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
Siga Technologies Inc
(NQ:
SIGA
)
7.780
+0.100 (+1.30%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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
1.213
1.270
1.156
1.197
426,751
-0.02(-1.99%)
May 29, 2003
1.294
1.326
1.181
1.221
188,087
-0.06(-4.43%)
May 28, 2003
1.302
1.496
1.262
1.278
387,921
-0.05(-3.66%)
May 27, 2003
1.334
1.391
1.262
1.326
193,404
+0.01(+0.61%)
May 23, 2003
1.270
1.350
1.148
1.318
125,514
+0.02(+1.87%)
May 22, 2003
1.237
1.359
1.213
1.294
274,772
-0.02(-1.84%)
May 21, 2003
1.367
1.456
1.253
1.318
656,882
-0.23(-14.66%)
May 20, 2003
1.892
1.933
1.504
1.545
4,052,836
+0.08(+5.53%)
May 19, 2003
1.528
1.577
1.423
1.464
89,653
-0.07(-4.74%)
May 16, 2003
1.456
1.585
1.383
1.536
260,551
+0.03(+2.15%)
May 15, 2003
1.569
1.601
1.423
1.504
253,874
+0.04(+2.76%)
May 14, 2003
1.359
1.545
1.359
1.464
99,917
+0.06(+4.02%)
May 13, 2003
1.253
1.464
1.253
1.407
226,174
+0.19(+15.23%)
May 12, 2003
1.253
1.334
1.140
1.221
133,676
-0.03(-2.58%)
May 09, 2003
1.262
1.278
1.189
1.253
32,151
-0.02(-1.27%)
May 08, 2003
1.286
1.286
1.237
1.270
17,930
-0.02(-1.87%)
May 07, 2003
1.302
1.302
1.213
1.294
32,893
-0.01(-0.62%)
May 06, 2003
1.334
1.342
1.189
1.302
33,511
-0.02(-1.23%)
May 05, 2003
1.318
1.334
1.318
1.318
10,634
+0.00(+0.00%)
May 02, 2003
1.270
1.326
1.270
1.318
61,459
+0.06(+5.16%)
May 01, 2003
1.221
1.286
1.213
1.253
40,684
+0.03(+2.65%)
Apr 30, 2003
1.189
1.245
1.092
1.221
43,652
+0.03(+2.72%)
Apr 29, 2003
1.294
1.294
1.189
1.189
85,572
-0.13(-9.82%)
Apr 28, 2003
1.367
1.367
1.116
1.318
112,283
-0.06(-4.68%)
Apr 25, 2003
1.318
1.415
1.310
1.383
245,341
+0.07(+5.56%)
Apr 24, 2003
1.156
1.310
1.108
1.310
177,575
+0.19(+16.55%)
Apr 23, 2003
1.132
1.164
1.059
1.124
50,082
+0.02(+1.46%)
Apr 22, 2003
1.067
1.124
0.9785
1.108
135,531
+0.06(+5.38%)
Apr 21, 2003
1.035
1.108
1.011
1.051
79,513
+0.01(+0.78%)
Apr 17, 2003
0.9947
1.084
0.8814
1.043
326,833
+0.04(+4.03%)
Apr 16, 2003
1.011
1.043
0.9300
1.003
152,596
+0.03(+3.33%)
Apr 15, 2003
0.9381
0.9785
0.9057
0.9704
46,001
+0.02(+2.56%)
Apr 14, 2003
0.9461
0.9461
0.8895
0.9461
13,726
+0.01(+0.86%)
Apr 11, 2003
0.9381
0.9461
0.9300
0.9381
9,398
+0.02(+2.65%)
Apr 10, 2003
0.8653
0.9704
0.8410
0.9138
88,045
+0.03(+3.67%)
Apr 09, 2003
0.8895
0.9219
0.8248
0.8814
85,820
-0.04(-4.39%)
Apr 08, 2003
0.9138
0.9219
0.8895
0.9219
89,529
-0.02(-1.72%)
Apr 07, 2003
0.9300
0.9381
0.9219
0.9381
39,200
-0.03(-3.33%)
Apr 04, 2003
0.9704
0.9947
0.9057
0.9704
20,032
-0.02(-2.44%)
Apr 03, 2003
0.9300
0.9947
0.9300
0.9947
31,038
+0.04(+4.24%)
Apr 02, 2003
0.9785
0.9785
0.9219
0.9542
22,877
-0.02(-1.67%)
Apr 01, 2003
0.9704
1.003
0.9138
0.9704
28,936
+0.02(+1.69%)
Mar 31, 2003
0.9461
0.9785
0.9057
0.9542
38,581
+0.02(+1.72%)
Mar 28, 2003
0.9785
0.9947
0.9381
0.9381
30,296
-0.03(-3.33%)
Mar 27, 2003
0.8976
0.9704
0.8976
0.9704
25,226
+0.08(+9.09%)
Mar 26, 2003
0.9219
0.9219
0.8895
0.8895
9,521
-0.06(-5.98%)
Mar 25, 2003
0.9542
1.011
0.9219
0.9461
42,291
+0.01(+0.86%)
Mar 24, 2003
1.027
1.027
0.9138
0.9381
75,309
-0.06(-6.45%)
Mar 21, 2003
1.043
1.197
0.8814
1.003
330,296
+0.01(+0.81%)
Mar 20, 2003
0.8814
1.027
0.8491
0.9947
136,644
+0.15(+17.14%)
Mar 19, 2003
0.9381
0.9381
0.8491
0.8491
41,807
-0.08(-8.70%)
Mar 18, 2003
0.8491
0.9300
0.8410
0.9300
38,952
+0.09(+10.58%)
Mar 17, 2003
0.8491
0.9461
0.8410
0.8410
31,286
+0.02(+1.96%)
Mar 14, 2003
0.8895
0.8895
0.8168
0.8248
42,044
-0.10(-10.53%)
Mar 13, 2003
0.9381
0.9381
0.8653
0.9219
45,506
+0.05(+5.56%)
Mar 12, 2003
0.8895
0.9300
0.8653
0.8734
31,533
-0.02(-1.82%)
Mar 11, 2003
0.8895
0.9300
0.8491
0.8895
42,539
-0.04(-4.35%)
Mar 10, 2003
0.9057
0.9623
0.8895
0.9300
43,528
-0.04(-4.17%)
Mar 07, 2003
0.8329
0.9704
0.8329
0.9704
55,894
+0.02(+1.69%)
Mar 06, 2003
0.9623
0.9623
0.9461
0.9542
6,430
-0.02(-1.67%)
Mar 05, 2003
0.9542
1.043
0.9542
0.9704
15,581
+0.02(+1.69%)
Mar 04, 2003
0.9623
0.9704
0.9381
0.9542
12,984
+0.02(+1.72%)
Mar 03, 2003
1.003
1.019
0.9381
0.9381
23,124
-0.08(-7.94%)
Feb 28, 2003
0.9704
1.027
0.9704
1.019
16,075
-0.02(-2.33%)
Feb 27, 2003
0.9866
1.043
0.8976
1.043
31,409
+0.01(+0.78%)
Feb 26, 2003
0.9947
1.035
0.9542
1.035
25,103
+0.02(+2.40%)
Feb 25, 2003
0.9866
1.059
0.8895
1.011
37,963
-0.11(-9.42%)
Feb 24, 2003
1.116
1.116
1.116
1.116
370
+0.00(+0.00%)
Feb 21, 2003
1.076
1.116
0.9461
1.116
23,990
+0.06(+5.34%)
Feb 20, 2003
1.076
1.076
1.059
1.059
8,408
-0.04(-3.68%)
Feb 19, 2003
1.076
1.173
1.067
1.100
20,774
-0.01(-0.73%)
Feb 18, 2003
1.108
1.156
1.067
1.108
37,345
-0.05(-4.20%)
Feb 14, 2003
1.140
1.156
1.108
1.156
15,704
+0.02(+2.14%)
Feb 13, 2003
1.173
1.181
1.100
1.132
26,215
-0.05(-4.11%)
Feb 12, 2003
1.108
1.181
1.100
1.181
33,759
+0.08(+7.35%)
Feb 11, 2003
1.092
1.108
1.059
1.100
90,395
+0.02(+1.49%)
Feb 10, 2003
1.019
1.084
1.019
1.084
12,736
+0.04(+3.88%)
Feb 07, 2003
1.027
1.084
0.9947
1.043
78,400
-0.01(-0.77%)
Feb 06, 2003
0.9785
1.051
0.9300
1.051
38,210
+0.08(+8.33%)
Feb 05, 2003
0.9300
1.051
0.9300
0.9704
14,344
-0.01(-0.83%)
Feb 04, 2003
1.043
1.076
0.9057
0.9785
30,791
-0.06(-6.20%)
Feb 03, 2003
1.084
1.084
1.027
1.043
6,553
-0.02(-2.27%)
Jan 31, 2003
1.124
1.124
1.051
1.067
28,689
+0.02(+1.54%)
Jan 30, 2003
1.076
1.156
1.011
1.051
40,499
-0.02(-2.26%)
Jan 29, 2003
1.059
1.156
1.059
1.076
56,636
+0.06(+6.40%)
Jan 28, 2003
1.051
1.076
1.011
1.011
23,000
-0.04(-3.85%)
Jan 27, 2003
1.051
1.092
1.011
1.051
26,586
-0.02(-2.26%)
Jan 24, 2003
1.084
1.156
1.059
1.076
57,007
-0.05(-4.39%)
Jan 23, 2003
1.068
1.173
1.059
1.125
89,777
+0.03(+3.04%)
Jan 22, 2003
1.067
1.132
1.059
1.092
13,107
-0.01(-0.74%)
Jan 21, 2003
1.132
1.132
1.092
1.100
11,995
-0.02(-2.09%)
Jan 17, 2003
1.076
1.253
1.067
1.123
121,928
+0.06(+5.23%)
Jan 16, 2003
1.076
1.100
1.059
1.067
57,749
-0.03(-2.94%)
Jan 15, 2003
1.173
1.173
1.059
1.100
52,060
-0.01(-0.73%)
Jan 14, 2003
1.205
1.205
1.092
1.108
21,393
-0.03(-2.84%)
Jan 13, 2003
1.173
1.205
1.132
1.140
40,065
-0.05(-4.08%)
Jan 10, 2003
1.156
1.189
1.092
1.189
47,485
+0.03(+2.80%)
Jan 09, 2003
1.245
1.245
1.156
1.156
45,754
-0.05(-4.03%)
Jan 08, 2003
1.213
1.294
1.059
1.205
81,862
+0.02(+1.36%)
Jan 07, 2003
1.051
1.253
1.051
1.189
161,994
+0.14(+13.08%)
Jan 06, 2003
1.124
1.124
1.011
1.051
115,003
-0.06(-5.80%)
Jan 03, 2003
1.092
1.140
1.051
1.116
148,268
-0.02(-1.43%)
Jan 02, 2003
1.148
1.253
1.124
1.132
95,218
-0.02(-2.10%)
Dec 31, 2002
1.213
1.334
1.067
1.156
102,885
-0.06(-5.30%)
Dec 30, 2002
1.391
1.391
1.213
1.221
104,369
-0.08(-6.21%)
Dec 27, 2002
1.253
1.318
1.197
1.302
147,773
+0.08(+6.62%)
Dec 26, 2002
1.456
1.480
1.140
1.221
385,201
-0.17(-12.21%)
Dec 24, 2002
1.504
1.504
1.334
1.391
378,647
-0.12(-8.02%)
Dec 23, 2002
1.076
1.577
1.302
1.512
2,037,300
+0.34(+28.97%)
Dec 20, 2002
1.076
1.415
1.067
1.173
1,010,303
+0.04(+3.57%)
Dec 19, 2002
1.221
1.270
1.092
1.132
138,375
-0.07(-6.04%)
Dec 18, 2002
1.253
1.286
1.197
1.205
151,978
-0.03(-2.61%)
Dec 17, 2002
1.173
1.270
1.092
1.237
237,674
+0.06(+5.52%)
Dec 16, 2002
1.407
1.407
1.132
1.173
274,772
-0.15(-11.59%)
Dec 13, 2002
1.722
1.739
1.318
1.326
1,334,910
-0.01(-0.61%)
Dec 12, 2002
1.334
1.496
1.294
1.334
235,077
+0.00(+0.00%)
Dec 11, 2002
1.310
1.334
1.286
1.334
26,710
+0.02(+1.54%)
Dec 10, 2002
1.294
1.334
1.286
1.314
3,709
+0.01(+0.93%)
Dec 09, 2002
1.294
1.375
1.294
1.302
30,544
+0.01(+0.63%)
Dec 06, 2002
1.092
1.334
1.092
1.294
81,492
+0.17(+15.11%)
Dec 05, 2002
1.003
1.124
1.003
1.124
35,737
+0.14(+13.93%)
Dec 04, 2002
0.9461
0.9866
0.9461
0.9866
11,376
-0.02(-1.61%)
Dec 03, 2002
0.9300
1.003
0.9300
1.003
45,012
+0.07(+7.83%)
Dec 02, 2002
0.8895
0.9300
0.8895
0.9300
5,317
+0.02(+1.86%)
Nov 29, 2002
0.8895
0.9300
0.8895
0.9130
17,807
+0.02(+2.64%)
Nov 27, 2002
0.8895
0.9057
0.8774
0.8895
28,689
+0.05(+5.77%)
Nov 26, 2002
0.8895
0.8895
0.8329
0.8410
26,710
-0.03(-3.70%)
Nov 25, 2002
0.8248
0.8895
0.8087
0.8734
51,318
+0.02(+2.86%)
Nov 22, 2002
0.8410
0.8491
0.8087
0.8491
10,140
+0.01(+0.96%)
Nov 21, 2002
0.8087
0.8410
0.7601
0.8410
12,736
+0.03(+4.00%)
Nov 20, 2002
0.7682
0.8410
0.7674
0.8087
17,188
+0.08(+11.11%)
Nov 19, 2002
0.6874
0.8006
0.6065
0.7278
192,662
+0.06(+8.43%)
Nov 18, 2002
0.6550
0.6712
0.6388
0.6712
314,096
+0.02(+3.75%)
Nov 15, 2002
0.7035
0.7116
0.6227
0.6469
563,642
+0.00(+0.00%)
Nov 14, 2002
0.6065
0.6712
0.6065
0.6469
156,430
+0.01(+1.27%)
Nov 13, 2002
0.6308
0.6955
0.6227
0.6388
74,938
+0.06(+10.49%)
Nov 12, 2002
0.5984
0.6146
0.5256
0.5782
404,863
-0.06(-9.49%)
Nov 11, 2002
0.7278
0.7278
0.6308
0.6388
41,673
-0.09(-12.12%)
Nov 08, 2002
0.6550
0.7278
0.6550
0.7270
9,645
+0.04(+5.76%)
Nov 07, 2002
0.6631
0.6874
0.6469
0.6874
8,656
+0.02(+2.41%)
Nov 06, 2002
0.7763
0.8410
0.6712
0.6712
45,754
-0.01(-1.19%)
Nov 05, 2002
0.7035
0.7035
0.6793
0.6793
22,258
-0.05(-6.67%)
Nov 04, 2002
0.7278
0.7844
0.7197
0.7278
11,871
+0.00(+0.00%)
Nov 01, 2002
0.7278
0.9300
0.7278
0.7278
189,323
-0.08(-10.00%)
Oct 31, 2002
0.6105
0.8127
0.6065
0.8087
242,373
+0.18(+28.21%)
Oct 30, 2002
0.6308
0.6348
0.6065
0.6308
19,785
+0.01(+1.30%)
Oct 29, 2002
0.6146
0.6308
0.6134
0.6227
19,661
-0.03(-4.94%)
Oct 28, 2002
0.6065
0.6712
0.6065
0.6550
4,525,959
+0.05(+8.00%)
Oct 25, 2002
0.6469
0.6469
0.6308
0.6065
135,655
-0.02(-3.85%)
Oct 24, 2002
0.6550
0.6550
0.6308
0.6308
12,489
+0.00(+0.00%)
Oct 23, 2002
0.6469
0.6469
0.6146
0.6308
115,003
-0.02(-2.50%)
Oct 22, 2002
0.6631
0.6631
0.6308
0.6469
130,832
-0.02(-2.44%)
Oct 21, 2002
0.6874
0.6874
0.6631
0.6631
1,236
-0.02(-3.53%)
Oct 18, 2002
0.6793
0.6955
0.6793
0.6874
44,270
-0.01(-1.16%)
Oct 17, 2002
0.6955
0.7035
0.6955
0.6955
25,350
-0.01(-1.15%)
Oct 16, 2002
0.7035
0.7035
0.7035
0.7035
494
+0.00(+0.00%)
Oct 15, 2002
0.7035
0.7035
0.7035
0.7035
123
+0.02(+2.35%)
Oct 14, 2002
0.7116
0.7682
0.6874
0.6874
72,341
+0.02(+3.66%)
Oct 11, 2002
0.6874
0.6874
0.6469
0.6631
5,193
-0.04(-5.75%)
Oct 10, 2002
0.7035
0.7035
0.7035
0.7035
123
+0.02(+3.57%)
Oct 09, 2002
0.7440
0.7440
0.6793
0.6793
46,125
-0.07(-9.68%)
Oct 08, 2002
0.7682
0.8006
0.7521
0.7521
87,798
+0.02(+3.33%)
Oct 07, 2002
0.7513
0.7521
0.7278
0.7278
2,596
-0.04(-5.26%)
Oct 04, 2002
0.7359
0.7682
0.7197
0.7682
44,517
+0.03(+4.40%)
Oct 03, 2002
0.6631
0.7521
0.6550
0.7359
38,705
+0.07(+10.98%)
Oct 02, 2002
0.6712
0.7359
0.6550
0.6631
16,075
-0.11(-13.68%)
Oct 01, 2002
0.7682
0.7682
0.7682
0.7682
13,602
+0.01(+1.06%)
Sep 30, 2002
0.7682
0.7763
0.7035
0.7601
44,517
-0.04(-5.05%)
Sep 27, 2002
0.8087
0.8087
0.7925
0.8006
8,285
+0.02(+3.12%)
Sep 26, 2002
0.7763
0.8491
0.7278
0.7763
42,786
-0.03(-4.00%)
Sep 25, 2002
0.8087
0.8491
0.8006
0.8087
2,596
+0.00(+0.00%)
Sep 24, 2002
0.7197
0.8087
0.6469
0.8087
9,769
+0.08(+11.11%)
Sep 23, 2002
0.8087
0.8087
0.7278
0.7278
148,392
+0.04(+5.88%)
Sep 20, 2002
0.6874
0.6874
0.6874
0.6874
0
+0.00(+0.00%)
Sep 19, 2002
0.6874
0.6874
0.6874
0.6874
0
+0.00(+0.00%)
Sep 18, 2002
0.6874
0.6874
0.6874
0.6874
0
+0.00(+0.00%)
Sep 17, 2002
0.6712
0.6874
0.6388
0.6874
31,533
+0.00(+0.00%)
Sep 16, 2002
0.7116
0.7682
0.6388
0.6874
57,996
+0.03(+4.94%)
Sep 13, 2002
0.7682
0.7682
0.6227
0.6550
36,232
-0.27(-28.95%)
Sep 12, 2002
0.9219
0.9219
0.9219
0.9219
123
+0.11(+14.00%)
Sep 11, 2002
0.7925
0.8087
0.7763
0.8087
13,726
+0.02(+2.04%)
Sep 10, 2002
0.7925
0.7925
0.7529
0.7925
1,607
-0.01(-1.01%)
Sep 09, 2002
0.7448
0.8006
0.7448
0.8006
20,774
+0.06(+7.61%)
Sep 06, 2002
0.7521
0.7521
0.6874
0.7440
828,522
+0.02(+2.22%)
Sep 05, 2002
0.8410
0.8491
0.7278
0.7278
1,607
-0.27(-27.13%)
Sep 04, 2002
0.8006
1.043
0.7359
0.9987
4,983,502
+0.26(+35.71%)
Sep 03, 2002
0.8248
0.8734
0.7359
0.7359
11,624
-0.06(-8.08%)
Aug 30, 2002
0.7035
0.8006
0.7035
0.8006
618
-0.01(-1.00%)
Aug 29, 2002
0.8087
0.8087
0.8087
0.8087
0
+0.00(+0.00%)
Aug 28, 2002
0.8087
0.8814
0.8087
0.8087
2,720
+0.11(+14.94%)
Aug 27, 2002
0.7035
0.7035
0.7035
0.7035
0
+0.00(+0.00%)
Aug 26, 2002
0.7035
0.7035
0.7035
0.7035
0
+0.00(+0.00%)
Aug 23, 2002
0.5661
0.8329
0.5256
0.7035
59,109
-0.11(-13.00%)
Aug 22, 2002
0.7286
0.8087
0.7286
0.8087
494
+0.08(+11.11%)
Aug 21, 2002
0.7278
0.7278
0.7278
0.7278
9,398
+0.00(+0.00%)
Aug 20, 2002
0.7278
0.7278
0.7278
0.7278
0
+0.02(+2.27%)
Aug 16, 2002
0.7925
0.7925
0.7116
0.7116
1,483
-0.08(-10.20%)
Aug 15, 2002
0.8006
0.8168
0.7925
0.7925
2,844
-0.02(-2.00%)
Aug 14, 2002
0.8410
0.8491
0.7278
0.8087
2,349
-0.06(-6.54%)
Aug 13, 2002
0.8653
0.8653
0.8653
0.8653
989
-0.02(-1.83%)
Aug 12, 2002
0.8814
0.8814
0.8814
0.8814
1,236
+0.03(+3.81%)
Aug 07, 2002
0.8491
0.8491
0.8491
0.8491
1,854
+0.00(+0.00%)
Aug 06, 2002
0.8491
0.8491
0.8491
0.8491
123
-0.04(-4.55%)
Aug 05, 2002
0.8895
0.8895
0.8895
0.8895
0
+0.00(+0.00%)
Aug 02, 2002
0.9389
0.9389
0.8895
0.8895
3,709
-0.06(-6.78%)
Aug 01, 2002
0.9704
0.9704
0.9542
0.9542
21,640
-0.02(-1.67%)
Jul 31, 2002
0.9300
0.9704
0.8168
0.9704
2,473
+0.00(+0.00%)
Jul 30, 2002
0.9704
0.9704
0.9704
0.9704
0
+0.00(+0.00%)
Jul 29, 2002
0.9623
1.011
0.9623
0.9704
24,979
+0.06(+7.14%)
Jul 26, 2002
0.9704
0.9704
0.9057
0.9057
5,812
+0.05(+5.56%)
Jul 25, 2002
0.8580
0.8580
0.8580
0.8580
0
+0.00(+0.00%)
Jul 24, 2002
0.8491
1.011
0.8491
0.8580
15,952
+0.01(+1.05%)
Jul 23, 2002
0.9089
0.9089
0.7682
0.8491
2,485,568
-0.16(-16.00%)
Jul 22, 2002
0.9704
1.011
0.9704
1.011
9,274
+0.03(+3.31%)
Jul 19, 2002
0.9785
0.9785
0.9785
0.9785
0
+0.00(+0.00%)
Jul 17, 2002
0.9785
0.9785
0.9785
0.9785
17,312
+0.01(+0.83%)
Jul 12, 2002
0.9300
1.043
0.9300
0.9704
6,924
+0.00(+0.00%)
Jul 11, 2002
0.9704
0.9704
0.9704
0.9704
0
+0.00(+0.00%)
Jul 10, 2002
0.8491
0.9704
0.8491
0.9704
1,112
+0.00(+0.00%)
Jul 09, 2002
0.9704
0.9704
0.9704
0.9704
0
+0.00(+0.00%)
Jul 08, 2002
1.059
1.059
0.9704
0.9704
3,338
-0.09(-8.40%)
Jul 05, 2002
1.059
1.059
1.059
1.059
1,236
-0.06(-5.76%)
Jul 04, 2002
0.8895
1.124
0.8491
1.124
5,193
+0.00(+0.00%)
Jul 03, 2002
0.8895
1.124
0.8491
1.124
5,193
+0.23(+25.23%)
Jul 02, 2002
0.8976
0.8976
0.8976
0.8976
123
-0.01(-0.89%)
Jul 01, 2002
0.9057
0.9057
0.9057
0.9057
1,236
+0.00(+0.00%)
Jun 28, 2002
0.8491
0.9057
0.8491
0.9057
11,005
+0.06(+6.67%)
Jun 27, 2002
0.8491
0.8491
0.8491
0.8491
1,236
-0.07(-7.89%)
Jun 26, 2002
0.9219
0.9219
0.9219
0.9219
12,613
+0.03(+3.64%)
Jun 25, 2002
0.8895
0.8895
0.8895
0.8895
258,449
-0.06(-5.98%)
Jun 21, 2002
0.9138
0.9332
0.9057
0.9461
6,059
-0.02(-1.68%)
Jun 20, 2002
0.9704
0.9704
0.9623
0.9623
6,183
-0.04(-4.03%)
Jun 19, 2002
1.067
1.067
0.9300
1.003
6,059
-0.05(-4.62%)
Jun 18, 2002
0.9947
1.051
0.9947
1.051
11,129
+0.04(+4.00%)
Jun 17, 2002
1.076
1.116
0.8895
1.011
8,656
-0.09(-8.02%)
Jun 14, 2002
1.197
1.197
0.9219
1.099
5,193
-0.18(-13.99%)
Jun 12, 2002
1.278
1.278
1.278
1.278
0
+0.00(+0.00%)
Jun 11, 2002
1.278
1.278
1.237
1.278
50,824
+0.04(+3.27%)
Jun 10, 2002
1.310
1.310
1.173
1.237
11,376
-0.10(-7.22%)
Jun 07, 2002
1.333
1.333
1.333
1.333
0
+0.00(+0.00%)
Jun 06, 2002
1.359
1.359
1.314
1.333
989
-0.04(-3.00%)
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.