06(-2.83%)
Jan 23, 2006
2.268
2.300
2.223
2.232
137,142
-0.05(-2.18%)
Jan 20, 2006
2.309
2.359
2.246
2.282
238,057
-0.04(-1.75%)
Jan 19, 2006
2.494
2.503
2.322
2.322
159,750
-0.16(-6.55%)
Jan 18, 2006
2.462
2.499
2.440
2.485
89,158
-0.00(-0.18%)
Jan 17, 2006
2.503
2.557
2.481
2.490
108,674
-0.05(-1.96%)
Jan 13, 2006
2.494
2.584
2.494
2.539
338,503
+0.03(+1.26%)
Jan 12, 2006
2.557
2.594
2.503
2.508
120,619
-0.05(-1.94%)
Jan 11, 2006
2.612
2.612
2.557
2.557
70,390
-0.06(-2.25%)
Jan 10, 2006
2.657
2.752
2.595
2.616
122,460
-0.08(-3.02%)
Jan 09, 2006
2.711
2.801
2.693
2.697
153,215
-0.01(-0.50%)
Jan 06, 2006
2.458
2.847
2.441
2.711
423,618
+0.28(+11.52%)
Jan 05, 2006
2.431
2.449
2.336
2.431
99,804
-0.05(-2.00%)
Jan 04, 2006
2.219
2.481
2.214
2.481
156,789
+0.24(+10.91%)
Jan 03, 2006
2.047
2.318
2.033
2.237
305,837
+0.23(+11.24%)
Dec 30, 2005
2.164
2.209
1.970
2.011
504,648
-0.13(-6.12%)
Dec 29, 2005
2.232
2.295
2.115
2.142
506,137
-0.11(-4.82%)
Dec 28, 2005
2.354
2.378
2.232
2.250
301,437
-0.12(-4.96%)
Dec 27, 2005
2.440
2.501
2.341
2.368
889,040
-0.05(-2.02%)
Dec 23, 2005
2.291
2.467
2.196
2.416
295,171
+0.13(+5.69%)
Dec 22, 2005
2.354
2.381
2.259
2.286
380,736
-0.07(-2.88%)
Dec 21, 2005
2.432
2.453
2.350
2.354
170,524
-0.07(-2.98%)
Dec 20, 2005
2.521
2.521
2.390
2.426
127,597
-0.12(-4.62%)
Dec 19, 2005
2.783
2.783
2.535
2.544
145,475
-0.09(-3.26%)
Dec 16, 2005
2.770
2.892
2.598
2.630
133,349
-0.08(-2.84%)
Dec 15, 2005
2.652
2.729
2.621
2.706
82,884
+0.03(+1.01%)
Dec 14, 2005
2.679
2.716
2.675
2.679
33,089
-0.03(-1.17%)
Dec 13, 2005
2.621
2.711
2.621
2.711
54,668
+0.00(+0.00%)
Dec 12, 2005
2.725
2.728
2.625
2.711
63,056
-0.07(-2.60%)
Dec 09, 2005
2.688
2.824
2.670
2.783
42,831
+0.05(+1.82%)
Dec 08, 2005
2.725
2.743
2.589
2.734
133,677
-0.04(-1.31%)
Dec 07, 2005
2.752
2.819
2.716
2.770
45,990
-0.04(-1.45%)
Dec 06, 2005
2.670
2.824
2.670
2.810
29,512
-0.03(-0.96%)
Dec 05, 2005
2.806
2.878
2.779
2.838
40,919
-0.03(-0.95%)
Dec 02, 2005
2.711
2.865
2.697
2.865
145,878
+0.13(+4.62%)
Dec 01, 2005
2.711
2.756
2.512
2.738
89,508
+0.05(+2.02%)
Nov 30, 2005
2.608
2.702
2.608
2.684
211,552
-0.05(-1.98%)
Nov 29, 2005
2.643
2.738
2.643
2.738
55,544
+0.00(+0.17%)
Nov 28, 2005
2.711
2.734
2.679
2.734
20,080
+0.03(+1.17%)
Nov 25, 2005
2.652
2.720
2.648
2.702
12,951
-0.00(-0.17%)
Nov 23, 2005
2.711
2.774
2.670
2.706
70,813
-0.00(-0.17%)
Nov 22, 2005
2.490
2.747
2.490
2.711
77,838
+0.12(+4.53%)
Nov 21, 2005
2.481
2.634
2.422
2.594
146,152
-0.00(-0.17%)
Nov 18, 2005
2.521
2.706
2.467
2.598
116,168
+0.13(+5.12%)
Nov 17, 2005
2.458
2.508
2.417
2.472
105,761
-0.01(-0.36%)
Nov 16, 2005
2.571
2.616
2.444
2.481
132,933
-0.14(-5.18%)
Nov 15, 2005
2.661
2.693
2.581
2.616
68,825
-0.07(-2.69%)
Nov 14, 2005
2.846
2.846
2.625
2.688
68,883
-0.12(-4.34%)
Nov 11, 2005
2.666
2.874
2.625
2.810
62,487
+0.10(+3.67%)
Nov 10, 2005
2.815
2.842
2.706
2.711
120,698
-0.15(-5.36%)
Nov 09, 2005
3.027
3.068
2.856
2.865
156,470
-0.18(-5.79%)
Nov 08, 2005
3.149
3.149
2.856
3.041
60,927
-0.08(-2.46%)
Nov 07, 2005
2.797
3.158
2.797
3.118
82,722
+0.22(+7.48%)
Nov 04, 2005
3.041
3.082
2.842
2.901
261,053
-0.20(-6.55%)
Nov 03, 2005
3.095
3.127
2.905
3.104
125,153
-0.00(-0.15%)
Nov 02, 2005
3.095
3.127
3.072
3.109
188,975
+0.00(+0.00%)
Nov 01, 2005
3.276
3.362
3.072
3.109
325,479
-0.33(-9.47%)
Oct 31, 2005
3.307
3.434
3.267
3.434
242,510
+0.17(+5.12%)
Oct 28, 2005
3.131
3.312
2.996
3.267
174,065
+0.11(+3.58%)
Oct 27, 2005
3.213
3.235
3.117
3.154
235,838
-0.04(-1.16%)
Oct 26, 2005
3.094
3.262
3.094
3.191
183,976
-0.03(-0.95%)
Oct 25, 2005
3.244
3.253
3.158
3.222
78,373
-0.00(-0.14%)
Oct 24, 2005
3.163
3.271
3.149
3.226
109,325
+0.06(+1.85%)
Oct 21, 2005
3.059
3.185
3.036
3.167
111,633
+0.10(+3.39%)
Oct 20, 2005
3.077
3.145
2.987
3.063
87,534
-0.01(-0.29%)
Oct 19, 2005
3.091
3.122
2.991
3.072
196,248
-0.08(-2.44%)
Oct 18, 2005
3.072
3.149
3.032
3.149
100,653
+0.07(+2.35%)
Oct 17, 2005
3.032
3.140
2.987
3.077
86,378
+0.04(+1.19%)
Oct 14, 2005
2.851
3.068
2.851
3.041
223,313
+0.10(+3.54%)
Oct 13, 2005
2.684
2.937
2.679
2.937
476,445
+0.07(+2.52%)
Oct 12, 2005
2.675
2.932
2.675
2.865
134,068
+0.00(+0.16%)
Oct 11, 2005
2.756
2.937
2.706
2.860
341,217
+0.16(+6.03%)
Oct 10, 2005
2.594
2.706
2.575
2.697
306,129
+0.19(+7.76%)
Oct 07, 2005
2.106
2.575
2.101
2.503
267,517
+0.34(+15.90%)
Oct 06, 2005
2.187
2.200
2.160
2.160
22,474
-0.06(-2.65%)
Oct 05, 2005
2.386
2.440
2.038
2.219
579,146
-0.23(-9.24%)
Oct 04, 2005
2.508
2.508
2.399
2.444
61,128
-0.05(-2.17%)
Oct 03, 2005
2.598
2.598
2.485
2.499
87,890
-0.02(-0.72%)
Sep 30, 2005
2.485
2.669
2.485
2.517
154,011
+0.05(+1.83%)
Sep 29, 2005
2.467
2.481
2.440
2.472
55,108
+0.00(+0.00%)
Sep 28, 2005
2.408
2.503
2.408
2.472
42,787
+0.03(+1.17%)
Sep 27, 2005
2.377
2.494
2.377
2.443
93,062
+0.02(+0.88%)
Sep 26, 2005
2.517
2.557
2.395
2.422
56,691
-0.08(-3.07%)
Sep 23, 2005
2.499
2.508
2.291
2.499
64,076
+0.16(+6.76%)
Sep 22, 2005
2.341
2.476
2.291
2.341
172,164
-0.13(-5.30%)
Sep 21, 2005
2.557
2.557
2.462
2.472
51,760
-0.17(-6.34%)
Sep 20, 2005
2.594
2.643
2.594
2.639
52,235
+0.01(+0.34%)
Sep 19, 2005
2.639
2.648
2.621
2.630
34,702
-0.01(-0.34%)
Sep 16, 2005
2.679
2.684
2.630
2.639
26,699
-0.02(-0.68%)
Sep 15, 2005
2.661
2.679
2.621
2.657
67,493
-0.00(-0.17%)
Sep 14, 2005
2.693
2.706
2.598
2.661
139,209
-0.04(-1.51%)
Sep 13, 2005
2.729
2.729
2.688
2.702
23,902
+0.00(+0.17%)
Sep 12, 2005
2.684
2.711
2.684
2.697
137,072
-0.01(-0.50%)
Sep 09, 2005
2.702
2.720
2.688
2.711
74,296
+0.00(+0.00%)
Sep 08, 2005
2.666
2.720
2.666
2.711
35,685
+0.01(+0.33%)
Sep 07, 2005
2.702
2.761
2.679
2.702
167,689
+0.00(+0.00%)
Sep 06, 2005
2.770
2.783
2.684
2.702
47,953
-0.03(-0.99%)
Sep 02, 2005
2.761
2.770
2.711
2.729
72,070
-0.04(-1.31%)
Sep 01, 2005
2.847
2.851
2.711
2.765
109,088
-0.07(-2.39%)
Aug 31, 2005
2.734
2.878
2.732
2.833
214,166
+0.10(+3.64%)
Aug 30, 2005
2.688
2.734
2.657
2.734
170,765
+0.01(+0.50%)
Aug 29, 2005
2.643
2.725
2.601
2.720
166,877
+0.01(+0.33%)
Aug 26, 2005
2.711
2.765
2.706
2.711
41,829
+0.02(+0.67%)
Aug 25, 2005
2.688
2.716
2.684
2.693
25,894
-0.03(-1.00%)
Aug 24, 2005
2.670
2.752
2.666
2.720
108,789
+0.01(+0.33%)
Aug 23, 2005
2.648
2.711
2.630
2.711
59,269
+0.05(+2.04%)
Aug 22, 2005
2.806
2.806
2.652
2.657
59,101
-0.09(-3.29%)
Aug 19, 2005
2.729
2.806
2.693
2.747
65,368
-0.01(-0.49%)
Aug 18, 2005
2.711
2.937
2.688
2.761
96,827
+0.01(+0.33%)
Aug 17, 2005
2.797
2.819
2.711
2.752
61,641
+0.00(+0.00%)
Aug 16, 2005
2.824
2.824
2.747
2.752
42,920
-0.03(-0.98%)
Aug 15, 2005
2.743
2.815
2.711
2.779
115,506
-0.02(-0.65%)
Aug 12, 2005
2.827
2.874
2.761
2.797
106,189
-0.03(-1.12%)
Aug 11, 2005
2.883
2.887
2.711
2.828
152,790
-0.06(-2.19%)
Aug 10, 2005
2.833
2.914
2.706
2.892
360,567
+0.04(+1.27%)
Aug 09, 2005
2.711
2.887
2.706
2.856
160,839
+0.04(+1.28%)
Aug 08, 2005
2.937
2.937
2.648
2.819
141,157
-0.15(-5.17%)
Aug 05, 2005
2.648
2.973
2.029
2.973
630,291
-0.09(-2.95%)
Aug 04, 2005
3.145
3.145
3.063
3.063
54,300
-0.03(-1.02%)
Aug 03, 2005
3.158
3.190
3.077
3.095
59,669
-0.11(-3.39%)
Aug 02, 2005
3.246
3.253
3.158
3.204
134,856
-0.04(-1.25%)
Aug 01, 2005
3.253
3.271
3.231
3.244
81,677
+0.01(+0.42%)
Jul 29, 2005
3.113
3.271
3.113
3.231
122,949
+0.00(+0.00%)
Jul 28, 2005
3.140
3.231
3.131
3.231
100,611
+0.09(+2.73%)
Jul 27, 2005
3.086
3.163
3.077
3.145
59,271
+0.04(+1.16%)
Jul 26, 2005
3.136
3.185
3.104
3.109
57,613
-0.03(-0.86%)
Jul 25, 2005
3.068
3.231
3.068
3.136
176,331
+0.05(+1.76%)
Jul 22, 2005
3.050
3.104
2.982
3.082
139,165
+0.04(+1.19%)
Jul 21, 2005
3.036
3.050
2.833
3.045
46,087
+0.01(+0.30%)
Jul 20, 2005
3.005
3.050
2.991
3.036
128,644
+0.01(+0.45%)
Jul 19, 2005
2.960
3.068
2.960
3.023
115,885
+0.07(+2.45%)
Jul 18, 2005
2.869
2.978
2.869
2.950
202,600
+0.07(+2.51%)
Jul 15, 2005
2.869
2.901
2.819
2.878
35,236
-0.00(-0.16%)
Jul 14, 2005
3.036
3.036
2.872
2.883
91,050
-0.14(-4.78%)
Jul 13, 2005
2.869
3.045
2.856
3.027
237,962
+0.20(+7.03%)
Jul 12, 2005
2.797
2.860
2.797
2.828
20,458
-0.03(-0.95%)
Jul 11, 2005
2.738
2.856
2.693
2.856
46,669
+0.07(+2.43%)
Jul 08, 2005
2.779
2.838
2.738
2.788
35,096
-0.03(-1.12%)
Jul 07, 2005
2.815
2.833
2.725
2.819
39,594
-0.02(-0.79%)
Jul 06, 2005
2.797
2.950
2.779
2.842
53,818
+0.02(+0.64%)
Jul 05, 2005
2.801
2.824
2.801
2.824
18,590
-0.01(-0.48%)
Jul 01, 2005
2.937
2.937
2.814
2.838
63,297
-0.08(-2.64%)
Jun 30, 2005
2.982
2.982
2.860
2.914
131,187
-0.06(-2.12%)
Jun 29, 2005
2.806
3.005
2.684
2.978
321,320
+0.14(+4.94%)
Jun 28, 2005
2.711
2.847
2.666
2.838
181,488
+0.13(+4.67%)
Jun 27, 2005
2.688
2.711
2.588
2.711
171,982
+0.03(+1.01%)
Jun 24, 2005
2.688
2.688
2.535
2.684
98,741
+0.00(+0.00%)
Jun 23, 2005
2.589
2.693
2.589
2.684
76,578
+0.06(+2.41%)
Jun 22, 2005
2.591
2.666
2.499
2.621
48,803
+0.00(+0.00%)
Jun 21, 2005
2.589
2.630
2.494
2.621
72,984
-0.03(-1.19%)
Jun 20, 2005
2.761
2.847
2.589
2.652
106,087
-0.04(-1.51%)
Jun 17, 2005
2.580
2.716
2.575
2.693
72,209
+0.11(+4.38%)
Jun 16, 2005
2.485
2.621
2.372
2.580
120,552
+0.05(+2.15%)
Jun 15, 2005
2.557
2.575
2.499
2.526
34,353
-0.07(-2.78%)
Jun 14, 2005
2.643
2.643
2.548
2.598
89,860
-0.05(-1.88%)
Jun 13, 2005
2.706
2.706
2.589
2.648
118,443
+0.01(+0.34%)
Jun 10, 2005
2.761
2.792
2.580
2.639
111,279
-0.17(-6.11%)
Jun 09, 2005
2.734
2.865
2.734
2.810
150,561
+0.07(+2.47%)
Jun 08, 2005
2.756
2.779
2.670
2.743
95,027
-0.04(-1.30%)
Jun 07, 2005
2.697
2.788
2.621
2.779
101,871
+0.10(+3.71%)
Jun 06, 2005
2.679
2.693
2.575
2.679
112,525
-0.02(-0.67%)
Jun 03, 2005
2.711
2.734
2.598
2.697
178,356
+0.00(+0.00%)
Jun 02, 2005
2.575
2.747
2.530
2.697
233,115
+0.10(+4.01%)
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.