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
Balchem Cp
(NQ:
BCPC
)
152.89
-1.81 (-1.17%)
Streaming Delayed Price
Updated: 11:11 AM EDT, Jun 4, 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 (%)
Apr 06, 2006
9.301
9.392
9.231
9.244
78,444
-0.05(-0.53%)
Apr 05, 2006
9.219
9.355
9.091
9.293
85,223
+0.09(+1.03%)
Apr 04, 2006
9.335
9.339
9.194
9.198
69,728
-0.19(-2.07%)
Apr 03, 2006
9.529
9.529
9.339
9.392
297,797
-0.14(-1.43%)
Mar 31, 2006
9.520
9.529
9.376
9.529
125,656
+0.05(+0.52%)
Mar 30, 2006
9.438
9.500
9.401
9.479
76,265
-0.01(-0.09%)
Mar 29, 2006
9.710
9.710
9.297
9.487
130,982
+0.17(+1.82%)
Mar 28, 2006
9.496
9.500
9.314
9.318
91,518
-0.18(-1.87%)
Mar 27, 2006
9.359
9.500
9.273
9.496
43,580
+0.20(+2.13%)
Mar 24, 2006
9.277
9.624
9.244
9.297
96,844
-0.02(-0.22%)
Mar 21, 2006
9.909
10.03
9.281
9.318
220,079
-0.59(-5.96%)
Mar 20, 2006
9.867
9.950
9.648
9.909
115,729
+0.05(+0.54%)
Mar 17, 2006
9.851
9.888
9.702
9.855
513,519
+0.05(+0.46%)
Mar 16, 2006
9.562
9.888
9.520
9.810
55,927
+0.31(+3.26%)
Mar 15, 2006
9.376
9.764
9.314
9.500
193,931
+0.11(+1.14%)
Mar 14, 2006
9.037
9.500
9.037
9.392
80,623
+0.36(+3.93%)
Mar 13, 2006
8.876
9.491
8.876
9.037
55,927
+0.20(+2.29%)
Mar 10, 2006
8.744
8.835
8.612
8.835
59,075
+0.13(+1.52%)
Mar 09, 2006
8.748
8.793
8.632
8.703
58,106
-0.05(-0.52%)
Mar 08, 2006
8.583
8.884
8.550
8.748
96,118
+0.06(+0.71%)
Mar 07, 2006
8.860
8.988
8.670
8.686
132,193
-0.13(-1.50%)
Mar 06, 2006
9.045
9.409
8.818
8.818
101,686
-0.39(-4.26%)
Mar 03, 2006
9.252
9.335
8.983
9.211
79,412
-0.04(-0.45%)
Mar 02, 2006
9.273
9.343
9.095
9.252
73,359
+0.04(+0.40%)
Mar 01, 2006
8.806
9.252
8.806
9.215
89,581
+0.35(+3.91%)
Feb 28, 2006
9.021
9.128
8.798
8.868
96,118
-0.30(-3.24%)
Feb 27, 2006
9.103
9.285
9.087
9.165
71,180
+0.02(+0.23%)
Feb 24, 2006
8.992
9.326
8.930
9.145
217,900
+0.11(+1.23%)
Feb 23, 2006
9.103
9.273
8.996
9.033
119,845
-0.13(-1.40%)
Feb 22, 2006
9.004
9.231
8.781
9.161
162,699
+0.12(+1.28%)
Feb 21, 2006
9.182
9.211
8.839
9.045
229,764
-0.12(-1.35%)
Feb 17, 2006
9.500
9.500
9.169
9.169
162,699
-0.24(-2.50%)
Feb 16, 2006
9.335
9.417
9.004
9.405
175,288
+0.04(+0.40%)
Feb 15, 2006
9.343
9.454
9.330
9.368
100,476
+0.02(+0.27%)
Feb 14, 2006
9.273
9.343
9.273
9.343
86,433
+0.01(+0.09%)
Feb 13, 2006
9.169
9.417
9.169
9.335
101,202
+0.14(+1.57%)
Feb 10, 2006
9.211
9.363
9.099
9.190
118,634
-0.07(-0.76%)
Feb 09, 2006
9.235
9.396
9.231
9.260
46,001
-0.04(-0.40%)
Feb 08, 2006
9.359
9.417
8.901
9.297
102,655
-0.10(-1.10%)
Feb 07, 2006
9.190
9.500
9.132
9.401
170,204
+0.27(+2.99%)
Feb 06, 2006
9.120
9.293
9.045
9.128
184,489
-0.03(-0.36%)
Feb 03, 2006
9.194
9.252
9.153
9.161
66,338
-0.07(-0.80%)
Feb 02, 2006
9.351
9.417
9.198
9.235
229,764
-0.12(-1.24%)
Feb 01, 2006
9.231
9.351
9.211
9.351
221,532
+0.12(+1.30%)
Jan 31, 2006
9.211
9.343
9.033
9.231
206,279
+0.05(+0.49%)
Jan 30, 2006
9.231
9.252
9.169
9.186
47,938
-0.09(-0.94%)
Jan 27, 2006
9.347
9.347
9.211
9.273
75,054
-0.06(-0.66%)
Jan 26, 2006
9.310
9.409
9.293
9.335
115,729
+0.09(+0.94%)
Jan 25, 2006
9.128
9.248
8.760
9.248
113,550
+0.18(+2.00%)
Jan 24, 2006
9.173
9.211
8.955
9.066
115,487
-0.05(-0.50%)
Jan 23, 2006
9.401
9.401
9.004
9.111
92,970
-0.03(-0.30%)
Jan 20, 2006
9.114
9.224
9.114
9.139
184,489
+0.05(+0.58%)
Jan 19, 2006
9.032
9.128
9.007
9.087
162,336
+0.06(+0.61%)
Jan 18, 2006
9.183
9.224
9.032
9.032
152,530
-0.19(-2.09%)
Jan 17, 2006
9.335
9.335
9.186
9.224
144,177
-0.07(-0.74%)
Jan 13, 2006
9.293
9.362
9.224
9.293
156,888
+0.06(+0.60%)
Jan 12, 2006
9.409
9.409
9.213
9.238
114,761
-0.12(-1.24%)
Jan 11, 2006
9.673
9.673
9.087
9.354
306,150
-0.28(-2.94%)
Jan 10, 2006
9.373
9.643
9.307
9.637
268,017
+0.29(+3.12%)
Jan 09, 2006
8.894
9.417
8.894
9.346
225,527
+0.48(+5.40%)
Jan 06, 2006
8.495
8.886
8.470
8.866
213,905
+0.40(+4.72%)
Jan 05, 2006
8.440
8.530
8.343
8.467
205,916
+0.06(+0.69%)
Jan 04, 2006
8.583
8.583
8.250
8.409
261,843
-0.21(-2.49%)
Jan 03, 2006
8.206
8.671
8.206
8.624
172,141
+0.42(+5.07%)
Dec 30, 2005
8.211
8.258
8.164
8.208
254,943
+0.00(+0.00%)
Dec 29, 2005
8.123
8.233
8.082
8.208
88,249
+0.09(+1.05%)
Dec 28, 2005
8.013
8.123
7.881
8.123
78,807
-0.02(-0.27%)
Dec 23, 2005
8.233
8.239
8.106
8.145
103,502
-0.05(-0.57%)
Dec 22, 2005
7.804
8.230
7.627
8.192
216,084
+0.42(+5.35%)
Dec 21, 2005
7.682
7.831
7.586
7.776
684,571
+0.12(+1.62%)
Dec 20, 2005
7.682
7.812
7.603
7.652
230,974
-0.02(-0.22%)
Dec 19, 2005
7.812
7.812
7.641
7.669
221,169
-0.14(-1.83%)
Dec 16, 2005
7.828
7.914
7.550
7.812
755,388
+0.10(+1.32%)
Dec 15, 2005
7.451
7.842
7.352
7.710
671,497
+0.21(+2.75%)
Dec 14, 2005
7.536
7.600
7.468
7.503
237,511
+0.02(+0.29%)
Dec 13, 2005
7.476
7.534
7.435
7.481
181,220
-0.02(-0.29%)
Dec 12, 2005
7.556
7.600
7.479
7.503
323,582
-0.05(-0.66%)
Dec 09, 2005
7.627
7.682
7.520
7.553
95,149
-0.03(-0.40%)
Dec 08, 2005
7.545
7.636
7.545
7.583
227,706
+0.07(+0.99%)
Dec 07, 2005
7.503
7.572
7.501
7.509
268,017
-0.04(-0.55%)
Dec 06, 2005
7.572
7.655
7.503
7.550
96,239
-0.03(-0.36%)
Dec 05, 2005
7.564
7.627
7.495
7.578
217,900
+0.04(+0.55%)
Dec 02, 2005
7.558
7.622
7.509
7.536
104,955
+0.01(+0.07%)
Dec 01, 2005
7.622
7.875
7.503
7.531
266,928
-0.06(-0.83%)
Nov 30, 2005
7.608
7.641
7.550
7.594
88,612
+0.01(+0.18%)
Nov 29, 2005
7.707
7.710
7.490
7.581
206,279
-0.10(-1.29%)
Nov 28, 2005
7.715
7.715
7.616
7.680
141,998
-0.04(-0.46%)
Nov 25, 2005
7.600
7.768
7.600
7.715
92,970
+0.13(+1.67%)
Nov 23, 2005
7.597
7.710
7.542
7.589
319,224
-0.06(-0.83%)
Nov 22, 2005
7.820
7.820
7.545
7.652
272,739
-0.20(-2.59%)
Nov 21, 2005
8.040
8.040
7.823
7.856
141,998
-0.24(-2.96%)
Nov 18, 2005
8.142
8.173
8.035
8.095
104,955
+0.01(+0.10%)
Nov 17, 2005
7.834
8.093
7.834
8.087
95,149
+0.29(+3.71%)
Nov 16, 2005
8.027
8.027
7.754
7.798
137,640
-0.17(-2.18%)
Nov 15, 2005
8.093
8.123
7.930
7.972
88,612
-0.15(-1.80%)
Nov 14, 2005
8.134
8.192
8.079
8.117
117,666
-0.02(-0.24%)
Nov 11, 2005
8.145
8.189
8.062
8.137
64,280
-0.04(-0.44%)
Nov 10, 2005
8.043
8.173
7.771
8.173
240,053
+0.10(+1.26%)
Nov 09, 2005
8.192
8.192
7.994
8.071
78,807
+0.12(+1.45%)
Nov 08, 2005
8.040
8.040
7.875
7.955
93,697
-0.15(-1.80%)
Nov 07, 2005
7.996
8.162
7.983
8.101
134,372
+0.13(+1.66%)
Nov 04, 2005
8.164
8.164
7.930
7.969
113,308
-0.24(-2.89%)
Nov 03, 2005
8.109
8.258
8.109
8.206
132,193
+0.06(+0.68%)
Nov 02, 2005
7.682
8.217
7.682
8.150
139,456
+0.51(+6.67%)
Nov 01, 2005
7.547
7.765
7.531
7.641
110,039
+0.09(+1.13%)
Oct 31, 2005
7.848
7.848
7.352
7.556
212,816
+0.25(+3.35%)
Oct 28, 2005
7.256
7.338
7.256
7.311
95,149
+0.09(+1.26%)
Oct 27, 2005
7.242
7.278
7.134
7.220
220,442
-0.05(-0.64%)
Oct 26, 2005
7.214
7.338
7.173
7.267
364,983
+0.10(+1.46%)
Oct 25, 2005
7.159
7.217
7.044
7.162
237,511
-0.04(-0.57%)
Oct 24, 2005
7.311
7.324
7.201
7.203
161,609
-0.11(-1.47%)
Oct 21, 2005
7.421
7.421
7.308
7.311
124,566
-0.11(-1.48%)
Oct 20, 2005
7.448
7.476
7.380
7.421
46,122
-0.06(-0.85%)
Oct 19, 2005
7.228
7.517
7.228
7.484
172,141
+0.24(+3.31%)
Oct 18, 2005
7.338
7.338
7.223
7.245
188,484
-0.13(-1.83%)
Oct 17, 2005
7.465
7.465
7.346
7.380
81,712
-0.06(-0.78%)
Oct 14, 2005
7.459
7.470
7.145
7.437
370,794
+0.00(+0.00%)
Oct 13, 2005
7.432
7.476
7.407
7.437
163,788
-0.01(-0.11%)
Oct 12, 2005
7.525
7.545
7.418
7.446
919,903
-0.08(-1.06%)
Oct 11, 2005
7.570
7.570
7.520
7.525
55,927
-0.03(-0.44%)
Oct 10, 2005
7.627
7.627
7.506
7.558
102,776
-0.07(-0.87%)
Oct 07, 2005
7.462
7.627
7.462
7.625
75,538
+0.19(+2.56%)
Oct 06, 2005
7.393
7.501
7.380
7.435
221,169
+0.00(+0.00%)
Oct 05, 2005
7.545
7.545
7.410
7.435
445,970
-0.12(-1.64%)
Oct 04, 2005
7.627
7.732
7.558
7.558
167,057
-0.07(-0.90%)
Oct 03, 2005
7.600
7.710
7.586
7.627
134,372
+0.04(+0.54%)
Sep 30, 2005
7.388
7.977
7.357
7.586
227,706
+0.27(+3.65%)
Sep 29, 2005
7.352
7.366
7.159
7.319
183,399
-0.02(-0.34%)
Sep 28, 2005
7.324
7.407
7.250
7.344
83,891
+0.02(+0.26%)
Sep 27, 2005
7.228
7.418
7.228
7.324
247,317
+0.08(+1.10%)
Sep 26, 2005
7.476
7.476
7.063
7.245
526,593
-0.23(-3.09%)
Sep 23, 2005
7.448
7.517
7.435
7.476
85,344
+0.03(+0.41%)
Sep 22, 2005
7.597
7.597
7.435
7.446
260,391
-0.15(-1.99%)
Sep 21, 2005
7.999
7.999
7.597
7.597
189,573
-0.44(-5.51%)
Sep 20, 2005
8.296
8.296
8.032
8.040
141,998
-0.23(-2.73%)
Sep 19, 2005
8.500
8.500
8.258
8.266
142,724
-0.29(-3.38%)
Sep 16, 2005
8.641
8.641
8.508
8.555
509,887
-0.04(-0.51%)
Sep 15, 2005
8.696
8.696
8.591
8.599
321,766
-0.10(-1.11%)
Sep 14, 2005
8.649
8.704
8.649
8.696
249,859
+0.05(+0.54%)
Sep 13, 2005
8.743
8.743
8.646
8.649
53,748
-0.09(-1.07%)
Sep 12, 2005
8.660
8.778
8.619
8.743
108,223
+0.06(+0.73%)
Sep 09, 2005
8.624
8.687
8.624
8.679
49,390
+0.03(+0.32%)
Sep 08, 2005
8.577
8.674
8.536
8.652
59,196
+0.06(+0.74%)
Sep 07, 2005
8.434
8.605
8.426
8.588
114,761
+0.14(+1.63%)
Sep 06, 2005
8.497
8.591
8.385
8.451
115,850
-0.04(-0.52%)
Sep 02, 2005
8.687
8.729
8.489
8.495
71,907
-0.21(-2.40%)
Sep 01, 2005
8.508
8.811
8.492
8.704
160,156
+0.20(+2.30%)
Aug 31, 2005
8.418
8.522
8.329
8.508
65,733
+0.10(+1.18%)
Aug 30, 2005
8.470
8.481
8.385
8.409
65,733
-0.07(-0.88%)
Aug 29, 2005
8.316
8.484
8.316
8.484
113,308
+0.15(+1.85%)
Aug 26, 2005
8.467
8.467
8.329
8.329
63,554
-0.17(-1.94%)
Aug 25, 2005
8.591
8.591
8.390
8.495
85,344
-0.07(-0.80%)
Aug 24, 2005
8.217
8.564
8.200
8.564
277,823
+0.37(+4.50%)
Aug 23, 2005
8.203
8.233
8.137
8.195
115,850
+0.00(+0.00%)
Aug 22, 2005
8.263
8.263
8.192
8.195
76,628
-0.04(-0.47%)
Aug 19, 2005
8.346
8.376
8.233
8.233
118,029
-0.11(-1.32%)
Aug 18, 2005
8.646
8.646
8.343
8.343
221,169
-0.31(-3.60%)
Aug 17, 2005
8.495
8.671
8.475
8.654
49,390
+0.13(+1.55%)
Aug 16, 2005
8.756
8.756
8.522
8.522
153,983
-0.26(-2.98%)
Aug 15, 2005
8.864
8.864
8.720
8.784
120,934
-0.05(-0.53%)
Aug 12, 2005
8.864
8.894
8.814
8.831
162,336
-0.06(-0.68%)
Aug 11, 2005
8.756
8.891
8.729
8.891
132,919
+0.13(+1.51%)
Aug 10, 2005
8.720
8.891
8.720
8.759
132,193
+0.04(+0.47%)
Aug 09, 2005
8.759
8.798
8.718
8.718
91,518
-0.04(-0.44%)
Aug 08, 2005
8.784
8.842
8.729
8.756
54,475
-0.03(-0.31%)
Aug 05, 2005
8.866
8.866
8.701
8.784
191,026
-0.12(-1.30%)
Aug 04, 2005
8.905
8.905
8.850
8.899
70,817
+0.02(+0.19%)
Aug 03, 2005
8.935
8.946
8.880
8.883
151,804
-0.05(-0.59%)
Aug 02, 2005
8.866
8.946
8.844
8.935
245,138
+0.10(+1.18%)
Aug 01, 2005
8.811
8.894
8.715
8.831
191,026
+0.04(+0.50%)
Jul 29, 2005
8.729
8.798
8.660
8.787
205,916
+0.03(+0.35%)
Jul 28, 2005
8.715
8.778
8.715
8.756
240,053
+0.06(+0.63%)
Jul 27, 2005
8.715
8.715
8.588
8.701
92,970
+0.00(+0.03%)
Jul 26, 2005
8.619
8.715
8.580
8.698
222,621
+0.05(+0.61%)
Jul 25, 2005
8.591
8.660
8.591
8.646
103,502
+0.06(+0.64%)
Jul 22, 2005
8.371
8.591
8.343
8.591
93,697
+0.25(+2.97%)
Jul 21, 2005
8.569
8.569
8.343
8.343
205,916
-0.23(-2.63%)
Jul 20, 2005
8.536
8.676
8.522
8.569
240,780
+0.01(+0.13%)
Jul 19, 2005
8.288
8.583
8.288
8.558
117,666
+0.30(+3.60%)
Jul 18, 2005
8.233
8.329
8.206
8.261
166,694
+0.03(+0.33%)
Jul 15, 2005
8.233
8.261
8.192
8.233
78,444
-0.02(-0.30%)
Jul 14, 2005
8.261
8.261
8.233
8.258
304,334
-0.00(-0.03%)
Jul 13, 2005
8.258
8.261
8.222
8.261
232,427
+0.00(+0.03%)
Jul 12, 2005
8.261
8.261
8.219
8.258
333,751
-0.00(-0.03%)
Jul 11, 2005
8.233
8.390
8.208
8.261
323,582
+0.03(+0.33%)
Jul 08, 2005
8.233
8.233
8.230
8.233
218,990
+0.01(+0.07%)
Jul 07, 2005
8.233
8.233
8.200
8.228
125,656
-0.03(-0.33%)
Jul 06, 2005
8.261
8.266
8.228
8.255
370,794
-0.01(-0.07%)
Jul 05, 2005
8.272
8.272
8.225
8.261
270,196
-0.01(-0.13%)
Jul 01, 2005
8.247
8.327
8.189
8.272
345,372
-0.00(-0.03%)
Jun 30, 2005
8.310
8.327
8.197
8.274
147,446
-0.01(-0.10%)
Jun 29, 2005
8.219
8.288
8.200
8.283
336,656
+0.09(+1.11%)
Jun 28, 2005
8.178
8.203
8.175
8.192
306,150
-0.00(-0.03%)
Jun 27, 2005
8.175
8.247
8.150
8.195
459,044
+0.02(+0.30%)
Jun 24, 2005
8.164
8.186
8.095
8.170
3,849,215
+0.02(+0.24%)
Jun 23, 2005
8.087
8.178
8.079
8.150
181,220
+0.04(+0.54%)
Jun 22, 2005
8.164
8.228
8.073
8.106
211,363
-0.04(-0.54%)
Jun 21, 2005
8.123
8.175
8.115
8.150
83,891
+0.01(+0.07%)
Jun 20, 2005
8.137
8.173
8.093
8.145
125,656
-0.02(-0.24%)
Jun 17, 2005
8.175
8.175
8.123
8.164
124,566
+0.01(+0.10%)
Jun 16, 2005
8.109
8.156
8.109
8.156
735,414
+0.10(+1.30%)
Jun 15, 2005
8.104
8.104
7.974
8.051
480,834
-0.04(-0.54%)
Jun 14, 2005
7.958
8.139
7.916
8.095
370,794
+0.14(+1.73%)
Jun 13, 2005
7.999
8.002
7.925
7.958
505,529
-0.08(-1.03%)
Jun 10, 2005
8.095
8.150
7.820
8.040
225,527
-0.08(-0.98%)
Jun 09, 2005
8.123
8.150
7.996
8.120
198,289
-0.00(-0.03%)
Jun 08, 2005
7.831
8.178
7.831
8.123
453,233
+0.31(+3.95%)
Jun 07, 2005
7.779
7.958
7.779
7.815
297,434
+0.06(+0.82%)
Jun 06, 2005
7.525
7.875
7.525
7.751
268,017
+0.18(+2.44%)
Jun 03, 2005
7.545
7.572
7.545
7.567
167,057
+0.01(+0.11%)
Jun 02, 2005
7.572
7.600
7.531
7.558
323,582
-0.07(-0.87%)
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.