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
Exponent Inc
(NQ:
EXPO
)
93.38
-0.10 (-0.11%)
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, 2006
1.645
1.651
1.639
1.649
534,824
+0.01(+0.40%)
May 30, 2006
1.649
1.654
1.640
1.642
239,052
-0.01(-0.90%)
May 26, 2006
1.640
1.665
1.640
1.657
397,119
+0.01(+0.40%)
May 25, 2006
1.649
1.652
1.642
1.650
132,700
+0.00(+0.23%)
May 24, 2006
1.655
1.667
1.640
1.646
508,193
-0.03(-1.77%)
May 23, 2006
1.720
1.737
1.675
1.676
94,714
-0.03(-1.87%)
May 22, 2006
1.673
1.729
1.665
1.708
82,131
+0.02(+1.11%)
May 19, 2006
1.673
1.700
1.673
1.689
75,580
+0.01(+0.72%)
May 18, 2006
1.704
1.704
1.673
1.677
157,421
-0.01(-0.42%)
May 17, 2006
1.684
1.702
1.684
1.684
73,697
-0.02(-1.16%)
May 16, 2006
1.711
1.729
1.686
1.704
127,441
+0.00(+0.29%)
May 15, 2006
1.677
1.715
1.677
1.699
113,439
+0.01(+0.59%)
May 12, 2006
1.716
1.740
1.682
1.689
227,615
-0.05(-2.60%)
May 11, 2006
1.759
1.762
1.734
1.734
140,106
-0.04(-2.05%)
May 10, 2006
1.799
1.799
1.757
1.771
135,994
-0.02(-1.11%)
May 09, 2006
1.803
1.803
1.786
1.790
74,543
-0.01(-0.34%)
May 08, 2006
1.793
1.812
1.792
1.796
80,220
+0.00(+0.21%)
May 05, 2006
1.795
1.813
1.786
1.793
285,718
-0.01(-0.31%)
May 04, 2006
1.789
1.807
1.784
1.798
164,663
+0.01(+0.65%)
May 03, 2006
1.801
1.808
1.776
1.787
299,502
-0.01(-0.31%)
May 02, 2006
1.800
1.805
1.786
1.792
103,649
+0.00(+0.18%)
May 01, 2006
1.786
1.800
1.777
1.789
133,419
+0.00(+0.00%)
Apr 28, 2006
1.786
1.798
1.772
1.789
112,820
-0.00(-0.28%)
Apr 27, 2006
1.786
1.812
1.780
1.794
1,693,211
-0.01(-0.37%)
Apr 26, 2006
1.813
1.813
1.784
1.800
220,882
+0.00(+0.03%)
Apr 25, 2006
1.801
1.813
1.792
1.800
390,450
-0.01(-0.64%)
Apr 24, 2006
1.813
1.813
1.781
1.811
219,181
-0.00(-0.03%)
Apr 21, 2006
1.813
1.813
1.760
1.812
324,323
+0.01(+0.49%)
Apr 20, 2006
1.794
1.812
1.782
1.803
122,865
+0.01(+0.83%)
Apr 19, 2006
1.813
1.813
1.772
1.788
260,097
-0.01(-0.64%)
Apr 18, 2006
1.714
1.813
1.745
1.800
1,163,745
+0.09(+5.00%)
Apr 17, 2006
1.704
1.723
1.703
1.714
150,078
+0.01(+0.61%)
Apr 13, 2006
1.687
1.705
1.681
1.704
110,464
+0.00(+0.00%)
Apr 12, 2006
1.704
1.715
1.693
1.704
86,507
+0.00(+0.00%)
Apr 11, 2006
1.708
1.717
1.703
1.704
287,419
-0.01(-0.64%)
Apr 10, 2006
1.686
1.715
1.682
1.715
109,745
+0.01(+0.65%)
Apr 07, 2006
1.731
1.731
1.698
1.704
121,373
-0.02(-1.05%)
Apr 06, 2006
1.707
1.727
1.704
1.722
53,089
+0.01(+0.84%)
Apr 05, 2006
1.715
1.715
1.704
1.707
50,059
+0.00(+0.23%)
Apr 04, 2006
1.711
1.716
1.704
1.704
132,209
-0.03(-1.56%)
Apr 03, 2006
1.728
1.748
1.708
1.731
119,453
-0.01(-0.51%)
Mar 31, 2006
1.739
1.745
1.704
1.739
173,270
+0.02(+1.09%)
Mar 30, 2006
1.733
1.744
1.706
1.721
61,159
-0.03(-1.60%)
Mar 29, 2006
1.723
1.749
1.721
1.749
141,762
+0.03(+1.76%)
Mar 28, 2006
1.717
1.720
1.704
1.718
110,364
+0.00(+0.06%)
Mar 27, 2006
1.717
1.717
1.707
1.717
288,475
-0.00(-0.25%)
Mar 24, 2006
1.700
1.722
1.700
1.722
137,386
+0.03(+1.59%)
Mar 23, 2006
1.694
1.702
1.683
1.695
72,787
+0.00(+0.06%)
Mar 22, 2006
1.707
1.715
1.683
1.694
117,369
-0.02(-1.09%)
Mar 21, 2006
1.712
1.720
1.705
1.712
276,237
-0.02(-1.02%)
Mar 20, 2006
1.734
1.739
1.707
1.730
170,513
-0.00(-0.22%)
Mar 17, 2006
1.741
1.741
1.710
1.734
510,349
+0.00(+0.10%)
Mar 16, 2006
1.743
1.756
1.721
1.732
60,923
-0.01(-0.69%)
Mar 15, 2006
1.757
1.757
1.738
1.744
79,547
-0.00(-0.25%)
Mar 14, 2006
1.754
1.756
1.733
1.749
112,029
+0.00(+0.25%)
Mar 13, 2006
1.738
1.753
1.738
1.744
40,142
+0.01(+0.76%)
Mar 10, 2006
1.677
1.731
1.672
1.731
203,250
+0.03(+1.51%)
Mar 09, 2006
1.727
1.739
1.700
1.705
446,815
-0.03(-1.96%)
Mar 08, 2006
1.722
1.745
1.722
1.739
95,506
+0.01(+0.51%)
Mar 07, 2006
1.723
1.746
1.723
1.731
184,889
-0.01(-0.44%)
Mar 06, 2006
1.745
1.749
1.718
1.738
93,013
-0.01(-0.78%)
Mar 03, 2006
1.750
1.774
1.737
1.752
340,008
-0.01(-0.37%)
Mar 02, 2006
1.778
1.778
1.738
1.759
159,459
-0.03(-1.87%)
Mar 01, 2006
1.748
1.805
1.738
1.792
97,171
+0.04(+2.55%)
Feb 28, 2006
1.766
1.750
1.689
1.748
149,451
-0.02(-1.03%)
Feb 27, 2006
1.734
1.798
1.713
1.766
127,915
+0.01(+0.63%)
Feb 24, 2006
1.716
1.755
1.709
1.755
318,190
+0.02(+1.08%)
Feb 23, 2006
1.764
1.764
1.734
1.736
117,733
-0.02(-1.25%)
Feb 22, 2006
1.704
1.759
1.695
1.758
126,031
+0.05(+2.66%)
Feb 21, 2006
1.759
1.760
1.704
1.712
128,388
-0.06(-3.14%)
Feb 17, 2006
1.813
1.813
1.768
1.768
306,007
-0.06(-3.25%)
Feb 16, 2006
1.814
1.831
1.800
1.827
442,184
+0.02(+1.06%)
Feb 15, 2006
1.798
1.813
1.790
1.808
89,428
+0.01(+0.73%)
Feb 14, 2006
1.740
1.795
1.740
1.795
175,090
+0.06(+3.18%)
Feb 13, 2006
1.731
1.745
1.731
1.740
125,995
+0.01(+0.81%)
Feb 10, 2006
1.745
1.745
1.695
1.726
147,276
-0.02(-1.26%)
Feb 09, 2006
1.727
1.754
1.715
1.748
71,368
+0.02(+1.18%)
Feb 08, 2006
1.716
1.727
1.708
1.727
56,219
+0.02(+1.39%)
Feb 07, 2006
1.702
1.720
1.702
1.704
49,677
-0.01(-0.35%)
Feb 06, 2006
1.685
1.715
1.685
1.710
158,613
+0.01(+0.48%)
Feb 03, 2006
1.669
1.709
1.669
1.701
183,843
+0.02(+1.44%)
Feb 02, 2006
1.678
1.692
1.659
1.677
94,314
-0.01(-0.62%)
Feb 01, 2006
1.676
1.692
1.673
1.688
111,455
+0.01(+0.33%)
Jan 31, 2006
1.649
1.682
1.649
1.682
131,845
+0.03(+2.00%)
Jan 30, 2006
1.655
1.673
1.649
1.649
133,146
-0.02(-1.25%)
Jan 27, 2006
1.642
1.680
1.648
1.670
609,595
+0.03(+1.72%)
Jan 26, 2006
1.635
1.642
1.624
1.642
103,331
+0.02(+1.07%)
Jan 25, 2006
1.621
1.624
1.600
1.624
130,917
+0.01(+0.44%)
Jan 24, 2006
1.568
1.628
1.562
1.617
55,837
+0.05(+3.12%)
Jan 23, 2006
1.549
1.588
1.540
1.568
96,234
-0.00(-0.11%)
Jan 20, 2006
1.632
1.632
1.561
1.570
151,188
-0.05(-3.05%)
Jan 19, 2006
1.610
1.620
1.588
1.620
118,707
+0.02(+1.27%)
Jan 18, 2006
1.595
1.609
1.587
1.599
135,312
+0.00(+0.10%)
Jan 17, 2006
1.595
1.614
1.595
1.598
145,001
-0.04(-2.45%)
Jan 13, 2006
1.624
1.645
1.609
1.638
68,420
+0.01(+0.51%)
Jan 12, 2006
1.645
1.645
1.629
1.629
50,951
-0.01(-0.40%)
Jan 11, 2006
1.635
1.671
1.634
1.636
88,682
-0.01(-0.50%)
Jan 10, 2006
1.596
1.644
1.596
1.644
52,152
+0.03(+1.63%)
Jan 09, 2006
1.591
1.621
1.574
1.618
122,237
+0.00(+0.07%)
Jan 06, 2006
1.580
1.617
1.579
1.617
35,711
+0.04(+2.47%)
Jan 05, 2006
1.577
1.589
1.574
1.578
85,789
-0.00(-0.14%)
Jan 04, 2006
1.617
1.617
1.570
1.580
106,342
-0.04(-2.31%)
Jan 03, 2006
1.547
1.625
1.547
1.617
211,975
+0.06(+3.70%)
Dec 30, 2005
1.569
1.575
1.543
1.560
125,249
-0.02(-1.39%)
Dec 29, 2005
1.599
1.599
1.580
1.582
140,689
-0.01(-0.79%)
Dec 28, 2005
1.599
1.599
1.591
1.594
48,221
+0.01(+0.35%)
Dec 27, 2005
1.541
1.605
1.523
1.589
222,002
+0.04(+2.34%)
Dec 23, 2005
1.560
1.574
1.528
1.552
76,290
-0.01(-0.49%)
Dec 22, 2005
1.538
1.564
1.520
1.560
80,348
+0.03(+1.83%)
Dec 21, 2005
1.519
1.544
1.519
1.532
84,196
+0.00(+0.29%)
Dec 20, 2005
1.521
1.561
1.511
1.528
243,610
-0.01(-0.54%)
Dec 19, 2005
1.521
1.536
1.521
1.536
80,020
-0.00(-0.28%)
Dec 16, 2005
1.510
1.540
1.510
1.540
419,147
+0.02(+1.56%)
Dec 15, 2005
1.529
1.529
1.500
1.517
114,285
-0.02(-1.08%)
Dec 14, 2005
1.554
1.578
1.533
1.533
98,881
-0.01(-0.57%)
Dec 13, 2005
1.555
1.557
1.535
1.542
79,866
-0.01(-0.85%)
Dec 12, 2005
1.548
1.564
1.548
1.555
170,987
+0.00(+0.14%)
Dec 09, 2005
1.547
1.569
1.543
1.553
288,657
+0.01(+0.89%)
Dec 08, 2005
1.540
1.559
1.539
1.539
139,033
-0.01(-0.92%)
Dec 07, 2005
1.551
1.569
1.550
1.554
516,773
+0.00(+0.18%)
Dec 06, 2005
1.547
1.568
1.530
1.551
174,762
+0.01(+0.64%)
Dec 05, 2005
1.532
1.541
1.493
1.541
45,965
+0.02(+1.34%)
Dec 02, 2005
1.539
1.553
1.495
1.521
226,260
-0.02(-1.46%)
Dec 01, 2005
1.525
1.566
1.492
1.543
149,496
+0.04(+2.67%)
Nov 30, 2005
1.521
1.550
1.494
1.503
86,262
-0.02(-1.34%)
Nov 29, 2005
1.543
1.543
1.512
1.523
54,854
-0.01(-0.39%)
Nov 28, 2005
1.577
1.577
1.529
1.529
42,744
-0.06(-3.60%)
Nov 25, 2005
1.592
1.593
1.580
1.587
70,085
-0.01(-0.41%)
Nov 23, 2005
1.585
1.597
1.585
1.593
60,923
-0.00(-0.03%)
Nov 22, 2005
1.585
1.594
1.585
1.594
91,348
+0.03(+1.75%)
Nov 21, 2005
1.572
1.572
1.539
1.566
47,166
-0.02(-1.42%)
Nov 18, 2005
1.601
1.601
1.585
1.589
46,975
+0.00(+0.10%)
Nov 17, 2005
1.554
1.588
1.529
1.587
34,746
+0.03(+2.23%)
Nov 16, 2005
1.561
1.561
1.510
1.552
98,627
-0.01(-0.63%)
Nov 15, 2005
1.607
1.607
1.558
1.562
30,406
-0.03(-1.76%)
Nov 14, 2005
1.587
1.609
1.587
1.590
67,792
-0.01(-0.41%)
Nov 11, 2005
1.580
1.606
1.578
1.597
319,500
+0.00(+0.21%)
Nov 10, 2005
1.583
1.608
1.535
1.594
126,377
-0.00(-0.07%)
Nov 09, 2005
1.502
1.602
1.502
1.595
81,048
+0.09(+5.87%)
Nov 08, 2005
1.527
1.527
1.501
1.506
27,295
-0.03(-1.83%)
Nov 07, 2005
1.533
1.541
1.517
1.534
68,229
-0.01(-0.43%)
Nov 04, 2005
1.548
1.557
1.535
1.541
184,971
-0.04(-2.47%)
Nov 03, 2005
1.594
1.607
1.576
1.580
196,044
-0.01(-0.86%)
Nov 02, 2005
1.592
1.594
1.576
1.594
297,810
+0.01(+0.45%)
Nov 01, 2005
1.584
1.589
1.564
1.587
108,580
+0.00(+0.17%)
Oct 31, 2005
1.543
1.619
1.543
1.584
187,746
+0.03(+2.13%)
Oct 28, 2005
1.548
1.555
1.539
1.551
205,260
+0.00(+0.32%)
Oct 27, 2005
1.560
1.568
1.546
1.546
80,666
-0.03(-1.75%)
Oct 26, 2005
1.572
1.584
1.562
1.573
77,609
-0.02(-1.14%)
Oct 25, 2005
1.617
1.633
1.579
1.591
77,727
-0.04(-2.56%)
Oct 24, 2005
1.630
1.634
1.616
1.633
102,284
+0.01(+0.44%)
Oct 21, 2005
1.605
1.627
1.605
1.626
97,881
+0.03(+1.58%)
Oct 20, 2005
1.624
1.624
1.586
1.601
119,407
-0.03(-1.72%)
Oct 19, 2005
1.602
1.629
1.602
1.629
631,941
+0.03(+1.58%)
Oct 18, 2005
1.587
1.628
1.555
1.604
261,625
-0.02(-1.09%)
Oct 17, 2005
1.624
1.634
1.611
1.621
124,384
-0.03(-1.63%)
Oct 14, 2005
1.644
1.648
1.639
1.648
27,086
+0.03(+1.73%)
Oct 13, 2005
1.591
1.621
1.584
1.620
58,630
+0.04(+2.33%)
Oct 12, 2005
1.586
1.588
1.566
1.583
75,635
+0.00(+0.24%)
Oct 11, 2005
1.638
1.642
1.578
1.579
120,972
-0.04(-2.64%)
Oct 10, 2005
1.641
1.646
1.622
1.622
90,447
-0.02(-1.44%)
Oct 07, 2005
1.620
1.648
1.620
1.646
69,967
+0.03(+2.15%)
Oct 06, 2005
1.652
1.697
1.605
1.611
147,813
-0.04(-2.46%)
Oct 05, 2005
1.673
1.678
1.643
1.652
59,076
-0.03(-1.92%)
Oct 04, 2005
1.699
1.704
1.673
1.684
116,332
+0.00(+0.10%)
Oct 03, 2005
1.700
1.718
1.681
1.683
128,351
-0.04(-2.45%)
Sep 30, 2005
1.655
1.737
1.655
1.725
426,325
+0.05(+3.09%)
Sep 29, 2005
1.643
1.673
1.631
1.673
220,218
+0.05(+2.80%)
Sep 28, 2005
1.615
1.643
1.615
1.628
276,010
+0.01(+0.75%)
Sep 27, 2005
1.620
1.639
1.591
1.616
51,460
+0.01(+0.79%)
Sep 26, 2005
1.599
1.643
1.569
1.603
145,156
+0.03(+2.06%)
Sep 23, 2005
1.571
1.571
1.540
1.571
25,393
+0.02(+1.10%)
Sep 22, 2005
1.612
1.612
1.539
1.554
68,884
-0.06(-4.01%)
Sep 21, 2005
1.622
1.634
1.613
1.618
70,940
-0.01(-0.61%)
Sep 20, 2005
1.609
1.640
1.609
1.628
81,203
+0.00(+0.17%)
Sep 19, 2005
1.606
1.635
1.594
1.626
77,546
+0.00(+0.27%)
Sep 16, 2005
1.598
1.634
1.582
1.621
454,157
+0.04(+2.25%)
Sep 15, 2005
1.572
1.585
1.567
1.585
66,118
+0.01(+0.42%)
Sep 14, 2005
1.609
1.626
1.569
1.579
40,033
-0.00(-0.28%)
Sep 13, 2005
1.617
1.617
1.566
1.583
21,490
-0.04(-2.44%)
Sep 12, 2005
1.633
1.633
1.608
1.623
86,262
-0.01(-0.64%)
Sep 09, 2005
1.611
1.643
1.611
1.633
58,330
+0.04(+2.77%)
Sep 08, 2005
1.629
1.629
1.589
1.589
51,442
-0.05(-3.25%)
Sep 07, 2005
1.620
1.643
1.620
1.643
19,971
+0.01(+0.67%)
Sep 06, 2005
1.583
1.634
1.583
1.632
38,732
+0.06(+3.70%)
Sep 02, 2005
1.618
1.618
1.571
1.573
24,147
-0.06(-3.70%)
Sep 01, 2005
1.649
1.659
1.633
1.634
73,488
-0.01(-0.90%)
Aug 31, 2005
1.539
1.649
1.539
1.649
124,475
+0.11(+7.14%)
Aug 30, 2005
1.516
1.539
1.499
1.539
52,943
+0.01(+0.36%)
Aug 29, 2005
1.516
1.534
1.516
1.533
59,194
+0.01(+0.72%)
Aug 26, 2005
1.535
1.551
1.518
1.522
79,347
-0.03(-1.74%)
Aug 25, 2005
1.544
1.569
1.544
1.549
34,401
+0.01(+0.97%)
Aug 24, 2005
1.581
1.581
1.532
1.534
39,032
-0.03(-1.66%)
Aug 23, 2005
1.549
1.560
1.544
1.560
51,569
+0.02(+1.50%)
Aug 22, 2005
1.533
1.562
1.524
1.537
42,398
-0.01(-0.50%)
Aug 19, 2005
1.545
1.581
1.545
1.545
37,412
+0.01(+0.50%)
Aug 18, 2005
1.536
1.543
1.496
1.537
58,967
-0.03(-1.62%)
Aug 17, 2005
1.552
1.565
1.538
1.562
30,980
+0.00(+0.00%)
Aug 16, 2005
1.635
1.635
1.552
1.562
205,242
-0.07(-4.28%)
Aug 15, 2005
1.532
1.634
1.532
1.632
70,194
+0.12(+7.84%)
Aug 12, 2005
1.513
1.518
1.456
1.513
157,776
-0.00(-0.14%)
Aug 11, 2005
1.544
1.551
1.512
1.516
125,230
-0.02(-1.29%)
Aug 10, 2005
1.593
1.596
1.535
1.535
35,911
-0.05(-3.09%)
Aug 09, 2005
1.596
1.606
1.584
1.584
10,918
-0.01(-0.59%)
Aug 08, 2005
1.645
1.645
1.567
1.594
53,198
-0.01(-0.89%)
Aug 05, 2005
1.612
1.613
1.598
1.608
42,753
-0.04(-2.47%)
Aug 04, 2005
1.676
1.677
1.649
1.649
93,850
-0.03(-1.70%)
Aug 03, 2005
1.682
1.691
1.662
1.677
68,493
+0.00(+0.13%)
Aug 02, 2005
1.672
1.676
1.662
1.675
137,295
+0.02(+1.09%)
Aug 01, 2005
1.621
1.661
1.621
1.657
126,905
+0.02(+1.43%)
Jul 29, 2005
1.638
1.664
1.621
1.634
78,519
-0.02(-1.15%)
Jul 28, 2005
1.621
1.652
1.621
1.652
97,080
+0.04(+2.28%)
Jul 27, 2005
1.639
1.653
1.609
1.616
136,331
-0.03(-1.93%)
Jul 26, 2005
1.649
1.673
1.635
1.648
154,154
-0.00(-0.07%)
Jul 25, 2005
1.632
1.690
1.632
1.649
241,463
-0.00(-0.27%)
Jul 22, 2005
1.559
1.655
1.559
1.653
332,593
+0.09(+5.54%)
Jul 21, 2005
1.591
1.599
1.566
1.566
143,973
-0.03(-2.06%)
Jul 20, 2005
1.595
1.619
1.525
1.599
261,380
-0.02(-0.99%)
Jul 19, 2005
1.527
1.620
1.527
1.615
399,439
+0.08(+5.49%)
Jul 18, 2005
1.516
1.539
1.504
1.531
45,655
-0.01(-0.35%)
Jul 15, 2005
1.498
1.537
1.498
1.536
97,398
+0.01(+0.97%)
Jul 14, 2005
1.539
1.539
1.505
1.522
55,500
-0.00(-0.07%)
Jul 13, 2005
1.539
1.539
1.523
1.523
102,812
-0.02(-1.04%)
Jul 12, 2005
1.545
1.545
1.528
1.539
27,577
-0.01(-0.60%)
Jul 11, 2005
1.557
1.568
1.538
1.548
220,064
-0.01(-0.95%)
Jul 08, 2005
1.544
1.575
1.534
1.563
117,642
+0.05(+2.97%)
Jul 07, 2005
1.585
1.585
1.511
1.518
133,792
-0.06(-4.00%)
Jul 06, 2005
1.616
1.620
1.579
1.581
75,326
-0.03(-2.14%)
Jul 05, 2005
1.585
1.616
1.577
1.616
182,878
+0.04(+2.47%)
Jul 01, 2005
1.553
1.577
1.553
1.577
252,936
+0.01(+0.38%)
Jun 30, 2005
1.585
1.589
1.555
1.571
47,411
-0.01(-0.69%)
Jun 29, 2005
1.572
1.582
1.567
1.582
110,373
+0.00(+0.10%)
Jun 28, 2005
1.579
1.594
1.512
1.580
204,314
-0.00(-0.31%)
Jun 27, 2005
1.594
1.596
1.571
1.585
629,603
-0.01(-0.93%)
Jun 24, 2005
1.583
1.607
1.573
1.600
1,642,923
+0.03(+1.96%)
Jun 23, 2005
1.593
1.593
1.567
1.569
111,974
-0.02(-1.11%)
Jun 22, 2005
1.566
1.587
1.560
1.587
173,652
+0.03(+1.83%)
Jun 21, 2005
1.556
1.566
1.549
1.558
93,058
+0.02(+1.21%)
Jun 20, 2005
1.593
1.593
1.530
1.539
212,967
-0.02(-1.58%)
Jun 17, 2005
1.578
1.578
1.556
1.564
249,724
-0.00(-0.32%)
Jun 16, 2005
1.539
1.572
1.539
1.569
316,616
+0.03(+1.96%)
Jun 15, 2005
1.522
1.539
1.511
1.539
130,808
+0.03(+1.89%)
Jun 14, 2005
1.539
1.539
1.499
1.510
142,936
-0.02(-1.58%)
Jun 13, 2005
1.493
1.534
1.493
1.534
144,055
+0.04(+2.80%)
Jun 10, 2005
1.516
1.526
1.488
1.493
99,891
-0.05(-3.00%)
Jun 09, 2005
1.429
1.539
1.429
1.539
141,417
+0.10(+6.91%)
Jun 08, 2005
1.468
1.483
1.437
1.439
122,619
-0.01(-0.98%)
Jun 07, 2005
1.415
1.467
1.390
1.454
193,878
+0.08(+5.63%)
Jun 06, 2005
1.368
1.377
1.368
1.376
19,106
-0.01(-0.63%)
Jun 03, 2005
1.390
1.397
1.368
1.385
43,035
-0.02(-1.37%)
Jun 02, 2005
1.362
1.404
1.362
1.404
62,151
+0.03(+2.04%)
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.