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
J J Snack Foods
(NQ:
JJSF
)
162.71
+2.91 (+1.82%)
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
9.996
10.22
9.918
10.18
79,161
+0.18(+1.77%)
May 27, 2005
10.03
10.15
9.980
10.00
16,298
-0.08(-0.82%)
May 26, 2005
10.00
10.11
9.941
10.09
37,543
+0.06(+0.60%)
May 25, 2005
10.05
10.15
9.996
10.03
60,352
-0.10(-1.00%)
May 24, 2005
10.13
10.16
10.08
10.13
40,236
-0.09(-0.85%)
May 23, 2005
10.12
10.30
10.12
10.21
40,064
+0.04(+0.36%)
May 20, 2005
9.912
10.18
9.912
10.18
64,947
+0.21(+2.09%)
May 19, 2005
10.01
10.06
9.901
9.970
72,789
+0.01(+0.15%)
May 18, 2005
10.07
10.11
9.922
9.955
39,751
-0.03(-0.27%)
May 17, 2005
9.922
10.02
9.811
9.982
124,916
+0.05(+0.48%)
May 16, 2005
9.904
10.07
9.844
9.934
101,780
-0.09(-0.86%)
May 13, 2005
10.13
10.18
9.972
10.02
68,554
-0.15(-1.46%)
May 12, 2005
10.52
10.62
10.13
10.17
64,797
-0.47(-4.40%)
May 11, 2005
10.70
10.83
10.58
10.64
83,381
-0.22(-2.05%)
May 10, 2005
10.83
10.89
10.71
10.86
65,611
+0.03(+0.29%)
May 09, 2005
10.62
10.90
10.51
10.83
97,956
+0.11(+1.00%)
May 06, 2005
10.89
10.90
10.60
10.72
52,479
-0.04(-0.38%)
May 05, 2005
10.72
10.92
10.69
10.76
32,872
+0.04(+0.39%)
May 04, 2005
10.44
10.75
10.42
10.72
116,120
+0.17(+1.58%)
May 03, 2005
10.21
11.35
10.18
10.56
88,849
+0.28(+2.69%)
May 02, 2005
10.09
10.30
10.09
10.28
70,052
+0.18(+1.80%)
Apr 29, 2005
9.951
10.16
9.873
10.10
50,019
+0.20(+1.98%)
Apr 28, 2005
9.901
9.939
9.835
9.901
55,681
+0.00(+0.02%)
Apr 27, 2005
9.858
9.988
9.751
9.899
77,731
+0.09(+0.90%)
Apr 26, 2005
9.959
9.974
9.697
9.811
51,182
-0.00(-0.02%)
Apr 25, 2005
10.04
10.08
9.714
9.813
51,546
-0.06(-0.59%)
Apr 22, 2005
9.970
10.30
9.807
9.871
81,604
-0.33(-3.27%)
Apr 21, 2005
9.798
10.29
9.798
10.20
200,401
+0.37(+3.71%)
Apr 20, 2005
9.998
9.998
9.815
9.840
133,611
-0.08(-0.79%)
Apr 19, 2005
9.813
9.943
9.809
9.918
101,957
+0.07(+0.67%)
Apr 18, 2005
9.390
10.04
9.390
9.852
167,591
+0.37(+3.94%)
Apr 15, 2005
9.495
9.590
9.421
9.479
57,901
+0.08(+0.86%)
Apr 14, 2005
9.563
9.563
9.398
9.398
43,295
+0.00(+0.02%)
Apr 13, 2005
9.640
9.640
9.320
9.396
39,235
-0.20(-2.09%)
Apr 12, 2005
9.303
9.629
9.303
9.596
40,422
+0.24(+2.53%)
Apr 11, 2005
9.489
9.493
9.307
9.359
39,264
-0.13(-1.37%)
Apr 08, 2005
9.404
9.576
9.404
9.489
27,261
-0.02(-0.26%)
Apr 07, 2005
9.283
9.514
9.283
9.514
15,343
+0.20(+2.13%)
Apr 06, 2005
9.472
9.485
9.314
9.316
55,009
-0.01(-0.09%)
Apr 05, 2005
9.460
9.460
9.254
9.324
64,509
-0.05(-0.48%)
Apr 04, 2005
9.342
9.444
9.291
9.369
59,959
-0.05(-0.48%)
Apr 01, 2005
9.668
9.668
9.334
9.415
45,544
-0.25(-2.54%)
Mar 31, 2005
9.555
9.681
9.472
9.660
73,584
+0.02(+0.19%)
Mar 30, 2005
9.571
9.668
9.408
9.642
39,446
+0.21(+2.25%)
Mar 29, 2005
9.540
9.623
9.429
9.429
62,189
-0.24(-2.43%)
Mar 28, 2005
9.598
9.695
9.485
9.664
48,269
+0.10(+1.01%)
Mar 24, 2005
9.677
9.677
9.406
9.567
49,100
+0.05(+0.54%)
Mar 23, 2005
9.458
9.580
9.458
9.516
27,818
-0.04(-0.45%)
Mar 22, 2005
9.545
9.685
9.497
9.559
24,578
-0.01(-0.06%)
Mar 21, 2005
9.607
9.821
9.479
9.565
49,374
+0.03(+0.32%)
Mar 18, 2005
9.842
9.842
9.408
9.534
159,415
-0.21(-2.16%)
Mar 17, 2005
9.916
9.916
9.512
9.745
41,540
-0.03(-0.32%)
Mar 16, 2005
9.596
9.918
9.596
9.776
42,437
+0.05(+0.55%)
Mar 15, 2005
9.860
9.947
9.687
9.722
33,013
-0.06(-0.65%)
Mar 14, 2005
9.718
9.871
9.691
9.786
33,042
+0.06(+0.66%)
Mar 11, 2005
9.637
9.728
9.633
9.722
33,119
+0.02(+0.21%)
Mar 10, 2005
9.951
9.998
9.673
9.701
40,338
-0.12(-1.22%)
Mar 09, 2005
9.963
10.05
9.809
9.821
35,478
-0.14(-1.45%)
Mar 08, 2005
10.01
10.19
9.912
9.965
54,047
-0.17(-1.65%)
Mar 07, 2005
10.18
10.24
10.04
10.13
37,684
-0.00(-0.02%)
Mar 04, 2005
10.20
10.40
9.998
10.13
104,932
-0.00(-0.02%)
Mar 03, 2005
10.01
10.19
9.850
10.14
88,372
+0.19(+1.93%)
Mar 02, 2005
9.809
10.05
9.809
9.945
41,019
+0.06(+0.58%)
Mar 01, 2005
9.725
9.899
9.718
9.887
76,395
+0.15(+1.53%)
Feb 28, 2005
9.361
9.827
9.361
9.739
75,738
+0.32(+3.39%)
Feb 25, 2005
9.396
9.489
9.204
9.419
39,804
+0.13(+1.38%)
Feb 24, 2005
9.423
9.427
9.134
9.291
24,476
-0.02(-0.22%)
Feb 23, 2005
9.295
9.456
9.206
9.312
48,458
+0.02(+0.24%)
Feb 22, 2005
9.623
9.623
9.289
9.289
63,469
-0.22(-2.32%)
Feb 18, 2005
9.897
9.897
9.497
9.510
116,283
-0.25(-2.58%)
Feb 17, 2005
10.00
10.04
9.761
9.761
39,785
-0.10(-1.02%)
Feb 16, 2005
10.00
10.00
9.734
9.862
59,801
-0.02(-0.25%)
Feb 15, 2005
9.881
9.937
9.796
9.887
56,042
+0.07(+0.69%)
Feb 14, 2005
9.945
9.945
9.718
9.819
6,878
+0.02(+0.21%)
Feb 11, 2005
9.675
9.932
9.675
9.798
13,816
+0.07(+0.76%)
Feb 10, 2005
9.871
9.967
9.673
9.724
67,303
-0.28(-2.78%)
Feb 09, 2005
10.28
10.29
9.959
10.00
46,082
-0.15(-1.48%)
Feb 08, 2005
10.11
10.15
10.01
10.15
24,490
+0.01(+0.06%)
Feb 07, 2005
9.912
10.26
9.912
10.15
60,965
+0.05(+0.45%)
Feb 04, 2005
10.10
10.10
9.899
10.10
52,195
+0.04(+0.39%)
Feb 03, 2005
10.06
10.06
9.848
10.06
31,212
+0.02(+0.25%)
Feb 02, 2005
9.889
10.04
9.844
10.04
24,752
-0.02(-0.18%)
Feb 01, 2005
9.953
10.06
9.563
10.06
43,670
+0.10(+1.04%)
Jan 31, 2005
9.788
9.963
9.706
9.953
47,268
+0.39(+4.10%)
Jan 28, 2005
9.559
9.889
9.559
9.561
19,563
-0.19(-1.90%)
Jan 27, 2005
9.906
9.906
9.681
9.747
40,629
-0.12(-1.25%)
Jan 26, 2005
9.891
9.901
9.720
9.871
45,961
+0.17(+1.77%)
Jan 25, 2005
9.891
9.891
9.699
9.699
47,246
-0.09(-0.91%)
Jan 24, 2005
9.798
10.02
9.716
9.788
133,800
+0.06(+0.66%)
Jan 21, 2005
9.091
9.943
9.091
9.724
193,372
+0.81(+9.10%)
Jan 20, 2005
9.021
9.062
8.891
8.913
51,279
-0.14(-1.53%)
Jan 19, 2005
9.415
9.415
9.037
9.052
78,751
-0.19(-2.05%)
Jan 18, 2005
9.118
9.349
9.083
9.241
45,021
+0.05(+0.58%)
Jan 14, 2005
9.066
9.188
8.946
9.188
37,184
+0.19(+2.16%)
Jan 13, 2005
9.295
9.408
8.994
8.994
63,767
-0.32(-3.45%)
Jan 12, 2005
9.406
9.592
9.316
9.316
25,654
-0.04(-0.38%)
Jan 11, 2005
9.512
9.633
9.351
9.351
26,248
-0.33(-3.39%)
Jan 10, 2005
9.615
9.924
9.615
9.679
76,279
+0.05(+0.56%)
Jan 07, 2005
9.934
9.934
9.625
9.625
36,200
-0.09(-0.89%)
Jan 06, 2005
9.567
9.968
9.567
9.712
102,454
+0.05(+0.56%)
Jan 05, 2005
9.747
9.961
9.658
9.658
53,065
-0.09(-0.91%)
Jan 04, 2005
9.901
9.953
9.747
9.747
59,171
-0.06(-0.61%)
Jan 03, 2005
9.916
10.04
9.802
9.807
40,350
-0.31(-3.04%)
Dec 31, 2004
9.922
10.12
9.918
10.11
33,691
+0.06(+0.57%)
Dec 30, 2004
9.945
10.23
9.945
10.06
24,238
-0.02(-0.18%)
Dec 29, 2004
10.12
10.21
10.07
10.07
15,997
-0.05(-0.45%)
Dec 28, 2004
10.14
10.23
9.720
10.12
35,873
+0.38(+3.85%)
Dec 27, 2004
10.11
10.11
9.745
9.745
20,118
-0.16(-1.62%)
Dec 23, 2004
10.14
10.18
9.906
9.906
22,057
-0.14(-1.44%)
Dec 22, 2004
10.07
10.10
9.893
10.05
24,238
+0.21(+2.14%)
Dec 21, 2004
9.854
10.00
9.734
9.840
52,113
+0.12(+1.26%)
Dec 20, 2004
9.627
9.784
9.627
9.717
42,417
-0.11(-1.14%)
Dec 17, 2004
9.567
9.875
9.567
9.829
39,266
+0.12(+1.19%)
Dec 16, 2004
9.809
9.852
9.553
9.714
42,417
-0.04(-0.42%)
Dec 15, 2004
9.743
9.817
9.641
9.755
51,628
+0.08(+0.85%)
Dec 14, 2004
9.759
9.840
9.596
9.673
29,813
-0.02(-0.23%)
Dec 13, 2004
9.683
9.708
9.642
9.695
19,391
+0.02(+0.21%)
Dec 10, 2004
9.689
9.695
9.524
9.675
23,511
+0.13(+1.32%)
Dec 09, 2004
9.534
9.629
9.378
9.549
23,996
+0.17(+1.76%)
Dec 08, 2004
9.369
9.538
9.357
9.384
37,570
+0.08(+0.91%)
Dec 07, 2004
9.844
9.844
9.299
9.299
68,353
-0.41(-4.23%)
Dec 06, 2004
9.776
9.994
9.660
9.710
85,805
-0.07(-0.70%)
Dec 03, 2004
9.648
9.986
9.629
9.778
28,359
+0.08(+0.79%)
Dec 02, 2004
9.673
9.860
9.551
9.701
80,715
-0.03(-0.32%)
Dec 01, 2004
9.910
10.04
9.695
9.732
122,890
+0.01(+0.15%)
Nov 30, 2004
9.994
9.994
9.683
9.718
26,662
-0.12(-1.26%)
Nov 29, 2004
9.782
9.992
9.388
9.842
29,813
+0.01(+0.15%)
Nov 26, 2004
9.778
9.827
9.778
9.827
1,939
+0.11(+1.15%)
Nov 24, 2004
9.728
9.821
9.635
9.716
7,998
+0.05(+0.49%)
Nov 23, 2004
9.675
9.745
9.415
9.668
75,382
-0.01(-0.06%)
Nov 22, 2004
9.456
9.736
9.394
9.675
28,844
+0.20(+2.11%)
Nov 19, 2004
9.460
9.563
9.437
9.474
27,147
-0.18(-1.86%)
Nov 18, 2004
9.534
9.664
9.489
9.654
19,391
+0.08(+0.80%)
Nov 17, 2004
9.718
9.718
9.433
9.578
17,209
+0.15(+1.60%)
Nov 16, 2004
9.615
9.695
9.427
9.427
48,962
-0.08(-0.87%)
Nov 15, 2004
9.536
9.675
9.266
9.510
39,509
+0.08(+0.88%)
Nov 12, 2004
9.437
9.437
9.328
9.427
49,689
+0.07(+0.71%)
Nov 11, 2004
9.427
9.508
9.293
9.361
49,689
-0.12(-1.30%)
Nov 10, 2004
9.297
9.586
9.225
9.485
41,205
+0.26(+2.82%)
Nov 09, 2004
9.466
9.479
9.225
9.225
34,903
-0.21(-2.23%)
Nov 08, 2004
9.691
9.691
9.363
9.435
49,204
-0.22(-2.31%)
Nov 05, 2004
9.726
9.805
9.528
9.658
74,413
-0.11(-1.16%)
Nov 04, 2004
9.406
9.774
9.402
9.772
95,015
+0.39(+4.13%)
Nov 03, 2004
9.093
9.386
9.093
9.384
42,902
+0.24(+2.66%)
Nov 02, 2004
9.163
9.384
9.122
9.140
42,902
-0.13(-1.38%)
Nov 01, 2004
9.093
9.268
9.031
9.268
31,025
+0.14(+1.58%)
Oct 29, 2004
8.973
9.167
8.940
9.124
46,780
+0.15(+1.68%)
Oct 28, 2004
8.973
8.973
8.816
8.973
24,238
-0.04(-0.46%)
Oct 27, 2004
8.897
9.064
8.769
9.014
55,991
+0.08(+0.90%)
Oct 26, 2004
8.953
8.981
8.843
8.934
34,419
+0.00(+0.02%)
Oct 25, 2004
8.975
9.000
8.813
8.932
26,662
+0.01(+0.12%)
Oct 22, 2004
8.905
8.973
8.887
8.922
31,752
-0.01(-0.09%)
Oct 21, 2004
8.895
8.973
8.868
8.930
31,510
+0.00(+0.02%)
Oct 20, 2004
8.913
9.062
8.860
8.928
25,935
+0.03(+0.35%)
Oct 19, 2004
8.975
9.023
8.816
8.897
86,289
+0.01(+0.14%)
Oct 18, 2004
9.004
9.076
8.748
8.885
58,415
-0.07(-0.76%)
Oct 15, 2004
8.984
9.045
8.887
8.953
42,902
+0.09(+1.00%)
Oct 14, 2004
8.913
9.050
8.852
8.864
52,840
-0.07(-0.79%)
Oct 13, 2004
9.021
9.070
8.825
8.934
48,719
-0.03(-0.37%)
Oct 12, 2004
8.740
8.979
8.730
8.967
73,201
+0.27(+3.08%)
Oct 11, 2004
9.091
9.091
8.662
8.699
43,387
-0.33(-3.61%)
Oct 08, 2004
9.201
9.272
8.930
9.025
45,326
-0.18(-1.99%)
Oct 07, 2004
9.250
9.301
9.153
9.208
27,632
-0.11(-1.20%)
Oct 06, 2004
9.204
9.400
9.128
9.320
49,447
+0.15(+1.69%)
Oct 05, 2004
9.258
9.258
9.111
9.165
56,961
-0.02(-0.25%)
Oct 04, 2004
9.246
9.487
9.144
9.188
212,573
-0.04(-0.47%)
Oct 01, 2004
8.829
9.281
8.829
9.231
71,989
+0.39(+4.36%)
Sep 30, 2004
8.715
8.868
8.715
8.845
42,417
-0.03(-0.35%)
Sep 29, 2004
8.761
8.876
8.600
8.876
63,263
+0.22(+2.60%)
Sep 28, 2004
8.332
8.757
8.332
8.651
79,745
+0.33(+3.99%)
Sep 27, 2004
8.631
8.631
8.303
8.319
95,500
-0.11(-1.27%)
Sep 24, 2004
8.379
8.480
8.379
8.427
27,632
-0.03(-0.34%)
Sep 23, 2004
8.462
8.602
8.406
8.455
36,842
-0.01(-0.15%)
Sep 22, 2004
8.765
8.771
8.460
8.468
58,900
-0.46(-5.17%)
Sep 21, 2004
8.759
8.930
8.689
8.930
27,389
+0.09(+1.07%)
Sep 20, 2004
8.819
8.897
8.767
8.835
39,751
+0.05(+0.54%)
Sep 17, 2004
8.882
8.990
8.720
8.788
103,984
-0.10(-1.09%)
Sep 16, 2004
9.043
9.043
8.744
8.885
31,995
+0.09(+1.01%)
Sep 15, 2004
8.882
8.984
8.730
8.796
39,024
-0.18(-1.95%)
Sep 14, 2004
8.957
8.984
8.796
8.971
36,842
-0.03(-0.32%)
Sep 13, 2004
9.068
9.171
9.000
9.000
23,511
-0.07(-0.77%)
Sep 10, 2004
9.074
9.074
8.885
9.070
30,298
+0.09(+1.01%)
Sep 09, 2004
8.773
9.074
8.773
8.979
51,386
+0.14(+1.59%)
Sep 08, 2004
9.091
9.157
8.761
8.839
59,869
-0.18(-2.03%)
Sep 07, 2004
9.045
9.279
8.909
9.023
127,495
+0.00(+0.00%)
Sep 03, 2004
8.738
9.056
8.738
9.023
90,895
-0.03(-0.36%)
Sep 02, 2004
8.662
9.056
8.583
9.056
79,745
+0.50(+5.89%)
Sep 01, 2004
8.862
8.984
8.552
8.552
92,834
-0.31(-3.54%)
Aug 31, 2004
8.753
8.868
8.753
8.866
70,777
+0.07(+0.80%)
Aug 30, 2004
8.666
8.819
8.666
8.796
72,958
-0.07(-0.84%)
Aug 27, 2004
8.763
8.870
8.701
8.870
78,291
+0.10(+1.18%)
Aug 26, 2004
8.633
8.767
8.348
8.767
100,348
+0.12(+1.34%)
Aug 25, 2004
8.561
8.674
8.359
8.651
108,104
+0.02(+0.21%)
Aug 24, 2004
8.604
8.633
8.321
8.633
59,869
+0.04(+0.41%)
Aug 23, 2004
8.800
8.800
8.540
8.598
25,693
-0.15(-1.77%)
Aug 20, 2004
8.633
8.757
8.453
8.753
74,396
+0.22(+2.64%)
Aug 19, 2004
8.109
8.637
8.109
8.528
76,352
+0.16(+1.90%)
Aug 18, 2004
8.049
8.412
7.938
8.369
53,810
+0.28(+3.42%)
Aug 17, 2004
8.241
8.251
7.944
8.092
44,356
-0.14(-1.68%)
Aug 16, 2004
7.921
8.231
7.880
8.231
46,780
+0.26(+3.23%)
Aug 13, 2004
7.903
7.973
7.880
7.973
28,844
+0.07(+0.91%)
Aug 12, 2004
7.676
8.074
7.676
7.901
120,951
-0.04(-0.52%)
Aug 11, 2004
7.703
7.989
7.661
7.942
76,594
+0.17(+2.12%)
Aug 10, 2004
7.863
7.911
7.733
7.777
72,231
+0.08(+1.05%)
Aug 09, 2004
7.839
7.839
7.540
7.696
77,079
+0.12(+1.52%)
Aug 06, 2004
7.804
7.804
7.548
7.581
89,925
-0.09(-1.21%)
Aug 05, 2004
7.564
7.766
7.564
7.674
57,445
-0.01(-0.19%)
Aug 04, 2004
7.550
7.816
7.550
7.688
81,684
+0.02(+0.30%)
Aug 03, 2004
7.690
7.830
7.593
7.665
109,801
-0.11(-1.43%)
Aug 02, 2004
7.509
7.859
7.488
7.777
102,287
+0.20(+2.64%)
Jul 30, 2004
7.601
7.665
7.550
7.577
275,594
-0.03(-0.38%)
Jul 29, 2004
7.689
7.694
7.527
7.606
100,590
-0.10(-1.26%)
Jul 28, 2004
7.777
7.940
7.694
7.703
107,135
-0.11(-1.45%)
Jul 27, 2004
7.841
7.915
7.785
7.816
87,986
-0.08(-0.99%)
Jul 26, 2004
7.987
8.084
7.839
7.894
69,807
-0.24(-2.92%)
Jul 23, 2004
8.249
8.249
7.909
8.132
60,112
-0.07(-0.83%)
Jul 22, 2004
7.952
8.301
7.952
8.200
60,112
-0.01(-0.10%)
Jul 21, 2004
8.249
8.251
8.200
8.208
34,903
-0.03(-0.40%)
Jul 20, 2004
8.148
8.270
8.018
8.241
70,292
+0.02(+0.28%)
Jul 19, 2004
8.099
8.301
8.031
8.218
80,957
+0.16(+2.00%)
Jul 16, 2004
8.061
8.233
8.053
8.057
76,109
-0.07(-0.86%)
Jul 15, 2004
8.150
8.272
8.086
8.127
100,833
-0.05(-0.56%)
Jul 14, 2004
8.153
8.270
8.090
8.173
66,898
-0.00(-0.03%)
Jul 13, 2004
8.231
8.253
8.146
8.175
32,479
+0.05(+0.63%)
Jul 12, 2004
8.140
8.229
8.103
8.123
54,294
-0.01(-0.18%)
Jul 09, 2004
8.200
8.204
8.127
8.138
101,318
-0.07(-0.80%)
Jul 08, 2004
8.304
8.328
8.179
8.204
90,410
-0.07(-0.82%)
Jul 07, 2004
8.328
8.468
8.272
8.272
78,048
-0.14(-1.64%)
Jul 06, 2004
8.241
8.509
8.241
8.410
71,261
+0.04(+0.49%)
Jul 02, 2004
8.278
8.392
8.218
8.369
33,449
+0.11(+1.32%)
Jul 01, 2004
8.420
8.422
8.101
8.259
67,383
-0.16(-1.93%)
Jun 30, 2004
8.402
8.422
8.148
8.422
57,930
+0.04(+0.47%)
Jun 29, 2004
7.960
8.383
7.958
8.383
76,109
+0.28(+3.49%)
Jun 28, 2004
8.043
8.216
8.037
8.101
39,024
+0.02(+0.23%)
Jun 25, 2004
7.841
8.105
7.841
8.082
144,220
+0.02(+0.26%)
Jun 24, 2004
7.995
8.160
7.896
8.061
65,687
+0.06(+0.72%)
Jun 23, 2004
8.045
8.045
7.843
8.004
27,389
-0.02(-0.21%)
Jun 22, 2004
7.837
8.045
7.812
8.020
39,993
+0.15(+1.91%)
Jun 21, 2004
7.832
7.905
7.789
7.870
20,845
+0.03(+0.39%)
Jun 18, 2004
8.006
8.039
7.816
7.839
86,774
-0.10(-1.25%)
Jun 17, 2004
7.977
8.099
7.750
7.938
65,444
+0.11(+1.37%)
Jun 16, 2004
7.874
7.888
7.676
7.830
36,842
+0.12(+1.50%)
Jun 15, 2004
7.818
7.847
7.634
7.715
31,752
+0.07(+0.89%)
Jun 14, 2004
7.721
7.748
7.647
7.647
66,414
-0.19(-2.37%)
Jun 10, 2004
7.818
7.925
7.789
7.832
75,382
+0.01(+0.13%)
Jun 09, 2004
8.115
8.115
7.808
7.822
126,283
-0.31(-3.78%)
Jun 08, 2004
8.117
8.243
7.987
8.130
23,753
-0.02(-0.23%)
Jun 07, 2004
7.993
8.187
7.917
8.148
35,146
+0.14(+1.75%)
Jun 04, 2004
8.167
8.167
7.828
8.008
44,599
-0.01(-0.08%)
Jun 03, 2004
8.154
8.282
7.993
8.014
131,858
-0.26(-3.19%)
Jun 02, 2004
8.257
8.278
8.148
8.278
38,539
+0.13(+1.59%)
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.