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
Regeneron Pharmaceuticals
(NQ:
REGN
)
980.16
+10.25 (+1.06%)
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
6.530
6.570
6.210
6.230
234,188
-0.40(-6.03%)
May 27, 2005
6.350
6.660
6.350
6.630
212,752
+0.21(+3.27%)
May 26, 2005
6.400
6.460
6.330
6.420
172,039
+0.02(+0.31%)
May 25, 2005
6.640
6.640
6.320
6.400
252,490
-0.23(-3.47%)
May 24, 2005
6.620
6.750
6.450
6.630
477,200
+0.12(+1.84%)
May 23, 2005
6.230
6.540
6.200
6.510
523,862
+0.29(+4.66%)
May 20, 2005
6.350
6.350
6.060
6.220
288,966
-0.10(-1.58%)
May 19, 2005
6.570
6.570
6.250
6.320
338,285
-0.18(-2.77%)
May 18, 2005
6.720
6.760
6.406
6.500
535,600
-0.07(-1.07%)
May 17, 2005
6.490
6.580
6.240
6.570
522,436
+0.55(+9.14%)
May 16, 2005
6.000
6.110
5.920
6.020
334,703
-0.02(-0.33%)
May 13, 2005
6.260
6.390
5.920
6.040
368,267
-0.24(-3.82%)
May 12, 2005
6.600
6.700
6.270
6.280
514,855
-0.44(-6.55%)
May 11, 2005
6.840
6.880
6.510
6.720
424,110
-0.12(-1.75%)
May 10, 2005
6.870
7.100
6.500
6.840
491,608
-0.05(-0.73%)
May 09, 2005
6.900
7.230
6.830
6.890
455,587
-0.01(-0.14%)
May 06, 2005
7.390
7.586
6.480
6.900
961,344
-0.38(-5.22%)
May 05, 2005
6.700
7.420
6.640
7.280
798,344
+0.64(+9.64%)
May 04, 2005
6.390
6.730
6.210
6.640
804,521
+0.48(+7.79%)
May 03, 2005
6.060
6.470
6.000
6.160
969,447
+0.10(+1.65%)
May 02, 2005
5.600
6.060
5.600
6.060
456,764
+0.49(+8.80%)
Apr 29, 2005
5.400
5.690
5.260
5.570
292,253
+0.19(+3.53%)
Apr 28, 2005
5.780
5.900
5.320
5.380
387,006
-0.37(-6.43%)
Apr 27, 2005
5.760
5.900
5.500
5.750
446,995
+0.05(+0.88%)
Apr 26, 2005
5.300
5.770
5.250
5.700
508,671
+0.45(+8.57%)
Apr 25, 2005
5.090
5.320
5.050
5.250
295,049
+0.23(+4.58%)
Apr 22, 2005
5.200
5.230
4.990
5.020
391,922
-0.19(-3.65%)
Apr 21, 2005
4.950
5.320
4.890
5.210
492,161
+0.37(+7.64%)
Apr 20, 2005
4.840
4.940
4.740
4.840
375,742
+0.04(+0.83%)
Apr 19, 2005
4.750
4.880
4.730
4.800
200,031
+0.07(+1.48%)
Apr 18, 2005
4.800
4.950
4.700
4.730
588,608
-0.01(-0.21%)
Apr 15, 2005
4.780
4.900
4.690
4.740
527,610
+0.11(+2.38%)
Apr 14, 2005
4.840
4.940
4.630
4.630
623,491
-0.17(-3.54%)
Apr 13, 2005
4.830
4.980
4.720
4.800
733,097
+0.07(+1.48%)
Apr 12, 2005
4.900
4.900
4.610
4.730
800,535
-0.19(-3.86%)
Apr 11, 2005
4.770
5.250
4.690
4.920
738,818
+0.15(+3.14%)
Apr 08, 2005
4.910
4.990
4.730
4.770
149,996
-0.10(-2.05%)
Apr 07, 2005
4.690
4.980
4.650
4.870
488,755
+0.19(+4.06%)
Apr 06, 2005
4.630
4.920
4.630
4.680
428,043
+0.03(+0.65%)
Apr 05, 2005
4.930
4.930
4.650
4.650
283,597
-0.23(-4.71%)
Apr 04, 2005
4.950
5.080
4.750
4.880
249,141
-0.11(-2.20%)
Apr 01, 2005
5.110
5.360
4.930
4.990
202,715
-0.12(-2.35%)
Mar 31, 2005
5.070
5.110
4.990
5.110
231,233
+0.06(+1.19%)
Mar 30, 2005
4.910
5.050
4.840
5.050
174,406
+0.19(+3.91%)
Mar 29, 2005
5.230
5.250
4.750
4.860
388,825
-0.37(-7.07%)
Mar 28, 2005
5.400
5.550
5.210
5.230
279,579
-0.14(-2.61%)
Mar 24, 2005
5.570
5.650
5.350
5.370
437,615
-0.14(-2.54%)
Mar 23, 2005
5.450
5.530
5.349
5.510
113,898
+0.06(+1.10%)
Mar 22, 2005
5.460
5.560
5.250
5.450
206,280
-0.07(-1.27%)
Mar 21, 2005
5.590
5.620
5.420
5.520
173,033
+0.01(+0.18%)
Mar 18, 2005
5.370
5.686
5.250
5.510
715,965
+0.17(+3.18%)
Mar 17, 2005
5.350
5.520
5.300
5.340
270,072
-0.01(-0.19%)
Mar 16, 2005
5.750
5.780
5.310
5.350
352,999
-0.36(-6.30%)
Mar 15, 2005
6.050
6.110
5.700
5.710
549,097
-0.26(-4.36%)
Mar 14, 2005
5.490
6.150
5.340
5.970
672,983
+0.74(+14.15%)
Mar 11, 2005
5.410
5.570
5.210
5.230
266,129
-0.21(-3.86%)
Mar 10, 2005
5.810
5.950
5.400
5.440
400,082
-0.33(-5.72%)
Mar 09, 2005
5.750
5.990
5.750
5.770
407,453
+0.03(+0.52%)
Mar 08, 2005
5.910
6.000
5.680
5.740
263,032
-0.20(-3.37%)
Mar 07, 2005
5.900
6.110
5.890
5.940
300,686
+0.06(+1.02%)
Mar 04, 2005
6.120
6.120
5.880
5.880
441,459
-0.17(-2.81%)
Mar 03, 2005
6.120
6.150
5.950
6.050
242,677
+0.00(+0.00%)
Mar 02, 2005
6.040
6.120
5.950
6.050
329,338
+0.03(+0.50%)
Mar 01, 2005
6.110
6.200
5.820
6.020
352,197
-0.09(-1.47%)
Feb 28, 2005
6.360
6.370
6.110
6.110
339,690
-0.36(-5.56%)
Feb 25, 2005
6.430
6.530
6.330
6.470
149,734
-0.01(-0.15%)
Feb 24, 2005
6.460
6.540
6.250
6.480
216,582
+0.08(+1.25%)
Feb 23, 2005
6.380
6.700
6.310
6.400
217,552
-0.05(-0.85%)
Feb 22, 2005
6.600
6.710
6.380
6.455
571,170
+0.07(+1.02%)
Feb 18, 2005
6.640
6.640
6.250
6.390
738,385
-0.18(-2.74%)
Feb 17, 2005
6.930
6.990
6.570
6.570
200,917
-0.20(-2.95%)
Feb 16, 2005
6.830
6.900
6.700
6.770
185,508
-0.13(-1.88%)
Feb 15, 2005
6.950
7.040
6.810
6.900
243,195
+0.03(+0.44%)
Feb 14, 2005
7.080
7.100
6.820
6.870
345,808
-0.22(-3.10%)
Feb 11, 2005
7.050
7.300
6.860
7.090
635,150
-0.14(-1.94%)
Feb 10, 2005
7.130
7.300
6.910
7.230
324,629
+0.18(+2.55%)
Feb 09, 2005
7.350
7.380
6.950
7.050
373,633
-0.32(-4.34%)
Feb 08, 2005
7.489
7.490
7.170
7.370
166,981
-0.09(-1.21%)
Feb 07, 2005
7.510
7.510
7.310
7.460
414,304
-0.05(-0.67%)
Feb 04, 2005
7.260
7.510
7.160
7.510
425,366
+0.28(+3.87%)
Feb 03, 2005
7.210
7.260
6.930
7.230
401,774
+0.04(+0.56%)
Feb 02, 2005
7.220
7.350
7.040
7.190
241,621
-0.03(-0.42%)
Feb 01, 2005
7.280
7.280
7.060
7.220
279,713
+0.02(+0.28%)
Jan 31, 2005
7.000
7.250
6.950
7.200
150,125
+0.21(+3.00%)
Jan 28, 2005
7.275
7.275
6.980
6.990
219,621
-0.26(-3.59%)
Jan 27, 2005
7.360
7.380
7.060
7.250
205,143
-0.01(-0.14%)
Jan 26, 2005
7.140
7.310
7.140
7.260
282,078
+0.11(+1.54%)
Jan 25, 2005
7.020
7.370
7.020
7.150
235,907
+0.12(+1.71%)
Jan 24, 2005
7.110
7.230
7.000
7.030
399,762
-0.11(-1.54%)
Jan 21, 2005
7.420
7.480
7.110
7.140
268,403
-0.20(-2.72%)
Jan 20, 2005
7.500
7.540
7.300
7.340
219,238
-0.18(-2.39%)
Jan 19, 2005
7.910
7.910
7.500
7.520
378,362
-0.34(-4.33%)
Jan 18, 2005
7.740
7.870
7.610
7.860
287,266
+0.13(+1.68%)
Jan 14, 2005
7.910
7.910
7.630
7.730
389,806
+0.09(+1.18%)
Jan 13, 2005
7.860
7.890
7.560
7.640
283,021
-0.09(-1.16%)
Jan 12, 2005
7.520
7.730
7.350
7.730
376,477
+0.23(+3.07%)
Jan 11, 2005
8.180
8.180
7.480
7.500
803,334
-0.97(-11.45%)
Jan 10, 2005
8.520
8.690
8.380
8.470
298,022
+0.32(+3.93%)
Jan 07, 2005
8.180
8.460
8.080
8.150
166,832
-0.15(-1.81%)
Jan 06, 2005
8.350
8.500
8.160
8.300
226,387
-0.11(-1.31%)
Jan 05, 2005
8.540
8.660
8.330
8.410
297,243
+0.06(+0.72%)
Jan 04, 2005
9.230
9.230
8.280
8.350
411,095
-0.69(-7.63%)
Jan 03, 2005
9.360
9.360
8.970
9.040
238,030
-0.17(-1.85%)
Dec 31, 2004
9.230
9.390
9.210
9.210
227,700
-0.11(-1.18%)
Dec 30, 2004
9.200
9.400
9.200
9.320
174,000
+0.03(+0.32%)
Dec 29, 2004
9.180
9.400
9.180
9.290
217,600
+0.02(+0.22%)
Dec 28, 2004
9.160
9.390
9.110
9.270
405,000
+0.21(+2.32%)
Dec 27, 2004
9.400
9.440
8.970
9.060
325,100
-0.26(-2.79%)
Dec 23, 2004
9.180
9.420
9.180
9.320
233,700
+0.08(+0.87%)
Dec 22, 2004
9.360
9.380
9.190
9.240
159,300
+0.05(+0.54%)
Dec 21, 2004
9.250
9.410
8.950
9.190
350,100
+0.05(+0.55%)
Dec 20, 2004
8.950
9.370
8.950
9.140
250,800
+0.19(+2.12%)
Dec 17, 2004
9.340
9.470
8.950
8.950
362,100
-0.32(-3.45%)
Dec 16, 2004
9.550
9.600
9.180
9.270
298,600
-0.20(-2.11%)
Dec 15, 2004
9.210
9.850
9.120
9.470
617,400
+0.20(+2.16%)
Dec 14, 2004
9.110
9.320
9.060
9.270
320,300
+0.21(+2.32%)
Dec 13, 2004
8.880
9.200
8.780
9.060
170,400
+0.22(+2.49%)
Dec 10, 2004
8.920
8.980
8.650
8.840
131,600
+0.05(+0.57%)
Dec 09, 2004
8.680
9.000
8.580
8.790
163,500
+0.01(+0.11%)
Dec 08, 2004
8.760
8.850
8.540
8.780
179,300
+0.16(+1.86%)
Dec 07, 2004
8.660
9.150
8.600
8.620
193,500
-0.29(-3.25%)
Dec 06, 2004
8.970
9.120
8.821
8.910
202,900
-0.11(-1.22%)
Dec 03, 2004
9.080
9.350
8.980
9.020
140,300
-0.20(-2.17%)
Dec 02, 2004
8.990
9.310
8.970
9.220
258,500
+0.19(+2.10%)
Dec 01, 2004
9.350
9.350
9.000
9.030
338,000
-0.19(-2.06%)
Nov 30, 2004
9.000
9.270
9.000
9.220
307,300
+0.19(+2.10%)
Nov 29, 2004
8.720
9.150
8.550
9.030
385,900
+0.48(+5.61%)
Nov 26, 2004
8.500
8.679
8.500
8.550
59,900
-0.05(-0.58%)
Nov 24, 2004
8.640
8.930
8.520
8.600
181,700
-0.24(-2.71%)
Nov 23, 2004
8.840
8.900
8.470
8.840
136,200
+0.09(+1.03%)
Nov 22, 2004
8.470
8.770
8.340
8.750
152,000
+0.42(+5.04%)
Nov 19, 2004
8.540
8.650
8.330
8.330
152,600
-0.26(-3.03%)
Nov 18, 2004
8.470
8.740
8.470
8.590
149,100
-0.05(-0.58%)
Nov 17, 2004
8.660
9.000
8.520
8.640
187,800
+0.06(+0.70%)
Nov 16, 2004
8.790
8.910
8.500
8.580
194,600
-0.35(-3.92%)
Nov 15, 2004
8.610
9.000
8.610
8.930
250,100
+0.21(+2.41%)
Nov 12, 2004
8.780
8.870
8.220
8.720
365,000
+0.01(+0.11%)
Nov 11, 2004
8.455
8.760
8.350
8.710
231,400
+0.20(+2.35%)
Nov 10, 2004
8.190
8.610
8.190
8.510
246,600
+0.17(+2.04%)
Nov 09, 2004
8.010
8.360
8.010
8.340
254,800
+0.28(+3.47%)
Nov 08, 2004
8.180
8.180
7.850
8.060
370,400
+0.04(+0.50%)
Nov 05, 2004
7.790
8.190
7.790
8.020
288,700
+0.10(+1.26%)
Nov 04, 2004
7.650
7.940
7.520
7.920
184,900
+0.04(+0.51%)
Nov 03, 2004
7.810
7.960
7.470
7.880
273,300
+0.36(+4.79%)
Nov 02, 2004
7.650
7.790
7.510
7.520
461,800
-0.02(-0.27%)
Nov 01, 2004
7.160
7.590
7.160
7.540
441,300
+0.27(+3.71%)
Oct 29, 2004
7.110
7.320
7.060
7.270
432,100
+0.06(+0.83%)
Oct 28, 2004
7.350
7.350
6.979
7.210
437,000
+0.04(+0.56%)
Oct 27, 2004
6.990
7.180
6.899
7.170
470,700
+0.09(+1.27%)
Oct 26, 2004
6.920
7.120
6.800
7.080
323,900
+0.23(+3.36%)
Oct 25, 2004
6.850
6.950
6.540
6.850
501,700
-0.01(-0.15%)
Oct 22, 2004
6.900
7.060
6.840
6.860
274,900
-0.06(-0.87%)
Oct 21, 2004
7.000
7.070
6.800
6.920
371,200
-0.03(-0.43%)
Oct 20, 2004
7.150
7.250
6.890
6.950
748,700
-0.35(-4.79%)
Oct 19, 2004
7.610
7.690
7.280
7.300
259,000
-0.42(-5.44%)
Oct 18, 2004
7.580
8.000
7.390
7.720
359,700
+0.30(+4.04%)
Oct 15, 2004
7.450
7.570
7.250
7.420
421,600
+0.01(+0.13%)
Oct 14, 2004
7.650
7.750
7.310
7.410
282,200
-0.25(-3.26%)
Oct 13, 2004
8.010
8.050
7.660
7.660
405,000
-0.34(-4.25%)
Oct 12, 2004
7.930
8.100
7.800
8.000
116,500
-0.03(-0.37%)
Oct 11, 2004
7.990
8.080
7.900
8.030
159,600
+0.14(+1.77%)
Oct 08, 2004
8.450
8.450
7.860
7.890
301,300
-0.34(-4.13%)
Oct 07, 2004
8.550
8.680
8.229
8.230
174,100
-0.25(-2.95%)
Oct 06, 2004
8.430
8.660
8.410
8.480
294,800
-0.02(-0.24%)
Oct 05, 2004
9.000
9.060
8.500
8.500
298,200
-0.50(-5.56%)
Oct 04, 2004
8.640
9.250
8.640
9.000
242,100
+0.22(+2.51%)
Oct 01, 2004
8.650
8.999
8.490
8.780
256,000
+0.10(+1.15%)
Sep 30, 2004
8.800
9.000
8.630
8.680
181,200
-0.22(-2.47%)
Sep 29, 2004
8.630
8.900
8.620
8.900
130,400
+0.17(+1.95%)
Sep 28, 2004
8.390
8.990
8.330
8.730
195,800
+0.53(+6.46%)
Sep 27, 2004
8.560
9.050
8.200
8.200
231,600
-0.45(-5.20%)
Sep 24, 2004
8.770
8.890
8.590
8.650
76,200
-0.02(-0.23%)
Sep 23, 2004
8.910
8.930
8.630
8.670
98,700
+0.01(+0.12%)
Sep 22, 2004
9.080
9.440
8.560
8.660
276,500
-0.66(-7.08%)
Sep 21, 2004
9.250
9.320
8.990
9.320
99,100
+0.07(+0.76%)
Sep 20, 2004
8.950
9.250
8.900
9.250
141,500
+0.25(+2.78%)
Sep 17, 2004
9.310
9.630
8.910
9.000
248,100
-0.18(-1.96%)
Sep 16, 2004
9.120
9.270
9.090
9.180
126,500
+0.06(+0.66%)
Sep 15, 2004
9.250
9.319
9.000
9.120
105,900
-0.08(-0.87%)
Sep 14, 2004
9.430
9.430
8.980
9.200
172,700
-0.10(-1.08%)
Sep 13, 2004
9.320
9.460
9.050
9.300
190,200
+0.08(+0.87%)
Sep 10, 2004
8.910
9.270
8.910
9.220
106,400
+0.23(+2.56%)
Sep 09, 2004
8.720
9.000
8.650
8.990
199,100
+0.26(+2.98%)
Sep 08, 2004
9.040
9.140
8.730
8.730
115,800
-0.39(-4.28%)
Sep 07, 2004
9.110
9.260
8.880
9.120
265,200
+0.16(+1.79%)
Sep 03, 2004
9.270
9.390
8.820
8.960
122,100
-0.31(-3.34%)
Sep 02, 2004
8.910
9.360
8.770
9.270
126,100
+0.40(+4.51%)
Sep 01, 2004
8.880
9.550
8.450
8.870
212,800
-0.04(-0.45%)
Aug 31, 2004
8.760
8.970
8.410
8.910
164,900
+0.05(+0.56%)
Aug 30, 2004
9.110
9.140
8.560
8.860
153,900
-0.32(-3.49%)
Aug 27, 2004
8.910
9.180
8.750
9.180
166,200
+0.20(+2.23%)
Aug 26, 2004
9.040
9.050
8.760
8.980
142,800
+0.00(+0.00%)
Aug 25, 2004
8.610
9.060
8.250
8.980
256,400
+0.34(+3.94%)
Aug 24, 2004
8.480
8.870
8.420
8.640
194,500
+0.10(+1.17%)
Aug 23, 2004
8.700
8.830
8.510
8.540
375,500
-0.14(-1.61%)
Aug 20, 2004
8.240
8.720
8.150
8.680
166,500
+0.49(+5.98%)
Aug 19, 2004
8.210
8.300
7.930
8.190
215,200
+0.02(+0.24%)
Aug 18, 2004
7.460
8.210
7.300
8.170
559,100
+0.86(+11.76%)
Aug 17, 2004
7.540
7.830
7.310
7.310
449,300
-0.17(-2.27%)
Aug 16, 2004
7.000
7.540
7.000
7.480
287,100
+0.43(+6.10%)
Aug 13, 2004
7.160
7.290
7.010
7.050
138,000
-0.13(-1.81%)
Aug 12, 2004
7.480
7.480
7.170
7.180
121,400
-0.29(-3.88%)
Aug 11, 2004
7.060
7.470
6.760
7.470
287,800
+0.36(+5.06%)
Aug 10, 2004
6.760
7.150
6.760
7.110
264,200
+0.21(+3.04%)
Aug 09, 2004
6.940
7.110
6.790
6.900
367,000
-0.06(-0.86%)
Aug 06, 2004
7.260
7.290
6.920
6.960
261,100
-0.41(-5.56%)
Aug 05, 2004
7.820
7.910
7.320
7.370
273,900
-0.54(-6.83%)
Aug 04, 2004
8.100
8.100
7.820
7.910
254,600
-0.25(-3.06%)
Aug 03, 2004
8.160
8.320
8.000
8.160
251,200
+0.00(+0.00%)
Aug 02, 2004
8.630
8.630
7.910
8.160
310,300
-0.40(-4.67%)
Jul 30, 2004
8.440
8.660
8.320
8.560
204,900
+0.12(+1.42%)
Jul 29, 2004
8.160
8.440
8.080
8.440
315,700
+0.19(+2.30%)
Jul 28, 2004
8.050
8.310
7.850
8.250
417,400
+0.27(+3.38%)
Jul 27, 2004
7.280
8.200
7.280
7.980
302,600
+0.47(+6.26%)
Jul 26, 2004
7.680
7.900
7.310
7.510
244,100
-0.11(-1.44%)
Jul 23, 2004
7.890
8.130
7.530
7.620
334,700
-0.43(-5.40%)
Jul 22, 2004
7.910
8.340
7.750
8.055
309,700
+0.13(+1.70%)
Jul 21, 2004
8.670
8.670
7.920
7.920
355,600
-0.75(-8.65%)
Jul 20, 2004
8.050
8.730
8.050
8.670
228,400
+0.40(+4.84%)
Jul 19, 2004
8.330
8.570
8.020
8.270
267,100
+0.00(+0.00%)
Jul 16, 2004
8.950
9.120
8.210
8.270
294,200
-0.42(-4.83%)
Jul 15, 2004
8.820
8.900
8.690
8.690
119,400
-0.01(-0.11%)
Jul 14, 2004
8.850
9.290
8.650
8.700
352,900
-0.18(-2.03%)
Jul 13, 2004
9.000
9.100
8.880
8.880
251,200
-0.12(-1.33%)
Jul 12, 2004
9.200
9.350
8.920
9.000
368,500
-0.19(-2.07%)
Jul 09, 2004
9.140
9.500
9.110
9.190
177,300
+0.05(+0.55%)
Jul 08, 2004
9.470
9.580
9.140
9.140
318,100
-0.37(-3.89%)
Jul 07, 2004
9.760
10.00
9.510
9.510
253,600
-0.25(-2.56%)
Jul 06, 2004
10.06
10.15
9.758
9.760
216,500
-0.36(-3.56%)
Jul 02, 2004
10.09
10.28
10.06
10.12
117,900
-0.04(-0.39%)
Jul 01, 2004
10.61
10.80
10.15
10.16
262,500
-0.37(-3.51%)
Jun 30, 2004
10.29
10.95
10.25
10.53
350,500
+0.30(+2.93%)
Jun 29, 2004
10.14
10.48
10.11
10.23
464,300
+0.00(+0.00%)
Jun 28, 2004
10.15
10.42
9.960
10.23
405,600
+0.13(+1.29%)
Jun 25, 2004
9.961
10.22
9.900
10.10
433,200
-0.01(-0.10%)
Jun 24, 2004
10.01
10.24
9.780
10.11
495,100
+0.12(+1.20%)
Jun 23, 2004
9.500
10.01
9.410
9.990
458,200
+0.49(+5.16%)
Jun 22, 2004
9.550
9.590
9.310
9.500
585,800
+0.12(+1.28%)
Jun 21, 2004
9.330
9.560
9.260
9.380
462,600
-0.05(-0.53%)
Jun 18, 2004
9.170
9.590
9.110
9.430
438,500
+0.09(+0.96%)
Jun 17, 2004
9.510
9.540
9.220
9.340
438,600
-0.10(-1.06%)
Jun 16, 2004
9.360
9.510
8.910
9.440
440,400
+0.22(+2.39%)
Jun 15, 2004
9.020
9.340
8.950
9.220
540,200
+0.30(+3.36%)
Jun 14, 2004
8.720
9.260
8.650
8.920
1,123,800
+0.27(+3.12%)
Jun 10, 2004
9.990
10.00
8.530
8.650
1,694,100
-1.16(-11.82%)
Jun 09, 2004
10.00
10.00
9.700
9.810
579,800
-0.12(-1.21%)
Jun 08, 2004
9.890
10.20
9.660
9.930
883,500
+0.20(+2.06%)
Jun 07, 2004
11.15
11.27
9.620
9.730
1,192,000
-1.49(-13.28%)
Jun 04, 2004
10.80
11.41
10.78
11.22
596,700
+0.36(+3.31%)
Jun 03, 2004
11.21
11.40
10.86
10.86
397,200
-0.51(-4.49%)
Jun 02, 2004
11.59
11.65
11.15
11.37
438,600
+0.01(+0.09%)
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.