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
Woodward Inc
(NQ:
WWD
)
182.07
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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
3.292
3.315
3.254
3.291
165,711
-0.02(-0.54%)
May 27, 2004
3.216
3.309
3.204
3.309
76,173
+0.05(+1.59%)
May 26, 2004
3.271
3.310
3.227
3.258
66,151
-0.06(-1.80%)
May 25, 2004
3.234
3.322
3.173
3.317
308,036
+0.10(+3.01%)
May 24, 2004
3.078
3.248
3.078
3.221
171,057
+0.08(+2.46%)
May 21, 2004
3.081
3.143
3.069
3.143
168,384
+0.06(+2.07%)
May 20, 2004
3.080
3.093
3.008
3.079
201,125
-0.00(-0.16%)
May 19, 2004
3.079
3.116
3.055
3.084
348,796
-0.02(-0.56%)
May 18, 2004
3.061
3.107
3.061
3.102
54,123
+0.06(+2.02%)
May 17, 2004
3.168
3.168
3.034
3.041
134,306
-0.13(-4.12%)
May 14, 2004
3.121
3.188
3.068
3.171
166,379
+0.06(+1.84%)
May 13, 2004
3.182
3.202
3.113
3.114
144,329
-0.11(-3.52%)
May 12, 2004
3.104
3.228
3.079
3.228
169,720
+0.11(+3.37%)
May 11, 2004
3.056
3.122
3.044
3.122
338,773
+0.09(+2.91%)
May 10, 2004
3.096
3.098
2.945
3.034
126,288
-0.07(-2.16%)
May 07, 2004
3.107
3.239
3.087
3.101
220,503
-0.02(-0.66%)
May 06, 2004
3.217
3.225
3.080
3.121
463,057
-0.09(-2.75%)
May 05, 2004
3.284
3.287
3.210
3.210
237,208
-0.09(-2.81%)
May 04, 2004
3.209
3.387
3.209
3.302
294,004
+0.10(+3.21%)
May 03, 2004
3.123
3.235
3.110
3.200
619,414
+0.09(+2.89%)
Apr 30, 2004
3.186
3.192
3.110
3.110
317,391
-0.05(-1.69%)
Apr 29, 2004
3.286
3.298
3.163
3.163
139,652
-0.10(-3.06%)
Apr 28, 2004
3.367
3.367
3.219
3.263
223,844
-0.06(-1.93%)
Apr 27, 2004
3.267
3.383
3.243
3.327
471,075
+0.13(+4.22%)
Apr 26, 2004
3.267
3.267
3.180
3.193
238,544
-0.04(-1.16%)
Apr 23, 2004
3.218
3.261
3.147
3.230
219,835
+0.02(+0.54%)
Apr 22, 2004
3.173
3.242
3.099
3.213
259,926
+0.04(+1.29%)
Apr 21, 2004
3.069
3.180
3.020
3.172
116,265
+0.11(+3.65%)
Apr 20, 2004
3.181
3.193
3.048
3.060
155,688
-0.12(-3.69%)
Apr 19, 2004
3.125
3.198
3.076
3.177
306,032
+0.03(+1.11%)
Apr 16, 2004
3.055
3.162
3.041
3.142
236,540
+0.10(+3.40%)
Apr 15, 2004
3.063
3.095
2.983
3.039
154,352
-0.02(-0.54%)
Apr 14, 2004
3.144
3.144
3.024
3.056
82,187
-0.02(-0.78%)
Apr 13, 2004
3.174
3.195
3.074
3.079
174,398
-0.12(-3.70%)
Apr 12, 2004
3.153
3.235
3.135
3.198
272,622
+0.05(+1.75%)
Apr 08, 2004
3.194
3.197
3.141
3.143
92,878
-0.05(-1.58%)
Apr 07, 2004
3.192
3.195
3.125
3.193
109,583
+0.00(+0.03%)
Apr 06, 2004
3.184
3.205
3.176
3.192
168,384
-0.00(-0.02%)
Apr 05, 2004
3.183
3.195
3.176
3.193
173,730
+0.00(+0.00%)
Apr 02, 2004
3.174
3.233
3.174
3.193
203,130
+0.02(+0.57%)
Apr 01, 2004
3.185
3.194
3.163
3.175
110,919
-0.01(-0.16%)
Mar 31, 2004
3.205
3.225
3.165
3.180
389,556
-0.06(-1.92%)
Mar 30, 2004
3.122
3.243
3.078
3.242
275,295
+0.12(+3.82%)
Mar 29, 2004
3.093
3.168
3.070
3.123
243,890
+0.05(+1.48%)
Mar 26, 2004
3.038
3.083
3.004
3.077
217,162
+0.03(+1.13%)
Mar 25, 2004
3.046
3.084
3.014
3.043
198,453
+0.02(+0.79%)
Mar 24, 2004
2.950
3.034
2.947
3.019
223,844
+0.05(+1.65%)
Mar 23, 2004
2.971
3.015
2.962
2.970
107,578
-0.02(-0.72%)
Mar 22, 2004
3.049
3.084
2.936
2.992
166,379
-0.07(-2.42%)
Mar 19, 2004
3.054
3.156
3.048
3.066
171,725
-0.01(-0.28%)
Mar 18, 2004
3.121
3.144
3.046
3.074
140,320
-0.02(-0.79%)
Mar 17, 2004
3.129
3.177
3.077
3.099
254,581
-0.02(-0.75%)
Mar 16, 2004
3.138
3.149
3.093
3.122
345,455
+0.01(+0.47%)
Mar 15, 2004
3.193
3.205
3.108
3.108
376,860
-0.09(-2.82%)
Mar 12, 2004
3.063
3.212
3.048
3.198
316,055
+0.14(+4.67%)
Mar 11, 2004
3.048
3.093
3.044
3.056
195,780
-0.01(-0.41%)
Mar 10, 2004
3.049
3.100
3.003
3.068
253,913
-0.02(-0.57%)
Mar 09, 2004
3.083
3.127
3.074
3.085
166,379
-0.00(-0.13%)
Mar 08, 2004
3.099
3.120
3.088
3.089
89,537
-0.05(-1.50%)
Mar 05, 2004
3.121
3.143
3.085
3.136
87,533
-0.00(-0.03%)
Mar 04, 2004
3.106
3.140
3.088
3.137
71,496
+0.02(+0.69%)
Mar 03, 2004
3.153
3.153
3.072
3.116
474,416
-0.03(-0.89%)
Mar 02, 2004
3.093
3.185
3.087
3.144
375,524
+0.03(+0.98%)
Mar 01, 2004
3.042
3.113
3.011
3.113
201,125
+0.08(+2.72%)
Feb 27, 2004
2.953
3.043
2.948
3.031
207,807
+0.06(+1.95%)
Feb 26, 2004
2.954
2.975
2.918
2.973
159,029
+0.03(+0.93%)
Feb 25, 2004
2.881
2.946
2.878
2.946
246,562
+0.06(+2.18%)
Feb 24, 2004
2.874
2.921
2.869
2.883
214,489
-0.01(-0.34%)
Feb 23, 2004
2.953
2.958
2.893
2.893
243,890
-0.08(-2.54%)
Feb 20, 2004
2.977
2.987
2.893
2.968
194,443
+0.03(+1.00%)
Feb 19, 2004
2.963
2.988
2.924
2.939
195,780
-0.03(-0.89%)
Feb 18, 2004
2.954
2.967
2.930
2.965
116,265
+0.01(+0.19%)
Feb 17, 2004
2.953
2.964
2.869
2.960
66,151
+0.05(+1.77%)
Feb 13, 2004
2.929
2.956
2.908
2.908
233,867
-0.04(-1.47%)
Feb 12, 2004
2.941
2.966
2.933
2.952
166,379
+0.00(+0.12%)
Feb 11, 2004
2.968
2.968
2.935
2.948
264,604
-0.03(-0.89%)
Feb 10, 2004
2.957
2.975
2.935
2.975
165,043
+0.03(+1.12%)
Feb 09, 2004
2.944
2.971
2.931
2.942
404,256
-0.03(-0.97%)
Feb 06, 2004
2.928
2.971
2.928
2.971
537,226
+0.01(+0.29%)
Feb 05, 2004
2.918
2.962
2.918
2.962
60,805
+0.05(+1.89%)
Feb 04, 2004
2.928
2.945
2.903
2.907
207,807
-0.04(-1.22%)
Feb 03, 2004
2.919
2.944
2.892
2.943
181,080
+0.05(+1.58%)
Feb 02, 2004
2.903
2.946
2.897
2.897
157,693
-0.04(-1.39%)
Jan 30, 2004
2.946
2.948
2.915
2.938
322,736
-0.01(-0.34%)
Jan 29, 2004
2.963
2.963
2.925
2.948
294,672
+0.00(+0.17%)
Jan 28, 2004
2.993
3.018
2.868
2.943
207,139
-0.05(-1.67%)
Jan 27, 2004
2.777
3.018
2.746
2.993
822,544
+0.24(+8.60%)
Jan 26, 2004
2.757
2.783
2.748
2.756
139,652
-0.03(-1.16%)
Jan 23, 2004
2.736
2.789
2.719
2.789
110,251
+0.05(+1.65%)
Jan 22, 2004
2.792
2.795
2.724
2.743
132,302
-0.01(-0.43%)
Jan 21, 2004
2.770
2.797
2.755
2.755
87,533
-0.04(-1.46%)
Jan 20, 2004
2.707
2.836
2.707
2.796
106,242
+0.06(+2.09%)
Jan 16, 2004
2.820
2.863
2.726
2.739
146,334
-0.06(-2.14%)
Jan 15, 2004
2.844
2.845
2.786
2.799
127,724
-0.06(-2.26%)
Jan 14, 2004
2.858
2.863
2.791
2.863
160,519
+0.02(+0.74%)
Jan 13, 2004
2.770
2.842
2.770
2.842
132,469
+0.06(+2.21%)
Jan 12, 2004
2.814
2.814
2.735
2.781
178,574
+0.01(+0.29%)
Jan 09, 2004
2.823
2.869
2.772
2.773
84,773
-0.08(-2.73%)
Jan 08, 2004
2.831
2.867
2.762
2.851
247,324
+0.04(+1.51%)
Jan 07, 2004
2.819
2.823
2.770
2.809
192,639
+0.01(+0.45%)
Jan 06, 2004
2.863
2.863
2.796
2.796
167,716
-0.05(-1.77%)
Jan 05, 2004
2.800
2.862
2.759
2.846
362,160
+0.07(+2.35%)
Jan 02, 2004
2.825
2.831
2.769
2.781
164,375
-0.05(-1.90%)
Dec 31, 2003
2.847
2.857
2.824
2.835
98,224
-0.00(-0.12%)
Dec 30, 2003
2.831
2.876
2.781
2.839
279,291
-0.02(-0.70%)
Dec 29, 2003
2.796
2.860
2.758
2.858
138,917
+0.06(+2.32%)
Dec 26, 2003
2.752
2.798
2.709
2.794
22,330
+0.02(+0.72%)
Dec 24, 2003
2.798
2.819
2.736
2.774
49,807
-0.02(-0.71%)
Dec 23, 2003
2.739
2.794
2.694
2.794
153,457
+0.08(+2.87%)
Dec 22, 2003
2.671
2.719
2.671
2.716
144,042
+0.01(+0.18%)
Dec 19, 2003
2.760
2.760
2.685
2.711
129,128
-0.03(-0.98%)
Dec 18, 2003
2.712
2.738
2.692
2.738
97,268
+0.00(+0.09%)
Dec 17, 2003
2.717
2.735
2.687
2.735
55,560
+0.02(+0.72%)
Dec 16, 2003
2.697
2.726
2.685
2.716
118,657
+0.01(+0.55%)
Dec 15, 2003
2.774
2.793
2.691
2.701
84,459
-0.03(-1.22%)
Dec 12, 2003
2.731
2.761
2.706
2.734
148,806
-0.01(-0.25%)
Dec 11, 2003
2.669
2.744
2.669
2.741
95,230
+0.05(+1.91%)
Dec 10, 2003
2.699
2.699
2.657
2.690
92,658
-0.01(-0.28%)
Dec 09, 2003
2.719
2.727
2.682
2.697
159,865
-0.02(-0.70%)
Dec 08, 2003
2.731
2.743
2.680
2.716
242,426
+0.01(+0.54%)
Dec 05, 2003
2.694
2.706
2.675
2.702
216,955
+0.01(+0.30%)
Dec 04, 2003
2.716
2.749
2.664
2.694
366,677
-0.03(-1.28%)
Dec 03, 2003
2.614
2.748
2.596
2.729
496,306
+0.14(+5.39%)
Dec 02, 2003
2.537
2.604
2.537
2.589
265,659
+0.00(+0.00%)
Dec 01, 2003
2.528
2.589
2.525
2.589
174,932
+0.10(+4.13%)
Nov 28, 2003
2.495
2.506
2.486
2.486
48,985
-0.01(-0.34%)
Nov 26, 2003
2.527
2.527
2.485
2.495
278,215
-0.02(-0.79%)
Nov 25, 2003
2.442
2.535
2.392
2.515
218,097
+0.10(+4.26%)
Nov 24, 2003
2.365
2.430
2.333
2.412
163,506
+0.06(+2.54%)
Nov 21, 2003
2.317
2.344
2.317
2.352
260,427
+0.04(+1.57%)
Nov 20, 2003
2.233
2.316
2.233
2.316
193,635
+0.06(+2.65%)
Nov 19, 2003
2.231
2.265
2.216
2.256
274,774
+0.02(+0.71%)
Nov 18, 2003
2.257
2.294
2.231
2.240
94,803
-0.02(-0.93%)
Nov 17, 2003
2.295
2.295
2.220
2.261
108,040
-0.05(-2.03%)
Nov 14, 2003
2.295
2.335
2.290
2.308
89,404
-0.01(-0.24%)
Nov 13, 2003
2.269
2.323
2.247
2.313
49,840
+0.02(+1.09%)
Nov 12, 2003
2.270
2.289
2.247
2.288
352,671
+0.02(+0.84%)
Nov 11, 2003
2.263
2.275
2.223
2.269
200,384
-0.00(-0.02%)
Nov 10, 2003
2.384
2.390
2.270
2.270
238,183
-0.13(-5.37%)
Nov 07, 2003
2.435
2.444
2.385
2.399
253,097
-0.02(-0.91%)
Nov 06, 2003
2.471
2.471
2.420
2.420
167,028
-0.04(-1.78%)
Nov 05, 2003
2.439
2.473
2.430
2.464
127,664
-0.01(-0.38%)
Nov 04, 2003
2.444
2.539
2.423
2.474
241,518
+0.06(+2.42%)
Nov 03, 2003
2.305
2.441
2.270
2.415
151,659
+0.14(+6.07%)
Oct 31, 2003
2.240
2.315
2.217
2.277
279,919
+0.05(+2.31%)
Oct 30, 2003
2.214
2.237
2.212
2.226
108,440
+0.01(+0.52%)
Oct 29, 2003
2.165
2.216
2.146
2.214
125,980
+0.05(+2.52%)
Oct 28, 2003
2.155
2.170
2.147
2.160
86,978
+0.01(+0.26%)
Oct 27, 2003
2.200
2.212
2.149
2.155
247,899
-0.04(-2.04%)
Oct 24, 2003
2.202
2.213
2.179
2.199
53,455
-0.00(-0.23%)
Oct 23, 2003
2.200
2.230
2.195
2.204
46,773
-0.01(-0.38%)
Oct 22, 2003
2.217
2.222
2.202
2.213
219,167
-0.04(-1.64%)
Oct 21, 2003
2.220
2.259
2.220
2.250
38,514
+0.02(+1.12%)
Oct 20, 2003
2.220
2.235
2.189
2.225
89,537
-0.01(-0.34%)
Oct 17, 2003
2.285
2.285
2.230
2.232
140,320
-0.03(-1.39%)
Oct 16, 2003
2.257
2.280
2.250
2.264
72,832
-0.01(-0.44%)
Oct 15, 2003
2.272
2.287
2.253
2.274
90,205
-0.02(-0.85%)
Oct 14, 2003
2.212
2.295
2.212
2.293
74,837
+0.06(+2.84%)
Oct 13, 2003
2.253
2.253
2.222
2.230
264,938
-0.02(-1.04%)
Oct 10, 2003
2.274
2.289
2.237
2.253
174,177
-0.01(-0.37%)
Oct 09, 2003
2.292
2.339
2.249
2.262
52,119
-0.02(-0.81%)
Oct 08, 2003
2.279
2.291
2.279
2.280
45,437
-0.04(-1.70%)
Oct 07, 2003
2.310
2.320
2.294
2.320
70,828
+0.01(+0.45%)
Oct 06, 2003
2.266
2.320
2.252
2.309
59,155
+0.02(+0.70%)
Oct 03, 2003
2.229
2.293
2.229
2.293
130,618
+0.03(+1.41%)
Oct 02, 2003
2.314
2.316
2.260
2.261
98,805
-0.05(-2.26%)
Oct 01, 2003
2.188
2.314
2.156
2.314
104,819
+0.15(+6.89%)
Sep 30, 2003
2.234
2.245
2.146
2.165
262,599
-0.06(-2.52%)
Sep 29, 2003
2.213
2.233
2.179
2.220
91,629
+0.01(+0.32%)
Sep 26, 2003
2.220
2.231
2.193
2.213
152,748
-0.01(-0.29%)
Sep 25, 2003
2.270
2.270
2.205
2.220
148,338
+0.00(+0.00%)
Sep 24, 2003
2.212
2.241
2.211
2.220
99,507
+0.01(+0.34%)
Sep 23, 2003
2.190
2.219
2.160
2.212
133,371
+0.01(+0.54%)
Sep 22, 2003
2.280
2.280
2.195
2.200
386,081
-0.09(-3.77%)
Sep 19, 2003
2.337
2.339
2.287
2.287
312,045
-0.05(-2.28%)
Sep 18, 2003
2.372
2.372
2.340
2.340
68,369
-0.03(-1.35%)
Sep 17, 2003
2.355
2.374
2.355
2.372
144,844
+0.00(+0.13%)
Sep 16, 2003
2.331
2.374
2.312
2.369
69,492
+0.04(+1.80%)
Sep 15, 2003
2.315
2.350
2.294
2.327
61,473
+0.01(+0.30%)
Sep 12, 2003
2.395
2.395
2.295
2.320
157,025
-0.07(-3.10%)
Sep 11, 2003
2.332
2.395
2.323
2.395
140,988
+0.06(+2.63%)
Sep 10, 2003
2.454
2.454
2.333
2.333
198,453
-0.12(-4.94%)
Sep 09, 2003
2.482
2.482
2.447
2.454
140,320
-0.02(-0.75%)
Sep 08, 2003
2.460
2.494
2.460
2.473
208,476
+0.02(+0.88%)
Sep 05, 2003
2.490
2.502
2.444
2.451
87,533
-0.04(-1.52%)
Sep 04, 2003
2.459
2.502
2.459
2.489
354,810
+0.02(+0.71%)
Sep 03, 2003
2.457
2.509
2.457
2.472
239,212
-0.02(-0.90%)
Sep 02, 2003
2.448
2.494
2.432
2.494
252,576
+0.06(+2.38%)
Aug 29, 2003
2.420
2.450
2.395
2.436
80,851
+0.01(+0.35%)
Aug 28, 2003
2.401
2.444
2.376
2.428
100,228
+0.04(+1.52%)
Aug 27, 2003
2.401
2.401
2.376
2.392
169,052
-0.01(-0.31%)
Aug 26, 2003
2.291
2.401
2.258
2.399
248,567
+0.12(+5.18%)
Aug 25, 2003
2.273
2.293
2.264
2.281
132,302
+0.00(+0.06%)
Aug 22, 2003
2.364
2.364
2.279
2.279
118,270
-0.06(-2.52%)
Aug 21, 2003
2.321
2.346
2.311
2.338
80,183
+0.01(+0.26%)
Aug 20, 2003
2.266
2.368
2.266
2.332
134,974
+0.04(+1.63%)
Aug 19, 2003
2.213
2.295
2.197
2.295
169,052
+0.10(+4.50%)
Aug 18, 2003
2.125
2.245
2.111
2.196
181,080
+0.02(+0.99%)
Aug 15, 2003
2.058
2.194
2.058
2.175
192,439
+0.12(+5.60%)
Aug 14, 2003
2.059
2.070
2.052
2.059
487,780
-0.00(-0.24%)
Aug 13, 2003
2.060
2.066
2.049
2.064
106,910
-0.00(-0.05%)
Aug 12, 2003
2.023
2.070
2.023
2.065
52,787
+0.01(+0.66%)
Aug 11, 2003
2.047
2.052
2.033
2.052
52,119
+0.03(+1.48%)
Aug 08, 2003
2.025
2.060
2.022
2.022
185,757
-0.01(-0.27%)
Aug 07, 2003
2.017
2.051
2.017
2.027
182,416
-0.01(-0.56%)
Aug 06, 2003
2.056
2.067
2.011
2.039
147,670
+0.00(+0.24%)
Aug 05, 2003
2.033
2.066
2.033
2.034
116,265
-0.02(-0.85%)
Aug 04, 2003
2.026
2.065
2.019
2.051
128,292
+0.01(+0.29%)
Aug 01, 2003
2.071
2.089
2.005
2.045
237,208
-0.04(-2.15%)
Jul 31, 2003
2.123
2.189
2.070
2.090
258,590
-0.04(-1.92%)
Jul 30, 2003
2.110
2.145
2.071
2.131
169,052
+0.02(+0.76%)
Jul 29, 2003
2.098
2.119
2.070
2.115
102,233
+0.04(+1.97%)
Jul 28, 2003
2.071
2.105
2.071
2.074
109,583
-0.02(-0.91%)
Jul 25, 2003
2.056
2.093
2.043
2.093
188,430
+0.04(+1.77%)
Jul 24, 2003
2.020
2.072
2.020
2.057
219,835
+0.01(+0.37%)
Jul 23, 2003
2.083
2.083
2.011
2.049
455,707
-0.04(-2.01%)
Jul 22, 2003
2.235
2.250
2.053
2.091
1,157,977
-0.16(-7.22%)
Jul 21, 2003
2.247
2.274
2.246
2.254
211,148
-0.01(-0.37%)
Jul 18, 2003
2.191
2.265
2.179
2.262
138,315
+0.08(+3.70%)
Jul 17, 2003
2.204
2.213
2.160
2.182
281,308
-0.03(-1.38%)
Jul 16, 2003
2.227
2.232
2.206
2.212
69,492
-0.01(-0.56%)
Jul 15, 2003
2.227
2.227
2.213
2.224
78,846
+0.00(+0.02%)
Jul 14, 2003
2.229
2.229
2.194
2.224
427,643
+0.02(+0.95%)
Jul 11, 2003
2.192
2.252
2.185
2.203
111,588
+0.01(+0.57%)
Jul 10, 2003
2.211
2.212
2.188
2.190
237,208
-0.02(-0.88%)
Jul 09, 2003
2.199
2.220
2.196
2.210
162,370
+0.01(+0.45%)
Jul 08, 2003
2.195
2.200
2.189
2.200
161,034
+0.00(+0.16%)
Jul 07, 2003
2.176
2.220
2.145
2.196
223,844
-0.00(-0.11%)
Jul 03, 2003
2.195
2.232
2.170
2.199
207,807
+0.04(+1.78%)
Jul 02, 2003
2.159
2.167
2.149
2.161
241,885
+0.00(+0.07%)
Jul 01, 2003
2.135
2.170
2.135
2.159
528,540
+0.01(+0.63%)
Jun 30, 2003
2.143
2.185
2.100
2.146
368,842
+0.00(+0.02%)
Jun 27, 2003
2.149
2.178
2.145
2.145
209,144
-0.00(-0.23%)
Jun 26, 2003
2.155
2.160
2.132
2.150
227,185
+0.00(+0.16%)
Jun 25, 2003
2.157
2.170
2.139
2.147
241,217
-0.02(-0.97%)
Jun 24, 2003
2.138
2.216
2.138
2.168
159,697
+0.02(+1.05%)
Jun 23, 2003
2.140
2.158
2.140
2.145
441,675
-0.03(-1.26%)
Jun 20, 2003
2.155
2.175
2.145
2.173
358,819
+0.02(+0.83%)
Jun 19, 2003
2.170
2.171
2.145
2.155
163,038
-0.01(-0.39%)
Jun 18, 2003
2.159
2.199
2.153
2.163
168,384
+0.01(+0.28%)
Jun 17, 2003
2.164
2.165
2.126
2.157
291,331
+0.00(+0.14%)
Jun 16, 2003
2.061
2.159
2.053
2.154
354,141
+0.09(+4.50%)
Jun 13, 2003
2.077
2.102
2.059
2.061
125,620
-0.00(-0.05%)
Jun 12, 2003
2.028
2.112
2.028
2.062
181,080
+0.04(+2.00%)
Jun 11, 2003
1.995
2.026
1.993
2.022
184,421
+0.03(+1.30%)
Jun 10, 2003
1.953
2.006
1.949
1.996
104,238
+0.05(+2.51%)
Jun 09, 2003
1.965
1.974
1.947
1.947
118,938
-0.02(-0.91%)
Jun 06, 2003
1.943
2.005
1.930
1.965
153,016
-0.02(-1.11%)
Jun 05, 2003
1.903
1.995
1.876
1.987
156,357
+0.10(+5.29%)
Jun 04, 2003
1.876
1.914
1.871
1.887
251,240
+0.01(+0.42%)
Jun 03, 2003
1.908
1.914
1.841
1.879
188,430
-0.04(-1.85%)
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.