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
RF INDUSTRIES
(NQ:
RFIL
)
3.150
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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 28, 2004
2.481
2.729
2.439
2.713
42,522
-0.05(-1.86%)
May 27, 2004
2.697
2.780
2.697
2.764
27,624
+0.05(+2.02%)
May 26, 2004
2.629
2.768
2.629
2.710
40,660
+0.08(+3.06%)
May 25, 2004
2.723
2.771
2.552
2.629
107,703
-0.14(-5.01%)
May 24, 2004
2.896
2.980
2.739
2.768
154,261
-0.05(-1.83%)
May 21, 2004
2.559
2.861
2.558
2.819
308,832
+0.23(+8.70%)
May 20, 2004
2.519
2.594
2.497
2.594
21,416
+0.04(+1.39%)
May 19, 2004
2.494
2.600
2.494
2.558
40,970
-0.02(-0.63%)
May 18, 2004
2.619
2.619
2.532
2.574
42,522
-0.04(-1.36%)
May 17, 2004
2.571
2.739
2.500
2.610
164,814
+0.11(+4.52%)
May 14, 2004
2.416
2.571
2.416
2.497
49,971
+0.06(+2.38%)
May 13, 2004
2.417
2.449
2.416
2.439
11,173
+0.02(+0.93%)
May 12, 2004
2.449
2.455
2.416
2.416
30,417
-0.04(-1.45%)
May 11, 2004
2.407
2.513
2.407
2.452
25,141
-0.01(-0.26%)
May 10, 2004
2.410
2.539
2.397
2.458
71,698
+0.01(+0.39%)
May 07, 2004
2.458
2.474
2.449
2.449
5,276
+0.04(+1.74%)
May 06, 2004
2.420
2.426
2.384
2.407
15,519
-0.02(-0.81%)
May 05, 2004
2.416
2.487
2.407
2.426
1,551
+0.03(+1.09%)
May 04, 2004
2.487
2.494
2.400
2.400
40,660
-0.09(-3.62%)
May 03, 2004
2.368
2.606
2.368
2.490
151,157
+0.07(+2.90%)
Apr 30, 2004
2.400
2.432
2.400
2.420
76,354
+0.03(+1.36%)
Apr 29, 2004
2.423
2.429
2.388
2.388
80,389
-0.02(-0.79%)
Apr 28, 2004
2.423
2.423
2.394
2.407
64,870
-0.04(-1.71%)
Apr 27, 2004
2.449
2.449
2.400
2.449
80,389
+0.05(+2.01%)
Apr 26, 2004
2.416
2.461
2.387
2.400
80,079
-0.00(-0.13%)
Apr 23, 2004
2.449
2.449
2.403
2.403
52,144
-0.04(-1.58%)
Apr 22, 2004
2.422
2.510
2.377
2.442
28,245
+0.05(+2.29%)
Apr 21, 2004
2.532
2.532
2.362
2.387
54,317
-0.03(-1.07%)
Apr 20, 2004
2.384
2.429
2.384
2.413
152,088
+0.01(+0.54%)
Apr 19, 2004
2.400
2.510
2.400
2.400
48,730
-0.03(-1.32%)
Apr 16, 2004
2.420
2.513
2.420
2.432
43,143
-0.10(-3.94%)
Apr 15, 2004
2.674
2.674
2.436
2.532
91,873
-0.09(-3.44%)
Apr 14, 2004
2.548
2.690
2.497
2.623
120,118
+0.02(+0.74%)
Apr 13, 2004
2.577
2.674
2.449
2.603
90,632
-0.01(-0.48%)
Apr 12, 2004
2.577
2.732
2.397
2.616
276,863
+0.05(+2.00%)
Apr 08, 2004
2.220
2.690
2.217
2.565
711,712
+0.45(+21.34%)
Apr 07, 2004
2.059
2.114
2.027
2.114
48,730
+0.08(+4.13%)
Apr 06, 2004
2.023
2.059
2.014
2.030
53,696
-0.08(-3.67%)
Apr 05, 2004
2.094
2.143
2.036
2.107
48,730
-0.00(-0.15%)
Apr 02, 2004
2.062
2.120
2.062
2.110
42,833
+0.02(+1.08%)
Apr 01, 2004
2.056
2.097
2.052
2.088
46,868
-0.03(-1.37%)
Mar 31, 2004
2.078
2.162
2.014
2.117
103,978
+0.04(+1.70%)
Mar 30, 2004
2.062
2.117
2.046
2.081
49,971
-0.03(-1.36%)
Mar 29, 2004
2.081
2.159
2.078
2.110
18,933
-0.01(-0.62%)
Mar 26, 2004
2.078
2.123
1.952
2.123
66,111
+0.10(+5.10%)
Mar 25, 2004
2.014
2.030
1.933
2.020
35,383
+0.01(+0.32%)
Mar 24, 2004
2.030
2.030
1.998
2.014
36,004
-0.00(-0.16%)
Mar 23, 2004
2.030
2.030
1.975
2.017
32,280
+0.00(+0.16%)
Mar 22, 2004
2.043
2.043
1.917
2.014
44,385
-0.03(-1.26%)
Mar 19, 2004
2.023
2.039
1.946
2.039
28,865
+0.03(+1.28%)
Mar 18, 2004
1.981
2.075
1.969
2.014
72,940
-0.05(-2.34%)
Mar 17, 2004
2.062
2.085
2.033
2.062
80,389
-0.02(-0.78%)
Mar 16, 2004
2.062
2.088
1.936
2.078
109,876
+0.01(+0.47%)
Mar 15, 2004
2.091
2.091
1.936
2.068
78,527
+0.01(+0.31%)
Mar 12, 2004
2.078
2.168
1.936
2.062
142,466
-0.02(-0.78%)
Mar 11, 2004
2.102
2.171
2.078
2.078
146,501
-0.02(-0.77%)
Mar 10, 2004
2.001
2.181
1.998
2.094
136,569
+0.06(+3.17%)
Mar 09, 2004
2.271
2.287
2.030
2.030
171,021
-0.13(-5.97%)
Mar 08, 2004
2.233
2.365
2.097
2.159
286,795
+0.02(+0.90%)
Mar 05, 2004
2.286
2.336
2.101
2.139
566,141
-0.19(-8.29%)
Mar 04, 2004
2.639
2.642
2.223
2.333
1,106,211
-0.28(-10.73%)
Mar 03, 2004
1.965
3.125
1.872
2.613
5,534,469
+0.98(+59.65%)
Mar 01, 2004
1.679
1.830
1.579
1.637
66,111
-0.05(-3.24%)
Feb 27, 2004
1.691
1.788
1.691
1.691
42,212
+0.00(+0.00%)
Feb 26, 2004
1.740
1.856
1.691
1.691
62,076
-0.05(-3.12%)
Feb 25, 2004
1.772
1.852
1.737
1.746
45,626
-0.09(-4.93%)
Feb 24, 2004
2.006
2.006
1.772
1.836
133,775
-0.15(-7.33%)
Feb 23, 2004
1.959
2.036
1.959
1.982
17,691
-0.02(-0.77%)
Feb 20, 2004
1.991
2.046
1.943
1.997
61,145
-0.05(-2.38%)
Feb 19, 2004
2.030
2.091
2.027
2.046
27,003
+0.05(+2.25%)
Feb 18, 2004
2.004
2.039
1.991
2.001
43,143
-0.08(-3.87%)
Feb 17, 2004
2.036
2.143
1.965
2.081
85,045
-0.07(-3.29%)
Feb 13, 2004
2.233
2.233
2.097
2.152
21,106
-0.03(-1.17%)
Feb 12, 2004
2.143
2.213
2.133
2.178
32,590
+0.01(+0.43%)
Feb 11, 2004
2.154
2.220
2.143
2.168
18,933
-0.02(-1.03%)
Feb 10, 2004
2.162
2.220
2.049
2.191
56,490
+0.03(+1.49%)
Feb 09, 2004
2.139
2.255
2.033
2.159
40,350
+0.03(+1.36%)
Feb 06, 2004
2.007
2.242
2.001
2.130
24,210
-0.07(-3.22%)
Feb 05, 2004
2.175
2.258
2.085
2.200
51,834
-0.07(-3.12%)
Feb 04, 2004
2.316
2.316
2.130
2.271
33,211
-0.09(-3.95%)
Feb 03, 2004
2.497
2.497
2.336
2.365
17,691
+0.02(+0.69%)
Feb 02, 2004
2.577
2.577
2.184
2.349
68,284
-0.07(-2.80%)
Jan 30, 2004
2.565
2.565
2.258
2.416
38,487
+0.02(+0.81%)
Jan 29, 2004
2.420
2.481
2.101
2.397
114,531
-0.15(-5.94%)
Jan 28, 2004
2.610
2.648
2.420
2.548
54,006
-0.01(-0.25%)
Jan 27, 2004
2.581
2.581
2.416
2.555
103,047
-0.03(-1.00%)
Jan 26, 2004
2.416
2.621
2.416
2.581
132,534
+0.01(+0.38%)
Jan 23, 2004
2.507
2.571
2.420
2.571
37,556
+0.06(+2.57%)
Jan 22, 2004
2.635
2.648
2.436
2.507
134,086
-0.12(-4.66%)
Jan 21, 2004
2.436
2.642
2.368
2.629
364,081
+0.24(+10.27%)
Jan 20, 2004
2.368
2.416
2.323
2.384
103,358
+0.07(+3.21%)
Jan 16, 2004
2.143
2.429
2.097
2.310
271,586
+0.17(+7.82%)
Jan 15, 2004
2.207
2.207
2.078
2.143
95,132
-0.06(-2.92%)
Jan 14, 2004
2.052
2.217
2.052
2.207
133,601
+0.05(+2.09%)
Jan 13, 2004
2.104
2.200
2.101
2.162
86,116
-0.04(-1.90%)
Jan 12, 2004
2.171
2.287
2.046
2.204
131,916
+0.00(+0.00%)
Jan 09, 2004
2.349
2.349
2.191
2.204
149,490
-0.16(-6.68%)
Jan 08, 2004
2.336
2.487
2.258
2.362
296,423
-0.03(-1.08%)
Jan 07, 2004
2.581
2.581
2.339
2.387
154,543
-0.19(-7.38%)
Jan 06, 2004
2.835
2.835
2.452
2.577
302,004
+0.00(+0.00%)
Jan 05, 2004
2.706
2.913
2.458
2.577
448,195
+0.07(+2.70%)
Jan 02, 2004
2.716
2.716
2.423
2.510
159,848
-0.05(-2.14%)
Dec 31, 2003
2.587
2.587
2.432
2.565
76,044
+0.03(+1.14%)
Dec 30, 2003
2.336
2.545
2.229
2.536
223,883
+0.23(+9.92%)
Dec 29, 2003
2.313
2.416
2.197
2.307
188,189
+0.06(+2.86%)
Dec 26, 2003
2.300
2.416
2.149
2.243
195,533
-0.01(-0.56%)
Dec 24, 2003
1.991
2.300
1.933
2.255
447,823
+0.32(+16.67%)
Dec 23, 2003
1.695
2.001
1.695
1.933
185,672
+0.24(+14.29%)
Dec 22, 2003
1.749
1.749
1.559
1.691
81,522
-0.21(-11.02%)
Dec 19, 2003
1.907
1.917
1.885
1.901
5,462
-0.02(-0.84%)
Dec 18, 2003
1.936
1.936
1.820
1.917
4,758
-0.02(-0.83%)
Dec 17, 2003
1.833
1.959
1.833
1.933
51,219
+0.10(+5.26%)
Dec 16, 2003
1.836
1.998
1.743
1.836
44,804
+0.06(+3.64%)
Dec 15, 2003
1.614
2.014
1.614
1.772
223,225
-0.01(-0.72%)
Dec 12, 2003
1.917
1.917
1.659
1.785
66,177
+0.03(+1.84%)
Dec 11, 2003
1.401
1.878
1.353
1.753
196,163
+0.36(+25.93%)
Dec 10, 2003
1.418
1.447
1.392
1.392
12,943
-0.03(-1.82%)
Dec 09, 2003
1.392
1.418
1.392
1.418
8,380
-0.02(-1.12%)
Dec 08, 2003
1.434
1.434
1.434
1.434
1,241
+0.02(+1.60%)
Dec 05, 2003
1.479
1.411
1.411
1.411
2,793
-0.07(-4.58%)
Dec 04, 2003
1.443
1.482
1.385
1.479
7,759
-0.00(-0.20%)
Dec 03, 2003
1.430
1.482
1.369
1.482
13,836
+0.01(+0.63%)
Dec 02, 2003
1.456
1.472
1.456
1.472
33,335
+0.05(+3.65%)
Dec 01, 2003
1.414
1.450
1.385
1.421
12,880
+0.02(+1.36%)
Nov 28, 2003
1.401
1.401
1.401
1.401
7,449
+0.00(+0.00%)
Nov 26, 2003
1.463
1.463
1.385
1.401
30,231
-0.06(-4.18%)
Nov 25, 2003
1.411
1.463
1.411
1.463
8,535
+0.05(+3.89%)
Nov 24, 2003
1.434
1.450
1.408
1.408
16,760
+0.01(+0.46%)
Nov 21, 2003
1.401
1.401
1.401
1.401
0
+0.00(+0.00%)
Nov 20, 2003
1.418
1.418
1.327
1.401
7,418
-0.02(-1.14%)
Nov 19, 2003
1.447
1.450
1.369
1.418
38,487
+0.00(+0.00%)
Nov 18, 2003
1.418
1.418
1.418
1.418
4,035
-0.03(-1.76%)
Nov 17, 2003
1.346
1.443
1.346
1.443
931
+0.06(+4.16%)
Nov 14, 2003
1.398
1.398
1.337
1.385
23,434
+0.01(+0.70%)
Nov 13, 2003
1.337
1.376
1.302
1.376
4,966
-0.01(-0.70%)
Nov 12, 2003
1.327
1.385
1.260
1.385
16,379
+0.06(+4.62%)
Nov 11, 2003
1.259
1.385
1.259
1.324
15,829
-0.05(-3.29%)
Nov 10, 2003
1.308
1.385
1.298
1.369
28,245
+0.05(+3.91%)
Nov 07, 2003
1.266
1.385
1.253
1.318
61,688
-0.04(-2.62%)
Nov 06, 2003
1.356
1.385
1.347
1.353
16,295
+0.03(+2.44%)
Nov 05, 2003
1.321
1.321
1.321
1.321
620
+0.00(+0.00%)
Nov 04, 2003
1.353
1.353
1.321
1.321
12,328
-0.03(-2.38%)
Nov 03, 2003
1.240
1.401
1.240
1.353
14,246
+0.08(+6.33%)
Oct 31, 2003
1.247
1.273
1.240
1.273
15,208
+0.01(+0.51%)
Oct 30, 2003
1.308
1.266
1.266
1.266
2,483
-0.04(-3.20%)
Oct 29, 2003
1.244
1.347
1.244
1.308
5,897
+0.07(+6.01%)
Oct 28, 2003
1.366
1.366
1.234
1.234
4,345
-0.12(-8.81%)
Oct 27, 2003
1.334
1.353
1.334
1.353
4,655
+0.02(+1.20%)
Oct 24, 2003
1.337
1.337
1.337
1.337
310
-0.01(-0.50%)
Oct 23, 2003
1.385
1.389
1.344
1.344
4,966
-0.11(-7.31%)
Oct 22, 2003
1.447
1.450
1.447
1.450
2,793
+0.08(+5.61%)
Oct 21, 2003
1.395
1.419
1.369
1.373
5,586
-0.02(-1.37%)
Oct 20, 2003
1.363
1.418
1.289
1.392
13,036
-0.06(-4.00%)
Oct 17, 2003
1.334
1.450
1.298
1.450
16,760
+0.07(+4.89%)
Oct 16, 2003
1.382
1.382
1.382
1.382
931
+0.00(+0.00%)
Oct 15, 2003
1.379
1.385
1.376
1.382
9,621
-0.01(-0.95%)
Oct 14, 2003
1.353
1.450
1.331
1.395
21,447
-0.00(-0.21%)
Oct 13, 2003
1.321
1.418
1.276
1.398
49,040
+0.07(+5.60%)
Oct 10, 2003
1.353
1.372
1.305
1.324
14,588
+0.00(+0.00%)
Oct 09, 2003
1.282
1.369
1.282
1.324
42,833
+0.04(+2.75%)
Oct 08, 2003
1.263
1.289
1.234
1.289
32,000
+0.02(+1.27%)
Oct 07, 2003
1.266
1.292
1.266
1.273
74,492
-0.02(-1.25%)
Oct 06, 2003
1.234
1.289
1.234
1.289
5,276
-0.01(-0.99%)
Oct 03, 2003
1.231
1.353
1.231
1.302
25,451
+0.01(+1.00%)
Oct 02, 2003
1.276
1.289
1.211
1.289
14,898
+0.00(+0.00%)
Oct 01, 2003
1.260
1.289
1.240
1.289
8,659
+0.03(+2.30%)
Sep 30, 2003
1.172
1.263
1.172
1.260
18,623
+0.07(+5.65%)
Sep 29, 2003
1.289
1.289
1.169
1.192
7,759
-0.03(-2.63%)
Sep 26, 2003
1.225
1.225
1.225
1.225
1,551
-0.04(-3.06%)
Sep 25, 2003
1.266
1.289
1.237
1.263
13,967
+0.03(+2.11%)
Sep 24, 2003
1.289
1.237
1.234
1.237
27,624
-0.05(-4.00%)
Sep 23, 2003
1.260
1.289
1.215
1.289
28,555
+0.08(+6.38%)
Sep 22, 2003
1.263
1.286
1.211
1.211
7,759
-0.05(-4.11%)
Sep 19, 2003
1.266
1.308
1.263
1.263
6,828
+0.00(+0.00%)
Sep 18, 2003
1.292
1.292
1.263
1.263
9,932
-0.03(-2.22%)
Sep 17, 2003
1.240
1.302
1.240
1.292
8,690
+0.04(+3.09%)
Sep 16, 2003
1.257
1.312
1.250
1.253
20,175
-0.04(-2.99%)
Sep 15, 2003
1.347
1.353
1.234
1.292
32,900
-0.05(-3.61%)
Sep 12, 2003
1.257
1.340
1.257
1.340
25,141
+0.06(+4.79%)
Sep 11, 2003
1.279
1.279
1.279
1.279
0
+0.00(+0.00%)
Sep 10, 2003
1.189
1.286
1.189
1.279
12,105
-0.01(-0.60%)
Sep 09, 2003
1.189
1.318
1.189
1.287
48,109
-0.03(-2.35%)
Sep 08, 2003
1.305
1.424
1.257
1.318
113,600
+0.05(+3.54%)
Sep 05, 2003
1.263
1.273
1.144
1.273
17,071
+0.00(+0.00%)
Sep 04, 2003
1.221
1.273
1.157
1.273
8,070
+0.01(+0.51%)
Sep 03, 2003
1.173
1.266
1.144
1.266
27,934
+0.11(+9.47%)
Sep 02, 2003
1.176
1.176
1.153
1.157
3,724
-0.04(-3.49%)
Aug 29, 2003
1.176
1.205
1.176
1.199
6,207
+0.05(+3.91%)
Aug 28, 2003
1.160
1.179
1.153
1.153
2,172
-0.02(-1.94%)
Aug 27, 2003
1.176
1.176
1.176
1.176
310
-0.02(-1.32%)
Aug 26, 2003
1.234
1.234
1.192
1.192
8,380
-0.08(-6.33%)
Aug 25, 2003
1.273
1.273
1.273
1.273
0
+0.00(+0.00%)
Aug 22, 2003
1.196
1.321
1.192
1.273
31,038
+0.07(+5.61%)
Aug 21, 2003
1.205
1.205
1.205
1.205
931
-0.02(-1.58%)
Aug 20, 2003
1.089
1.240
1.089
1.224
16,450
+0.03(+2.15%)
Aug 19, 2003
1.189
1.240
1.134
1.199
16,140
-0.01(-1.06%)
Aug 18, 2003
1.208
1.211
1.208
1.211
2,793
-0.01(-1.05%)
Aug 15, 2003
1.189
1.224
1.186
1.224
931
-0.02(-1.30%)
Aug 14, 2003
1.244
1.244
1.240
1.240
4,655
+0.04(+3.19%)
Aug 13, 2003
1.208
1.244
1.202
1.202
31,038
+0.02(+1.94%)
Aug 12, 2003
1.163
1.195
1.163
1.179
17,071
-0.03(-2.40%)
Aug 11, 2003
1.189
1.208
1.143
1.208
11,173
+0.01(+0.54%)
Aug 08, 2003
1.112
1.202
1.108
1.202
28,245
+0.07(+6.57%)
Aug 07, 2003
1.105
1.128
1.079
1.128
51,834
+0.02(+1.74%)
Aug 06, 2003
1.079
1.109
1.079
1.108
25,141
+0.03(+2.69%)
Aug 05, 2003
1.063
1.079
1.063
1.079
17,691
-0.05(-4.29%)
Aug 04, 2003
1.115
1.208
1.112
1.128
40,970
+0.02(+1.74%)
Aug 01, 2003
1.144
1.144
1.108
1.108
10,242
-0.04(-3.10%)
Jul 31, 2003
1.211
1.211
1.144
1.144
18,623
-0.03(-2.20%)
Jul 30, 2003
1.170
1.170
1.170
1.170
0
+0.00(+0.00%)
Jul 29, 2003
1.215
1.215
1.170
1.170
4,966
-0.05(-3.97%)
Jul 28, 2003
1.205
1.224
1.205
1.218
13,656
+0.01(+1.07%)
Jul 25, 2003
1.160
1.205
1.147
1.205
9,621
+0.06(+5.06%)
Jul 24, 2003
1.131
1.147
1.131
1.147
13,656
+0.04(+3.49%)
Jul 23, 2003
1.153
1.153
1.102
1.108
12,105
-0.04(-3.10%)
Jul 22, 2003
1.141
1.144
1.141
1.144
13,656
+0.00(+0.00%)
Jul 21, 2003
1.147
1.147
1.144
1.144
4,966
-0.00(-0.03%)
Jul 18, 2003
1.176
1.176
1.089
1.144
13,036
+0.05(+4.13%)
Jul 17, 2003
1.118
1.131
1.082
1.099
41,281
-0.09(-7.59%)
Jul 16, 2003
1.121
1.208
1.121
1.189
36,004
+0.06(+5.13%)
Jul 15, 2003
1.079
1.195
1.079
1.131
42,522
+0.05(+4.15%)
Jul 14, 2003
1.050
1.115
1.050
1.086
44,074
+0.04(+3.69%)
Jul 11, 2003
1.047
1.047
1.034
1.047
22,968
+0.00(+0.00%)
Jul 10, 2003
1.031
1.076
1.012
1.047
34,452
+0.02(+1.56%)
Jul 09, 2003
1.009
1.047
1.009
1.031
32,900
+0.03(+3.19%)
Jul 08, 2003
1.028
1.028
0.9988
0.9991
49,040
-0.01(-1.24%)
Jul 07, 2003
1.025
1.025
0.9891
1.012
60,835
+0.03(+2.95%)
Jul 03, 2003
0.9923
0.9923
0.9827
0.9827
17,071
-0.01(-1.33%)
Jul 02, 2003
0.9891
0.9959
0.9891
0.9959
5,586
+0.01(+1.34%)
Jul 01, 2003
0.9988
0.9988
0.9698
0.9827
3,724
-0.06(-6.15%)
Jun 30, 2003
1.015
1.128
0.9665
1.047
65,180
+0.03(+3.17%)
Jun 27, 2003
1.008
1.015
1.008
1.015
3,724
+0.03(+3.24%)
Jun 26, 2003
0.9923
0.9988
0.9827
0.9830
9,001
-0.02(-1.58%)
Jun 25, 2003
0.9730
0.9988
0.9665
0.9988
72,940
+0.04(+4.38%)
Jun 24, 2003
0.9665
0.9665
0.9569
0.9569
11,484
-0.01(-0.67%)
Jun 23, 2003
0.9537
0.9665
0.9537
0.9633
18,623
+0.02(+1.70%)
Jun 20, 2003
0.9472
0.9472
0.9472
0.9472
6,207
-0.01(-0.93%)
Jun 19, 2003
0.9561
0.9561
0.9561
0.9561
0
+0.00(+0.00%)
Jun 18, 2003
0.9343
0.9984
0.9343
0.9561
36,625
-0.00(-0.11%)
Jun 17, 2003
0.9504
0.9891
0.9504
0.9572
20,795
-0.03(-2.59%)
Jun 16, 2003
0.9665
0.9988
0.9472
0.9827
48,730
+0.01(+0.66%)
Jun 13, 2003
0.9633
0.9762
0.9601
0.9762
15,519
+0.05(+5.21%)
Jun 12, 2003
0.9346
0.9346
0.9279
0.9279
2,793
-0.03(-2.70%)
Jun 11, 2003
0.9053
0.9665
0.9053
0.9537
32,900
-0.01(-1.30%)
Jun 10, 2003
0.9440
0.9665
0.8441
0.9662
44,074
-0.02(-1.67%)
Jun 09, 2003
0.9827
0.9827
0.9827
0.9827
620
+0.00(+0.00%)
Jun 06, 2003
0.9827
0.9827
0.9827
0.9827
0
+0.00(+0.00%)
Jun 05, 2003
1.037
1.037
0.9343
0.9827
11,484
-0.06(-6.15%)
Jun 04, 2003
0.9408
1.047
0.9247
1.047
4,345
+0.11(+11.30%)
Jun 03, 2003
0.9698
0.9827
0.9408
0.9408
30,417
-0.04(-4.26%)
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.