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
Quidelortho Corp
(NQ:
QDEL
)
41.67
UNCHANGED
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 31, 2006
9.310
9.530
9.200
9.430
215,406
+0.10(+1.07%)
May 30, 2006
9.300
9.560
9.260
9.330
233,875
-0.10(-1.06%)
May 26, 2006
9.120
9.560
9.000
9.430
355,904
+0.32(+3.51%)
May 25, 2006
9.140
9.170
8.950
9.110
228,330
+0.04(+0.44%)
May 24, 2006
9.370
9.420
8.800
9.070
410,087
+0.19(+2.14%)
May 23, 2006
9.410
9.460
8.860
8.880
293,632
-0.47(-5.03%)
May 22, 2006
9.680
9.740
9.280
9.350
219,092
-0.38(-3.91%)
May 19, 2006
9.650
9.890
9.640
9.730
237,401
+0.09(+0.93%)
May 18, 2006
10.13
10.15
9.640
9.640
228,589
-0.29(-2.92%)
May 17, 2006
10.13
10.26
9.810
9.930
310,685
-0.29(-2.84%)
May 16, 2006
9.760
10.28
9.760
10.22
266,646
+0.45(+4.61%)
May 15, 2006
10.10
10.10
9.380
9.770
637,105
-0.40(-3.93%)
May 12, 2006
10.28
10.41
10.11
10.17
306,508
-0.19(-1.83%)
May 11, 2006
10.64
10.78
10.31
10.36
295,586
-0.44(-4.07%)
May 10, 2006
11.03
11.21
10.69
10.80
203,975
-0.23(-2.09%)
May 09, 2006
11.01
11.31
11.00
11.03
248,188
+0.00(+0.00%)
May 08, 2006
11.16
11.32
11.00
11.03
240,444
-0.19(-1.69%)
May 05, 2006
11.20
11.32
11.07
11.22
161,025
+0.07(+0.63%)
May 04, 2006
11.25
11.25
11.01
11.15
243,700
-0.14(-1.24%)
May 03, 2006
10.97
11.30
10.93
11.29
276,172
+0.28(+2.54%)
May 02, 2006
11.46
11.51
10.90
11.01
435,244
-0.45(-3.93%)
May 01, 2006
11.47
11.93
11.36
11.46
446,005
+0.01(+0.09%)
Apr 28, 2006
11.66
11.70
11.32
11.45
432,700
-0.27(-2.30%)
Apr 27, 2006
11.50
12.08
10.91
11.72
1,261,048
+0.82(+7.52%)
Apr 26, 2006
11.30
11.42
10.83
10.90
650,271
-0.43(-3.80%)
Apr 25, 2006
11.76
11.85
11.16
11.33
535,491
-0.38(-3.24%)
Apr 24, 2006
12.00
12.38
11.55
11.71
559,951
+0.05(+0.43%)
Apr 21, 2006
11.93
12.00
11.52
11.66
601,193
-0.27(-2.26%)
Apr 20, 2006
12.27
12.42
11.89
11.93
766,811
-0.36(-2.93%)
Apr 19, 2006
12.45
12.59
12.20
12.29
617,228
-0.09(-0.73%)
Apr 18, 2006
12.33
12.55
12.30
12.38
386,953
-0.10(-0.80%)
Apr 17, 2006
12.58
12.60
12.30
12.48
382,797
-0.07(-0.56%)
Apr 13, 2006
12.44
12.75
12.26
12.55
226,201
+0.03(+0.25%)
Apr 12, 2006
12.34
12.59
12.25
12.52
265,696
+0.18(+1.45%)
Apr 11, 2006
12.97
12.99
12.21
12.34
658,346
-0.63(-4.86%)
Apr 10, 2006
12.52
12.97
12.27
12.97
622,625
+0.46(+3.68%)
Apr 07, 2006
12.65
12.87
12.35
12.51
404,124
-0.06(-0.48%)
Apr 06, 2006
12.57
12.67
11.88
12.57
928,041
+0.05(+0.40%)
Apr 05, 2006
12.87
13.00
12.50
12.52
404,816
-0.44(-3.40%)
Apr 04, 2006
12.83
12.99
12.55
12.96
414,567
+0.26(+2.05%)
Apr 03, 2006
13.00
13.27
12.53
12.70
656,988
-0.17(-1.32%)
Mar 31, 2006
12.74
13.05
12.52
12.87
585,757
+0.21(+1.66%)
Mar 30, 2006
13.04
13.08
12.53
12.66
413,701
-0.34(-2.62%)
Mar 29, 2006
12.70
13.12
12.56
13.00
510,533
+0.28(+2.20%)
Mar 28, 2006
12.67
13.00
12.53
12.72
593,073
+0.11(+0.87%)
Mar 27, 2006
12.82
13.40
12.59
12.61
1,319,687
-0.21(-1.64%)
Mar 24, 2006
12.05
12.97
12.05
12.82
1,334,389
+0.91(+7.64%)
Mar 23, 2006
11.77
12.09
11.75
11.91
669,700
+0.04(+0.34%)
Mar 22, 2006
12.14
12.26
11.76
11.87
690,400
-0.36(-2.94%)
Mar 21, 2006
11.80
12.74
11.72
12.23
1,857,219
+0.47(+4.00%)
Mar 20, 2006
11.73
11.90
11.55
11.76
346,586
+0.08(+0.68%)
Mar 17, 2006
11.98
11.98
11.58
11.68
265,115
-0.24(-2.01%)
Mar 16, 2006
11.49
12.06
11.45
11.92
751,675
+0.53(+4.65%)
Mar 15, 2006
11.77
11.82
11.28
11.39
524,415
-0.38(-3.23%)
Mar 14, 2006
11.28
12.47
11.16
11.77
1,507,050
+0.52(+4.62%)
Mar 13, 2006
11.26
11.33
11.12
11.25
233,405
+0.06(+0.54%)
Mar 10, 2006
10.92
11.21
10.92
11.19
311,101
+0.24(+2.19%)
Mar 09, 2006
11.18
11.29
10.95
10.95
318,050
-0.16(-1.44%)
Mar 08, 2006
10.85
11.13
10.63
11.11
544,991
+0.26(+2.40%)
Mar 07, 2006
11.03
11.55
10.74
10.85
474,061
-0.35(-3.12%)
Mar 06, 2006
11.97
11.97
11.00
11.20
472,980
-0.66(-5.56%)
Mar 03, 2006
11.41
12.00
11.33
11.86
744,175
+0.45(+3.94%)
Mar 02, 2006
11.02
11.65
11.01
11.41
809,645
+0.44(+4.01%)
Mar 01, 2006
11.22
11.39
10.90
10.97
686,072
-0.27(-2.40%)
Feb 28, 2006
10.22
11.43
10.37
11.24
2,207,170
+1.02(+9.98%)
Feb 27, 2006
9.890
10.37
9.890
10.22
419,693
+0.39(+3.97%)
Feb 24, 2006
9.740
9.950
9.690
9.830
312,509
+0.00(+0.00%)
Feb 23, 2006
9.420
9.930
9.410
9.830
562,622
+0.43(+4.57%)
Feb 22, 2006
9.400
9.500
9.300
9.400
390,757
-0.04(-0.42%)
Feb 21, 2006
9.410
9.600
9.250
9.440
530,378
+0.10(+1.07%)
Feb 17, 2006
9.800
9.800
9.300
9.340
605,791
-0.41(-4.21%)
Feb 16, 2006
10.60
10.63
9.640
9.750
1,578,300
-0.16(-1.61%)
Feb 15, 2006
9.400
10.05
9.400
9.910
1,113,576
+0.52(+5.54%)
Feb 14, 2006
9.180
9.480
9.100
9.390
379,543
+0.27(+2.96%)
Feb 13, 2006
9.300
9.300
9.050
9.120
473,991
-0.14(-1.51%)
Feb 10, 2006
9.270
9.360
9.090
9.260
328,460
-0.05(-0.54%)
Feb 09, 2006
9.110
9.350
9.110
9.310
333,448
+0.20(+2.20%)
Feb 08, 2006
9.150
9.390
9.090
9.110
333,681
-0.08(-0.87%)
Feb 07, 2006
9.410
9.510
9.110
9.190
525,185
-0.33(-3.47%)
Feb 06, 2006
9.790
9.920
9.400
9.520
384,143
-0.34(-3.45%)
Feb 03, 2006
9.890
9.990
9.750
9.860
275,316
-0.13(-1.30%)
Feb 02, 2006
10.25
10.26
9.660
9.990
529,346
-0.20(-1.96%)
Feb 01, 2006
9.990
10.25
9.870
10.19
558,747
+0.20(+2.00%)
Jan 31, 2006
9.720
10.00
9.660
9.990
316,541
+0.32(+3.31%)
Jan 30, 2006
9.620
9.850
9.600
9.670
325,620
+0.01(+0.10%)
Jan 27, 2006
9.620
9.810
9.590
9.660
506,398
+0.04(+0.42%)
Jan 26, 2006
9.860
9.970
9.580
9.620
587,087
-0.23(-2.34%)
Jan 25, 2006
9.950
9.970
9.780
9.850
313,772
+0.01(+0.10%)
Jan 24, 2006
10.00
10.15
9.740
9.840
360,697
-0.10(-1.01%)
Jan 23, 2006
10.16
10.18
9.870
9.940
604,954
-0.18(-1.78%)
Jan 20, 2006
10.01
10.54
9.910
10.12
1,295,561
+0.08(+0.80%)
Jan 19, 2006
9.660
10.18
9.590
10.04
507,194
+0.45(+4.69%)
Jan 18, 2006
9.530
9.840
9.350
9.590
682,341
-0.17(-1.74%)
Jan 17, 2006
10.19
10.19
9.570
9.760
957,272
-0.44(-4.31%)
Jan 13, 2006
10.60
10.62
10.19
10.20
534,846
-0.41(-3.86%)
Jan 12, 2006
10.88
10.95
10.50
10.61
380,500
-0.09(-0.84%)
Jan 11, 2006
10.91
11.03
10.51
10.70
493,418
-0.08(-0.74%)
Jan 10, 2006
11.08
11.45
10.78
10.78
1,089,440
-0.33(-2.98%)
Jan 09, 2006
11.07
11.30
10.88
11.11
1,231,565
+0.38(+3.55%)
Jan 06, 2006
11.00
11.19
10.61
10.73
1,380,713
-0.37(-3.33%)
Jan 05, 2006
10.19
11.43
10.05
11.10
2,508,636
+1.08(+10.78%)
Jan 04, 2006
10.31
10.50
9.900
10.02
1,860,800
-0.38(-3.65%)
Jan 03, 2006
10.88
10.88
10.21
10.40
1,148,559
-0.36(-3.35%)
Dec 30, 2005
11.54
11.63
10.67
10.76
3,800,226
-1.00(-8.50%)
Dec 29, 2005
11.67
12.46
11.43
11.76
16,461,299
+2.29(+24.18%)
Dec 28, 2005
9.910
9.910
8.900
9.470
938,400
-0.27(-2.77%)
Dec 27, 2005
9.980
10.00
9.670
9.740
330,300
-0.13(-1.32%)
Dec 23, 2005
9.990
10.04
9.640
9.870
408,802
-0.13(-1.30%)
Dec 22, 2005
10.35
10.50
9.960
10.00
476,285
-0.33(-3.19%)
Dec 21, 2005
10.06
10.64
10.00
10.33
716,598
+0.22(+2.18%)
Dec 20, 2005
9.880
10.50
9.840
10.11
750,384
+0.12(+1.20%)
Dec 19, 2005
10.18
10.34
9.640
9.990
897,120
-0.15(-1.48%)
Dec 16, 2005
10.40
10.50
10.00
10.14
1,331,293
+0.05(+0.50%)
Dec 15, 2005
11.07
11.25
9.930
10.09
1,824,270
-1.01(-9.10%)
Dec 14, 2005
11.84
11.95
10.80
11.10
1,276,177
-0.82(-6.88%)
Dec 13, 2005
11.93
12.27
11.60
11.92
1,271,645
-0.22(-1.81%)
Dec 12, 2005
12.80
12.83
12.08
12.14
983,930
-0.66(-5.16%)
Dec 09, 2005
13.07
13.49
12.60
12.80
664,479
-0.29(-2.22%)
Dec 08, 2005
13.09
13.35
12.60
13.09
774,917
-0.08(-0.61%)
Dec 07, 2005
13.29
13.60
12.66
13.17
916,161
-0.25(-1.86%)
Dec 06, 2005
14.13
14.13
13.26
13.42
1,104,610
-0.65(-4.62%)
Dec 05, 2005
14.43
14.45
14.00
14.07
532,049
-0.38(-2.63%)
Dec 02, 2005
14.05
14.61
13.95
14.45
714,105
+0.45(+3.21%)
Dec 01, 2005
13.80
14.20
13.80
14.00
506,790
+0.04(+0.29%)
Nov 30, 2005
14.34
14.59
13.84
13.96
921,279
-0.23(-1.62%)
Nov 29, 2005
14.45
14.79
14.04
14.19
851,511
-0.26(-1.80%)
Nov 28, 2005
15.93
15.95
13.30
14.45
2,653,899
-1.06(-6.83%)
Nov 25, 2005
14.87
15.75
14.74
15.51
601,919
+0.71(+4.80%)
Nov 23, 2005
14.95
14.96
14.50
14.80
761,180
-0.10(-0.67%)
Nov 22, 2005
14.48
14.95
14.13
14.90
1,136,796
+0.44(+3.04%)
Nov 21, 2005
13.60
14.61
13.50
14.46
1,353,765
+0.89(+6.56%)
Nov 18, 2005
13.05
13.70
13.05
13.57
550,682
+0.54(+4.14%)
Nov 17, 2005
13.25
13.40
13.00
13.03
596,017
-0.07(-0.53%)
Nov 16, 2005
13.07
13.42
13.00
13.10
324,210
+0.17(+1.31%)
Nov 15, 2005
13.67
13.67
12.80
12.93
596,047
-0.63(-4.65%)
Nov 14, 2005
13.19
13.69
13.15
13.56
620,141
+0.30(+2.26%)
Nov 11, 2005
13.46
13.46
12.51
13.26
530,787
+0.14(+1.07%)
Nov 10, 2005
13.84
13.84
13.02
13.12
756,181
-0.58(-4.23%)
Nov 09, 2005
13.02
13.82
12.82
13.70
1,030,742
+0.85(+6.61%)
Nov 08, 2005
13.66
13.74
12.68
12.85
1,667,483
-0.80(-5.86%)
Nov 07, 2005
12.90
14.07
12.86
13.65
5,720,184
+1.74(+14.61%)
Nov 04, 2005
12.09
12.37
11.73
11.91
587,778
-0.10(-0.83%)
Nov 03, 2005
11.90
12.26
11.79
12.01
350,671
+0.23(+1.95%)
Nov 02, 2005
11.66
11.89
11.55
11.78
160,860
+0.24(+2.08%)
Nov 01, 2005
11.70
11.71
11.37
11.54
302,949
-0.07(-0.60%)
Oct 31, 2005
11.22
11.72
11.22
11.61
372,250
+0.44(+3.94%)
Oct 28, 2005
11.02
11.26
10.98
11.17
313,176
+0.21(+1.92%)
Oct 27, 2005
11.57
12.05
10.94
10.96
655,906
-0.49(-4.28%)
Oct 26, 2005
12.02
12.19
11.02
11.45
885,104
-0.43(-3.62%)
Oct 25, 2005
11.11
12.38
11.11
11.88
1,084,991
+0.85(+7.71%)
Oct 24, 2005
10.80
11.03
10.60
11.03
453,500
+0.45(+4.25%)
Oct 21, 2005
11.31
11.50
10.37
10.58
607,789
+0.38(+3.73%)
Oct 20, 2005
10.74
10.74
10.15
10.20
132,623
-0.30(-2.86%)
Oct 19, 2005
10.74
10.80
10.04
10.50
190,867
-0.03(-0.28%)
Oct 18, 2005
10.89
10.91
10.50
10.53
234,311
-0.06(-0.57%)
Oct 17, 2005
10.52
10.86
10.28
10.59
291,355
+0.13(+1.24%)
Oct 14, 2005
10.12
10.50
9.810
10.46
209,303
+0.37(+3.67%)
Oct 13, 2005
9.730
10.15
9.730
10.09
196,393
+0.34(+3.49%)
Oct 12, 2005
10.21
10.50
9.510
9.750
350,770
-0.54(-5.25%)
Oct 11, 2005
10.22
10.43
9.840
10.29
388,993
+0.14(+1.38%)
Oct 10, 2005
10.71
10.71
10.00
10.15
188,039
-0.33(-3.15%)
Oct 07, 2005
10.01
10.65
9.940
10.48
718,437
+0.55(+5.54%)
Oct 06, 2005
8.850
9.930
8.850
9.930
568,701
+1.05(+11.82%)
Oct 05, 2005
9.230
9.260
8.880
8.880
214,917
-0.42(-4.52%)
Oct 04, 2005
9.380
9.450
9.150
9.300
154,893
-0.10(-1.06%)
Oct 03, 2005
9.550
9.700
9.110
9.400
246,519
-0.06(-0.63%)
Sep 30, 2005
9.450
9.680
9.230
9.460
206,513
-0.02(-0.21%)
Sep 29, 2005
9.750
9.750
9.480
9.480
228,904
-0.23(-2.37%)
Sep 28, 2005
9.700
9.740
9.480
9.710
142,141
+0.12(+1.25%)
Sep 27, 2005
9.500
9.670
9.276
9.590
144,025
+0.11(+1.16%)
Sep 26, 2005
9.150
9.600
9.150
9.480
372,240
+0.31(+3.38%)
Sep 23, 2005
9.170
9.210
9.030
9.170
73,780
-0.09(-0.97%)
Sep 22, 2005
9.260
9.370
8.890
9.260
144,333
+0.15(+1.65%)
Sep 21, 2005
9.290
9.360
9.040
9.110
93,892
-0.14(-1.51%)
Sep 20, 2005
9.530
9.730
9.180
9.250
155,346
-0.28(-2.94%)
Sep 19, 2005
8.950
9.600
8.920
9.530
300,780
+0.65(+7.32%)
Sep 16, 2005
8.550
8.910
8.550
8.880
104,010
+0.38(+4.47%)
Sep 15, 2005
8.540
8.650
8.410
8.500
104,347
-0.04(-0.47%)
Sep 14, 2005
8.790
8.790
8.410
8.540
102,800
-0.29(-3.28%)
Sep 13, 2005
9.180
9.290
8.670
8.830
169,819
-0.17(-1.89%)
Sep 12, 2005
8.960
9.100
8.810
9.000
153,855
+0.00(+0.00%)
Sep 09, 2005
8.900
9.180
8.837
9.000
137,389
+0.08(+0.90%)
Sep 08, 2005
8.810
9.205
8.790
8.920
143,005
+0.07(+0.79%)
Sep 07, 2005
9.000
9.070
8.800
8.850
98,664
-0.12(-1.34%)
Sep 06, 2005
8.590
9.210
8.500
8.970
399,008
+0.39(+4.55%)
Sep 02, 2005
8.000
8.590
7.990
8.580
203,849
+0.62(+7.79%)
Sep 01, 2005
8.150
8.150
7.830
7.960
116,383
-0.18(-2.21%)
Aug 31, 2005
8.330
8.330
8.010
8.140
315,997
-0.16(-1.93%)
Aug 30, 2005
8.280
8.450
8.140
8.300
90,277
-0.04(-0.48%)
Aug 29, 2005
8.500
8.500
8.200
8.340
104,799
-0.20(-2.34%)
Aug 26, 2005
8.780
8.820
8.270
8.540
131,639
-0.24(-2.73%)
Aug 25, 2005
8.649
8.800
8.600
8.780
190,318
+0.07(+0.80%)
Aug 24, 2005
8.340
8.800
8.290
8.710
190,615
+0.37(+4.44%)
Aug 23, 2005
8.200
8.380
8.150
8.340
195,928
+0.16(+1.96%)
Aug 22, 2005
8.200
8.230
8.030
8.180
141,841
+0.12(+1.49%)
Aug 19, 2005
7.700
8.130
7.700
8.060
234,433
+0.32(+4.13%)
Aug 18, 2005
7.890
8.350
7.680
7.740
538,757
-0.03(-0.39%)
Aug 17, 2005
7.330
7.922
7.311
7.770
353,410
+0.40(+5.43%)
Aug 16, 2005
7.410
7.490
7.340
7.370
109,501
-0.08(-1.07%)
Aug 15, 2005
7.090
7.500
7.090
7.450
195,237
+0.29(+4.05%)
Aug 12, 2005
7.190
7.250
7.070
7.160
122,093
+0.05(+0.70%)
Aug 11, 2005
6.950
7.170
6.900
7.110
263,662
+0.16(+2.30%)
Aug 10, 2005
7.200
7.310
6.860
6.950
300,741
-0.23(-3.20%)
Aug 09, 2005
7.200
7.284
7.080
7.180
132,508
-0.12(-1.64%)
Aug 08, 2005
7.100
7.320
7.100
7.300
242,608
+0.19(+2.67%)
Aug 05, 2005
7.450
7.450
7.090
7.110
287,217
-0.38(-5.07%)
Aug 04, 2005
7.470
7.530
7.250
7.490
221,705
+0.12(+1.63%)
Aug 03, 2005
7.100
7.520
7.100
7.370
318,146
+0.26(+3.66%)
Aug 02, 2005
7.550
7.550
7.100
7.110
268,109
-0.32(-4.31%)
Aug 01, 2005
7.200
7.600
7.030
7.430
487,976
+0.33(+4.65%)
Jul 29, 2005
6.960
7.160
6.900
7.100
233,990
+0.10(+1.43%)
Jul 28, 2005
6.680
7.100
6.480
7.000
343,970
+0.40(+6.06%)
Jul 27, 2005
6.870
6.870
6.580
6.600
210,644
-0.25(-3.65%)
Jul 26, 2005
6.600
6.980
6.600
6.850
250,990
+0.25(+3.79%)
Jul 25, 2005
6.550
6.750
6.500
6.600
233,496
+0.08(+1.23%)
Jul 22, 2005
6.460
6.600
6.450
6.520
76,519
+0.03(+0.46%)
Jul 21, 2005
6.510
6.650
6.400
6.490
278,511
-0.06(-0.92%)
Jul 20, 2005
6.500
6.880
6.500
6.550
321,429
-0.18(-2.67%)
Jul 19, 2005
6.720
7.180
6.660
6.730
493,782
+0.09(+1.36%)
Jul 18, 2005
6.210
6.710
6.210
6.640
300,107
+0.41(+6.58%)
Jul 15, 2005
6.200
6.300
6.170
6.230
118,722
-0.02(-0.32%)
Jul 14, 2005
6.280
6.381
6.210
6.250
309,404
-0.05(-0.79%)
Jul 13, 2005
6.250
6.400
6.220
6.300
140,064
+0.05(+0.80%)
Jul 12, 2005
6.300
6.370
6.150
6.250
357,068
-0.01(-0.16%)
Jul 11, 2005
6.430
6.550
6.110
6.260
468,641
-0.10(-1.57%)
Jul 08, 2005
6.030
6.510
6.000
6.360
696,491
+0.31(+5.12%)
Jul 07, 2005
5.420
6.240
5.200
6.050
728,613
+0.65(+12.04%)
Jul 06, 2005
5.420
5.440
5.340
5.400
207,769
+0.00(+0.00%)
Jul 05, 2005
5.190
5.420
5.160
5.400
176,900
+0.22(+4.25%)
Jul 01, 2005
5.140
5.280
5.060
5.180
79,100
+0.00(+0.00%)
Jun 30, 2005
5.050
5.430
5.050
5.180
419,665
+0.13(+2.57%)
Jun 29, 2005
5.030
5.210
4.960
5.050
344,877
+0.05(+1.00%)
Jun 28, 2005
4.900
5.010
4.820
5.000
196,694
+0.18(+3.73%)
Jun 27, 2005
4.690
5.010
4.690
4.820
238,388
+0.13(+2.77%)
Jun 24, 2005
4.770
4.840
4.500
4.690
2,231,624
-0.13(-2.70%)
Jun 23, 2005
4.930
5.040
4.750
4.820
172,600
-0.17(-3.41%)
Jun 22, 2005
4.950
5.150
4.940
4.990
168,916
-0.09(-1.77%)
Jun 21, 2005
4.990
5.190
4.960
5.080
132,222
+0.12(+2.42%)
Jun 20, 2005
5.060
5.140
4.870
4.960
73,225
-0.15(-2.94%)
Jun 17, 2005
5.200
5.210
5.000
5.110
210,580
-0.08(-1.54%)
Jun 16, 2005
5.000
5.190
4.890
5.190
103,675
+0.20(+4.01%)
Jun 15, 2005
4.980
5.060
4.840
4.990
173,706
-0.02(-0.40%)
Jun 14, 2005
4.610
5.210
4.610
5.010
285,886
+0.34(+7.28%)
Jun 13, 2005
4.720
4.770
4.520
4.670
122,126
-0.12(-2.51%)
Jun 10, 2005
4.750
4.800
4.650
4.790
80,972
+0.05(+1.05%)
Jun 09, 2005
4.750
4.800
4.590
4.740
147,755
+0.11(+2.38%)
Jun 08, 2005
5.150
5.150
4.590
4.630
196,322
-0.54(-10.44%)
Jun 07, 2005
5.110
5.290
5.050
5.170
189,715
+0.02(+0.39%)
Jun 06, 2005
5.110
5.180
4.990
5.150
159,808
+0.08(+1.58%)
Jun 03, 2005
4.900
5.100
4.900
5.070
352,597
+0.04(+0.80%)
Jun 02, 2005
4.720
5.090
4.600
5.030
335,950
+0.18(+3.71%)
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.