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
Old Dominion Freight Line Inc
(NQ:
ODFL
)
168.53
-1.31 (-0.77%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 30, 2003
0.9773
1.010
0.9773
0.9967
1,614,540
+0.02(+1.73%)
May 29, 2003
0.9596
0.9874
0.9381
0.9798
1,470,217
+0.02(+2.10%)
May 28, 2003
0.9169
0.9783
0.9169
0.9596
1,519,498
+0.03(+3.68%)
May 27, 2003
0.9086
0.9285
0.8949
0.9255
1,914,919
+0.02(+1.81%)
May 23, 2003
0.8841
0.9293
0.8656
0.9091
840,124
+0.04(+4.68%)
May 22, 2003
0.8826
0.8990
0.8553
0.8684
1,600,460
-0.01(-1.52%)
May 21, 2003
0.8732
0.8899
0.8639
0.8818
829,563
+0.02(+2.13%)
May 20, 2003
0.8704
0.9063
0.8573
0.8634
1,196,824
+0.00(+0.24%)
May 19, 2003
0.8785
0.8884
0.8560
0.8613
830,737
-0.03(-3.45%)
May 16, 2003
0.8826
0.9023
0.8826
0.8921
1,016,127
+0.00(+0.48%)
May 15, 2003
0.8914
0.9086
0.8639
0.8879
520,970
-0.01(-1.04%)
May 14, 2003
0.9088
0.9192
0.8843
0.8972
394,248
-0.01(-1.11%)
May 13, 2003
0.8586
0.9197
0.8586
0.9073
569,078
+0.05(+5.30%)
May 12, 2003
0.8613
0.8742
0.8434
0.8616
682,894
-0.01(-1.10%)
May 09, 2003
0.8467
0.8810
0.8396
0.8712
549,131
+0.03(+3.76%)
May 08, 2003
0.8333
0.8447
0.8257
0.8396
614,839
+0.01(+1.06%)
May 07, 2003
0.8333
0.8560
0.8247
0.8308
659,427
-0.00(-0.51%)
May 06, 2003
0.8358
0.8409
0.8232
0.8351
510,410
+0.01(+0.73%)
May 05, 2003
0.8298
0.8358
0.8207
0.8290
1,240,239
-0.00(-0.12%)
May 02, 2003
0.8257
0.8396
0.8182
0.8300
482,250
+0.00(+0.24%)
May 01, 2003
0.8384
0.8538
0.8076
0.8280
1,142,850
-0.01(-1.12%)
Apr 30, 2003
0.8113
0.8374
0.7980
0.8374
435,315
+0.02(+2.69%)
Apr 29, 2003
0.7954
0.8156
0.7770
0.8154
1,457,310
+0.02(+3.10%)
Apr 28, 2003
0.7916
0.8081
0.7689
0.7909
1,341,147
+0.02(+2.32%)
Apr 25, 2003
0.7858
0.7919
0.7581
0.7730
2,760,910
-0.02(-3.04%)
Apr 24, 2003
0.8351
0.8535
0.7571
0.7972
6,873,529
-0.09(-9.80%)
Apr 23, 2003
0.8596
0.8848
0.8495
0.8838
765,029
+0.04(+4.57%)
Apr 22, 2003
0.8384
0.8588
0.8333
0.8452
526,837
+0.00(+0.24%)
Apr 21, 2003
0.8459
0.8459
0.8386
0.8432
560,865
-0.00(-0.03%)
Apr 17, 2003
0.8396
0.8459
0.8396
0.8434
558,518
+0.00(+0.15%)
Apr 16, 2003
0.8475
0.8475
0.8346
0.8422
477,556
-0.00(-0.45%)
Apr 15, 2003
0.8275
0.8482
0.7841
0.8459
3,001,449
+0.00(+0.18%)
Apr 14, 2003
0.8391
0.8459
0.8285
0.8444
550,304
+0.01(+0.63%)
Apr 11, 2003
0.8429
0.8464
0.8341
0.8391
111,468
-0.00(-0.45%)
Apr 10, 2003
0.8502
0.8515
0.8409
0.8429
646,520
-0.01(-0.65%)
Apr 09, 2003
0.8305
0.8533
0.8237
0.8485
1,332,934
+0.02(+2.88%)
Apr 08, 2003
0.8750
0.8750
0.8245
0.8247
1,682,595
-0.05(-5.20%)
Apr 07, 2003
0.8414
0.8750
0.8389
0.8699
838,950
+0.04(+4.30%)
Apr 04, 2003
0.8401
0.8624
0.8333
0.8341
756,815
-0.01(-1.08%)
Apr 03, 2003
0.8538
0.8694
0.8399
0.8432
869,458
-0.01(-1.07%)
Apr 02, 2003
0.8338
0.8692
0.8321
0.8523
1,625,100
+0.02(+2.90%)
Apr 01, 2003
0.8043
0.8313
0.7846
0.8283
1,363,441
+0.03(+4.13%)
Mar 31, 2003
0.7576
0.8015
0.7515
0.7954
2,235,246
+0.04(+4.93%)
Mar 28, 2003
0.7520
0.7626
0.7475
0.7581
1,418,941
+0.00(+0.20%)
Mar 27, 2003
0.7386
0.7661
0.7386
0.7565
712,474
+0.01(+1.56%)
Mar 26, 2003
0.7601
0.7601
0.7300
0.7449
1,452,616
-0.01(-1.34%)
Mar 25, 2003
0.7535
0.7656
0.7331
0.7550
987,967
+0.00(+0.64%)
Mar 24, 2003
0.7331
0.7586
0.7215
0.7502
1,052,501
+0.01(+1.71%)
Mar 21, 2003
0.7636
0.7828
0.7328
0.7376
73,686,864
-0.02(-2.27%)
Mar 20, 2003
0.7487
0.7576
0.7346
0.7548
411,402
+0.00(+0.37%)
Mar 19, 2003
0.7853
0.7853
0.7482
0.7520
920,898
-0.03(-3.90%)
Mar 18, 2003
0.7677
0.7975
0.7677
0.7825
887,058
+0.01(+1.47%)
Mar 17, 2003
0.7475
0.7725
0.7273
0.7712
976,397
+0.02(+2.69%)
Mar 14, 2003
0.7035
0.7563
0.7035
0.7510
571,425
+0.04(+6.25%)
Mar 13, 2003
0.6831
0.7121
0.6783
0.7068
646,520
+0.04(+5.23%)
Mar 12, 2003
0.6805
0.6848
0.6606
0.6717
424,755
-0.00(-0.71%)
Mar 11, 2003
0.6727
0.6818
0.6651
0.6765
587,852
+0.01(+1.55%)
Mar 10, 2003
0.6795
0.6924
0.6662
0.6662
315,633
-0.02(-2.76%)
Mar 07, 2003
0.7068
0.7068
0.6816
0.6851
274,565
-0.02(-3.07%)
Mar 06, 2003
0.7295
0.7295
0.6997
0.7068
414,195
-0.02(-2.30%)
Mar 05, 2003
0.6995
0.7273
0.6783
0.7235
1,174,531
+0.02(+3.43%)
Mar 04, 2003
0.6997
0.7073
0.6932
0.6995
661,773
+0.01(+1.13%)
Mar 03, 2003
0.7002
0.7083
0.6805
0.6916
580,812
-0.01(-1.26%)
Feb 28, 2003
0.6841
0.7058
0.6836
0.7005
691,107
+0.02(+2.40%)
Feb 27, 2003
0.6742
0.6841
0.6742
0.6841
581,985
+0.01(+1.08%)
Feb 26, 2003
0.6866
0.6866
0.6606
0.6768
528,011
-0.01(-0.81%)
Feb 25, 2003
0.6858
0.6906
0.6692
0.6823
557,344
-0.00(-0.67%)
Feb 24, 2003
0.6919
0.6975
0.6843
0.6869
336,753
-0.01(-1.45%)
Feb 21, 2003
0.6856
0.7068
0.6856
0.6970
701,667
+0.01(+1.62%)
Feb 20, 2003
0.6954
0.6975
0.6810
0.6858
337,927
-0.00(-0.33%)
Feb 19, 2003
0.6568
0.7023
0.6566
0.6881
1,189,784
+0.02(+3.61%)
Feb 18, 2003
0.7414
0.7467
0.6588
0.6641
2,078,016
-0.08(-10.39%)
Feb 14, 2003
0.7535
0.7573
0.7222
0.7411
776,762
-0.01(-1.48%)
Feb 13, 2003
0.7601
0.7677
0.7449
0.7523
975,060
-0.01(-1.06%)
Feb 12, 2003
0.7702
0.7808
0.7603
0.7603
410,675
-0.02(-2.56%)
Feb 11, 2003
0.7740
0.7816
0.7619
0.7803
576,118
+0.01(+1.31%)
Feb 10, 2003
0.7576
0.7747
0.7576
0.7702
444,702
+0.01(+1.53%)
Feb 07, 2003
0.7765
0.7765
0.7563
0.7586
130,242
-0.01(-1.83%)
Feb 06, 2003
0.7841
0.7848
0.7619
0.7727
662,947
-0.01(-1.45%)
Feb 05, 2003
0.7843
0.7939
0.7765
0.7841
657,080
+0.00(+0.00%)
Feb 04, 2003
0.7790
0.7889
0.7626
0.7841
1,751,823
+0.01(+1.24%)
Feb 03, 2003
0.7692
0.7853
0.7692
0.7745
363,740
-0.01(-1.16%)
Jan 31, 2003
0.7929
0.8015
0.7677
0.7836
2,390,129
-0.02(-1.90%)
Jan 30, 2003
0.7952
0.8257
0.7942
0.7987
1,584,584
+0.00(+0.44%)
Jan 29, 2003
0.7507
0.8015
0.7507
0.7952
2,664,695
+0.04(+4.79%)
Jan 28, 2003
0.7550
0.7598
0.7134
0.7588
1,024,341
+0.00(+0.20%)
Jan 27, 2003
0.7641
0.7778
0.7487
0.7573
2,170,711
-0.00(-0.20%)
Jan 24, 2003
0.7538
0.7639
0.7374
0.7588
1,641,527
+0.00(+0.06%)
Jan 23, 2003
0.7563
0.7669
0.7550
0.7583
1,284,826
+0.00(+0.27%)
Jan 22, 2003
0.7581
0.7714
0.7563
0.7563
1,716,622
-0.01(-1.48%)
Jan 21, 2003
0.8144
0.8144
0.7626
0.7677
2,124,950
-0.05(-5.74%)
Jan 17, 2003
0.7952
0.8386
0.7916
0.8144
1,511,284
+0.01(+1.73%)
Jan 16, 2003
0.7828
0.8212
0.7828
0.8005
1,672,034
+0.02(+3.19%)
Jan 15, 2003
0.7773
0.7954
0.7639
0.7757
723,961
+0.00(+0.29%)
Jan 14, 2003
0.7543
0.7770
0.7495
0.7735
524,490
+0.02(+2.27%)
Jan 13, 2003
0.7702
0.7702
0.7500
0.7563
220,591
-0.01(-1.09%)
Jan 10, 2003
0.7462
0.7793
0.7454
0.7646
363,740
+0.01(+1.17%)
Jan 09, 2003
0.7449
0.7613
0.7449
0.7558
1,240,239
-0.00(-0.43%)
Jan 08, 2003
0.7366
0.7591
0.7326
0.7591
719,268
+0.03(+3.44%)
Jan 07, 2003
0.7268
0.7369
0.7260
0.7338
1,205,038
+0.00(+0.35%)
Jan 06, 2003
0.7298
0.7374
0.7252
0.7313
2,786,724
-0.00(-0.14%)
Jan 03, 2003
0.7374
0.7374
0.7220
0.7323
425,928
+0.00(+0.24%)
Jan 02, 2003
0.7073
0.7323
0.7058
0.7305
719,268
+0.01(+1.86%)
Dec 31, 2002
0.7212
0.7245
0.7121
0.7172
312,113
-0.00(-0.59%)
Dec 30, 2002
0.7222
0.7232
0.6818
0.7215
674,680
-0.00(-0.07%)
Dec 27, 2002
0.7101
0.7220
0.6881
0.7220
171,310
+0.01(+1.79%)
Dec 26, 2002
0.6879
0.7066
0.6793
0.7093
298,032
+0.03(+3.99%)
Dec 24, 2002
0.6906
0.6906
0.6821
0.6821
217,071
-0.01(-1.06%)
Dec 23, 2002
0.6475
0.7058
0.6778
0.6894
1,432,669
+0.00(+0.70%)
Dec 20, 2002
0.6475
0.7058
0.6452
0.6846
804,923
+0.04(+6.11%)
Dec 19, 2002
0.6053
0.6545
0.6023
0.6452
405,981
+0.04(+6.73%)
Dec 18, 2002
0.6310
0.6310
0.6045
0.6045
826,043
-0.03(-4.62%)
Dec 17, 2002
0.6492
0.6492
0.6151
0.6338
701,667
-0.02(-2.52%)
Dec 16, 2002
0.6495
0.6548
0.6417
0.6502
827,217
+0.00(+0.12%)
Dec 13, 2002
0.6548
0.6548
0.6326
0.6495
442,355
-0.01(-0.92%)
Dec 12, 2002
0.6480
0.6591
0.6477
0.6555
400,115
+0.01(+1.25%)
Dec 11, 2002
0.6545
0.6588
0.6475
0.6475
111,468
-0.01(-1.31%)
Dec 10, 2002
0.6603
0.6603
0.6525
0.6560
163,096
-0.00(-0.08%)
Dec 09, 2002
0.6712
0.6712
0.6515
0.6566
239,364
-0.01(-1.63%)
Dec 06, 2002
0.6667
0.6732
0.6538
0.6674
97,388
-0.01(-1.01%)
Dec 05, 2002
0.6634
0.6770
0.6518
0.6742
252,271
+0.01(+1.75%)
Dec 04, 2002
0.6603
0.6664
0.6538
0.6626
386,034
+0.00(+0.34%)
Dec 03, 2002
0.6540
0.6798
0.6538
0.6603
515,104
+0.01(+1.66%)
Dec 02, 2002
0.6308
0.6674
0.6266
0.6496
611,319
+0.03(+4.10%)
Nov 29, 2002
0.6149
0.6313
0.6149
0.6240
231,151
+0.01(+1.90%)
Nov 27, 2002
0.5934
0.6171
0.5901
0.6124
1,351,708
+0.02(+3.19%)
Nov 26, 2002
0.5944
0.5959
0.5861
0.5934
1,648,567
-0.00(-0.42%)
Nov 25, 2002
0.5649
0.5985
0.5568
0.5959
4,071,551
-0.00(-0.38%)
Nov 22, 2002
0.6038
0.6038
0.5934
0.5982
691,107
-0.01(-0.88%)
Nov 21, 2002
0.6046
0.6046
0.5896
0.6035
2,380,742
-0.00(-0.17%)
Nov 20, 2002
0.5959
0.6060
0.5884
0.6045
2,749,177
+0.01(+1.35%)
Nov 19, 2002
0.6033
0.6035
0.5960
0.5965
892,925
-0.01(-1.58%)
Nov 18, 2002
0.5843
0.6086
0.5843
0.6060
2,042,815
+0.02(+3.67%)
Nov 15, 2002
0.5808
0.5846
0.5745
0.5846
657,080
+0.00(+0.65%)
Nov 14, 2002
0.5669
0.5813
0.5629
0.5808
3,570,527
+0.02(+2.82%)
Nov 13, 2002
0.5561
0.5649
0.5561
0.5649
897,618
+0.01(+1.64%)
Nov 12, 2002
0.5603
0.5608
0.5558
0.5558
979,753
-0.00(-0.40%)
Nov 11, 2002
0.5606
0.5606
0.5563
0.5580
348,487
+0.00(+0.22%)
Nov 08, 2002
0.5588
0.5606
0.5561
0.5568
1,999,401
-0.00(-0.41%)
Nov 07, 2002
0.5558
0.5619
0.5558
0.5591
2,114,390
+0.00(+0.59%)
Nov 06, 2002
0.5793
0.5800
0.5558
0.5558
14,352,512
-0.02(-3.04%)
Nov 05, 2002
0.5757
0.5833
0.5561
0.5732
650,040
-0.00(-0.04%)
Nov 04, 2002
0.6007
0.6007
0.5619
0.5735
687,587
-0.02(-2.83%)
Nov 01, 2002
0.5891
0.6000
0.5699
0.5902
65,708
+0.00(+0.09%)
Oct 31, 2002
0.5808
0.5896
0.5555
0.5896
118,509
+0.01(+1.57%)
Oct 30, 2002
0.5651
0.5894
0.5639
0.5805
208,857
+0.02(+3.61%)
Oct 29, 2002
0.5555
0.5606
0.5555
0.5603
5,866
-0.00(-0.05%)
Oct 28, 2002
0.5371
0.5555
0.5371
0.5606
140,802
+0.01(+0.91%)
Oct 25, 2002
0.5417
0.5555
0.5397
0.5555
35,200
+0.00(+0.00%)
Oct 24, 2002
0.5810
0.5810
0.5555
0.5555
56,321
-0.03(-4.39%)
Oct 23, 2002
0.5742
0.5904
0.5619
0.5810
130,242
+0.01(+1.50%)
Oct 22, 2002
0.5808
0.5833
0.5619
0.5725
159,576
-0.02(-3.32%)
Oct 21, 2002
0.5922
0.6058
0.5720
0.5921
401,558
-0.02(-3.06%)
Oct 18, 2002
0.6124
0.6161
0.5894
0.6108
127,895
+0.03(+5.27%)
Oct 17, 2002
0.5303
0.5803
0.5285
0.5803
179,523
+0.08(+14.90%)
Oct 16, 2002
0.4874
0.5169
0.4874
0.5050
34,027
+0.00(+0.76%)
Oct 15, 2002
0.5000
0.5283
0.5000
0.5013
37,547
+0.01(+1.22%)
Oct 14, 2002
0.5000
0.5283
0.4823
0.4952
40,175
-0.00(-0.95%)
Oct 11, 2002
0.4823
0.5000
0.4811
0.5000
38,720
+0.02(+4.27%)
Oct 10, 2002
0.4699
0.4820
0.4634
0.4795
178,350
-0.01(-1.73%)
Oct 09, 2002
0.5010
0.5010
0.4876
0.4880
50,454
-0.01(-2.50%)
Oct 08, 2002
0.4899
0.5010
0.4899
0.5005
57,494
-0.00(-0.15%)
Oct 07, 2002
0.4949
0.5013
0.4861
0.5013
35,200
+0.02(+3.12%)
Oct 04, 2002
0.4864
0.4937
0.4861
0.4861
72,748
-0.01(-1.23%)
Oct 03, 2002
0.4798
0.5038
0.4798
0.4922
538,571
+0.01(+1.25%)
Oct 02, 2002
0.4738
0.5088
0.4738
0.4861
429,448
+0.01(+1.69%)
Oct 01, 2002
0.4641
0.4780
0.4608
0.4780
25,931
+0.01(+2.49%)
Sep 30, 2002
0.4667
0.4922
0.4545
0.4664
140,802
+0.05(+12.97%)
Sep 27, 2002
0.4293
0.4293
0.4129
0.4129
19,947
-0.01(-3.25%)
Sep 26, 2002
0.4268
0.4268
0.4268
0.4268
2,346
+0.00(+1.02%)
Sep 25, 2002
0.4040
0.4381
0.4040
0.4225
46,934
+0.01(+1.46%)
Sep 24, 2002
0.4018
0.4164
0.4018
0.4164
22,293
+0.01(+2.81%)
Sep 23, 2002
0.4091
0.4091
0.4048
0.4050
11,733
-0.02(-5.59%)
Sep 20, 2002
0.4167
0.4290
0.4091
0.4290
32,854
+0.01(+2.97%)
Sep 19, 2002
0.4167
0.4167
0.4167
0.4167
10,560
+0.00(+0.00%)
Sep 18, 2002
0.4167
0.4167
0.4167
0.4167
10,560
+0.00(+0.00%)
Sep 17, 2002
0.4242
0.4242
0.4167
0.4167
26,987
-0.00(-0.30%)
Sep 16, 2002
0.4091
0.4179
0.4053
0.4179
50,454
+0.02(+3.76%)
Sep 13, 2002
0.4002
0.4066
0.4002
0.4028
77,441
-0.01(-1.54%)
Sep 12, 2002
0.4028
0.4091
0.3980
0.4091
163,096
+0.01(+2.40%)
Sep 11, 2002
0.4005
0.4005
0.3995
0.3995
14,080
-0.00(-0.06%)
Sep 10, 2002
0.3997
0.3997
0.3997
0.3997
0
+0.00(+0.00%)
Sep 09, 2002
0.4103
0.4103
0.3997
0.3997
31,680
+0.00(+0.00%)
Sep 06, 2002
0.3992
0.4091
0.3990
0.3997
50,454
+0.00(+0.13%)
Sep 05, 2002
0.4101
0.4164
0.3992
0.3992
82,135
+0.00(+0.00%)
Sep 04, 2002
0.4151
0.4151
0.3980
0.3992
85,655
-0.01(-2.41%)
Sep 03, 2002
0.4028
0.4103
0.4002
0.4091
272,219
+0.02(+5.88%)
Aug 30, 2002
0.3853
0.4002
0.3853
0.3864
8,213
-0.02(-4.07%)
Aug 29, 2002
0.3983
0.4027
0.3864
0.4027
132,589
+0.01(+1.84%)
Aug 28, 2002
0.3955
0.3955
0.3955
0.3955
3,520
+0.00(+0.71%)
Aug 27, 2002
0.3917
0.3927
0.3917
0.3927
16,427
-0.01(-2.80%)
Aug 26, 2002
0.4033
0.4356
0.4033
0.4040
51,627
+0.02(+3.89%)
Aug 23, 2002
0.4030
0.4030
0.3866
0.3889
4,693
-0.01(-3.14%)
Aug 22, 2002
0.4015
0.4015
0.4015
0.4015
0
+0.00(+0.00%)
Aug 21, 2002
0.4015
0.4033
0.3864
0.4015
61,014
-0.00(-0.62%)
Aug 20, 2002
0.4040
0.4040
0.4040
0.4040
0
+0.01(+3.23%)
Aug 16, 2002
0.3914
0.3914
0.3914
0.3914
0
+0.00(+0.00%)
Aug 15, 2002
0.3914
0.3914
0.3914
0.3914
1,173
+0.01(+3.33%)
Aug 14, 2002
0.3813
0.3816
0.3788
0.3788
38,720
-0.01(-3.23%)
Aug 13, 2002
0.3793
0.3914
0.3788
0.3914
1,525,365
+0.00(+0.00%)
Aug 12, 2002
0.3864
0.3927
0.3864
0.3914
11,733
+0.01(+2.92%)
Aug 07, 2002
0.3990
0.3990
0.3788
0.3803
29,333
-0.02(-4.38%)
Aug 06, 2002
0.3944
0.4040
0.3944
0.3977
35,200
-0.01(-1.56%)
Aug 05, 2002
0.3944
0.4040
0.3944
0.4040
19,947
+0.00(+0.00%)
Aug 02, 2002
0.3790
0.4040
0.3790
0.4040
26,987
-0.01(-1.53%)
Aug 01, 2002
0.3864
0.4103
0.3864
0.4103
7,040
+0.03(+8.33%)
Jul 31, 2002
0.3965
0.3977
0.3788
0.3788
38,720
-0.03(-7.69%)
Jul 30, 2002
0.4066
0.4103
0.4066
0.4103
14,080
+0.01(+1.56%)
Jul 29, 2002
0.3826
0.4041
0.3826
0.4041
26,987
+0.02(+5.69%)
Jul 26, 2002
0.3823
0.3825
0.3636
0.3823
17,600
+0.01(+2.23%)
Jul 25, 2002
0.3573
0.3788
0.3535
0.3740
248,751
+0.03(+9.70%)
Jul 24, 2002
0.3505
0.3505
0.3409
0.3409
37,547
-0.01(-3.57%)
Jul 23, 2002
0.3437
0.3639
0.3437
0.3535
274,565
+0.00(+1.08%)
Jul 22, 2002
0.3553
0.3553
0.3447
0.3497
45,760
-0.01(-1.77%)
Jul 19, 2002
0.3586
0.3662
0.3561
0.3561
157,229
-0.01(-1.74%)
Jul 17, 2002
0.3742
0.3742
0.3624
0.3624
23,467
+0.00(+0.28%)
Jul 12, 2002
0.3611
0.3614
0.3611
0.3614
9,386
+0.00(+0.07%)
Jul 11, 2002
0.3727
0.3745
0.3611
0.3611
34,027
-0.01(-3.12%)
Jul 10, 2002
0.4040
0.4040
0.3725
0.3727
30,507
-0.03(-7.74%)
Jul 09, 2002
0.4015
0.4040
0.4015
0.4040
12,906
-0.00(-0.06%)
Jul 08, 2002
0.4043
0.4043
0.4043
0.4043
0
+0.00(+0.00%)
Jul 05, 2002
0.3914
0.4103
0.3914
0.4043
34,027
+0.01(+3.29%)
Jul 04, 2002
0.3876
0.3939
0.3662
0.3914
8,213
+0.00(+0.00%)
Jul 03, 2002
0.3876
0.3939
0.3662
0.3914
8,213
+0.02(+6.53%)
Jul 02, 2002
0.3737
0.3737
0.3674
0.3674
14,080
-0.00(-0.34%)
Jul 01, 2002
0.3800
0.3800
0.3674
0.3687
35,200
-0.01(-2.99%)
Jun 28, 2002
0.3944
0.3944
0.3800
0.3800
29,333
-0.02(-4.14%)
Jun 27, 2002
0.4028
0.4111
0.3965
0.3965
82,135
-0.01(-1.94%)
Jun 26, 2002
0.3967
0.4061
0.3967
0.4043
25,813
+0.01(+1.91%)
Jun 25, 2002
0.4164
0.4164
0.3967
0.3967
8,213
-0.01(-2.42%)
Jun 21, 2002
0.4002
0.4066
0.3927
0.4066
50,454
+0.01(+2.88%)
Jun 20, 2002
0.3788
0.3952
0.3775
0.3952
23,467
+0.02(+3.99%)
Jun 19, 2002
0.3687
0.3864
0.3687
0.3800
152,536
+0.01(+3.79%)
Jun 18, 2002
0.3662
0.3664
0.3525
0.3662
62,187
-0.00(-0.08%)
Jun 17, 2002
0.3763
0.3788
0.3664
0.3664
10,560
+0.01(+1.48%)
Jun 14, 2002
0.3611
0.3636
0.3611
0.3611
120,855
-0.00(-0.35%)
Jun 12, 2002
0.3599
0.3624
0.3599
0.3624
4,693
+0.00(+0.87%)
Jun 11, 2002
0.3611
0.3611
0.3592
0.3592
9,386
-0.02(-4.46%)
Jun 10, 2002
0.3634
0.3788
0.3614
0.3760
14,080
+0.01(+3.47%)
Jun 07, 2002
0.3725
0.3725
0.3634
0.3634
9,386
-0.00(-0.96%)
Jun 06, 2002
0.3510
0.3669
0.3510
0.3669
31,680
+0.02(+4.57%)
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.