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
Petmed Express Inc
(NQ:
PETS
)
4.260
+0.210 (+5.19%)
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 31, 2005
3.636
3.651
3.540
3.570
267,374
-0.03(-0.70%)
May 27, 2005
3.580
3.641
3.525
3.595
241,477
+0.04(+0.99%)
May 26, 2005
3.464
3.565
3.413
3.560
464,896
+0.15(+4.30%)
May 25, 2005
3.454
3.489
3.413
3.413
127,503
-0.02(-0.59%)
May 24, 2005
3.454
3.459
3.373
3.434
164,525
+0.02(+0.59%)
May 23, 2005
3.363
3.464
3.343
3.413
599,180
+0.08(+2.27%)
May 20, 2005
3.418
3.418
3.287
3.338
439,515
-0.06(-1.79%)
May 19, 2005
3.489
3.565
3.338
3.398
566,354
-0.14(-3.86%)
May 18, 2005
3.611
3.681
3.489
3.535
363,064
-0.09(-2.51%)
May 17, 2005
3.681
3.793
3.585
3.626
323,421
-0.03(-0.69%)
May 16, 2005
3.424
3.793
3.418
3.651
758,899
+0.36(+11.08%)
May 13, 2005
3.403
3.418
3.277
3.287
143,902
-0.06(-1.66%)
May 12, 2005
3.287
3.413
3.257
3.343
275,199
+0.04(+1.07%)
May 11, 2005
3.489
3.565
3.307
3.307
269,146
-0.20(-5.76%)
May 10, 2005
3.616
3.641
3.510
3.510
196,602
-0.09(-2.53%)
May 09, 2005
3.439
3.606
3.439
3.601
158,010
+0.16(+4.55%)
May 06, 2005
3.439
3.479
3.418
3.444
89,506
+0.01(+0.15%)
May 05, 2005
3.307
3.439
3.297
3.439
107,422
+0.10(+3.03%)
May 04, 2005
3.353
3.383
3.297
3.338
311,580
-0.05(-1.35%)
May 03, 2005
3.388
3.444
3.333
3.383
131,921
-0.02(-0.59%)
May 02, 2005
3.434
3.434
3.363
3.403
131,915
+0.05(+1.51%)
Apr 29, 2005
3.393
3.444
3.317
3.353
208,791
-0.04(-1.19%)
Apr 28, 2005
3.449
3.449
3.388
3.393
56,257
-0.04(-1.03%)
Apr 27, 2005
3.338
3.464
3.312
3.429
94,212
+0.06(+1.65%)
Apr 26, 2005
3.408
3.515
3.363
3.373
86,312
-0.06(-1.77%)
Apr 25, 2005
3.535
3.535
3.388
3.434
95,697
-0.08(-2.16%)
Apr 22, 2005
3.363
3.515
3.338
3.510
259,505
+0.13(+3.89%)
Apr 21, 2005
3.418
3.439
3.338
3.378
122,945
-0.02(-0.60%)
Apr 20, 2005
3.408
3.489
3.353
3.398
200,420
-0.04(-1.18%)
Apr 19, 2005
3.408
3.464
3.287
3.439
332,889
+0.03(+0.89%)
Apr 18, 2005
3.439
3.489
3.373
3.408
326,666
-0.06(-1.61%)
Apr 15, 2005
3.616
3.626
3.413
3.464
185,641
-0.13(-3.52%)
Apr 14, 2005
3.540
3.631
3.540
3.590
97,944
+0.03(+0.85%)
Apr 13, 2005
3.540
3.590
3.540
3.560
71,048
+0.03(+0.72%)
Apr 12, 2005
3.560
3.611
3.515
3.535
275,962
-0.03(-0.71%)
Apr 11, 2005
3.515
3.636
3.515
3.560
502,412
+0.04(+1.00%)
Apr 08, 2005
3.621
3.621
3.525
3.525
100,679
-0.08(-2.24%)
Apr 07, 2005
3.540
3.641
3.489
3.606
174,011
+0.06(+1.57%)
Apr 06, 2005
3.687
3.692
3.464
3.550
283,267
-0.09(-2.36%)
Apr 05, 2005
3.666
3.742
3.601
3.636
197,057
-0.10(-2.56%)
Apr 04, 2005
3.793
3.793
3.661
3.732
130,875
-0.05(-1.35%)
Apr 01, 2005
3.722
3.798
3.656
3.783
166,651
+0.04(+0.94%)
Mar 31, 2005
3.793
3.793
3.641
3.747
237,298
-0.04(-1.07%)
Mar 30, 2005
3.707
3.798
3.687
3.788
215,210
+0.01(+0.27%)
Mar 29, 2005
3.869
3.869
3.601
3.778
308,695
-0.08(-2.10%)
Mar 28, 2005
3.833
3.879
3.818
3.858
190,950
+0.03(+0.79%)
Mar 24, 2005
3.823
3.884
3.772
3.828
143,855
+0.03(+0.67%)
Mar 23, 2005
3.767
3.818
3.692
3.803
187,152
+0.11(+3.01%)
Mar 22, 2005
3.616
3.767
3.590
3.692
210,223
+0.11(+2.96%)
Mar 21, 2005
3.464
3.590
3.459
3.585
132,326
+0.13(+3.65%)
Mar 18, 2005
3.474
3.540
3.418
3.459
302,775
-0.09(-2.43%)
Mar 17, 2005
3.535
3.545
3.525
3.545
60,797
+0.00(+0.00%)
Mar 16, 2005
3.464
3.565
3.464
3.545
139,326
+0.07(+2.04%)
Mar 15, 2005
3.464
3.590
3.464
3.474
109,959
-0.01(-0.15%)
Mar 14, 2005
3.631
3.631
3.439
3.479
252,017
-0.10(-2.82%)
Mar 11, 2005
3.459
3.585
3.327
3.580
532,294
+0.00(+0.00%)
Mar 10, 2005
3.869
3.985
3.499
3.580
785,013
-0.34(-8.65%)
Mar 09, 2005
3.894
4.005
3.843
3.919
164,638
-0.03(-0.64%)
Mar 08, 2005
4.121
4.121
3.843
3.944
378,360
-0.11(-2.62%)
Mar 07, 2005
4.101
4.106
3.955
4.051
218,315
-0.05(-1.11%)
Mar 04, 2005
4.066
4.162
4.056
4.096
162,580
+0.01(+0.25%)
Mar 03, 2005
4.056
4.157
4.056
4.086
165,022
-0.02(-0.49%)
Mar 02, 2005
4.142
4.207
4.051
4.106
89,154
-0.04(-0.85%)
Mar 01, 2005
4.056
4.167
3.960
4.142
207,923
+0.05(+1.11%)
Feb 28, 2005
4.167
4.177
4.076
4.096
125,326
-0.01(-0.12%)
Feb 25, 2005
4.202
4.212
4.051
4.101
190,058
-0.04(-0.86%)
Feb 24, 2005
4.051
4.147
4.046
4.137
94,044
+0.04(+0.86%)
Feb 23, 2005
4.243
4.243
4.091
4.101
133,675
-0.07(-1.70%)
Feb 22, 2005
4.253
4.298
4.172
4.172
157,790
-0.12(-2.83%)
Feb 18, 2005
4.228
4.309
4.162
4.293
181,500
+0.10(+2.41%)
Feb 17, 2005
4.218
4.228
4.137
4.192
96,366
+0.01(+0.30%)
Feb 16, 2005
4.162
4.223
4.066
4.180
177,407
+0.03(+0.79%)
Feb 15, 2005
4.071
4.197
4.071
4.147
334,365
-0.03(-0.61%)
Feb 14, 2005
4.248
4.248
4.020
4.172
359,423
-0.06(-1.32%)
Feb 11, 2005
4.046
4.248
4.046
4.228
196,687
+0.11(+2.58%)
Feb 10, 2005
4.182
4.192
3.970
4.121
447,053
-0.07(-1.69%)
Feb 09, 2005
4.400
4.410
4.127
4.192
391,067
-0.13(-3.04%)
Feb 08, 2005
4.298
4.410
4.298
4.324
303,900
+0.02(+0.35%)
Feb 07, 2005
4.243
4.309
4.106
4.309
490,737
+0.16(+3.90%)
Feb 04, 2005
4.167
4.233
4.051
4.147
506,968
+0.05(+1.23%)
Feb 03, 2005
3.970
4.142
3.919
4.096
646,147
+0.10(+2.53%)
Feb 02, 2005
4.091
4.147
3.955
3.995
763,380
-0.10(-2.35%)
Feb 01, 2005
3.793
4.106
3.793
4.091
1,417,979
+0.26(+6.73%)
Jan 31, 2005
3.899
3.995
3.808
3.833
584,917
-0.02(-0.39%)
Jan 28, 2005
3.742
3.899
3.717
3.848
473,696
+0.07(+1.74%)
Jan 27, 2005
3.762
3.798
3.742
3.783
242,242
+0.03(+0.67%)
Jan 26, 2005
3.762
3.772
3.702
3.757
407,233
+0.01(+0.13%)
Jan 25, 2005
3.590
3.788
3.545
3.752
585,403
+0.16(+4.51%)
Jan 24, 2005
3.666
4.137
3.540
3.590
1,805,495
+0.15(+4.26%)
Jan 21, 2005
3.515
3.570
3.413
3.444
146,582
-0.13(-3.54%)
Jan 20, 2005
3.636
3.636
3.388
3.570
248,922
+0.02(+0.57%)
Jan 19, 2005
3.661
3.661
3.510
3.550
196,050
-0.04(-0.99%)
Jan 18, 2005
3.454
3.636
3.388
3.585
300,892
+0.20(+5.98%)
Jan 14, 2005
3.292
3.413
3.287
3.383
184,104
+0.10(+2.92%)
Jan 13, 2005
3.171
3.312
3.161
3.287
177,019
-0.04(-1.22%)
Jan 12, 2005
3.297
3.408
3.287
3.327
139,431
+0.00(+0.00%)
Jan 11, 2005
3.363
3.363
3.252
3.327
189,285
-0.01(-0.30%)
Jan 10, 2005
3.343
3.403
3.166
3.338
305,248
+0.02(+0.61%)
Jan 07, 2005
3.545
3.605
3.171
3.317
680,318
-0.23(-6.55%)
Jan 06, 2005
3.494
3.555
3.338
3.550
334,297
+0.11(+3.08%)
Jan 05, 2005
3.687
3.687
3.429
3.444
215,615
-0.11(-2.99%)
Jan 04, 2005
3.818
3.818
3.510
3.550
396,406
-0.23(-6.15%)
Jan 03, 2005
3.833
3.929
3.737
3.783
268,200
-0.07(-1.71%)
Dec 31, 2004
3.843
3.939
3.742
3.848
226,223
+0.03(+0.79%)
Dec 30, 2004
3.692
3.858
3.641
3.818
263,992
+0.18(+4.86%)
Dec 29, 2004
3.666
3.687
3.479
3.641
254,896
+0.06(+1.55%)
Dec 28, 2004
3.540
3.606
3.418
3.585
246,591
+0.05(+1.46%)
Dec 27, 2004
3.388
3.555
3.388
3.534
142,971
+0.05(+1.57%)
Dec 23, 2004
3.590
3.590
3.327
3.479
354,363
-0.02(-0.58%)
Dec 22, 2004
3.560
3.631
3.489
3.499
180,938
-0.05(-1.42%)
Dec 21, 2004
3.540
3.601
3.499
3.550
221,872
+0.02(+0.57%)
Dec 20, 2004
3.540
3.707
3.489
3.530
358,516
-0.04(-1.13%)
Dec 17, 2004
3.565
3.590
3.489
3.570
240,460
-0.01(-0.14%)
Dec 16, 2004
3.681
3.681
3.525
3.575
267,750
-0.07(-1.94%)
Dec 15, 2004
3.692
3.793
3.575
3.646
451,259
-0.09(-2.44%)
Dec 14, 2004
3.343
3.788
3.338
3.737
1,817,694
+0.37(+11.13%)
Dec 13, 2004
3.388
3.418
3.287
3.363
314,022
+0.01(+0.15%)
Dec 10, 2004
3.297
3.388
3.262
3.358
257,664
+0.07(+2.12%)
Dec 09, 2004
3.292
3.424
3.267
3.288
365,634
-0.13(-3.67%)
Dec 08, 2004
3.282
3.413
3.282
3.413
175,006
+0.07(+1.96%)
Dec 07, 2004
3.287
3.403
3.277
3.348
219,499
-0.03(-0.90%)
Dec 06, 2004
3.236
3.388
3.236
3.378
228,002
+0.04(+1.21%)
Dec 03, 2004
3.216
3.373
3.191
3.338
201,306
+0.07(+2.01%)
Dec 02, 2004
3.363
3.378
3.161
3.272
585,530
-0.06(-1.67%)
Dec 01, 2004
3.287
3.358
3.262
3.327
196,758
+0.04(+1.23%)
Nov 30, 2004
3.211
3.373
3.211
3.287
126,360
+0.03(+0.78%)
Nov 29, 2004
3.196
3.439
3.135
3.262
203,284
+0.02(+0.62%)
Nov 26, 2004
3.188
3.262
3.140
3.242
106,981
-0.01(-0.31%)
Nov 24, 2004
3.262
3.262
3.145
3.252
111,925
+0.03(+0.94%)
Nov 23, 2004
3.226
3.287
3.156
3.221
215,940
-0.07(-2.00%)
Nov 22, 2004
3.115
3.287
3.115
3.287
244,811
+0.15(+4.84%)
Nov 19, 2004
3.247
3.287
3.049
3.135
387,782
-0.13(-4.02%)
Nov 18, 2004
3.383
3.388
3.262
3.267
161,955
-0.09(-2.56%)
Nov 17, 2004
3.252
3.429
3.236
3.353
220,290
+0.01(+0.30%)
Nov 16, 2004
3.434
3.434
3.312
3.343
171,249
-0.09(-2.51%)
Nov 15, 2004
3.317
3.429
3.211
3.429
414,874
+0.14(+4.31%)
Nov 12, 2004
3.287
3.287
3.171
3.287
207,832
+0.10(+3.17%)
Nov 11, 2004
3.363
3.408
3.145
3.186
480,526
-0.12(-3.52%)
Nov 10, 2004
3.226
3.393
3.110
3.302
674,911
+0.16(+4.98%)
Nov 09, 2004
3.080
3.161
2.943
3.145
604,316
+0.13(+4.19%)
Nov 08, 2004
2.802
3.034
2.802
3.019
452,446
+0.12(+4.19%)
Nov 05, 2004
2.903
2.938
2.857
2.898
244,218
+0.04(+1.42%)
Nov 04, 2004
2.882
2.908
2.781
2.857
226,618
+0.03(+1.07%)
Nov 03, 2004
2.903
2.908
2.736
2.827
439,790
-0.04(-1.41%)
Nov 02, 2004
2.882
2.903
2.812
2.867
390,946
+0.04(+1.25%)
Nov 01, 2004
2.766
2.898
2.655
2.832
642,876
+0.08(+2.85%)
Oct 29, 2004
2.614
2.771
2.609
2.754
414,083
+0.11(+4.31%)
Oct 28, 2004
2.544
2.645
2.544
2.640
257,071
+0.02(+0.58%)
Oct 27, 2004
2.513
2.645
2.276
2.625
507,617
+0.14(+5.49%)
Oct 26, 2004
2.498
2.503
2.468
2.488
201,306
+0.00(+0.00%)
Oct 25, 2004
2.351
2.498
2.326
2.488
395,494
+0.07(+2.71%)
Oct 22, 2004
2.448
2.478
2.367
2.422
129,326
-0.02(-0.62%)
Oct 21, 2004
2.478
2.488
2.407
2.437
179,159
-0.04(-1.63%)
Oct 20, 2004
2.392
2.478
2.336
2.478
202,493
+0.10(+4.26%)
Oct 19, 2004
2.417
2.417
2.306
2.377
160,373
+0.02(+0.86%)
Oct 18, 2004
2.336
2.397
2.326
2.357
166,701
+0.02(+0.65%)
Oct 15, 2004
2.432
2.432
2.326
2.341
151,079
-0.04(-1.70%)
Oct 14, 2004
2.488
2.488
2.377
2.382
132,886
-0.10(-3.88%)
Oct 13, 2004
2.518
2.523
2.463
2.478
151,870
-0.02(-0.81%)
Oct 12, 2004
2.448
2.528
2.382
2.498
230,771
+0.05(+2.07%)
Oct 11, 2004
2.427
2.448
2.286
2.448
198,933
+0.07(+2.76%)
Oct 08, 2004
2.372
2.453
2.372
2.382
100,060
-0.03(-1.26%)
Oct 07, 2004
2.528
2.528
2.402
2.412
111,925
-0.03(-1.24%)
Oct 06, 2004
2.453
2.523
2.407
2.443
260,433
-0.06(-2.23%)
Oct 05, 2004
2.503
2.518
2.417
2.498
237,099
+0.07(+2.92%)
Oct 04, 2004
2.382
2.528
2.382
2.427
237,692
-0.06(-2.44%)
Oct 01, 2004
2.341
2.503
2.341
2.488
156,220
+0.09(+3.58%)
Sep 30, 2004
2.341
2.402
2.301
2.402
292,270
+0.01(+0.42%)
Sep 29, 2004
2.463
2.503
2.296
2.392
435,637
-0.09(-3.47%)
Sep 28, 2004
2.453
2.554
2.442
2.478
193,001
-0.04(-1.41%)
Sep 27, 2004
2.443
2.539
2.382
2.513
276,253
+0.01(+0.20%)
Sep 24, 2004
2.518
2.534
2.478
2.508
345,464
-0.01(-0.20%)
Sep 23, 2004
2.498
2.579
2.483
2.513
229,386
+0.03(+1.22%)
Sep 22, 2004
2.483
2.534
2.432
2.483
266,563
-0.03(-1.21%)
Sep 21, 2004
2.549
2.594
2.453
2.513
209,612
-0.02(-0.60%)
Sep 20, 2004
2.554
2.554
2.483
2.528
257,467
-0.02(-0.79%)
Sep 17, 2004
2.635
2.655
2.528
2.549
345,069
-0.07(-2.51%)
Sep 16, 2004
2.579
2.645
2.554
2.614
525,217
-0.01(-0.19%)
Sep 15, 2004
2.726
2.726
2.554
2.619
517,307
-0.05(-1.71%)
Sep 14, 2004
2.751
2.751
2.619
2.665
337,357
-0.04(-1.31%)
Sep 13, 2004
2.635
2.761
2.635
2.700
626,859
-0.05(-1.66%)
Sep 10, 2004
2.746
2.857
2.690
2.746
542,462
-0.08(-2.69%)
Sep 09, 2004
2.908
2.958
2.822
2.822
307,497
-0.04(-1.24%)
Sep 08, 2004
2.979
2.989
2.655
2.857
362,668
+0.00(+0.00%)
Sep 07, 2004
2.786
2.928
2.746
2.857
218,510
+0.06(+2.17%)
Sep 03, 2004
2.882
2.898
2.771
2.796
291,875
-0.08(-2.64%)
Sep 02, 2004
2.842
2.943
2.619
2.872
615,587
-0.01(-0.18%)
Sep 01, 2004
2.958
3.156
2.832
2.877
436,824
+0.03(+1.07%)
Aug 31, 2004
2.984
2.999
2.822
2.847
280,801
-0.07(-2.43%)
Aug 30, 2004
2.903
2.958
2.771
2.918
508,013
+0.01(+0.17%)
Aug 27, 2004
2.827
2.953
2.781
2.913
447,897
+0.15(+5.49%)
Aug 26, 2004
2.670
2.822
2.604
2.761
909,242
+0.13(+5.00%)
Aug 25, 2004
2.670
2.670
2.539
2.630
287,326
+0.02(+0.78%)
Aug 24, 2004
2.604
2.655
2.513
2.609
621,717
+0.06(+2.38%)
Aug 23, 2004
2.488
2.584
2.341
2.549
844,183
+0.22(+9.33%)
Aug 20, 2004
2.331
2.346
2.240
2.331
461,344
+0.01(+0.22%)
Aug 19, 2004
2.372
2.427
2.124
2.326
2,037,589
-0.18(-7.07%)
Aug 18, 2004
2.736
2.807
2.427
2.503
2,984,008
-0.60(-19.38%)
Aug 17, 2004
3.029
3.161
2.893
3.105
1,356,349
+0.21(+7.34%)
Aug 16, 2004
2.837
2.928
2.716
2.893
943,452
+0.25(+9.58%)
Aug 13, 2004
2.675
2.680
2.589
2.640
315,209
+0.05(+1.95%)
Aug 12, 2004
2.549
2.665
2.539
2.589
307,892
-0.05(-1.92%)
Aug 11, 2004
2.670
2.670
2.362
2.640
431,880
+0.03(+0.97%)
Aug 10, 2004
2.589
2.731
2.539
2.614
1,019,783
+0.08(+3.19%)
Aug 09, 2004
2.478
2.594
2.286
2.534
716,241
+0.21(+9.15%)
Aug 06, 2004
2.402
2.443
2.240
2.321
338,543
+0.05(+2.00%)
Aug 05, 2004
2.377
2.392
2.276
2.276
466,486
-0.01(-0.44%)
Aug 04, 2004
2.392
2.402
2.276
2.286
461,937
-0.02(-0.66%)
Aug 03, 2004
2.276
2.397
2.185
2.301
999,603
+0.14(+6.31%)
Aug 02, 2004
2.099
2.180
2.023
2.164
1,019,190
+0.09(+4.39%)
Jul 30, 2004
2.235
2.336
2.043
2.073
1,250,752
-0.19(-8.28%)
Jul 29, 2004
2.417
2.473
2.235
2.260
746,100
-0.15(-6.29%)
Jul 28, 2004
2.503
2.503
2.402
2.412
492,391
-0.05(-2.05%)
Jul 27, 2004
2.523
2.528
2.377
2.463
1,321,150
-0.02(-0.61%)
Jul 26, 2004
3.110
3.161
2.321
2.478
4,291,118
-1.06(-30.00%)
Jul 22, 2004
3.550
3.570
3.489
3.540
316,395
+0.05(+1.30%)
Jul 21, 2004
3.525
3.545
3.464
3.494
164,328
-0.01(-0.29%)
Jul 20, 2004
3.504
3.565
3.489
3.504
272,298
-0.04(-1.00%)
Jul 19, 2004
3.590
3.641
3.464
3.540
502,476
-0.10(-2.64%)
Jul 16, 2004
3.621
3.697
3.590
3.636
267,156
+0.03(+0.84%)
Jul 15, 2004
3.767
3.828
3.590
3.606
467,079
-0.19(-5.06%)
Jul 14, 2004
3.788
3.869
3.767
3.798
257,071
-0.05(-1.31%)
Jul 13, 2004
3.747
3.894
3.747
3.848
141,389
-0.03(-0.65%)
Jul 12, 2004
4.020
4.020
3.747
3.874
627,057
-0.12(-2.92%)
Jul 09, 2004
3.767
4.025
3.767
3.990
363,459
+0.26(+6.91%)
Jul 08, 2004
3.803
3.884
3.666
3.732
351,397
-0.11(-2.77%)
Jul 07, 2004
3.995
3.995
3.798
3.838
272,891
+0.01(+0.26%)
Jul 06, 2004
3.995
4.025
3.823
3.828
261,422
-0.14(-3.57%)
Jul 02, 2004
4.142
4.142
3.944
3.970
329,051
-0.13(-3.09%)
Jul 01, 2004
4.126
4.137
4.041
4.096
282,185
+0.04(+1.01%)
Jun 30, 2004
4.172
4.248
4.035
4.055
681,437
-0.08(-1.97%)
Jun 29, 2004
4.152
4.344
4.137
4.137
465,497
-0.03(-0.61%)
Jun 28, 2004
4.379
4.379
4.147
4.162
339,532
-0.09(-2.14%)
Jun 25, 2004
4.319
4.384
2.129
4.253
1,526,610
-0.06(-1.41%)
Jun 24, 2004
4.273
4.349
4.146
4.314
304,531
+0.02(+0.47%)
Jun 23, 2004
3.995
4.319
3.899
4.293
450,864
+0.30(+7.60%)
Jun 22, 2004
4.066
4.066
3.869
3.990
338,741
-0.08(-1.87%)
Jun 21, 2004
4.096
4.101
4.035
4.066
185,684
-0.04(-0.86%)
Jun 18, 2004
4.207
4.278
3.970
4.101
648,611
-0.13(-2.99%)
Jun 17, 2004
4.268
4.319
4.197
4.228
179,159
-0.09(-2.11%)
Jun 16, 2004
4.207
4.480
4.172
4.319
668,781
+0.07(+1.67%)
Jun 15, 2004
4.329
4.425
4.172
4.248
546,376
-0.17(-3.78%)
Jun 14, 2004
4.456
4.501
4.309
4.415
698,048
-0.09(-1.91%)
Jun 10, 2004
4.652
4.683
4.425
4.501
466,486
-0.05(-1.11%)
Jun 09, 2004
4.597
4.652
4.298
4.551
1,095,520
-0.03(-0.55%)
Jun 08, 2004
4.683
4.774
4.430
4.577
1,222,276
-0.13(-2.69%)
Jun 07, 2004
5.199
5.259
4.612
4.703
1,926,653
-0.32(-6.44%)
Jun 04, 2004
5.436
5.866
4.920
5.027
6,818,132
+0.23(+4.76%)
Jun 03, 2004
4.187
4.920
4.147
4.798
2,752,643
+0.75(+18.45%)
Jun 02, 2004
4.278
4.359
3.985
4.051
1,332,619
-0.28(-6.43%)
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.