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
)
1,002.95
+2.16 (+0.22%)
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
11.54
12.94
11.54
12.94
585,262
+1.38(+11.94%)
May 30, 2006
12.00
12.16
11.45
11.56
401,228
-0.53(-4.38%)
May 26, 2006
12.09
12.24
11.88
12.09
314,646
+0.09(+0.75%)
May 25, 2006
11.74
12.02
11.49
12.00
454,199
+0.42(+3.63%)
May 24, 2006
11.29
11.66
10.97
11.58
541,284
+0.16(+1.40%)
May 23, 2006
11.98
12.45
11.28
11.42
525,818
-0.48(-4.03%)
May 22, 2006
11.95
12.17
11.41
11.90
470,591
-0.09(-0.75%)
May 19, 2006
12.00
12.47
11.39
11.99
765,224
-0.03(-0.25%)
May 18, 2006
12.35
12.79
12.00
12.02
359,975
-0.31(-2.51%)
May 17, 2006
12.79
12.95
12.03
12.33
564,299
-0.49(-3.82%)
May 16, 2006
12.96
13.50
12.76
12.82
566,028
-0.17(-1.31%)
May 15, 2006
13.61
13.82
12.83
12.99
518,360
-0.73(-5.32%)
May 12, 2006
14.52
14.56
13.58
13.72
381,376
-0.82(-5.64%)
May 11, 2006
15.25
15.28
14.53
14.54
279,915
-0.71(-4.66%)
May 10, 2006
15.20
15.42
15.05
15.25
236,500
+0.02(+0.13%)
May 09, 2006
15.45
15.60
15.19
15.23
282,868
-0.22(-1.42%)
May 08, 2006
15.09
15.78
15.08
15.45
383,747
+0.28(+1.85%)
May 05, 2006
15.06
15.32
14.88
15.17
328,276
+0.00(+0.00%)
May 04, 2006
15.34
15.59
15.09
15.17
302,955
-0.17(-1.11%)
May 03, 2006
14.41
15.37
14.00
15.34
290,269
+0.83(+5.72%)
May 02, 2006
14.18
14.58
14.15
14.51
471,720
+0.30(+2.11%)
May 01, 2006
14.66
14.80
14.20
14.21
227,400
-0.31(-2.13%)
Apr 28, 2006
14.05
14.84
14.05
14.52
290,300
+0.29(+2.04%)
Apr 27, 2006
13.63
14.40
13.58
14.23
440,261
+0.45(+3.27%)
Apr 26, 2006
14.05
14.22
13.60
13.78
164,920
-0.20(-1.43%)
Apr 25, 2006
14.56
14.58
13.85
13.98
290,820
-0.54(-3.72%)
Apr 24, 2006
15.30
15.33
14.42
14.52
406,763
-0.46(-3.07%)
Apr 21, 2006
15.21
15.21
14.73
14.98
265,456
-0.11(-0.73%)
Apr 20, 2006
15.23
15.31
14.68
15.09
318,650
-0.16(-1.05%)
Apr 19, 2006
15.20
15.33
14.81
15.25
553,236
+0.13(+0.86%)
Apr 18, 2006
14.69
15.44
14.57
15.12
337,777
+0.53(+3.63%)
Apr 17, 2006
14.28
14.85
14.21
14.59
350,584
+0.36(+2.53%)
Apr 13, 2006
13.88
14.43
13.77
14.23
495,261
+0.34(+2.45%)
Apr 12, 2006
13.92
14.35
13.76
13.89
569,955
-0.03(-0.22%)
Apr 11, 2006
14.48
14.79
13.83
13.92
382,330
-0.49(-3.40%)
Apr 10, 2006
15.06
15.23
14.37
14.41
581,189
-0.74(-4.88%)
Apr 07, 2006
15.37
15.66
15.10
15.15
269,575
-0.12(-0.79%)
Apr 06, 2006
15.68
15.74
15.12
15.27
408,352
-0.42(-2.68%)
Apr 05, 2006
15.79
15.88
15.56
15.69
274,535
-0.03(-0.19%)
Apr 04, 2006
16.12
16.15
15.69
15.72
327,655
-0.24(-1.50%)
Apr 03, 2006
16.55
16.69
15.86
15.96
453,384
-0.67(-4.03%)
Mar 31, 2006
16.59
16.81
16.25
16.63
330,641
+0.10(+0.60%)
Mar 30, 2006
16.29
16.68
16.25
16.53
307,085
+0.28(+1.72%)
Mar 29, 2006
16.25
16.64
16.17
16.25
246,663
+0.01(+0.06%)
Mar 28, 2006
16.81
16.87
16.17
16.24
345,595
-0.65(-3.85%)
Mar 27, 2006
17.23
17.25
16.35
16.89
304,926
-0.31(-1.80%)
Mar 24, 2006
17.11
17.28
16.67
17.20
275,770
+0.13(+0.76%)
Mar 23, 2006
16.95
17.27
16.77
17.07
210,100
+0.16(+0.95%)
Mar 22, 2006
16.28
17.88
16.24
16.91
371,600
+0.64(+3.93%)
Mar 21, 2006
16.41
16.83
16.23
16.27
284,832
-0.22(-1.33%)
Mar 20, 2006
16.77
17.22
16.23
16.49
296,563
-0.28(-1.67%)
Mar 17, 2006
17.10
17.34
16.70
16.77
495,624
-0.20(-1.18%)
Mar 16, 2006
16.64
17.22
16.60
16.97
339,480
+0.34(+2.04%)
Mar 15, 2006
16.85
16.93
16.26
16.63
387,341
-0.28(-1.66%)
Mar 14, 2006
16.30
17.00
16.18
16.91
241,942
+0.61(+3.74%)
Mar 13, 2006
16.85
17.07
16.23
16.30
408,588
-0.40(-2.40%)
Mar 10, 2006
16.22
17.12
16.00
16.70
488,865
+0.40(+2.45%)
Mar 09, 2006
17.28
17.28
16.24
16.30
414,477
-0.98(-5.67%)
Mar 08, 2006
17.01
17.44
16.30
17.28
324,665
+0.12(+0.70%)
Mar 07, 2006
18.00
18.00
17.03
17.16
384,617
-0.62(-3.49%)
Mar 06, 2006
17.17
17.94
17.17
17.78
587,693
+0.63(+3.67%)
Mar 03, 2006
17.25
17.94
16.84
17.15
442,510
-0.15(-0.87%)
Mar 02, 2006
16.81
17.34
16.60
17.30
279,595
+0.53(+3.16%)
Mar 01, 2006
16.37
17.03
16.37
16.77
459,739
+0.40(+2.44%)
Feb 28, 2006
17.50
18.00
16.28
16.37
982,169
-1.13(-6.46%)
Feb 27, 2006
16.33
17.64
16.25
17.50
818,050
+1.50(+9.38%)
Feb 24, 2006
15.00
16.23
15.00
16.00
808,854
+0.96(+6.38%)
Feb 23, 2006
15.10
15.17
14.94
15.04
314,045
-0.08(-0.53%)
Feb 22, 2006
15.40
15.40
14.98
15.12
498,584
-0.16(-1.05%)
Feb 21, 2006
15.06
15.60
14.82
15.28
449,663
+0.19(+1.26%)
Feb 17, 2006
15.78
15.79
15.04
15.09
281,029
-0.62(-3.95%)
Feb 16, 2006
15.61
15.79
15.25
15.71
233,000
+0.13(+0.83%)
Feb 15, 2006
15.24
15.65
15.02
15.58
183,479
+0.27(+1.76%)
Feb 14, 2006
15.08
15.47
14.66
15.31
193,178
+0.32(+2.13%)
Feb 13, 2006
15.23
15.65
14.84
14.99
432,551
-0.34(-2.22%)
Feb 10, 2006
15.25
15.40
14.87
15.33
219,042
+0.02(+0.13%)
Feb 09, 2006
15.40
15.85
15.19
15.31
220,589
-0.10(-0.65%)
Feb 08, 2006
15.48
15.70
15.24
15.41
178,073
-0.07(-0.45%)
Feb 07, 2006
15.78
16.22
15.38
15.48
315,393
-0.41(-2.58%)
Feb 06, 2006
16.22
16.24
15.33
15.89
476,681
-0.30(-1.85%)
Feb 03, 2006
15.92
17.02
15.78
16.19
794,902
+0.51(+3.25%)
Feb 02, 2006
15.67
15.98
15.48
15.68
337,349
-0.09(-0.57%)
Feb 01, 2006
15.15
15.92
15.15
15.77
472,058
+0.54(+3.55%)
Jan 31, 2006
15.12
15.40
15.00
15.23
284,777
+0.05(+0.33%)
Jan 30, 2006
15.37
15.66
15.12
15.18
221,384
-0.26(-1.68%)
Jan 27, 2006
15.51
15.90
15.33
15.44
550,707
-0.08(-0.52%)
Jan 26, 2006
15.45
15.63
15.13
15.52
340,117
+0.25(+1.64%)
Jan 25, 2006
15.08
15.46
15.01
15.27
324,257
+0.16(+1.06%)
Jan 24, 2006
15.23
15.23
14.69
15.11
345,618
-0.11(-0.72%)
Jan 23, 2006
15.45
15.65
14.35
15.22
725,188
-0.28(-1.81%)
Jan 20, 2006
16.56
16.56
15.33
15.50
441,894
-0.97(-5.89%)
Jan 19, 2006
15.76
16.60
15.45
16.47
612,718
+0.70(+4.44%)
Jan 18, 2006
15.78
15.82
15.33
15.77
619,799
-0.18(-1.13%)
Jan 17, 2006
15.98
16.30
15.81
15.95
359,381
-0.18(-1.12%)
Jan 13, 2006
15.82
17.43
15.82
16.13
491,298
+0.29(+1.83%)
Jan 12, 2006
16.26
16.63
15.70
15.84
578,300
-0.45(-2.76%)
Jan 11, 2006
16.65
16.77
15.96
16.29
767,405
-0.43(-2.57%)
Jan 10, 2006
16.99
17.10
16.15
16.72
552,674
-0.41(-2.39%)
Jan 09, 2006
16.88
17.68
16.67
17.13
889,166
+0.13(+0.77%)
Jan 06, 2006
16.57
17.34
15.94
17.00
664,648
+0.55(+3.34%)
Jan 05, 2006
15.80
16.70
15.78
16.45
691,865
+0.53(+3.33%)
Jan 04, 2006
16.01
16.01
15.51
15.92
590,485
+0.02(+0.13%)
Jan 03, 2006
15.80
16.19
15.41
15.90
964,561
+0.00(+0.00%)
Dec 30, 2005
16.27
16.37
15.77
15.90
623,708
-0.51(-3.11%)
Dec 29, 2005
16.83
16.93
16.30
16.41
558,141
-0.42(-2.50%)
Dec 28, 2005
16.59
17.37
15.63
16.83
1,661,000
+0.24(+1.45%)
Dec 27, 2005
14.94
16.71
14.63
16.59
2,246,800
+2.83(+20.57%)
Dec 23, 2005
12.84
13.83
12.79
13.76
673,299
+0.90(+7.00%)
Dec 22, 2005
12.10
12.91
12.10
12.86
499,727
+0.76(+6.28%)
Dec 21, 2005
11.67
12.11
11.67
12.10
255,140
+0.48(+4.13%)
Dec 20, 2005
11.39
11.80
11.29
11.62
232,714
+0.18(+1.57%)
Dec 19, 2005
11.94
11.95
11.33
11.44
235,179
-0.52(-4.35%)
Dec 16, 2005
12.04
12.17
11.95
11.96
473,533
-0.04(-0.33%)
Dec 15, 2005
11.64
12.08
11.62
12.00
366,014
+0.35(+3.00%)
Dec 14, 2005
11.62
12.01
11.56
11.65
180,665
+0.00(+0.00%)
Dec 13, 2005
11.65
11.75
11.53
11.65
198,091
+0.09(+0.78%)
Dec 12, 2005
11.60
11.74
11.31
11.56
594,365
+0.07(+0.61%)
Dec 09, 2005
10.80
11.78
10.76
11.49
506,464
+0.79(+7.38%)
Dec 08, 2005
10.46
10.75
10.37
10.70
405,866
+0.26(+2.49%)
Dec 07, 2005
10.55
10.82
10.41
10.44
370,589
-0.14(-1.32%)
Dec 06, 2005
10.55
10.83
10.50
10.58
359,869
+0.12(+1.15%)
Dec 05, 2005
10.80
10.83
10.15
10.46
618,513
-0.34(-3.15%)
Dec 02, 2005
10.83
10.91
10.62
10.80
249,987
-0.11(-1.01%)
Dec 01, 2005
11.15
11.25
10.87
10.91
286,527
-0.26(-2.33%)
Nov 30, 2005
10.61
11.21
10.52
11.17
970,643
+0.59(+5.58%)
Nov 29, 2005
10.87
11.04
10.45
10.58
229,212
-0.16(-1.49%)
Nov 28, 2005
11.28
11.28
10.65
10.74
397,932
-0.57(-5.04%)
Nov 25, 2005
11.28
11.35
11.23
11.31
75,524
-0.05(-0.44%)
Nov 23, 2005
11.36
11.45
11.23
11.36
197,127
-0.05(-0.44%)
Nov 22, 2005
11.24
11.47
11.23
11.41
374,521
+0.14(+1.24%)
Nov 21, 2005
11.11
11.48
11.05
11.27
265,683
+0.04(+0.36%)
Nov 18, 2005
11.15
11.45
10.92
11.23
404,991
-0.05(-0.44%)
Nov 17, 2005
11.06
11.30
10.96
11.28
153,072
+0.14(+1.26%)
Nov 16, 2005
11.14
11.20
11.05
11.14
618,382
+0.00(+0.00%)
Nov 15, 2005
11.08
11.24
10.93
11.14
908,375
+0.25(+2.30%)
Nov 14, 2005
11.03
11.21
10.84
10.89
425,126
-0.14(-1.27%)
Nov 11, 2005
11.21
11.21
10.90
11.03
285,713
-0.18(-1.61%)
Nov 10, 2005
11.44
11.45
11.01
11.21
682,083
-0.26(-2.27%)
Nov 09, 2005
11.45
11.47
10.96
11.47
1,626,304
-1.25(-9.83%)
Nov 08, 2005
13.12
13.12
12.68
12.72
218,144
-0.37(-2.83%)
Nov 07, 2005
13.01
13.40
12.98
13.09
194,101
+0.09(+0.69%)
Nov 04, 2005
12.98
13.31
12.70
13.00
259,695
+0.02(+0.15%)
Nov 03, 2005
12.18
13.28
11.86
12.98
524,844
+0.87(+7.18%)
Nov 02, 2005
11.95
12.35
11.88
12.11
419,913
+0.10(+0.83%)
Nov 01, 2005
12.51
12.61
11.85
12.01
410,831
-0.50(-4.00%)
Oct 31, 2005
11.97
12.70
11.84
12.51
559,949
+0.54(+4.51%)
Oct 28, 2005
11.40
12.10
11.40
11.97
535,677
+0.57(+5.00%)
Oct 27, 2005
10.83
11.48
10.83
11.40
427,542
+0.46(+4.20%)
Oct 26, 2005
10.96
11.18
10.81
10.94
461,837
-0.07(-0.64%)
Oct 25, 2005
11.04
11.48
10.50
11.01
963,832
-0.20(-1.78%)
Oct 24, 2005
9.810
11.32
9.350
11.21
1,387,676
+2.21(+24.56%)
Oct 21, 2005
9.130
9.350
8.910
9.000
421,193
-0.13(-1.42%)
Oct 20, 2005
9.210
9.290
9.030
9.130
158,526
-0.17(-1.83%)
Oct 19, 2005
9.390
9.390
9.010
9.300
401,952
-0.13(-1.38%)
Oct 18, 2005
9.350
9.600
9.240
9.430
241,587
+0.12(+1.29%)
Oct 17, 2005
9.150
9.400
9.030
9.310
307,046
+0.08(+0.87%)
Oct 14, 2005
9.000
9.320
8.780
9.230
238,284
+0.31(+3.48%)
Oct 13, 2005
8.690
9.020
8.550
8.920
466,572
+0.16(+1.83%)
Oct 12, 2005
9.330
9.380
8.690
8.760
1,263,864
-0.64(-6.81%)
Oct 11, 2005
9.480
9.630
9.210
9.400
456,330
+0.01(+0.11%)
Oct 10, 2005
9.450
9.740
9.260
9.390
183,442
-0.11(-1.16%)
Oct 07, 2005
9.270
9.690
9.220
9.500
460,207
+0.25(+2.70%)
Oct 06, 2005
9.800
9.820
9.210
9.250
1,053,001
-0.58(-5.90%)
Oct 05, 2005
10.10
10.24
9.800
9.830
482,898
-0.27(-2.67%)
Oct 04, 2005
9.700
10.45
9.670
10.10
525,917
+0.40(+4.12%)
Oct 03, 2005
9.430
9.840
9.020
9.700
474,277
+0.21(+2.21%)
Sep 30, 2005
9.470
9.690
9.318
9.490
252,254
-0.04(-0.42%)
Sep 29, 2005
9.460
9.610
9.250
9.530
203,544
+0.11(+1.17%)
Sep 28, 2005
9.460
9.640
9.210
9.420
414,624
+0.05(+0.53%)
Sep 27, 2005
8.560
9.720
8.470
9.370
1,103,694
+0.87(+10.24%)
Sep 26, 2005
8.300
8.920
8.270
8.500
270,965
+0.24(+2.91%)
Sep 23, 2005
8.260
8.490
8.130
8.260
152,408
+0.02(+0.24%)
Sep 22, 2005
8.240
8.390
8.150
8.240
229,779
-0.04(-0.48%)
Sep 21, 2005
8.630
8.680
8.270
8.280
180,292
-0.39(-4.50%)
Sep 20, 2005
8.420
8.730
8.420
8.670
281,031
+0.23(+2.73%)
Sep 19, 2005
8.400
8.570
8.270
8.440
188,647
+0.09(+1.08%)
Sep 16, 2005
7.850
8.770
7.760
8.350
779,070
+0.58(+7.46%)
Sep 15, 2005
7.930
7.950
7.640
7.770
308,290
-0.24(-3.00%)
Sep 14, 2005
8.360
8.360
7.880
8.010
340,700
-0.35(-4.19%)
Sep 13, 2005
8.500
8.580
8.150
8.360
219,188
-0.19(-2.22%)
Sep 12, 2005
8.410
8.650
8.300
8.550
175,279
+0.14(+1.66%)
Sep 09, 2005
8.430
8.500
8.280
8.410
214,350
-0.08(-0.94%)
Sep 08, 2005
8.480
8.510
8.280
8.490
204,492
+0.10(+1.19%)
Sep 07, 2005
8.120
8.610
8.080
8.390
430,963
+0.34(+4.22%)
Sep 06, 2005
7.870
8.070
7.750
8.050
422,868
+0.27(+3.47%)
Sep 02, 2005
7.610
8.020
7.610
7.780
254,594
+0.14(+1.83%)
Sep 01, 2005
7.480
7.720
7.470
7.640
186,767
+0.17(+2.28%)
Aug 31, 2005
7.610
7.690
7.400
7.470
195,621
-0.14(-1.84%)
Aug 30, 2005
7.850
7.850
7.450
7.610
211,348
-0.22(-2.81%)
Aug 29, 2005
7.430
7.860
7.360
7.830
303,933
+0.34(+4.54%)
Aug 26, 2005
7.921
7.990
7.450
7.490
313,277
-0.49(-6.14%)
Aug 25, 2005
8.120
8.200
7.930
7.980
244,165
-0.20(-2.44%)
Aug 24, 2005
8.220
8.320
8.130
8.180
202,208
-0.12(-1.45%)
Aug 23, 2005
8.610
8.650
8.250
8.300
275,910
-0.32(-3.71%)
Aug 22, 2005
8.410
8.660
8.410
8.620
131,250
+0.17(+2.01%)
Aug 19, 2005
8.390
8.600
8.390
8.450
79,690
+0.05(+0.60%)
Aug 18, 2005
8.550
8.730
8.390
8.400
151,409
-0.07(-0.83%)
Aug 17, 2005
8.550
8.600
8.450
8.470
166,263
-0.15(-1.74%)
Aug 16, 2005
8.920
8.920
8.610
8.620
208,662
-0.27(-3.04%)
Aug 15, 2005
8.410
8.950
8.350
8.890
336,752
+0.48(+5.71%)
Aug 12, 2005
8.780
8.820
8.180
8.410
299,712
-0.41(-4.65%)
Aug 11, 2005
8.930
9.000
8.690
8.820
150,021
-0.09(-1.01%)
Aug 10, 2005
8.700
8.910
8.580
8.910
272,452
+0.23(+2.65%)
Aug 09, 2005
8.550
8.840
8.550
8.680
237,242
+0.11(+1.28%)
Aug 08, 2005
9.400
9.480
8.490
8.570
757,252
-0.84(-8.93%)
Aug 05, 2005
9.700
9.990
9.270
9.410
320,865
-0.34(-3.49%)
Aug 04, 2005
9.900
10.09
9.710
9.750
225,654
-0.20(-2.01%)
Aug 03, 2005
10.16
10.22
9.830
9.950
184,340
-0.22(-2.16%)
Aug 02, 2005
9.800
10.17
9.750
10.17
606,471
+0.31(+3.14%)
Aug 01, 2005
9.650
9.900
9.530
9.860
181,225
+0.22(+2.28%)
Jul 29, 2005
9.750
9.880
9.610
9.640
130,152
-0.11(-1.13%)
Jul 28, 2005
9.550
9.840
9.511
9.750
131,908
+0.20(+2.09%)
Jul 27, 2005
9.770
9.900
9.540
9.550
209,163
-0.22(-2.25%)
Jul 26, 2005
9.500
9.850
9.500
9.770
137,996
+0.25(+2.63%)
Jul 25, 2005
9.930
9.930
9.500
9.520
308,156
-0.41(-4.13%)
Jul 22, 2005
10.23
10.27
9.170
9.930
591,701
-0.34(-3.31%)
Jul 21, 2005
10.08
10.67
9.850
10.27
345,447
+0.05(+0.49%)
Jul 20, 2005
9.450
10.24
9.390
10.22
422,912
+0.73(+7.69%)
Jul 19, 2005
9.400
9.500
9.330
9.490
193,641
+0.09(+0.96%)
Jul 18, 2005
9.380
9.500
9.370
9.400
162,666
-0.11(-1.16%)
Jul 15, 2005
9.400
9.560
9.260
9.510
358,175
-0.01(-0.11%)
Jul 14, 2005
9.370
9.540
9.300
9.520
229,205
+0.22(+2.37%)
Jul 13, 2005
9.250
9.490
9.080
9.300
262,020
+0.04(+0.43%)
Jul 12, 2005
9.650
9.750
9.120
9.260
315,919
-0.37(-3.84%)
Jul 11, 2005
9.500
9.780
9.240
9.630
380,466
+0.13(+1.37%)
Jul 08, 2005
9.020
9.500
8.911
9.500
282,587
+0.52(+5.79%)
Jul 07, 2005
8.800
9.120
8.690
8.980
205,159
-0.13(-1.43%)
Jul 06, 2005
9.000
9.300
8.860
9.110
286,523
+0.07(+0.77%)
Jul 05, 2005
8.600
9.160
8.530
9.040
519,900
+0.42(+4.87%)
Jul 01, 2005
8.400
8.670
8.370
8.620
316,200
+0.23(+2.74%)
Jun 30, 2005
8.680
8.700
8.340
8.390
241,938
-0.25(-2.89%)
Jun 29, 2005
8.740
8.810
8.430
8.640
201,705
-0.11(-1.26%)
Jun 28, 2005
8.100
8.750
8.100
8.750
543,923
+0.51(+6.19%)
Jun 27, 2005
8.750
8.840
8.240
8.240
384,070
-0.56(-6.36%)
Jun 24, 2005
8.430
8.800
7.930
8.800
1,355,858
+0.36(+4.27%)
Jun 23, 2005
8.590
8.760
8.430
8.440
268,307
-0.17(-1.97%)
Jun 22, 2005
8.660
8.830
8.510
8.610
317,034
-0.07(-0.81%)
Jun 21, 2005
8.781
8.810
8.440
8.680
815,314
+0.04(+0.46%)
Jun 20, 2005
7.640
8.820
7.600
8.640
856,978
+0.99(+12.94%)
Jun 17, 2005
7.310
8.000
7.310
7.650
1,032,998
+0.36(+4.94%)
Jun 16, 2005
6.970
7.430
6.960
7.290
445,746
+0.36(+5.19%)
Jun 15, 2005
6.560
6.940
6.510
6.930
280,898
+0.33(+5.00%)
Jun 14, 2005
6.260
6.680
6.210
6.600
262,134
+0.38(+6.11%)
Jun 13, 2005
6.360
6.360
6.150
6.220
160,278
-0.14(-2.20%)
Jun 10, 2005
6.220
6.390
6.200
6.360
129,939
+0.16(+2.58%)
Jun 09, 2005
6.150
6.340
6.090
6.200
250,867
+0.05(+0.81%)
Jun 08, 2005
6.310
6.310
6.140
6.150
237,680
-0.10(-1.60%)
Jun 07, 2005
6.260
6.500
6.150
6.250
241,499
+0.01(+0.16%)
Jun 06, 2005
6.160
6.370
6.130
6.240
220,001
+0.08(+1.30%)
Jun 03, 2005
6.330
6.420
6.140
6.160
256,067
-0.24(-3.75%)
Jun 02, 2005
6.400
6.500
6.170
6.400
244,340
-0.01(-0.16%)
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.