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
C S P Inc
(NQ:
CSPI
)
14.79
-0.02 (-0.14%)
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
5.925
6.578
5.714
6.099
790,823
+0.51(+9.12%)
May 27, 2005
5.067
5.589
5.048
5.589
138,710
+0.53(+10.58%)
May 26, 2005
5.285
5.353
5.036
5.055
82,765
-0.24(-4.61%)
May 25, 2005
5.223
5.299
5.173
5.299
16,600
+0.08(+1.46%)
May 24, 2005
5.378
5.378
5.148
5.223
33,615
-0.21(-3.78%)
May 23, 2005
5.440
5.682
5.409
5.428
55,644
-0.01(-0.23%)
May 20, 2005
5.160
5.596
4.986
5.440
134,685
+0.33(+6.45%)
May 19, 2005
5.036
5.341
4.912
5.111
144,491
+0.16(+3.25%)
May 18, 2005
5.117
5.117
4.825
4.950
281,954
-0.17(-3.27%)
May 17, 2005
5.378
5.409
5.005
5.117
139,323
-0.09(-1.79%)
May 16, 2005
5.596
5.782
5.204
5.210
225,963
-0.33(-5.95%)
May 13, 2005
6.373
6.460
5.471
5.540
402,326
-0.83(-13.08%)
May 12, 2005
6.373
6.839
6.074
6.373
610,049
+0.15(+2.41%)
May 11, 2005
5.770
6.522
5.608
6.224
578,765
+0.48(+8.45%)
May 10, 2005
6.528
6.932
5.558
5.739
1,187,034
+1.39(+31.86%)
May 09, 2005
4.551
4.850
4.352
4.352
10,597
+0.01(+0.14%)
May 06, 2005
4.309
4.346
4.309
4.346
5,098
+0.06(+1.30%)
May 05, 2005
4.290
4.290
4.290
4.290
0
+0.00(+0.00%)
May 04, 2005
4.041
4.290
4.041
4.290
4,181
+0.25(+6.15%)
May 03, 2005
3.799
4.197
3.799
4.041
12,063
-0.07(-1.66%)
May 02, 2005
4.601
4.601
4.110
4.110
562
-0.40(-8.95%)
Apr 29, 2005
4.352
4.514
4.352
4.514
966
+0.11(+2.54%)
Apr 28, 2005
4.291
4.402
4.291
4.402
562
+0.05(+1.14%)
Apr 27, 2005
4.414
4.508
4.352
4.352
1,622
-0.03(-0.71%)
Apr 26, 2005
4.210
4.383
4.210
4.383
353
+0.04(+0.86%)
Apr 25, 2005
4.166
4.346
4.166
4.346
1,989
+0.14(+3.40%)
Apr 22, 2005
4.296
4.296
4.072
4.203
8,001
+0.06(+1.35%)
Apr 21, 2005
4.389
4.389
4.135
4.147
14,797
-0.33(-7.36%)
Apr 20, 2005
4.445
4.607
4.358
4.476
11,788
+0.05(+1.12%)
Apr 19, 2005
4.501
4.600
4.383
4.427
11,167
-0.30(-6.32%)
Apr 18, 2005
4.663
4.725
4.557
4.725
2,412
+0.06(+1.20%)
Apr 15, 2005
4.669
4.669
4.669
4.669
0
+0.00(+0.00%)
Apr 14, 2005
5.017
5.017
4.669
4.669
7,023
+0.19(+4.31%)
Apr 13, 2005
4.514
4.651
4.476
4.476
2,185
-0.17(-3.61%)
Apr 12, 2005
4.632
4.725
4.588
4.644
5,632
-0.10(-2.10%)
Apr 11, 2005
4.744
4.744
4.744
4.744
0
+0.00(+0.00%)
Apr 08, 2005
5.278
5.278
4.738
4.744
6,909
-0.32(-6.27%)
Apr 07, 2005
4.756
5.061
4.756
5.061
13,452
+0.14(+2.78%)
Apr 06, 2005
4.919
5.114
4.919
4.924
2,573
-0.17(-3.41%)
Apr 05, 2005
5.260
5.260
5.098
5.098
482
-0.35(-6.45%)
Apr 04, 2005
5.477
5.477
5.449
5.449
566
+0.19(+3.59%)
Apr 01, 2005
5.496
5.583
5.260
5.260
1,125
-0.13(-2.41%)
Mar 31, 2005
5.534
5.534
5.279
5.390
5,050
-0.01(-0.23%)
Mar 30, 2005
5.192
5.658
5.192
5.403
15,773
+0.12(+2.24%)
Mar 29, 2005
5.596
5.596
5.192
5.285
3,828
-0.03(-0.58%)
Mar 28, 2005
4.974
5.533
4.974
5.316
11,249
+0.32(+6.48%)
Mar 24, 2005
4.794
5.160
4.794
4.993
8,202
+0.38(+8.22%)
Mar 23, 2005
4.595
4.887
4.595
4.613
5,470
+0.10(+2.20%)
Mar 22, 2005
4.402
4.881
4.396
4.514
50,179
+0.34(+8.20%)
Mar 21, 2005
4.352
4.352
3.780
4.172
11,807
-0.22(-4.96%)
Mar 18, 2005
4.470
4.501
4.365
4.389
9,167
-0.11(-2.45%)
Mar 17, 2005
4.499
4.499
4.499
4.499
0
+0.00(+0.00%)
Mar 16, 2005
4.499
4.499
4.499
4.499
643
+0.01(+0.24%)
Mar 15, 2005
4.452
4.489
4.452
4.489
644
+0.02(+0.42%)
Mar 14, 2005
4.396
4.508
4.396
4.470
1,930
+0.02(+0.56%)
Mar 11, 2005
4.518
4.750
4.445
4.445
2,090
-0.23(-4.92%)
Mar 10, 2005
4.675
4.675
4.675
4.675
321
-0.08(-1.70%)
Mar 09, 2005
4.383
4.837
4.383
4.756
25,308
+0.09(+2.00%)
Mar 08, 2005
4.831
4.881
4.383
4.663
48,826
-0.31(-6.25%)
Mar 07, 2005
4.968
4.974
4.955
4.974
804
+0.15(+3.09%)
Mar 04, 2005
4.899
4.899
4.762
4.825
5,471
-0.07(-1.40%)
Mar 03, 2005
4.863
4.893
4.863
4.893
1,608
-0.07(-1.50%)
Mar 02, 2005
5.060
5.060
4.818
4.968
4,833
-0.07(-1.48%)
Mar 01, 2005
4.874
5.077
4.831
5.042
11,607
+0.07(+1.50%)
Feb 28, 2005
5.011
5.048
4.881
4.968
20,738
+0.06(+1.14%)
Feb 25, 2005
4.806
5.080
4.800
4.912
20,846
-0.02(-0.38%)
Feb 24, 2005
5.036
5.036
4.762
4.930
21,681
-0.11(-2.11%)
Feb 23, 2005
5.303
5.303
5.036
5.037
10,438
-0.06(-1.21%)
Feb 22, 2005
5.838
5.844
4.762
5.098
177,306
-0.89(-14.85%)
Feb 18, 2005
6.068
6.093
5.875
5.987
4,027
+0.14(+2.34%)
Feb 17, 2005
5.801
6.087
5.788
5.851
21,091
+0.02(+0.32%)
Feb 16, 2005
6.118
6.118
5.832
5.832
3,699
-0.01(-0.11%)
Feb 15, 2005
5.726
6.012
5.726
5.838
805
-0.04(-0.64%)
Feb 14, 2005
6.230
6.248
5.751
5.875
3,715
-0.21(-3.47%)
Feb 11, 2005
5.808
6.199
5.714
6.087
7,385
-0.12(-2.00%)
Feb 10, 2005
6.000
6.211
5.987
6.211
4,664
+0.21(+3.52%)
Feb 09, 2005
5.969
6.000
5.707
6.000
2,753
-0.21(-3.31%)
Feb 08, 2005
5.602
6.205
5.602
6.205
4,744
+0.26(+4.39%)
Feb 07, 2005
5.446
6.199
5.446
5.944
8,365
-0.27(-4.40%)
Feb 04, 2005
6.093
6.242
6.093
6.217
3,377
+0.17(+2.77%)
Feb 03, 2005
5.664
6.391
5.316
6.049
12,092
+0.21(+3.62%)
Feb 02, 2005
5.596
6.404
5.596
5.838
35,545
+0.32(+5.74%)
Feb 01, 2005
5.975
5.975
5.459
5.521
16,942
-0.46(-7.69%)
Jan 31, 2005
6.186
6.186
5.975
5.981
2,573
+0.01(+0.10%)
Jan 28, 2005
5.795
6.466
5.795
5.975
7,535
+0.16(+2.78%)
Jan 27, 2005
5.322
5.838
5.322
5.813
12,521
+0.40(+7.35%)
Jan 26, 2005
5.285
5.757
5.229
5.415
13,526
-0.20(-3.53%)
Jan 25, 2005
5.614
5.614
5.614
5.614
0
+0.00(+0.00%)
Jan 24, 2005
5.614
5.614
5.614
5.614
0
+0.00(+0.00%)
Jan 21, 2005
5.614
5.614
5.614
5.614
0
+0.00(+0.00%)
Jan 20, 2005
5.316
5.614
5.315
5.614
13,274
-0.08(-1.32%)
Jan 19, 2005
5.129
5.714
5.129
5.689
26,217
+0.37(+7.02%)
Jan 18, 2005
5.409
5.614
5.048
5.316
13,398
-0.32(-5.74%)
Jan 14, 2005
5.770
5.770
5.384
5.640
33,940
+0.00(+0.01%)
Jan 13, 2005
5.633
5.707
5.571
5.639
9,687
+0.01(+0.11%)
Jan 12, 2005
5.614
5.751
5.596
5.633
8,444
-0.12(-2.05%)
Jan 11, 2005
6.031
6.087
5.390
5.751
77,086
+0.05(+0.87%)
Jan 10, 2005
6.186
6.186
5.627
5.701
66,430
-0.16(-2.65%)
Jan 07, 2005
5.925
6.155
5.813
5.857
34,403
-0.11(-1.88%)
Jan 06, 2005
5.987
6.074
5.770
5.969
36,345
+0.07(+1.27%)
Jan 05, 2005
6.000
6.000
5.658
5.894
10,551
+0.04(+0.74%)
Jan 04, 2005
6.416
6.416
5.664
5.851
67,299
-0.21(-3.49%)
Jan 03, 2005
6.460
6.497
5.913
6.062
60,859
-0.40(-6.15%)
Dec 31, 2004
6.441
6.528
5.888
6.459
113,536
+0.22(+3.58%)
Dec 30, 2004
6.702
6.839
6.143
6.236
181,267
-0.27(-4.11%)
Dec 29, 2004
6.192
7.368
5.882
6.503
746,302
+1.55(+31.41%)
Dec 28, 2004
5.042
5.042
4.850
4.949
10,615
-0.13(-2.57%)
Dec 27, 2004
5.042
5.080
5.042
5.080
1,930
-0.14(-2.74%)
Dec 23, 2004
5.527
5.620
5.223
5.223
5,146
-0.32(-5.83%)
Dec 22, 2004
5.546
5.546
5.546
5.546
0
+0.00(+0.00%)
Dec 21, 2004
4.974
5.658
4.974
5.546
9,007
+0.57(+11.50%)
Dec 20, 2004
5.136
5.136
4.974
4.974
2,412
-0.40(-7.51%)
Dec 17, 2004
5.372
5.397
5.372
5.378
1,447
+0.09(+1.76%)
Dec 16, 2004
5.279
5.285
5.279
5.285
2,895
+0.12(+2.41%)
Dec 15, 2004
4.974
5.160
4.750
5.160
2,573
+0.03(+0.61%)
Dec 14, 2004
5.279
5.279
5.036
5.129
5,468
-0.09(-1.79%)
Dec 13, 2004
5.285
5.285
5.223
5.223
1,769
+0.09(+1.82%)
Dec 10, 2004
5.204
5.204
5.037
5.129
1,769
+0.00(+0.00%)
Dec 09, 2004
5.241
5.241
5.098
5.129
3,538
+0.02(+0.36%)
Dec 08, 2004
5.098
5.111
5.098
5.111
643
-0.27(-4.97%)
Dec 07, 2004
5.378
5.378
5.378
5.378
0
+0.00(+0.00%)
Dec 06, 2004
5.378
5.378
5.378
5.378
643
+0.03(+0.58%)
Dec 03, 2004
5.347
5.347
5.347
5.347
804
-0.03(-0.58%)
Dec 02, 2004
5.378
5.378
5.378
5.378
0
+0.00(+0.00%)
Dec 01, 2004
5.471
5.471
5.378
5.378
482
-0.09(-1.70%)
Nov 30, 2004
5.285
5.471
5.285
5.471
3,055
+0.00(+0.00%)
Nov 29, 2004
5.285
5.471
5.285
5.471
643
+0.12(+2.33%)
Nov 26, 2004
5.347
5.347
5.347
5.347
0
+0.00(+0.00%)
Nov 24, 2004
4.974
5.347
4.974
5.347
1,447
+0.10(+1.91%)
Nov 23, 2004
5.596
5.658
4.607
5.247
13,028
-0.35(-6.23%)
Nov 22, 2004
5.036
5.596
5.036
5.596
4,342
+0.56(+11.11%)
Nov 19, 2004
5.409
5.471
4.545
5.036
3,377
-0.31(-5.81%)
Nov 18, 2004
5.346
5.347
5.346
5.347
643
+0.00(+0.00%)
Nov 17, 2004
5.347
5.347
5.347
5.347
160
+0.21(+3.99%)
Nov 16, 2004
5.142
5.142
5.142
5.142
0
+0.00(+0.00%)
Nov 15, 2004
5.316
5.316
4.986
5.142
9,167
-0.17(-3.29%)
Nov 12, 2004
4.955
5.316
4.955
5.316
3,216
+0.36(+7.29%)
Nov 11, 2004
4.955
4.955
4.955
4.955
1,930
+0.12(+2.44%)
Nov 10, 2004
4.508
4.837
4.508
4.837
804
+0.05(+1.04%)
Nov 09, 2004
4.986
5.005
4.508
4.787
7,720
-0.32(-6.33%)
Nov 08, 2004
5.111
5.111
5.111
5.111
482
-0.11(-2.14%)
Nov 05, 2004
5.223
5.241
4.980
5.223
5,629
+0.01(+0.24%)
Nov 04, 2004
5.129
5.210
5.129
5.210
4,181
+0.08(+1.58%)
Nov 03, 2004
4.981
5.129
4.981
5.129
8,042
+0.04(+0.75%)
Nov 02, 2004
5.098
5.098
5.073
5.091
3,538
-0.06(-1.24%)
Nov 01, 2004
5.223
5.223
4.974
5.155
5,951
-0.05(-0.93%)
Oct 29, 2004
5.129
5.204
5.129
5.204
6,272
+0.07(+1.45%)
Oct 28, 2004
4.943
5.129
4.943
5.129
15,119
+0.14(+2.87%)
Oct 27, 2004
5.030
5.129
4.986
4.986
2,090
-0.09(-1.84%)
Oct 26, 2004
5.036
5.129
5.036
5.080
7,720
+0.15(+3.03%)
Oct 25, 2004
4.930
4.930
4.930
4.930
0
+0.00(+0.00%)
Oct 22, 2004
4.905
5.005
4.905
4.930
3,538
+0.16(+3.39%)
Oct 21, 2004
4.744
4.769
4.738
4.769
804
-0.17(-3.40%)
Oct 20, 2004
5.104
5.104
4.521
4.937
3,860
+0.34(+7.30%)
Oct 19, 2004
4.893
4.912
4.508
4.601
6,916
-0.09(-1.99%)
Oct 18, 2004
4.551
4.800
4.284
4.694
4,986
+0.12(+2.72%)
Oct 15, 2004
4.868
4.974
4.253
4.570
18,014
+0.15(+3.38%)
Oct 14, 2004
4.570
4.881
4.421
4.421
1,286
-0.33(-6.94%)
Oct 13, 2004
4.570
4.750
4.532
4.750
2,573
+0.02(+0.38%)
Oct 12, 2004
4.178
4.856
4.178
4.732
10,132
+0.07(+1.48%)
Oct 11, 2004
4.738
4.750
4.166
4.663
6,755
+0.13(+2.88%)
Oct 08, 2004
4.396
4.532
4.371
4.532
482
-0.16(-3.44%)
Oct 07, 2004
4.501
4.694
4.489
4.694
7,559
-0.04(-0.92%)
Oct 06, 2004
4.458
4.756
4.352
4.738
14,314
-0.11(-2.18%)
Oct 05, 2004
4.570
4.843
4.346
4.843
14,314
+0.16(+3.45%)
Oct 04, 2004
4.682
4.682
4.682
4.682
0
+0.00(+0.00%)
Oct 01, 2004
4.719
4.725
4.582
4.682
2,734
+0.03(+0.67%)
Sep 30, 2004
4.439
4.651
4.439
4.651
965
-0.04(-0.93%)
Sep 29, 2004
4.402
4.750
4.365
4.694
11,419
+0.30(+6.79%)
Sep 28, 2004
4.850
4.850
4.365
4.396
17,049
-0.64(-12.72%)
Sep 27, 2004
5.254
5.254
4.725
5.036
2,090
+0.01(+0.12%)
Sep 24, 2004
5.030
5.030
5.030
5.030
160
+0.03(+0.62%)
Sep 23, 2004
4.874
4.999
4.700
4.999
6,916
+0.02(+0.36%)
Sep 22, 2004
5.129
5.129
4.694
4.981
4,664
-0.15(-2.90%)
Sep 21, 2004
5.129
5.129
5.129
5.129
804
+0.22(+4.56%)
Sep 20, 2004
5.129
5.247
4.756
4.905
5,468
-0.19(-3.78%)
Sep 17, 2004
4.439
5.099
4.414
5.098
11,741
+0.44(+9.48%)
Sep 16, 2004
4.408
4.663
4.209
4.657
15,842
-0.20(-4.10%)
Sep 15, 2004
4.632
4.856
4.632
4.856
3,699
+0.22(+4.83%)
Sep 14, 2004
4.085
4.633
4.085
4.632
1,930
-0.03(-0.67%)
Sep 13, 2004
4.476
4.663
4.476
4.663
9,811
+0.19(+4.17%)
Sep 10, 2004
3.992
4.508
3.992
4.476
17,209
+0.12(+2.86%)
Sep 09, 2004
3.973
4.352
3.973
4.352
9,489
+0.47(+12.02%)
Sep 08, 2004
4.035
4.035
3.824
3.885
8,042
-0.07(-1.75%)
Sep 07, 2004
4.271
4.271
3.948
3.954
48,895
-0.14(-3.49%)
Sep 03, 2004
3.960
4.097
3.960
4.097
1,125
+0.10(+2.49%)
Sep 02, 2004
4.352
4.352
3.898
3.998
9,167
-0.35(-8.14%)
Sep 01, 2004
4.663
4.663
3.998
4.352
2,251
+0.07(+1.60%)
Aug 31, 2004
3.842
4.340
3.836
4.284
11,258
+0.28(+6.99%)
Aug 30, 2004
3.774
4.004
3.718
4.004
6,755
+0.11(+2.71%)
Aug 27, 2004
4.023
4.023
3.898
3.898
643
-0.35(-8.33%)
Aug 26, 2004
4.259
4.383
4.215
4.253
4,664
-0.07(-1.58%)
Aug 25, 2004
4.321
4.321
4.321
4.321
0
+0.00(+0.00%)
Aug 24, 2004
4.321
4.321
4.321
4.321
0
+0.00(+0.00%)
Aug 23, 2004
4.178
4.508
4.178
4.321
3,216
+0.24(+5.78%)
Aug 20, 2004
4.470
4.539
4.047
4.085
965
-0.28(-6.41%)
Aug 19, 2004
4.321
4.570
4.321
4.365
9,650
+0.04(+0.86%)
Aug 18, 2004
4.327
4.327
4.327
4.327
0
+0.00(+0.00%)
Aug 17, 2004
4.278
4.352
4.103
4.327
13,510
-0.02(-0.43%)
Aug 16, 2004
4.302
4.346
4.228
4.346
1,286
+0.14(+3.40%)
Aug 13, 2004
4.228
4.228
4.203
4.203
643
+0.13(+3.21%)
Aug 12, 2004
3.961
4.110
3.961
4.072
3,377
-0.03(-0.76%)
Aug 11, 2004
4.197
4.203
3.929
4.103
1,769
-0.25(-5.71%)
Aug 10, 2004
3.980
4.408
3.979
4.352
10,454
+0.31(+7.69%)
Aug 09, 2004
4.414
4.414
4.010
4.041
9,167
-0.40(-9.09%)
Aug 06, 2004
4.501
4.501
4.135
4.445
7,881
+0.28(+6.72%)
Aug 05, 2004
3.949
4.632
3.949
4.166
27,021
-0.02(-0.45%)
Aug 04, 2004
4.296
4.296
4.166
4.184
5,951
-0.48(-10.27%)
Aug 03, 2004
4.564
4.663
3.743
4.663
3,739
+0.57(+13.81%)
Aug 02, 2004
3.892
4.228
3.805
4.097
8,685
+0.02(+0.46%)
Jul 30, 2004
4.110
4.135
3.836
4.079
8,524
-0.01(-0.15%)
Jul 29, 2004
4.097
4.097
4.047
4.085
3,055
+0.11(+2.66%)
Jul 28, 2004
3.979
4.103
3.712
3.979
14,958
+0.09(+2.40%)
Jul 27, 2004
3.886
3.886
3.886
3.886
160
-0.25(-6.02%)
Jul 26, 2004
3.898
4.166
3.898
4.135
1,286
+0.15(+3.89%)
Jul 23, 2004
3.780
4.159
3.712
3.980
10,132
+0.01(+0.31%)
Jul 22, 2004
3.967
3.967
3.967
3.967
0
+0.00(+0.00%)
Jul 21, 2004
3.967
3.973
3.743
3.967
7,720
-0.14(-3.46%)
Jul 20, 2004
3.979
4.110
3.967
4.110
3,699
+0.08(+2.01%)
Jul 19, 2004
3.973
4.029
3.948
4.029
3,055
+0.11(+2.86%)
Jul 16, 2004
3.755
4.004
3.755
3.917
4,503
-0.13(-3.23%)
Jul 15, 2004
4.035
4.103
3.923
4.047
6,594
+0.07(+1.72%)
Jul 14, 2004
3.979
3.979
3.979
3.979
160
-0.10(-2.44%)
Jul 13, 2004
4.166
4.166
3.730
4.079
21,552
-0.09(-2.09%)
Jul 12, 2004
4.166
4.389
4.166
4.166
6,272
-0.01(-0.15%)
Jul 09, 2004
4.408
4.570
4.172
4.172
3,377
-0.04(-1.03%)
Jul 08, 2004
4.079
4.302
3.886
4.215
10,454
-0.05(-1.17%)
Jul 07, 2004
4.508
4.508
4.016
4.265
18,818
-0.04(-1.01%)
Jul 06, 2004
4.383
4.383
4.215
4.309
22,517
-0.17(-3.88%)
Jul 02, 2004
4.365
4.644
4.365
4.483
3,538
+0.11(+2.41%)
Jul 01, 2004
4.383
4.396
4.365
4.377
965
-0.22(-4.87%)
Jun 30, 2004
4.595
4.750
4.402
4.601
9,972
+0.24(+5.56%)
Jun 29, 2004
4.358
4.358
4.358
4.358
1,447
-0.07(-1.54%)
Jun 28, 2004
4.445
4.613
4.371
4.427
3,538
+0.08(+1.86%)
Jun 25, 2004
4.445
4.445
4.116
4.346
9,489
-0.01(-0.29%)
Jun 24, 2004
4.358
4.358
4.358
4.358
0
+0.00(+0.00%)
Jun 23, 2004
4.358
4.358
4.358
4.358
2,734
+0.07(+1.59%)
Jun 22, 2004
4.290
4.291
4.103
4.290
5,468
-0.08(-1.85%)
Jun 21, 2004
4.427
4.663
3.911
4.371
5,468
+0.02(+0.43%)
Jun 18, 2004
3.998
4.352
3.998
4.352
482
+0.00(+0.00%)
Jun 17, 2004
4.315
4.445
4.203
4.352
4,986
-0.16(-3.45%)
Jun 16, 2004
4.508
4.508
4.508
4.508
1,672
+0.00(+0.00%)
Jun 15, 2004
4.731
4.731
4.458
4.508
1,608
-0.14(-3.09%)
Jun 14, 2004
4.153
4.881
4.141
4.651
13,188
+0.61(+15.09%)
Jun 10, 2004
4.235
4.235
3.817
4.041
34,098
-0.13(-3.13%)
Jun 09, 2004
3.842
4.197
3.824
4.172
30,398
-0.07(-1.61%)
Jun 08, 2004
4.172
4.240
3.824
4.240
19,783
-0.26(-5.80%)
Jun 07, 2004
4.352
4.501
4.135
4.501
15,762
-0.08(-1.76%)
Jun 04, 2004
4.601
4.837
4.495
4.582
5,146
+0.02(+0.55%)
Jun 03, 2004
4.601
4.632
4.060
4.557
77,042
-0.15(-3.17%)
Jun 02, 2004
4.850
4.874
4.707
4.707
1,286
-0.12(-2.45%)
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.