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
Advanced Energy
(NQ:
AEIS
)
105.39
-2.15 (-2.00%)
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, 2005
9.380
9.547
9.360
9.400
191,516
-0.07(-0.73%)
May 27, 2005
9.557
9.557
9.398
9.469
175,025
-0.07(-0.72%)
May 26, 2005
9.065
9.557
9.055
9.538
444,703
+0.18(+1.89%)
May 25, 2005
9.360
9.449
9.143
9.360
306,985
-0.15(-1.55%)
May 24, 2005
9.626
9.626
9.419
9.508
354,822
-0.19(-1.93%)
May 23, 2005
9.774
9.853
9.636
9.695
235,740
-0.09(-0.91%)
May 20, 2005
9.951
9.951
9.626
9.784
345,018
+0.01(+0.10%)
May 19, 2005
10.35
10.43
9.744
9.774
764,625
-0.57(-5.52%)
May 18, 2005
10.56
10.77
10.35
10.35
726,696
-0.30(-2.78%)
May 17, 2005
10.47
10.74
10.32
10.64
209,040
+0.06(+0.56%)
May 16, 2005
10.55
10.64
10.26
10.58
243,159
+0.24(+2.29%)
May 13, 2005
10.10
10.58
10.10
10.35
240,637
+0.27(+2.64%)
May 12, 2005
10.21
10.37
10.08
10.08
454,275
-0.23(-2.20%)
May 11, 2005
10.49
10.63
10.08
10.31
399,618
-0.14(-1.32%)
May 10, 2005
10.99
10.99
9.912
10.44
558,093
-0.49(-4.50%)
May 09, 2005
10.83
11.08
10.78
10.94
372,555
+0.15(+1.37%)
May 06, 2005
10.82
10.87
10.52
10.79
690,978
+0.08(+0.74%)
May 05, 2005
10.79
10.84
10.49
10.71
339,226
-0.03(-0.28%)
May 04, 2005
10.73
10.75
10.52
10.74
358,220
+0.09(+0.83%)
May 03, 2005
10.69
10.85
10.52
10.65
353,447
-0.03(-0.28%)
May 02, 2005
10.50
10.68
10.32
10.68
469,951
+0.26(+2.46%)
Apr 29, 2005
10.70
10.70
9.853
10.42
861,680
-0.13(-1.21%)
Apr 28, 2005
10.76
10.99
10.55
10.55
642,356
-0.16(-1.47%)
Apr 27, 2005
10.25
10.79
10.25
10.71
537,310
+0.34(+3.23%)
Apr 26, 2005
10.63
10.77
10.27
10.38
618,528
-0.36(-3.39%)
Apr 25, 2005
9.971
10.89
9.922
10.74
1,148,149
+0.86(+8.66%)
Apr 22, 2005
10.59
11.10
9.606
9.883
1,679,945
-0.28(-2.80%)
Apr 21, 2005
9.853
10.18
9.705
10.17
429,522
+0.38(+3.93%)
Apr 20, 2005
9.715
9.892
9.498
9.784
1,165,807
+0.19(+1.95%)
Apr 19, 2005
9.104
9.606
9.025
9.597
485,636
+0.57(+6.33%)
Apr 18, 2005
8.936
9.124
8.799
9.025
252,467
+0.10(+1.10%)
Apr 15, 2005
9.409
9.449
8.828
8.927
413,982
-0.46(-4.93%)
Apr 14, 2005
9.390
9.409
9.114
9.390
262,376
+0.09(+0.95%)
Apr 13, 2005
9.941
9.941
9.252
9.301
359,826
-0.59(-5.98%)
Apr 12, 2005
9.843
9.912
9.508
9.892
215,933
+0.08(+0.80%)
Apr 11, 2005
9.646
9.843
9.606
9.813
287,146
+0.18(+1.84%)
Apr 08, 2005
9.863
9.902
9.616
9.636
143,033
-0.21(-2.10%)
Apr 07, 2005
9.774
9.843
9.587
9.843
113,665
+0.14(+1.42%)
Apr 06, 2005
9.666
9.922
9.646
9.705
298,060
+0.15(+1.55%)
Apr 05, 2005
9.646
9.695
9.409
9.557
284,813
+0.01(+0.10%)
Apr 04, 2005
9.616
9.616
9.370
9.547
191,116
-0.01(-0.10%)
Apr 01, 2005
9.813
9.941
9.262
9.557
486,767
+0.03(+0.31%)
Mar 31, 2005
9.114
9.528
9.114
9.528
409,595
+0.33(+3.53%)
Mar 30, 2005
8.868
9.212
8.769
9.203
406,195
+0.29(+3.20%)
Mar 29, 2005
9.153
9.193
8.917
8.917
270,953
-0.24(-2.58%)
Mar 28, 2005
9.222
9.449
9.124
9.153
262,654
-0.06(-0.64%)
Mar 24, 2005
9.350
9.419
9.212
9.212
433,279
-0.09(-0.95%)
Mar 23, 2005
9.163
9.340
9.094
9.301
272,172
+0.14(+1.51%)
Mar 22, 2005
9.203
9.291
9.045
9.163
493,249
+0.00(+0.00%)
Mar 21, 2005
9.212
9.340
9.045
9.163
234,365
+0.00(+0.00%)
Mar 18, 2005
9.606
9.646
9.104
9.163
732,886
-0.38(-4.02%)
Mar 17, 2005
9.606
9.725
9.390
9.547
397,314
+0.00(+0.00%)
Mar 16, 2005
9.636
10.06
9.538
9.547
412,531
-0.15(-1.52%)
Mar 15, 2005
9.784
9.963
9.616
9.695
443,625
+0.02(+0.20%)
Mar 14, 2005
9.764
9.991
9.587
9.675
380,126
+0.06(+0.61%)
Mar 11, 2005
9.843
10.10
9.577
9.616
518,404
-0.20(-2.01%)
Mar 10, 2005
9.764
10.13
9.587
9.813
787,060
+0.16(+1.63%)
Mar 09, 2005
9.725
9.863
9.557
9.656
518,637
+0.14(+1.45%)
Mar 08, 2005
9.922
9.950
9.449
9.518
596,867
+0.15(+1.58%)
Mar 07, 2005
9.183
9.695
9.183
9.370
278,271
+0.01(+0.11%)
Mar 04, 2005
9.439
9.557
9.222
9.360
237,027
+0.01(+0.11%)
Mar 03, 2005
9.212
9.429
9.163
9.350
354,369
+0.14(+1.50%)
Mar 02, 2005
9.193
9.301
8.936
9.212
661,874
-0.05(-0.53%)
Mar 01, 2005
9.262
9.370
8.966
9.262
390,014
+0.09(+0.97%)
Feb 28, 2005
9.262
9.498
9.153
9.173
316,689
-0.21(-2.21%)
Feb 25, 2005
9.232
9.478
9.163
9.380
383,548
+0.08(+0.85%)
Feb 24, 2005
9.360
9.518
9.124
9.301
487,070
+0.00(+0.00%)
Feb 23, 2005
9.143
9.547
9.124
9.301
643,359
+0.24(+2.61%)
Feb 22, 2005
9.114
9.744
8.966
9.065
1,028,635
-0.06(-0.65%)
Feb 18, 2005
9.252
9.518
9.055
9.124
1,871,802
+1.00(+12.24%)
Feb 17, 2005
8.069
8.404
7.931
8.129
497,193
+0.01(+0.12%)
Feb 16, 2005
8.010
8.188
7.646
8.119
560,349
+0.25(+3.13%)
Feb 15, 2005
7.478
7.902
7.478
7.872
1,221,451
+0.43(+5.83%)
Feb 14, 2005
7.133
7.449
7.133
7.439
494,886
+0.24(+3.28%)
Feb 11, 2005
6.877
7.315
6.867
7.202
316,411
+0.30(+4.28%)
Feb 10, 2005
7.005
7.084
6.848
6.907
446,575
+0.01(+0.14%)
Feb 09, 2005
7.399
7.399
6.897
6.897
189,205
-0.40(-5.53%)
Feb 08, 2005
7.094
7.478
7.094
7.301
197,231
+0.12(+1.65%)
Feb 07, 2005
7.252
7.528
7.114
7.183
249,508
-0.01(-0.14%)
Feb 04, 2005
6.897
7.301
6.897
7.193
256,016
+0.19(+2.67%)
Feb 03, 2005
6.848
7.025
6.848
7.005
248,392
+0.08(+1.14%)
Feb 02, 2005
6.976
7.015
6.848
6.927
132,678
-0.09(-1.26%)
Feb 01, 2005
6.897
7.094
6.858
7.015
134,846
-0.03(-0.42%)
Jan 31, 2005
6.907
7.064
6.858
7.045
178,222
+0.20(+2.88%)
Jan 28, 2005
7.222
7.222
6.798
6.848
185,047
-0.28(-3.87%)
Jan 27, 2005
7.055
7.252
6.927
7.124
168,309
+0.10(+1.40%)
Jan 26, 2005
6.946
7.055
6.779
7.025
155,956
+0.16(+2.30%)
Jan 25, 2005
6.818
6.956
6.808
6.867
213,889
+0.09(+1.31%)
Jan 24, 2005
6.966
7.015
6.700
6.779
335,456
-0.26(-3.64%)
Jan 21, 2005
7.064
7.202
6.907
7.035
197,679
-0.03(-0.42%)
Jan 20, 2005
7.271
7.340
7.025
7.064
659,582
-0.17(-2.32%)
Jan 19, 2005
7.567
7.567
7.153
7.232
298,668
-0.33(-4.30%)
Jan 18, 2005
7.498
7.715
7.498
7.557
229,441
+0.01(+0.13%)
Jan 14, 2005
7.656
7.656
7.498
7.547
380,264
+0.03(+0.39%)
Jan 13, 2005
7.843
7.843
7.498
7.518
189,557
-0.21(-2.68%)
Jan 12, 2005
7.774
7.813
7.567
7.725
217,645
+0.08(+1.03%)
Jan 11, 2005
7.951
7.951
7.567
7.646
327,302
-0.28(-3.48%)
Jan 10, 2005
7.882
7.991
7.882
7.922
265,032
+0.02(+0.25%)
Jan 07, 2005
7.991
8.188
7.863
7.902
427,881
-0.07(-0.87%)
Jan 06, 2005
8.129
8.316
7.971
7.971
395,441
-0.11(-1.34%)
Jan 05, 2005
7.951
8.188
7.813
8.079
859,149
+0.15(+1.86%)
Jan 04, 2005
8.808
8.808
7.891
7.931
612,180
-0.82(-9.35%)
Jan 03, 2005
9.055
9.183
8.730
8.749
304,406
-0.25(-2.74%)
Dec 31, 2004
9.065
9.163
8.720
8.996
228,056
+0.00(+0.00%)
Dec 30, 2004
8.986
9.134
8.966
8.996
207,961
+0.01(+0.11%)
Dec 29, 2004
8.848
9.094
8.848
8.986
257,896
+0.07(+0.77%)
Dec 28, 2004
8.562
9.025
8.562
8.917
362,536
+0.40(+4.75%)
Dec 27, 2004
8.601
8.621
8.444
8.513
319,401
+0.04(+0.47%)
Dec 23, 2004
8.404
8.552
8.385
8.473
253,633
+0.02(+0.23%)
Dec 22, 2004
8.542
8.611
8.424
8.454
533,553
+0.00(+0.00%)
Dec 21, 2004
8.286
8.542
8.286
8.454
634,032
+0.10(+1.18%)
Dec 20, 2004
8.621
8.631
8.276
8.355
583,387
-0.16(-1.85%)
Dec 17, 2004
8.385
8.611
8.267
8.513
1,044,576
+0.12(+1.41%)
Dec 16, 2004
8.178
8.621
8.178
8.395
567,148
+0.19(+2.28%)
Dec 15, 2004
8.267
8.267
8.020
8.207
465,958
+0.10(+1.22%)
Dec 14, 2004
8.099
8.207
7.981
8.109
240,845
+0.03(+0.37%)
Dec 13, 2004
7.744
8.099
7.744
8.079
582,575
+0.21(+2.63%)
Dec 10, 2004
7.981
8.060
7.734
7.872
615,053
-0.07(-0.87%)
Dec 09, 2004
7.784
8.158
7.665
7.941
726,291
+0.14(+1.77%)
Dec 08, 2004
7.892
8.030
7.803
7.803
625,811
-0.12(-1.49%)
Dec 07, 2004
8.375
8.414
7.892
7.922
693,914
-0.45(-5.41%)
Dec 06, 2004
8.720
8.720
8.306
8.375
594,957
-0.17(-1.96%)
Dec 03, 2004
8.552
8.976
8.454
8.542
924,813
+0.15(+1.76%)
Dec 02, 2004
8.454
8.562
8.326
8.395
453,475
-0.10(-1.16%)
Dec 01, 2004
8.424
8.700
8.424
8.493
391,157
+0.07(+0.82%)
Nov 30, 2004
8.641
8.641
8.424
8.424
241,860
-0.19(-2.17%)
Nov 29, 2004
8.454
8.621
8.375
8.611
349,646
+0.14(+1.63%)
Nov 26, 2004
8.483
8.592
8.424
8.473
111,846
+0.00(+0.00%)
Nov 24, 2004
8.257
8.523
8.257
8.473
323,968
+0.15(+1.78%)
Nov 23, 2004
8.621
8.730
8.030
8.326
320,924
-0.28(-3.21%)
Nov 22, 2004
8.483
8.670
8.473
8.601
256,678
+0.21(+2.46%)
Nov 19, 2004
8.887
8.986
8.375
8.395
499,857
-0.76(-8.29%)
Nov 18, 2004
9.252
9.252
9.015
9.153
202,582
-0.12(-1.28%)
Nov 17, 2004
9.035
9.311
9.025
9.271
313,210
+0.26(+2.84%)
Nov 16, 2004
9.281
9.311
8.976
9.015
271,699
-0.23(-2.45%)
Nov 15, 2004
9.065
9.360
9.015
9.242
518,532
+0.12(+1.30%)
Nov 12, 2004
9.153
9.262
8.927
9.124
512,849
+0.01(+0.11%)
Nov 11, 2004
9.459
9.459
9.065
9.114
582,677
-0.20(-2.12%)
Nov 10, 2004
9.498
9.498
9.252
9.311
151,327
-0.22(-2.28%)
Nov 09, 2004
9.449
9.606
9.439
9.528
245,107
-0.07(-0.72%)
Nov 08, 2004
9.656
9.932
9.439
9.597
339,091
-0.15(-1.52%)
Nov 05, 2004
9.646
9.873
9.646
9.744
234,248
+0.06(+0.61%)
Nov 04, 2004
9.754
9.784
9.508
9.685
253,633
-0.07(-0.71%)
Nov 03, 2004
9.951
10.05
9.705
9.754
241,961
-0.07(-0.70%)
Nov 02, 2004
9.774
9.932
9.685
9.823
263,681
-0.04(-0.40%)
Nov 01, 2004
9.813
9.951
9.528
9.863
355,025
+0.15(+1.52%)
Oct 29, 2004
9.971
10.03
9.685
9.715
528,073
-0.20(-1.99%)
Oct 28, 2004
9.823
10.09
9.754
9.912
212,528
-0.06(-0.59%)
Oct 27, 2004
9.449
9.971
9.360
9.971
250,385
+0.54(+5.75%)
Oct 26, 2004
9.606
9.813
9.340
9.429
233,436
-0.29(-2.94%)
Oct 25, 2004
9.833
9.932
9.538
9.715
375,832
-0.01(-0.10%)
Oct 22, 2004
10.35
10.53
9.557
9.725
669,149
-1.08(-10.03%)
Oct 21, 2004
10.33
10.81
10.19
10.81
261,245
+0.61(+5.99%)
Oct 20, 2004
10.24
10.44
9.892
10.20
322,852
-0.02(-0.19%)
Oct 19, 2004
10.01
10.31
10.01
10.22
649,054
+0.38(+3.91%)
Oct 18, 2004
9.774
10.01
9.557
9.833
330,058
+0.19(+1.94%)
Oct 15, 2004
9.833
9.892
9.606
9.646
248,051
-0.07(-0.71%)
Oct 14, 2004
9.922
10.14
9.606
9.715
352,691
-0.28(-2.76%)
Oct 13, 2004
9.991
10.31
9.853
9.991
466,770
+0.23(+2.32%)
Oct 12, 2004
9.784
9.902
9.616
9.764
269,365
-0.16(-1.59%)
Oct 11, 2004
9.804
9.922
9.735
9.922
657,579
+0.09(+0.90%)
Oct 08, 2004
10.17
10.22
9.833
9.833
280,224
-0.48(-4.68%)
Oct 07, 2004
10.35
10.53
10.29
10.32
255,663
-0.11(-1.04%)
Oct 06, 2004
10.68
10.68
10.36
10.42
331,479
-0.14(-1.31%)
Oct 05, 2004
10.68
10.76
10.46
10.56
308,135
-0.06(-0.56%)
Oct 04, 2004
10.13
10.77
10.12
10.62
582,068
+0.58(+5.79%)
Oct 01, 2004
9.409
10.18
9.321
10.04
555,070
+0.89(+9.69%)
Sep 30, 2004
8.759
9.646
8.680
9.153
395,725
-0.16(-1.69%)
Sep 29, 2004
8.799
9.774
8.789
9.311
600,945
+0.19(+2.05%)
Sep 28, 2004
8.887
9.134
8.828
9.124
134,175
+0.12(+1.31%)
Sep 27, 2004
9.005
9.143
8.877
9.005
115,703
-0.08(-0.87%)
Sep 24, 2004
9.666
9.666
8.976
9.084
152,443
-0.39(-4.16%)
Sep 23, 2004
9.488
9.636
9.222
9.478
105,350
+0.17(+1.80%)
Sep 22, 2004
9.853
9.853
9.311
9.311
318,691
-0.81(-7.98%)
Sep 21, 2004
9.941
10.17
9.813
10.12
176,092
+0.35(+3.63%)
Sep 20, 2004
9.932
10.21
9.675
9.764
188,575
-0.15(-1.49%)
Sep 17, 2004
9.685
9.922
9.124
9.912
343,252
+0.12(+1.21%)
Sep 16, 2004
9.616
9.873
9.498
9.794
156,402
+0.12(+1.22%)
Sep 15, 2004
10.15
10.15
9.518
9.675
177,614
-0.47(-4.66%)
Sep 14, 2004
10.01
10.28
9.784
10.15
202,582
-0.06(-0.58%)
Sep 13, 2004
9.705
10.26
9.646
10.21
318,691
+0.57(+5.93%)
Sep 10, 2004
9.419
9.784
9.163
9.636
310,165
+0.31(+3.27%)
Sep 09, 2004
8.897
9.469
8.690
9.331
258,302
+0.52(+5.93%)
Sep 08, 2004
8.848
9.114
8.670
8.808
186,139
-0.03(-0.33%)
Sep 07, 2004
8.936
9.065
8.700
8.838
265,508
+0.03(+0.34%)
Sep 03, 2004
9.301
9.508
8.799
8.808
334,727
-0.78(-8.12%)
Sep 02, 2004
9.557
9.626
9.419
9.587
135,494
-0.07(-0.71%)
Sep 01, 2004
9.528
10.27
9.469
9.656
238,307
+0.04(+0.41%)
Aug 31, 2004
9.833
9.833
9.301
9.616
202,480
-0.11(-1.11%)
Aug 30, 2004
10.01
10.15
9.715
9.725
171,017
-0.36(-3.61%)
Aug 27, 2004
9.715
10.19
9.715
10.09
183,196
+0.27(+2.71%)
Aug 26, 2004
9.784
9.843
9.646
9.823
257,997
-0.02(-0.20%)
Aug 25, 2004
9.656
10.02
9.597
9.843
314,326
+0.14(+1.42%)
Aug 24, 2004
10.13
10.13
9.606
9.705
184,008
-0.23(-2.28%)
Aug 23, 2004
9.912
10.17
9.774
9.932
210,600
+0.21(+2.13%)
Aug 20, 2004
9.656
9.863
9.530
9.725
239,931
+0.10(+1.02%)
Aug 19, 2004
9.882
9.882
9.459
9.626
598,002
-0.26(-2.59%)
Aug 18, 2004
9.340
9.981
9.340
9.882
328,942
+0.27(+2.77%)
Aug 17, 2004
9.163
9.774
9.005
9.616
402,525
+0.64(+7.13%)
Aug 16, 2004
8.868
9.153
8.789
8.976
152,038
+0.17(+1.90%)
Aug 13, 2004
8.868
8.868
8.641
8.808
152,443
+0.07(+0.79%)
Aug 12, 2004
9.045
9.045
8.710
8.739
261,245
-0.29(-3.17%)
Aug 11, 2004
9.163
9.183
8.828
9.025
330,565
-0.38(-4.08%)
Aug 10, 2004
9.311
9.488
9.193
9.409
189,996
+0.15(+1.60%)
Aug 09, 2004
9.232
9.429
9.143
9.262
208,468
+0.13(+1.40%)
Aug 06, 2004
9.252
9.557
9.074
9.134
311,383
-0.37(-3.94%)
Aug 05, 2004
9.675
9.804
9.429
9.508
240,236
-0.25(-2.53%)
Aug 04, 2004
9.429
9.991
9.409
9.754
267,335
+0.31(+3.23%)
Aug 03, 2004
9.853
9.853
9.439
9.449
547,661
-0.28(-2.84%)
Aug 02, 2004
9.823
9.971
9.291
9.725
468,902
+0.01(+0.10%)
Jul 30, 2004
9.666
9.863
9.409
9.715
310,368
-0.02(-0.20%)
Jul 29, 2004
9.311
9.774
9.203
9.735
350,763
+0.62(+6.81%)
Jul 28, 2004
9.074
9.409
8.887
9.114
612,516
-0.10(-1.07%)
Jul 27, 2004
8.730
9.331
8.730
9.212
584,503
+0.39(+4.47%)
Jul 26, 2004
8.769
8.996
8.611
8.818
854,680
+0.17(+1.94%)
Jul 23, 2004
8.868
8.966
8.424
8.651
760,494
-0.18(-2.01%)
Jul 22, 2004
8.473
8.966
7.794
8.828
2,708,367
-2.12(-19.35%)
Jul 21, 2004
12.55
13.02
10.95
10.95
1,098,165
-1.67(-13.20%)
Jul 20, 2004
12.15
12.66
12.14
12.61
352,082
+0.38(+3.14%)
Jul 19, 2004
12.24
12.37
11.90
12.23
465,552
+0.08(+0.65%)
Jul 16, 2004
12.53
12.72
12.12
12.15
318,691
-0.34(-2.76%)
Jul 15, 2004
12.54
12.68
12.34
12.49
279,514
+0.26(+2.09%)
Jul 14, 2004
11.99
12.49
11.95
12.24
386,692
-0.22(-1.74%)
Jul 13, 2004
12.73
13.08
12.43
12.45
453,881
-0.35(-2.77%)
Jul 12, 2004
13.25
13.70
12.25
12.81
889,087
-0.98(-7.08%)
Jul 09, 2004
13.79
14.06
13.57
13.78
205,626
+0.21(+1.52%)
Jul 08, 2004
13.79
13.82
13.45
13.58
317,473
-0.18(-1.29%)
Jul 07, 2004
13.74
14.36
13.73
13.75
429,522
-0.08(-0.57%)
Jul 06, 2004
14.83
14.85
13.70
13.83
431,958
-1.06(-7.14%)
Jul 02, 2004
15.27
15.27
14.75
14.90
432,262
-0.20(-1.31%)
Jul 01, 2004
15.34
15.49
14.96
15.09
451,445
-0.39(-2.54%)
Jun 30, 2004
15.12
15.54
15.00
15.49
394,608
+0.41(+2.74%)
Jun 29, 2004
14.58
15.07
14.58
15.07
244,600
+0.40(+2.75%)
Jun 28, 2004
14.86
14.94
14.58
14.67
208,671
-0.09(-0.60%)
Jun 25, 2004
14.26
14.82
14.21
14.76
442,818
+0.46(+3.24%)
Jun 24, 2004
14.55
15.03
14.30
14.30
364,667
-0.15(-1.02%)
Jun 23, 2004
14.04
14.52
14.01
14.44
285,705
+0.36(+2.59%)
Jun 22, 2004
13.80
14.16
13.73
14.08
384,459
+0.29(+2.07%)
Jun 21, 2004
13.97
14.30
13.79
13.79
126,055
-0.17(-1.20%)
Jun 18, 2004
13.92
14.39
13.80
13.96
277,586
-0.15(-1.05%)
Jun 17, 2004
14.44
14.44
13.89
14.11
263,173
-0.32(-2.19%)
Jun 16, 2004
14.51
14.69
14.33
14.42
218,110
-0.17(-1.15%)
Jun 15, 2004
14.55
14.78
14.39
14.59
217,603
+0.14(+0.95%)
Jun 14, 2004
14.81
15.03
14.23
14.45
405,265
-0.61(-4.05%)
Jun 10, 2004
15.45
15.74
14.99
15.06
363,348
-0.36(-2.36%)
Jun 09, 2004
15.54
15.74
15.35
15.43
386,996
-0.16(-1.01%)
Jun 08, 2004
15.64
15.83
15.27
15.59
283,472
+0.11(+0.70%)
Jun 07, 2004
15.37
15.63
15.21
15.48
208,976
+0.46(+3.08%)
Jun 04, 2004
14.88
15.27
14.68
15.02
390,751
+0.72(+5.03%)
Jun 03, 2004
14.89
14.89
14.29
14.30
307,222
-0.43(-2.94%)
Jun 02, 2004
14.99
15.12
14.56
14.73
296,971
-0.42(-2.80%)
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.