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
Amer Software Inc
(NQ:
AMSWA
)
9.360
-0.040 (-0.43%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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
3.068
3.068
2.932
2.932
129,582
-0.07(-2.27%)
May 27, 2005
3.063
3.063
2.983
3.000
131,953
-0.03(-0.94%)
May 26, 2005
3.040
3.057
3.007
3.028
114,737
+0.06(+2.11%)
May 25, 2005
3.011
3.011
2.961
2.966
42,003
-0.01(-0.38%)
May 24, 2005
3.051
3.051
2.858
2.977
160,508
-0.05(-1.50%)
May 23, 2005
3.057
3.057
2.972
3.023
152,210
+0.05(+1.74%)
May 20, 2005
2.960
3.011
2.919
2.971
88,547
+0.03(+1.14%)
May 19, 2005
2.903
2.960
2.903
2.938
79,733
+0.02(+0.78%)
May 18, 2005
2.977
2.983
2.903
2.915
201,692
-0.01(-0.39%)
May 17, 2005
2.926
2.977
2.898
2.926
133,386
+0.02(+0.78%)
May 16, 2005
3.000
3.000
2.898
2.903
519,731
-0.02(-0.78%)
May 13, 2005
2.994
3.080
2.903
2.926
97,273
-0.02(-0.77%)
May 12, 2005
2.955
2.955
2.847
2.949
39,483
+0.06(+1.96%)
May 11, 2005
2.955
2.983
2.886
2.892
97,739
-0.03(-1.16%)
May 10, 2005
2.977
2.994
2.926
2.926
66,190
-0.05(-1.53%)
May 09, 2005
2.932
3.063
2.932
2.972
156,490
+0.09(+2.95%)
May 06, 2005
3.068
3.068
2.858
2.886
249,585
-0.18(-5.93%)
May 05, 2005
3.091
3.131
3.068
3.068
87,118
-0.05(-1.46%)
May 04, 2005
3.171
3.171
3.097
3.114
136,062
+0.02(+0.74%)
May 03, 2005
3.125
3.210
3.091
3.091
83,844
+0.01(+0.18%)
May 02, 2005
3.210
3.239
2.989
3.085
141,737
+0.07(+2.45%)
Apr 29, 2005
3.324
3.341
2.955
3.011
308,921
-0.28(-8.62%)
Apr 28, 2005
3.307
3.369
3.267
3.296
165,885
-0.07(-2.03%)
Apr 27, 2005
3.330
3.421
3.182
3.364
131,391
+0.01(+0.34%)
Apr 26, 2005
3.335
3.392
3.335
3.352
59,029
-0.06(-1.80%)
Apr 25, 2005
3.551
3.557
3.392
3.414
59,685
-0.08(-2.31%)
Apr 22, 2005
3.494
3.500
3.432
3.494
84,781
+0.03(+0.99%)
Apr 21, 2005
3.489
3.494
3.364
3.460
58,298
+0.05(+1.33%)
Apr 20, 2005
3.409
3.523
3.352
3.415
55,885
+0.06(+1.86%)
Apr 19, 2005
3.358
3.375
3.324
3.352
31,344
+0.03(+0.85%)
Apr 18, 2005
3.267
3.403
3.267
3.324
40,625
+0.00(+0.00%)
Apr 15, 2005
3.449
3.449
3.273
3.324
77,881
-0.09(-2.50%)
Apr 14, 2005
3.415
3.477
3.398
3.409
38,677
+0.01(+0.17%)
Apr 13, 2005
3.398
3.443
3.398
3.403
29,277
+0.00(+0.00%)
Apr 12, 2005
3.415
3.460
3.403
3.403
47,633
-0.02(-0.66%)
Apr 11, 2005
3.426
3.494
3.421
3.426
29,639
-0.03(-0.82%)
Apr 08, 2005
3.631
3.636
3.438
3.455
64,793
-0.09(-2.56%)
Apr 07, 2005
3.608
3.631
3.534
3.546
42,395
-0.06(-1.58%)
Apr 06, 2005
3.466
3.602
3.460
3.602
44,819
+0.11(+3.09%)
Apr 05, 2005
3.415
3.665
3.415
3.494
89,844
+0.03(+0.99%)
Apr 04, 2005
3.551
3.656
3.460
3.460
106,569
-0.14(-3.94%)
Apr 01, 2005
3.722
3.722
3.585
3.602
57,566
-0.09(-2.46%)
Mar 31, 2005
3.551
3.705
3.551
3.693
168,221
+0.16(+4.50%)
Mar 30, 2005
3.477
3.534
3.455
3.534
213,485
+0.14(+4.01%)
Mar 29, 2005
3.466
3.522
3.386
3.398
76,701
-0.03(-0.99%)
Mar 28, 2005
3.494
3.494
3.358
3.432
109,577
-0.04(-1.15%)
Mar 24, 2005
3.484
3.494
3.409
3.472
74,858
-0.02(-0.65%)
Mar 23, 2005
3.523
3.528
3.409
3.494
48,993
-0.03(-0.81%)
Mar 22, 2005
3.580
3.580
3.483
3.523
88,200
+0.00(+0.00%)
Mar 21, 2005
3.483
3.580
3.472
3.523
34,333
+0.06(+1.64%)
Mar 18, 2005
3.421
3.562
3.415
3.466
51,625
+0.05(+1.33%)
Mar 17, 2005
3.591
3.636
3.415
3.421
108,304
-0.11(-3.06%)
Mar 16, 2005
3.636
3.636
3.500
3.528
48,729
-0.10(-2.66%)
Mar 15, 2005
3.631
3.659
3.574
3.625
39,317
+0.02(+0.47%)
Mar 14, 2005
3.403
3.631
3.393
3.608
170,042
+0.23(+6.72%)
Mar 11, 2005
3.409
3.455
3.375
3.381
30,380
-0.03(-0.83%)
Mar 10, 2005
3.409
3.523
3.375
3.409
83,029
+0.03(+1.01%)
Mar 09, 2005
3.472
3.472
3.324
3.375
78,251
-0.03(-1.00%)
Mar 08, 2005
3.409
3.494
3.386
3.409
78,204
-0.01(-0.33%)
Mar 07, 2005
3.352
3.494
3.301
3.421
145,572
+0.02(+0.50%)
Mar 04, 2005
3.551
3.597
3.386
3.403
111,838
-0.12(-3.39%)
Mar 03, 2005
3.636
3.636
3.459
3.523
73,424
+0.06(+1.81%)
Mar 02, 2005
3.415
3.580
3.415
3.460
46,616
-0.17(-4.69%)
Mar 01, 2005
3.352
3.631
3.347
3.631
68,409
+0.24(+7.21%)
Feb 28, 2005
3.375
3.460
3.352
3.386
69,168
-0.04(-1.31%)
Feb 25, 2005
3.358
3.483
3.358
3.431
100,194
+0.06(+1.67%)
Feb 24, 2005
3.409
3.494
3.369
3.375
113,725
-0.05(-1.51%)
Feb 23, 2005
3.534
3.534
3.398
3.427
123,943
-0.11(-3.19%)
Feb 22, 2005
3.551
3.608
3.540
3.540
149,943
-0.09(-2.50%)
Feb 18, 2005
3.648
3.665
3.614
3.631
110,605
-0.02(-0.47%)
Feb 17, 2005
3.648
3.676
3.614
3.648
329,152
+0.01(+0.16%)
Feb 16, 2005
3.614
3.660
3.608
3.642
51,063
-0.09(-2.29%)
Feb 15, 2005
3.744
3.750
3.676
3.727
39,423
+0.01(+0.31%)
Feb 14, 2005
3.699
3.739
3.699
3.716
23,930
+0.01(+0.31%)
Feb 11, 2005
3.739
3.744
3.693
3.705
28,191
-0.04(-1.06%)
Feb 10, 2005
3.778
3.801
3.705
3.744
35,091
-0.06(-1.49%)
Feb 09, 2005
3.705
3.801
3.693
3.801
31,795
+0.02(+0.45%)
Feb 08, 2005
3.750
3.825
3.750
3.784
280,601
-0.01(-0.15%)
Feb 07, 2005
3.796
3.815
3.773
3.790
17,775
-0.02(-0.45%)
Feb 04, 2005
3.807
3.807
3.722
3.807
70,338
+0.00(+0.00%)
Feb 03, 2005
3.744
3.807
3.688
3.807
67,758
+0.09(+2.29%)
Feb 02, 2005
3.733
3.767
3.693
3.722
38,860
-0.02(-0.61%)
Feb 01, 2005
3.636
3.773
3.636
3.744
139,408
+0.03(+0.92%)
Jan 31, 2005
3.722
3.722
3.665
3.710
30,278
-0.01(-0.15%)
Jan 28, 2005
3.608
3.722
3.608
3.716
25,185
+0.07(+2.03%)
Jan 27, 2005
3.710
3.722
3.608
3.642
38,919
-0.16(-4.33%)
Jan 26, 2005
3.648
3.835
3.636
3.807
99,325
+0.11(+2.92%)
Jan 25, 2005
3.688
3.716
3.665
3.699
54,161
+0.01(+0.31%)
Jan 24, 2005
3.688
3.722
3.648
3.688
126,842
-0.01(-0.31%)
Jan 21, 2005
3.750
3.835
3.693
3.699
56,331
-0.10(-2.69%)
Jan 20, 2005
3.727
3.864
3.722
3.801
118,044
+0.00(+0.00%)
Jan 19, 2005
3.790
3.830
3.722
3.801
88,846
+0.03(+0.75%)
Jan 18, 2005
3.796
3.835
3.734
3.773
121,291
+0.06(+1.68%)
Jan 14, 2005
3.665
3.835
3.665
3.710
86,090
+0.02(+0.62%)
Jan 13, 2005
3.693
3.739
3.676
3.688
436,228
-0.06(-1.67%)
Jan 12, 2005
3.710
3.773
3.563
3.750
80,662
-0.04(-1.05%)
Jan 11, 2005
3.722
3.807
3.665
3.790
85,638
-0.05(-1.19%)
Jan 10, 2005
3.591
3.835
3.585
3.835
156,022
+0.16(+4.49%)
Jan 07, 2005
3.665
3.722
3.580
3.671
110,749
+0.07(+2.05%)
Jan 06, 2005
3.523
3.608
3.523
3.597
79,624
+0.10(+2.76%)
Jan 05, 2005
3.551
3.580
3.500
3.500
104,160
-0.07(-2.07%)
Jan 04, 2005
3.551
3.665
3.551
3.574
199,814
+0.00(+0.00%)
Jan 03, 2005
3.523
3.608
3.455
3.574
279,732
+0.15(+4.31%)
Dec 31, 2004
3.278
3.449
3.278
3.426
187,925
+0.10(+2.90%)
Dec 30, 2004
3.352
3.376
3.319
3.330
78,318
-0.02(-0.68%)
Dec 29, 2004
3.347
3.409
3.324
3.352
85,534
-0.06(-1.67%)
Dec 28, 2004
3.330
3.426
3.330
3.409
160,860
+0.06(+1.69%)
Dec 27, 2004
3.381
3.392
3.330
3.352
33,791
-0.02(-0.51%)
Dec 23, 2004
3.381
3.397
3.347
3.369
95,214
-0.03(-0.84%)
Dec 22, 2004
3.455
3.455
3.364
3.398
80,606
+0.00(+0.00%)
Dec 21, 2004
3.358
3.415
3.358
3.398
50,159
-0.00(-0.10%)
Dec 20, 2004
3.421
3.438
3.386
3.401
101,726
-0.04(-1.06%)
Dec 17, 2004
3.415
3.477
3.415
3.438
159,804
-0.01(-0.16%)
Dec 16, 2004
3.381
3.449
3.324
3.443
121,789
+0.06(+1.68%)
Dec 15, 2004
3.324
3.392
3.324
3.386
77,966
-0.01(-0.17%)
Dec 14, 2004
3.335
3.403
3.324
3.392
59,134
-0.01(-0.17%)
Dec 13, 2004
3.409
3.409
3.296
3.398
76,734
-0.01(-0.33%)
Dec 10, 2004
3.364
3.409
3.284
3.409
95,918
+0.06(+1.68%)
Dec 09, 2004
3.409
3.409
3.324
3.353
70,926
-0.06(-1.65%)
Dec 08, 2004
3.301
3.409
3.273
3.409
71,806
+0.10(+3.09%)
Dec 07, 2004
3.301
3.352
3.267
3.307
90,638
+0.01(+0.17%)
Dec 06, 2004
3.267
3.341
3.267
3.301
112,461
+0.02(+0.69%)
Dec 03, 2004
3.296
3.381
3.267
3.278
146,077
-0.02(-0.52%)
Dec 02, 2004
3.324
3.403
3.278
3.296
121,789
-0.07(-2.03%)
Dec 01, 2004
3.409
3.568
3.352
3.364
478,886
-0.02(-0.50%)
Nov 30, 2004
3.523
3.580
3.381
3.381
229,323
-0.20(-5.56%)
Nov 29, 2004
3.517
3.580
3.415
3.580
76,910
+0.11(+3.11%)
Nov 26, 2004
3.449
3.506
3.432
3.472
21,119
+0.01(+0.33%)
Nov 24, 2004
3.438
3.477
3.415
3.460
41,007
+0.02(+0.66%)
Nov 23, 2004
3.494
3.517
3.438
3.438
63,710
-0.09(-2.42%)
Nov 22, 2004
3.546
3.693
3.494
3.523
45,055
-0.09(-2.52%)
Nov 19, 2004
3.580
3.693
3.551
3.614
60,014
-0.05(-1.40%)
Nov 18, 2004
3.489
3.688
3.489
3.665
109,821
+0.12(+3.53%)
Nov 17, 2004
3.466
3.580
3.421
3.540
238,827
+0.09(+2.64%)
Nov 16, 2004
3.386
3.466
3.386
3.449
52,446
+0.01(+0.33%)
Nov 15, 2004
3.386
3.466
3.386
3.438
36,431
+0.00(+0.00%)
Nov 12, 2004
3.409
3.466
3.409
3.438
24,815
-0.03(-0.82%)
Nov 11, 2004
3.523
3.523
3.381
3.466
70,046
-0.01(-0.16%)
Nov 10, 2004
3.438
3.494
3.381
3.472
162,972
+0.10(+3.04%)
Nov 09, 2004
3.330
3.409
3.330
3.369
38,895
-0.01(-0.34%)
Nov 08, 2004
3.546
3.546
3.352
3.381
146,429
-0.03(-1.00%)
Nov 05, 2004
3.381
3.438
3.381
3.415
58,254
+0.01(+0.33%)
Nov 04, 2004
3.398
3.432
3.392
3.403
27,807
+0.01(+0.34%)
Nov 03, 2004
3.284
3.466
3.284
3.392
100,142
+0.02(+0.50%)
Nov 02, 2004
3.409
3.409
3.296
3.375
48,751
-0.01(-0.17%)
Nov 01, 2004
3.301
3.403
3.216
3.381
170,540
+0.02(+0.68%)
Oct 29, 2004
3.409
3.409
3.301
3.358
40,127
+0.01(+0.17%)
Oct 28, 2004
3.330
3.386
3.307
3.352
61,246
-0.04(-1.17%)
Oct 27, 2004
3.341
3.460
3.341
3.392
54,030
-0.01(-0.17%)
Oct 26, 2004
3.358
3.455
3.358
3.398
39,599
+0.04(+1.18%)
Oct 25, 2004
3.500
3.500
3.352
3.358
51,566
-0.05(-1.34%)
Oct 22, 2004
3.341
3.438
3.341
3.403
32,911
-0.07(-2.12%)
Oct 21, 2004
3.386
3.477
3.324
3.477
65,118
+0.08(+2.34%)
Oct 20, 2004
3.381
3.466
3.381
3.398
53,854
-0.03(-0.99%)
Oct 19, 2004
3.375
3.438
3.284
3.432
60,718
+0.14(+4.14%)
Oct 18, 2004
3.341
3.341
3.290
3.296
76,382
-0.06(-1.86%)
Oct 15, 2004
3.415
3.472
3.341
3.358
87,646
-0.11(-3.27%)
Oct 14, 2004
3.455
3.472
3.409
3.472
42,767
+0.02(+0.49%)
Oct 13, 2004
3.466
3.472
3.443
3.455
44,879
-0.02(-0.49%)
Oct 12, 2004
3.449
3.506
3.409
3.472
60,190
+0.02(+0.66%)
Oct 11, 2004
3.466
3.466
3.415
3.449
35,023
+0.01(+0.16%)
Oct 08, 2004
3.409
3.460
3.409
3.443
71,278
-0.01(-0.33%)
Oct 07, 2004
3.364
3.466
3.364
3.455
77,614
+0.05(+1.33%)
Oct 06, 2004
3.438
3.438
3.364
3.409
41,007
+0.00(+0.00%)
Oct 05, 2004
3.421
3.460
3.386
3.409
173,708
-0.02(-0.50%)
Oct 04, 2004
3.438
3.477
3.415
3.426
77,438
-0.03(-0.99%)
Oct 01, 2004
3.415
3.494
3.415
3.460
135,165
+0.05(+1.33%)
Sep 30, 2004
3.449
3.472
3.409
3.415
109,293
-0.05(-1.48%)
Sep 29, 2004
3.460
3.472
3.421
3.466
87,822
-0.03(-0.97%)
Sep 28, 2004
3.443
3.523
3.438
3.500
148,893
-0.03(-0.81%)
Sep 27, 2004
3.528
3.551
3.466
3.528
96,974
-0.06(-1.74%)
Sep 24, 2004
3.421
3.608
3.421
3.591
152,413
+0.12(+3.61%)
Sep 23, 2004
3.551
3.693
3.415
3.466
370,648
-0.09(-2.56%)
Sep 22, 2004
3.551
3.608
3.523
3.557
138,333
-0.03(-0.79%)
Sep 21, 2004
3.631
3.693
3.551
3.585
216,475
-0.05(-1.41%)
Sep 20, 2004
3.551
3.665
3.551
3.636
56,494
-0.02(-0.47%)
Sep 17, 2004
3.523
3.676
3.523
3.653
131,117
+0.09(+2.55%)
Sep 16, 2004
3.557
3.602
3.472
3.563
244,635
+0.09(+2.45%)
Sep 15, 2004
3.551
3.551
3.477
3.477
30,799
-0.05(-1.29%)
Sep 14, 2004
3.523
3.551
3.506
3.523
93,454
+0.02(+0.49%)
Sep 13, 2004
3.551
3.551
3.500
3.506
276,842
+0.01(+0.33%)
Sep 10, 2004
3.551
3.551
3.494
3.494
109,997
-0.02(-0.49%)
Sep 09, 2004
3.466
3.551
3.449
3.511
223,515
+0.02(+0.65%)
Sep 08, 2004
3.500
3.585
3.449
3.489
107,533
-0.04(-1.13%)
Sep 07, 2004
3.489
3.739
3.438
3.528
215,361
+0.09(+2.64%)
Sep 03, 2004
3.466
3.494
3.426
3.438
68,286
+0.01(+0.33%)
Sep 02, 2004
3.466
3.466
3.409
3.426
64,590
+0.02(+0.50%)
Sep 01, 2004
3.409
3.494
3.386
3.409
129,181
+0.00(+0.02%)
Aug 31, 2004
3.494
3.494
3.386
3.409
118,269
-0.02(-0.68%)
Aug 30, 2004
3.500
3.506
3.409
3.432
238,827
+0.05(+1.34%)
Aug 27, 2004
3.409
3.409
3.381
3.386
140,445
-0.01(-0.17%)
Aug 26, 2004
3.318
3.392
3.250
3.392
101,726
+0.10(+3.11%)
Aug 25, 2004
3.267
3.324
3.176
3.290
196,764
+0.11(+3.39%)
Aug 24, 2004
3.182
3.216
3.159
3.182
136,573
+0.03(+0.90%)
Aug 23, 2004
3.017
3.182
3.017
3.153
236,891
+0.09(+2.78%)
Aug 20, 2004
3.108
3.125
2.932
3.068
124,077
-0.02(-0.72%)
Aug 19, 2004
3.125
3.125
3.011
3.090
100,670
+0.02(+0.54%)
Aug 18, 2004
3.102
3.125
3.011
3.074
64,252
-0.03(-0.92%)
Aug 17, 2004
3.068
3.125
3.011
3.102
67,054
-0.05(-1.44%)
Aug 16, 2004
3.011
3.182
2.983
3.148
71,806
+0.14(+4.55%)
Aug 13, 2004
3.205
3.205
2.965
3.011
62,126
-0.15(-4.87%)
Aug 12, 2004
3.159
3.182
3.011
3.165
60,366
+0.04(+1.27%)
Aug 11, 2004
2.943
3.176
2.926
3.125
84,478
+0.05(+1.48%)
Aug 10, 2004
3.040
3.097
2.938
3.080
83,950
+0.13(+4.23%)
Aug 09, 2004
2.898
3.091
2.898
2.955
73,504
+0.08(+2.77%)
Aug 06, 2004
3.023
3.080
2.858
2.875
123,549
-0.30(-9.32%)
Aug 05, 2004
3.176
3.176
3.068
3.171
56,142
+0.01(+0.18%)
Aug 04, 2004
3.182
3.182
3.113
3.165
40,655
+0.06(+1.83%)
Aug 03, 2004
3.153
3.188
3.102
3.108
38,571
-0.07(-2.32%)
Aug 02, 2004
3.125
3.182
3.102
3.182
54,030
+0.01(+0.36%)
Jul 30, 2004
3.108
3.182
3.081
3.171
98,910
+0.06(+2.01%)
Jul 29, 2004
3.040
3.125
3.040
3.108
68,638
+0.07(+2.24%)
Jul 28, 2004
3.182
3.233
3.011
3.040
243,579
-0.13(-4.12%)
Jul 27, 2004
3.296
3.296
3.171
3.171
47,343
-0.04(-1.24%)
Jul 26, 2004
3.239
3.290
3.210
3.210
45,935
-0.06(-1.74%)
Jul 23, 2004
3.182
3.296
3.182
3.267
59,662
+0.06(+1.95%)
Jul 22, 2004
3.165
3.227
3.165
3.205
70,750
+0.02(+0.57%)
Jul 21, 2004
3.182
3.330
3.182
3.186
56,142
-0.07(-2.13%)
Jul 20, 2004
3.159
3.267
3.159
3.256
32,207
+0.07(+2.32%)
Jul 19, 2004
3.176
3.233
3.125
3.182
199,228
-0.09(-2.61%)
Jul 16, 2004
3.267
3.324
3.267
3.267
81,838
-0.02(-0.69%)
Jul 15, 2004
3.409
3.409
3.261
3.290
76,382
-0.07(-2.00%)
Jul 14, 2004
3.409
3.409
3.341
3.357
31,151
-0.02(-0.54%)
Jul 13, 2004
3.381
3.432
3.338
3.375
170,540
+0.00(+0.00%)
Jul 12, 2004
3.352
3.466
3.352
3.375
68,110
-0.07(-2.14%)
Jul 09, 2004
3.409
3.460
3.375
3.449
70,398
+0.04(+1.17%)
Jul 08, 2004
3.426
3.438
3.358
3.409
170,540
+0.02(+0.67%)
Jul 07, 2004
3.409
3.409
3.352
3.386
83,598
+0.01(+0.17%)
Jul 06, 2004
3.449
3.460
3.347
3.381
106,477
-0.03(-0.83%)
Jul 02, 2004
3.438
3.438
3.341
3.409
120,557
-0.01(-0.17%)
Jul 01, 2004
3.517
3.517
3.341
3.415
168,076
-0.05(-1.31%)
Jun 30, 2004
3.335
3.580
3.222
3.460
753,969
+0.36(+11.74%)
Jun 29, 2004
3.125
3.233
3.034
3.097
49,807
-0.05(-1.45%)
Jun 28, 2004
3.034
3.205
3.034
3.142
148,365
+0.02(+0.55%)
Jun 25, 2004
2.983
3.125
2.983
3.125
83,598
+0.14(+4.76%)
Jun 24, 2004
3.153
3.153
2.983
2.983
177,404
-0.17(-5.41%)
Jun 23, 2004
3.136
3.165
3.125
3.153
109,293
-0.03(-0.89%)
Jun 22, 2004
3.210
3.210
3.097
3.182
91,870
+0.02(+0.72%)
Jun 21, 2004
3.199
3.227
3.153
3.159
60,366
-0.05(-1.59%)
Jun 18, 2004
3.153
3.239
3.153
3.210
151,709
+0.03(+1.07%)
Jun 17, 2004
3.239
3.239
3.136
3.176
38,719
-0.06(-1.76%)
Jun 16, 2004
3.153
3.239
3.125
3.233
31,151
+0.08(+2.52%)
Jun 15, 2004
3.239
3.267
3.142
3.153
209,083
-0.02(-0.54%)
Jun 14, 2004
3.205
3.233
3.136
3.171
66,526
-0.05(-1.41%)
Jun 10, 2004
3.188
3.267
3.188
3.216
78,318
+0.03(+0.89%)
Jun 09, 2004
3.264
3.324
3.182
3.188
139,213
-0.08(-2.43%)
Jun 08, 2004
3.210
3.335
3.210
3.267
80,430
+0.03(+0.88%)
Jun 07, 2004
3.352
3.364
3.239
3.239
134,285
-0.04(-1.21%)
Jun 04, 2004
3.330
3.335
3.250
3.278
84,302
-0.07(-2.04%)
Jun 03, 2004
3.608
3.631
3.284
3.347
284,938
-0.32(-8.68%)
Jun 02, 2004
3.767
3.767
3.614
3.665
24,463
+0.05(+1.27%)
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.