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 31, 2005
0.9461
1.108
0.9461
1.108
45,823
+0.13(+13.22%)
May 27, 2005
0.9138
0.9785
0.9138
0.9785
26,722
-0.01(-0.82%)
May 26, 2005
0.9623
0.9947
0.9623
0.9866
14,097
+0.01(+0.83%)
May 25, 2005
0.9138
1.011
0.9138
0.9785
58,147
-0.01(-0.74%)
May 24, 2005
0.9947
0.9947
0.9542
0.9858
52,184
-0.03(-2.48%)
May 23, 2005
0.9866
1.067
0.9461
1.011
65,500
-0.06(-5.30%)
May 20, 2005
1.011
1.067
1.003
1.067
42,662
+0.06(+5.59%)
May 19, 2005
0.9866
1.067
0.9866
1.011
13,106
-0.03(-3.09%)
May 18, 2005
1.003
1.043
0.9947
1.043
40,313
-0.01(-1.23%)
May 17, 2005
1.108
1.116
1.027
1.056
25,844
-0.00(-0.31%)
May 16, 2005
1.124
1.124
1.035
1.059
19,835
+0.02(+2.26%)
May 13, 2005
1.092
1.092
1.035
1.036
34,245
-0.07(-6.50%)
May 12, 2005
1.156
1.156
1.051
1.108
31,473
-0.02(-2.14%)
May 11, 2005
1.043
1.132
1.043
1.132
91,580
+0.04(+3.70%)
May 10, 2005
1.108
1.108
1.019
1.092
28,848
+0.00(+0.00%)
May 09, 2005
1.011
1.092
1.011
1.092
56,364
+0.08(+8.00%)
May 06, 2005
0.9300
1.011
0.8976
1.011
53,416
+0.05(+5.04%)
May 05, 2005
0.9300
0.9623
0.8814
0.9623
40,857
+0.08(+9.17%)
May 04, 2005
0.9381
0.9461
0.8491
0.8814
32,584
+0.02(+1.87%)
May 03, 2005
0.8491
0.9461
0.8087
0.8653
168,153
+0.03(+3.88%)
May 02, 2005
0.8491
0.8814
0.8248
0.8329
35,484
-0.03(-3.74%)
Apr 29, 2005
0.8734
0.8895
0.8491
0.8653
48,783
-0.02(-2.73%)
Apr 28, 2005
0.8976
0.8976
0.8572
0.8895
33,450
-0.02(-1.79%)
Apr 27, 2005
0.8895
0.9057
0.8734
0.9057
36,850
+0.00(+0.00%)
Apr 26, 2005
0.9381
0.9461
0.8814
0.9057
29,802
-0.04(-4.27%)
Apr 25, 2005
0.9785
0.9785
0.8734
0.9461
42,939
-0.02(-1.68%)
Apr 22, 2005
0.9381
0.9704
0.9138
0.9623
56,945
-0.01(-0.83%)
Apr 21, 2005
0.9542
1.019
0.9381
0.9704
38,175
-0.01(-0.91%)
Apr 20, 2005
0.9300
0.9882
0.9300
0.9793
30,379
-0.01(-0.74%)
Apr 19, 2005
0.9461
1.026
0.9461
0.9866
13,664
-0.02(-1.61%)
Apr 18, 2005
0.9947
1.003
0.9623
1.003
35,465
+0.00(+0.16%)
Apr 15, 2005
1.043
1.051
1.001
1.001
31,310
-0.05(-4.77%)
Apr 14, 2005
1.108
1.108
1.051
1.051
30,296
-0.06(-5.73%)
Apr 13, 2005
1.059
1.132
1.059
1.115
23,124
+0.02(+2.15%)
Apr 12, 2005
1.035
1.092
1.019
1.092
38,334
+0.06(+5.47%)
Apr 11, 2005
1.084
1.092
1.027
1.035
35,675
-0.06(-5.88%)
Apr 08, 2005
1.076
1.156
1.076
1.100
13,657
+0.02(+2.26%)
Apr 07, 2005
1.067
1.101
1.067
1.076
8,099
-0.03(-2.92%)
Apr 06, 2005
1.100
1.108
1.092
1.108
6,924
+0.01(+0.74%)
Apr 05, 2005
1.108
1.132
1.100
1.100
12,242
-0.01(-0.73%)
Apr 04, 2005
1.245
1.245
1.108
1.108
52,153
-0.06(-4.86%)
Apr 01, 2005
1.035
1.164
1.027
1.164
96,935
+0.13(+12.50%)
Mar 31, 2005
1.108
1.132
1.011
1.035
76,112
-0.02(-1.54%)
Mar 30, 2005
1.100
1.133
0.9785
1.051
130,875
-0.06(-5.80%)
Mar 29, 2005
1.197
1.213
1.108
1.116
28,039
-0.12(-9.74%)
Mar 28, 2005
1.189
1.245
1.189
1.236
30,002
-0.03(-2.61%)
Mar 24, 2005
1.181
1.278
1.181
1.270
51,689
+0.06(+5.23%)
Mar 23, 2005
1.213
1.253
1.164
1.207
58,058
-0.03(-2.55%)
Mar 22, 2005
1.270
1.277
1.238
1.238
3,647
-0.06(-4.31%)
Mar 21, 2005
1.245
1.294
1.189
1.294
23,248
+0.02(+1.91%)
Mar 18, 2005
1.213
1.286
1.213
1.270
23,227
+0.06(+4.67%)
Mar 17, 2005
1.245
1.262
1.206
1.213
17,436
-0.05(-3.85%)
Mar 16, 2005
1.245
1.278
1.197
1.262
47,583
+0.02(+1.30%)
Mar 15, 2005
1.262
1.278
1.205
1.245
109,497
+0.08(+6.94%)
Mar 14, 2005
1.245
1.245
1.156
1.164
16,323
-0.09(-7.10%)
Mar 11, 2005
1.245
1.294
1.132
1.253
189,041
+0.03(+2.65%)
Mar 10, 2005
1.173
1.294
1.084
1.221
182,939
+0.11(+10.22%)
Mar 09, 2005
1.092
1.148
1.067
1.108
110,675
+0.03(+3.01%)
Mar 08, 2005
1.092
1.092
1.043
1.076
72,773
-0.03(-2.92%)
Mar 07, 2005
1.132
1.132
1.011
1.108
125,762
+0.00(+0.00%)
Mar 04, 2005
1.076
1.132
1.051
1.108
79,280
-0.02(-2.14%)
Mar 03, 2005
1.059
1.164
1.059
1.132
58,815
-0.06(-5.41%)
Mar 02, 2005
1.197
1.205
1.124
1.197
47,947
+0.02(+1.37%)
Mar 01, 2005
1.173
1.197
1.092
1.181
135,160
-0.03(-2.67%)
Feb 28, 2005
1.197
1.221
1.132
1.213
32,955
+0.03(+2.74%)
Feb 25, 2005
1.132
1.221
1.132
1.181
26,981
-0.04(-3.31%)
Feb 24, 2005
1.221
1.229
1.156
1.221
43,812
+0.01(+0.67%)
Feb 23, 2005
1.221
1.278
1.189
1.213
69,325
-0.01(-0.66%)
Feb 22, 2005
1.229
1.229
1.221
1.221
16,755
-0.03(-2.58%)
Feb 18, 2005
1.253
1.294
1.221
1.253
61,562
+0.01(+0.65%)
Feb 17, 2005
1.237
1.253
1.213
1.245
36,069
+0.00(+0.00%)
Feb 16, 2005
1.221
1.254
1.221
1.245
20,687
-0.04(-3.14%)
Feb 15, 2005
1.253
1.294
1.229
1.286
24,793
+0.05(+3.92%)
Feb 14, 2005
1.253
1.294
1.229
1.237
44,826
-0.02(-1.92%)
Feb 11, 2005
1.253
1.286
1.253
1.262
5,626
-0.03(-2.50%)
Feb 10, 2005
1.262
1.294
1.229
1.294
40,127
+0.03(+2.56%)
Feb 09, 2005
1.294
1.294
1.245
1.262
26,834
-0.02(-1.27%)
Feb 08, 2005
1.294
1.294
1.278
1.278
19,661
-0.02(-1.25%)
Feb 07, 2005
1.294
1.334
1.278
1.294
27,897
-0.04(-3.03%)
Feb 04, 2005
1.270
1.334
1.270
1.334
64,426
+0.06(+5.10%)
Feb 03, 2005
1.270
1.294
1.270
1.270
14,344
-0.03(-2.48%)
Feb 02, 2005
1.278
1.359
1.262
1.302
36,356
+0.02(+1.26%)
Feb 01, 2005
1.302
1.302
1.278
1.286
20,187
-0.03(-2.45%)
Jan 31, 2005
1.286
1.326
1.278
1.318
42,600
-0.02(-1.21%)
Jan 28, 2005
1.350
1.375
1.334
1.334
20,651
-0.03(-2.37%)
Jan 27, 2005
1.294
1.399
1.294
1.367
105,717
+0.09(+6.96%)
Jan 26, 2005
1.286
1.310
1.278
1.278
9,237
-0.05(-3.66%)
Jan 25, 2005
1.266
1.350
1.266
1.326
81,927
+0.07(+5.81%)
Jan 24, 2005
1.286
1.294
1.221
1.253
43,340
-0.04(-3.12%)
Jan 21, 2005
1.253
1.342
1.253
1.294
58,985
+0.00(+0.00%)
Jan 20, 2005
1.318
1.326
1.294
1.294
109,765
+0.01(+0.63%)
Jan 19, 2005
1.302
1.326
1.229
1.286
79,096
-0.01(-0.63%)
Jan 18, 2005
1.286
1.294
1.229
1.294
35,904
+0.08(+6.67%)
Jan 14, 2005
1.229
1.253
1.213
1.213
10,634
-0.02(-1.96%)
Jan 13, 2005
1.302
1.302
1.234
1.237
54,608
-0.03(-2.55%)
Jan 12, 2005
1.253
1.294
1.253
1.270
35,424
+0.01(+0.64%)
Jan 11, 2005
1.286
1.296
1.253
1.262
31,248
-0.03(-2.50%)
Jan 10, 2005
1.326
1.326
1.278
1.294
19,946
+0.00(+0.00%)
Jan 07, 2005
1.334
1.350
1.293
1.294
35,181
-0.03(-2.44%)
Jan 06, 2005
1.367
1.367
1.309
1.326
30,424
-0.02(-1.20%)
Jan 05, 2005
1.278
1.342
1.278
1.342
62,146
+0.03(+2.47%)
Jan 04, 2005
1.302
1.334
1.286
1.310
50,423
-0.01(-0.61%)
Jan 03, 2005
1.375
1.375
1.278
1.318
76,071
-0.02(-1.81%)
Dec 31, 2004
1.407
1.431
1.334
1.342
209,232
-0.05(-3.49%)
Dec 30, 2004
1.334
1.456
1.310
1.391
335,366
+0.11(+8.18%)
Dec 29, 2004
1.294
1.326
1.221
1.286
139,735
+0.05(+3.92%)
Dec 28, 2004
1.197
1.326
1.173
1.237
316,693
+0.04(+3.38%)
Dec 27, 2004
1.198
1.237
1.181
1.197
106,965
+0.02(+1.37%)
Dec 23, 2004
1.173
1.229
1.173
1.181
42,662
-0.02(-1.35%)
Dec 22, 2004
1.205
1.213
1.173
1.197
35,490
-0.02(-1.99%)
Dec 21, 2004
1.197
1.245
1.197
1.221
24,361
-0.03(-2.58%)
Dec 20, 2004
1.173
1.253
1.173
1.253
30,049
-0.01(-0.64%)
Dec 17, 2004
1.173
1.262
1.156
1.262
68,878
+0.04(+3.31%)
Dec 16, 2004
1.173
1.302
1.173
1.221
50,082
+0.01(+0.67%)
Dec 15, 2004
1.197
1.221
1.173
1.213
25,473
+0.02(+2.04%)
Dec 14, 2004
1.173
1.229
1.156
1.189
135,531
-0.03(-2.65%)
Dec 13, 2004
1.235
1.253
1.173
1.221
26,339
+0.00(+0.00%)
Dec 10, 2004
1.140
1.262
1.140
1.221
34,006
+0.02(+1.34%)
Dec 09, 2004
1.213
1.213
1.173
1.205
66,529
-0.03(-2.61%)
Dec 08, 2004
1.205
1.237
1.205
1.237
38,581
-0.01(-0.65%)
Dec 07, 2004
1.197
1.294
1.189
1.245
53,297
-0.02(-1.91%)
Dec 06, 2004
1.334
1.334
1.253
1.270
44,764
-0.05(-3.68%)
Dec 03, 2004
1.318
1.326
1.278
1.318
44,517
+0.04(+3.16%)
Dec 02, 2004
1.294
1.326
1.221
1.278
91,261
-0.05(-3.66%)
Dec 01, 2004
1.318
1.342
1.294
1.326
36,479
-0.03(-2.38%)
Nov 30, 2004
1.310
1.399
1.310
1.359
59,109
-0.06(-4.00%)
Nov 29, 2004
1.334
1.423
1.278
1.415
186,479
+0.15(+12.18%)
Nov 26, 2004
1.350
1.391
1.262
1.262
86,067
-0.11(-7.69%)
Nov 24, 2004
1.156
1.456
1.132
1.367
628,687
+0.26(+23.36%)
Nov 23, 2004
1.059
1.132
1.059
1.108
24,113
+0.02(+1.48%)
Nov 22, 2004
1.132
1.148
1.092
1.092
80,379
-0.06(-5.59%)
Nov 19, 2004
1.156
1.164
1.148
1.156
7,419
+0.01(+0.70%)
Nov 18, 2004
1.100
1.173
1.100
1.148
48,845
+0.01(+0.71%)
Nov 17, 2004
1.140
1.173
1.108
1.140
122,918
+0.01(+0.71%)
Nov 16, 2004
1.132
1.173
1.116
1.132
37,469
-0.01(-0.71%)
Nov 15, 2004
1.148
1.197
1.051
1.140
110,304
-0.02(-2.08%)
Nov 12, 2004
1.148
1.164
1.132
1.164
47,238
+0.02(+1.41%)
Nov 11, 2004
1.173
1.213
1.140
1.148
50,329
-0.01(-0.70%)
Nov 10, 2004
1.140
1.213
1.140
1.156
33,017
-0.02(-2.05%)
Nov 09, 2004
1.173
1.197
1.173
1.181
32,522
-0.02(-2.01%)
Nov 08, 2004
1.181
1.221
1.173
1.205
64,797
+0.01(+0.68%)
Nov 05, 2004
1.108
1.213
1.108
1.197
103,874
+0.02(+2.07%)
Nov 04, 2004
1.173
1.173
1.132
1.173
32,769
-0.01(-0.69%)
Nov 03, 2004
1.156
1.181
1.148
1.181
19,043
+0.02(+2.10%)
Nov 02, 2004
1.156
1.197
1.132
1.156
58,367
-0.01(-0.69%)
Nov 01, 2004
1.205
1.205
1.132
1.164
40,189
-0.04(-3.36%)
Oct 29, 2004
1.189
1.229
1.140
1.205
44,517
-0.01(-0.67%)
Oct 28, 2004
1.213
1.237
1.189
1.213
49,958
+0.01(+0.67%)
Oct 27, 2004
1.148
1.205
1.148
1.205
36,479
+0.02(+1.36%)
Oct 26, 2004
1.108
1.189
1.108
1.189
39,942
+0.04(+3.45%)
Oct 25, 2004
1.173
1.181
1.124
1.149
76,916
-0.02(-2.00%)
Oct 22, 2004
1.181
1.213
1.173
1.173
32,151
+0.00(+0.00%)
Oct 21, 2004
1.205
1.310
1.173
1.173
235,201
-0.06(-4.61%)
Oct 20, 2004
1.278
1.302
1.229
1.229
59,604
-0.04(-3.18%)
Oct 19, 2004
1.270
1.270
1.229
1.270
53,173
+0.02(+1.29%)
Oct 18, 2004
1.286
1.286
1.253
1.253
110,552
+0.02(+1.31%)
Oct 15, 2004
1.229
1.286
1.197
1.237
170,774
+0.02(+2.00%)
Oct 14, 2004
1.229
1.294
1.181
1.213
85,943
-0.02(-1.32%)
Oct 13, 2004
1.286
1.334
1.229
1.229
151,978
+0.02(+1.33%)
Oct 12, 2004
1.237
1.294
1.173
1.213
206,388
+0.02(+2.04%)
Oct 11, 2004
1.237
1.237
1.140
1.189
15,457
+0.01(+0.68%)
Oct 08, 2004
1.173
1.197
1.140
1.181
100,906
+0.03(+2.82%)
Oct 07, 2004
1.164
1.213
1.140
1.148
52,431
-0.02(-2.07%)
Oct 06, 2004
1.221
1.245
1.140
1.173
72,217
+0.01(+0.69%)
Oct 05, 2004
1.156
1.213
1.140
1.164
106,965
+0.06(+5.80%)
Oct 04, 2004
1.156
1.156
1.100
1.101
27,328
-0.01(-1.30%)
Oct 01, 2004
1.124
1.124
1.043
1.115
43,652
+0.05(+4.47%)
Sep 30, 2004
1.067
1.132
1.050
1.067
115,869
-0.03(-2.94%)
Sep 29, 2004
1.059
1.108
1.051
1.100
56,018
-0.01(-0.73%)
Sep 28, 2004
1.124
1.124
1.043
1.108
226,545
+0.02(+1.48%)
Sep 27, 2004
1.100
1.116
1.059
1.092
34,624
-0.04(-3.57%)
Sep 24, 2004
1.205
1.237
1.067
1.132
44,641
+0.02(+2.19%)
Sep 23, 2004
1.124
1.156
1.108
1.108
27,947
-0.05(-4.20%)
Sep 22, 2004
1.132
1.156
1.100
1.156
50,453
+0.01(+0.70%)
Sep 21, 2004
1.181
1.189
1.059
1.148
61,706
-0.04(-3.40%)
Sep 20, 2004
1.237
1.237
1.181
1.189
28,441
-0.03(-2.65%)
Sep 17, 2004
1.221
1.245
1.221
1.221
5,564
-0.01(-0.66%)
Sep 16, 2004
1.181
1.245
1.156
1.229
71,077
+0.02(+2.01%)
Sep 15, 2004
1.181
1.253
1.156
1.205
111,912
-0.02(-1.32%)
Sep 14, 2004
1.302
1.334
1.173
1.221
199,711
+0.06(+4.86%)
Sep 13, 2004
1.133
1.164
1.132
1.164
25,721
+0.00(+0.00%)
Sep 10, 2004
1.173
1.173
1.132
1.164
32,027
-0.01(-0.69%)
Sep 09, 2004
1.173
1.213
1.108
1.173
66,281
+0.00(+0.00%)
Sep 08, 2004
1.181
1.271
1.148
1.173
57,254
-0.07(-5.84%)
Sep 07, 2004
1.237
1.245
1.189
1.245
36,356
-0.04(-3.14%)
Sep 03, 2004
1.205
1.318
1.205
1.286
18,796
-0.01(-0.63%)
Sep 02, 2004
1.302
1.302
1.213
1.294
9,645
+0.00(+0.00%)
Sep 01, 2004
1.213
1.326
1.213
1.294
29,802
+0.06(+5.26%)
Aug 31, 2004
1.221
1.245
1.181
1.229
24,361
-0.05(-3.80%)
Aug 30, 2004
1.270
1.278
1.253
1.278
31,409
+0.00(+0.00%)
Aug 27, 2004
1.318
1.326
1.270
1.278
37,469
-0.01(-0.63%)
Aug 26, 2004
1.407
1.415
1.278
1.286
104,369
-0.03(-2.45%)
Aug 25, 2004
1.318
1.399
1.253
1.318
548,061
+0.12(+10.14%)
Aug 24, 2004
1.189
1.197
1.164
1.197
37,098
+0.02(+2.07%)
Aug 23, 2004
1.067
1.181
1.067
1.173
22,382
+0.02(+2.04%)
Aug 20, 2004
1.182
1.182
1.140
1.149
12,984
-0.03(-2.67%)
Aug 19, 2004
1.156
1.253
1.156
1.181
47,238
+0.04(+3.55%)
Aug 18, 2004
1.148
1.205
1.140
1.140
19,043
-0.07(-6.00%)
Aug 17, 2004
1.189
1.253
1.181
1.213
166,817
+0.02(+1.35%)
Aug 16, 2004
1.229
1.253
1.181
1.197
29,431
-0.02(-1.33%)
Aug 13, 2004
1.011
1.237
1.011
1.213
165,457
+0.13(+11.94%)
Aug 12, 2004
0.9704
1.164
0.9704
1.084
35,366
-0.05(-4.35%)
Aug 11, 2004
1.100
1.133
0.9461
1.133
46,990
-0.04(-3.38%)
Aug 10, 2004
1.164
1.173
1.100
1.173
82,233
+0.11(+10.69%)
Aug 09, 2004
1.011
1.076
0.9461
1.059
149,505
+0.06(+6.50%)
Aug 06, 2004
1.173
1.173
0.8087
0.9947
248,556
-0.04(-3.98%)
Aug 05, 2004
1.012
1.132
1.003
1.036
49,958
+0.03(+3.31%)
Aug 04, 2004
0.9947
1.124
0.9866
1.003
70,238
-0.02(-1.59%)
Aug 03, 2004
1.084
1.181
0.9704
1.019
89,351
-0.10(-8.70%)
Aug 02, 2004
1.124
1.132
1.084
1.116
34,624
-0.02(-1.43%)
Jul 30, 2004
1.181
1.181
1.124
1.132
26,957
+0.00(+0.00%)
Jul 29, 2004
1.132
1.164
1.132
1.132
15,952
-0.01(-0.71%)
Jul 28, 2004
1.132
1.213
1.132
1.140
17,065
-0.06(-4.73%)
Jul 27, 2004
1.164
1.205
1.140
1.197
38,952
+0.01(+0.68%)
Jul 26, 2004
1.205
1.213
1.164
1.189
12,860
+0.00(+0.00%)
Jul 23, 2004
1.181
1.245
1.173
1.189
66,405
-0.02(-2.00%)
Jul 22, 2004
1.213
1.270
1.197
1.213
97,073
+0.02(+1.35%)
Jul 21, 2004
1.189
1.245
1.164
1.197
41,673
+0.01(+0.68%)
Jul 20, 2004
1.310
1.310
1.173
1.189
37,839
-0.03(-2.65%)
Jul 19, 2004
1.213
1.270
1.213
1.221
64,055
-0.01(-0.66%)
Jul 16, 2004
1.229
1.302
1.221
1.229
85,820
+0.01(+0.66%)
Jul 15, 2004
1.278
1.294
1.164
1.221
199,340
+0.01(+0.67%)
Jul 14, 2004
1.140
1.270
1.132
1.213
348,721
+0.07(+6.38%)
Jul 13, 2004
1.140
1.205
1.100
1.140
95,341
-0.06(-4.73%)
Jul 12, 2004
1.124
1.213
1.019
1.197
107,584
+0.15(+13.85%)
Jul 09, 2004
1.019
1.051
1.019
1.051
35,243
+0.00(+0.00%)
Jul 08, 2004
0.9866
1.100
0.9866
1.051
55,770
+0.01(+0.78%)
Jul 07, 2004
1.003
1.100
0.9785
1.043
23,990
-0.04(-3.73%)
Jul 06, 2004
1.051
1.084
0.9219
1.084
84,583
+0.03(+3.08%)
Jul 02, 2004
0.8895
1.181
0.8814
1.051
200,205
-0.07(-5.87%)
Jul 01, 2004
1.100
1.124
1.100
1.117
18,178
-0.02(-1.36%)
Jun 30, 2004
1.133
1.147
1.132
1.132
16,570
+0.00(+0.00%)
Jun 29, 2004
1.092
1.181
1.092
1.132
50,700
+0.02(+2.19%)
Jun 28, 2004
1.213
1.213
1.092
1.108
50,453
+0.02(+1.48%)
Jun 25, 2004
1.164
1.164
1.092
1.092
43,281
-0.05(-4.26%)
Jun 24, 2004
1.124
1.221
1.124
1.140
14,715
+0.03(+2.84%)
Jun 23, 2004
1.076
1.189
1.076
1.109
22,629
+0.01(+0.73%)
Jun 22, 2004
1.124
1.156
1.076
1.101
71,351
-0.05(-4.15%)
Jun 21, 2004
1.205
1.229
1.140
1.148
92,126
-0.03(-2.74%)
Jun 18, 2004
1.198
1.205
1.173
1.181
10,016
-0.03(-2.67%)
Jun 17, 2004
1.189
1.229
1.148
1.213
75,432
+0.02(+2.04%)
Jun 16, 2004
1.124
1.189
1.124
1.189
33,264
+0.02(+1.38%)
Jun 15, 2004
1.148
1.213
1.148
1.173
36,603
+0.00(+0.00%)
Jun 14, 2004
1.148
1.173
1.148
1.173
18,425
-0.02(-2.03%)
Jun 10, 2004
1.189
1.205
1.140
1.197
52,308
+0.00(+0.00%)
Jun 09, 2004
1.278
1.294
1.173
1.197
64,674
-0.02(-1.33%)
Jun 08, 2004
1.164
1.302
1.164
1.213
30,915
+0.00(+0.00%)
Jun 07, 2004
1.213
1.221
1.164
1.213
33,388
-0.04(-3.23%)
Jun 04, 2004
1.213
1.278
1.173
1.253
66,034
+0.04(+3.33%)
Jun 03, 2004
1.197
1.213
1.156
1.213
50,453
+0.01(+0.67%)
Jun 02, 2004
1.205
1.213
1.173
1.205
79,142
-0.01(-0.67%)
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.