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
Amedisys Inc
(NQ:
AMED
)
91.59
-0.22 (-0.24%)
Streaming Delayed Price
Updated: 12:09 PM EDT, Jun 13, 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 30, 2003
3.263
3.263
3.184
3.256
3,066
+0.02(+0.68%)
May 29, 2003
3.189
3.431
3.189
3.234
25,466
+0.04(+1.39%)
May 28, 2003
3.189
3.190
3.189
3.190
1,333
+0.01(+0.19%)
May 27, 2003
3.049
3.251
3.049
3.184
10,133
+0.04(+1.43%)
May 23, 2003
3.094
3.319
3.094
3.139
13,600
+0.01(+0.18%)
May 22, 2003
3.032
3.144
3.032
3.133
9,600
+0.04(+1.27%)
May 21, 2003
3.212
3.313
2.981
3.094
18,133
-0.11(-3.51%)
May 20, 2003
3.268
3.268
3.206
3.206
7,600
-0.08(-2.56%)
May 19, 2003
3.369
3.369
3.291
3.291
8,800
+0.00(+0.00%)
May 16, 2003
3.263
3.291
3.257
3.291
21,600
+0.03(+0.86%)
May 15, 2003
3.251
3.263
3.246
3.263
6,000
+0.03(+0.85%)
May 14, 2003
3.234
3.308
3.156
3.235
8,533
+0.00(+0.02%)
May 13, 2003
3.336
3.459
3.161
3.234
43,200
-0.10(-3.04%)
May 12, 2003
3.127
3.943
3.116
3.336
77,200
+0.23(+7.43%)
May 09, 2003
2.987
3.127
2.902
3.105
236,933
+0.08(+2.79%)
May 08, 2003
3.009
3.122
2.829
3.021
141,200
-0.02(-0.56%)
May 07, 2003
2.936
3.246
2.908
3.038
28,000
+0.12(+4.25%)
May 06, 2003
2.936
2.964
2.829
2.914
43,066
-0.07(-2.26%)
May 05, 2003
2.908
2.998
2.852
2.981
11,866
+0.08(+2.91%)
May 02, 2003
2.925
2.925
2.880
2.897
13,600
+0.05(+1.78%)
Apr 30, 2003
2.852
2.869
2.846
2.846
4,133
-0.02(-0.78%)
Apr 29, 2003
2.874
2.874
2.835
2.869
13,333
-0.01(-0.20%)
Apr 28, 2003
2.807
2.874
2.801
2.874
4,400
+0.05(+1.79%)
Apr 25, 2003
2.773
2.824
2.773
2.824
11,733
+0.05(+1.83%)
Apr 24, 2003
2.807
2.807
2.773
2.773
933
-0.03(-1.20%)
Apr 23, 2003
2.807
2.824
2.807
2.807
2,666
-0.02(-0.80%)
Apr 22, 2003
2.784
2.841
2.784
2.829
8,666
+0.02(+0.60%)
Apr 21, 2003
2.824
2.824
2.756
2.812
6,666
+0.02(+0.81%)
Apr 17, 2003
2.790
2.796
2.790
2.790
8,266
-0.02(-0.80%)
Apr 16, 2003
2.812
2.812
2.790
2.812
27,200
+0.01(+0.40%)
Apr 15, 2003
2.734
2.801
2.711
2.801
19,066
+0.02(+0.61%)
Apr 14, 2003
2.762
2.807
2.700
2.784
32,933
+0.03(+1.02%)
Apr 11, 2003
2.756
2.790
2.678
2.756
127,866
+0.01(+0.20%)
Apr 10, 2003
2.678
2.779
2.649
2.751
30,000
+0.05(+1.88%)
Apr 09, 2003
2.599
2.700
2.599
2.700
7,600
+0.08(+3.23%)
Apr 08, 2003
2.616
2.621
2.604
2.616
17,600
+0.06(+2.18%)
Apr 07, 2003
2.576
2.582
2.559
2.560
1,466
-0.05(-1.94%)
Apr 04, 2003
2.672
2.700
2.611
2.611
4,266
-0.06(-2.09%)
Apr 03, 2003
2.599
2.728
2.520
2.666
108,266
+0.07(+2.60%)
Apr 02, 2003
2.627
2.638
2.599
2.599
4,266
+0.06(+2.44%)
Apr 01, 2003
2.599
2.610
2.531
2.537
17,866
-0.04(-1.53%)
Mar 31, 2003
2.756
2.756
2.559
2.576
14,933
-0.20(-7.10%)
Mar 28, 2003
2.756
2.773
2.711
2.773
10,533
+0.08(+3.14%)
Mar 27, 2003
2.644
2.734
2.644
2.689
2,400
+0.01(+0.42%)
Mar 26, 2003
2.841
2.841
2.627
2.678
61,066
-0.03(-1.06%)
Mar 25, 2003
2.779
2.886
2.475
2.706
36,800
+0.21(+8.60%)
Mar 24, 2003
2.441
2.492
2.441
2.492
7,733
+0.02(+0.68%)
Mar 21, 2003
2.514
2.587
2.391
2.475
9,066
-0.05(-2.00%)
Mar 20, 2003
2.503
2.531
2.362
2.526
15,333
-0.01(-0.22%)
Mar 19, 2003
2.520
2.531
2.503
2.531
20,533
+0.03(+1.12%)
Mar 18, 2003
2.548
2.548
2.492
2.503
4,933
-0.08(-3.05%)
Mar 17, 2003
2.649
2.655
2.548
2.582
9,060
-0.09(-3.37%)
Mar 14, 2003
2.756
2.756
2.661
2.672
3,333
-0.07(-2.52%)
Mar 13, 2003
2.469
2.812
2.446
2.741
48,800
+0.32(+13.33%)
Mar 12, 2003
2.334
2.419
2.334
2.419
4,400
+0.03(+1.15%)
Mar 11, 2003
2.402
2.480
2.306
2.391
21,200
-0.06(-2.50%)
Mar 10, 2003
2.402
2.458
2.334
2.453
12,666
+0.00(+0.00%)
Mar 07, 2003
2.464
2.464
2.312
2.453
39,600
-0.02(-0.91%)
Mar 06, 2003
2.503
2.531
2.351
2.475
7,600
-0.10(-3.93%)
Mar 05, 2003
2.475
2.576
2.475
2.576
6,533
+0.02(+0.66%)
Mar 04, 2003
2.537
2.559
2.391
2.559
29,333
-0.01(-0.44%)
Mar 03, 2003
2.649
2.649
2.368
2.571
52,000
-0.08(-3.18%)
Feb 28, 2003
2.728
2.728
2.616
2.655
5,466
-0.10(-3.48%)
Feb 27, 2003
2.756
2.756
2.717
2.751
533
-0.01(-0.41%)
Feb 26, 2003
2.706
2.790
2.323
2.762
11,200
+0.01(+0.41%)
Feb 25, 2003
2.661
2.751
2.616
2.751
8,533
+0.04(+1.45%)
Feb 24, 2003
2.779
2.779
2.655
2.711
8,000
+0.04(+1.47%)
Feb 21, 2003
2.559
2.672
2.537
2.672
7,066
+0.09(+3.49%)
Feb 20, 2003
2.408
2.582
2.408
2.582
7,333
+0.15(+6.25%)
Feb 19, 2003
2.441
2.475
2.430
2.430
1,866
-0.03(-1.17%)
Feb 18, 2003
2.554
2.554
2.402
2.459
6,133
+0.02(+0.74%)
Feb 14, 2003
2.503
2.531
2.306
2.441
55,066
-0.10(-3.79%)
Feb 13, 2003
2.537
2.537
2.475
2.537
10,533
-0.11(-4.04%)
Feb 12, 2003
2.728
2.807
2.531
2.644
18,666
-0.03(-1.05%)
Feb 11, 2003
2.706
2.779
2.672
2.672
7,066
-0.08(-3.06%)
Feb 10, 2003
2.593
2.919
2.593
2.756
12,533
+0.14(+5.38%)
Feb 07, 2003
2.632
2.638
2.559
2.616
10,400
+0.01(+0.43%)
Feb 06, 2003
2.571
2.644
2.571
2.604
4,133
-0.13(-4.71%)
Feb 05, 2003
2.644
2.733
2.503
2.733
6,933
+0.09(+3.38%)
Feb 04, 2003
2.469
3.111
2.396
2.644
42,266
+0.16(+6.33%)
Feb 03, 2003
2.632
2.632
2.458
2.486
20,933
-0.16(-5.96%)
Jan 31, 2003
2.621
2.678
2.531
2.644
19,066
-0.11(-3.89%)
Jan 30, 2003
2.717
2.886
2.582
2.751
8,840
+0.03(+1.26%)
Jan 29, 2003
2.599
2.717
2.587
2.716
19,200
+0.12(+4.75%)
Jan 28, 2003
2.745
2.812
2.593
2.593
17,466
-0.02(-0.86%)
Jan 27, 2003
2.745
2.745
2.616
2.616
12,400
-0.08(-3.13%)
Jan 24, 2003
2.768
2.796
2.503
2.700
17,600
-0.08(-2.83%)
Jan 23, 2003
2.717
2.779
2.644
2.779
22,266
-0.01(-0.20%)
Jan 22, 2003
2.812
2.812
2.672
2.784
15,733
-0.02(-0.60%)
Jan 21, 2003
2.942
2.942
2.593
2.801
82,933
-0.12(-4.23%)
Jan 17, 2003
3.038
3.071
2.891
2.925
15,066
-0.11(-3.70%)
Jan 16, 2003
3.043
3.066
3.038
3.038
8,800
+0.00(+0.00%)
Jan 15, 2003
3.088
3.099
3.009
3.038
5,600
-0.03(-1.10%)
Jan 14, 2003
3.066
3.094
3.015
3.071
42,666
-0.02(-0.73%)
Jan 13, 2003
3.088
3.094
2.981
3.094
19,866
+0.00(+0.00%)
Jan 10, 2003
3.172
3.172
2.970
3.094
6,400
-0.08(-2.66%)
Jan 09, 2003
3.083
3.178
3.083
3.178
26,400
+0.08(+2.73%)
Jan 08, 2003
3.094
3.094
2.976
3.094
8,933
+0.00(+0.00%)
Jan 07, 2003
3.369
3.369
3.094
3.094
14,000
-0.12(-3.83%)
Jan 06, 2003
3.133
3.376
3.060
3.217
46,000
+0.06(+1.94%)
Jan 03, 2003
3.032
3.212
3.032
3.156
7,066
+0.12(+3.89%)
Jan 02, 2003
3.353
3.353
2.976
3.038
43,066
-0.36(-10.60%)
Dec 31, 2002
3.279
3.397
3.279
3.397
20,800
+0.14(+4.16%)
Dec 30, 2002
3.353
3.375
3.150
3.262
70,666
+0.36(+12.36%)
Dec 27, 2002
2.886
2.903
2.886
2.903
8,133
+0.07(+2.60%)
Dec 26, 2002
2.751
2.829
2.751
2.829
26,933
+0.04(+1.62%)
Dec 24, 2002
2.655
2.784
2.649
2.784
35,200
+0.08(+2.91%)
Dec 23, 2002
2.706
3.049
2.683
2.706
33,466
-0.12(-4.18%)
Dec 20, 2002
2.706
3.049
2.706
2.824
102,933
+0.12(+4.37%)
Dec 19, 2002
2.812
2.818
2.689
2.706
28,266
-0.10(-3.41%)
Dec 18, 2002
2.807
2.812
2.779
2.801
3,200
+0.03(+1.22%)
Dec 17, 2002
2.852
2.891
2.768
2.768
17,866
-0.06(-2.19%)
Dec 16, 2002
2.857
2.880
2.818
2.829
2,400
-0.06(-1.95%)
Dec 13, 2002
2.936
2.936
2.852
2.886
26,266
-0.06(-1.91%)
Dec 12, 2002
3.015
3.094
2.812
2.942
32,533
+0.12(+4.18%)
Dec 11, 2002
2.773
2.852
2.768
2.824
8,400
+0.02(+0.60%)
Dec 10, 2002
2.790
2.886
2.768
2.807
6,666
-0.03(-1.19%)
Dec 09, 2002
2.874
2.925
2.700
2.841
28,533
-0.06(-1.94%)
Dec 06, 2002
3.004
3.004
2.801
2.897
45,866
-0.11(-3.56%)
Dec 05, 2002
3.060
3.060
3.004
3.004
3,600
-0.08(-2.55%)
Dec 04, 2002
3.105
3.127
3.060
3.083
8,533
+0.02(+0.74%)
Dec 03, 2002
3.032
3.094
3.032
3.060
10,933
+0.03(+1.12%)
Dec 02, 2002
2.902
3.066
2.897
3.026
20,400
+0.14(+4.67%)
Nov 29, 2002
2.891
2.891
2.863
2.891
5,866
+0.05(+1.78%)
Nov 27, 2002
2.723
2.880
2.723
2.841
61,600
+0.14(+5.21%)
Nov 26, 2002
2.576
2.717
2.531
2.700
43,466
+0.14(+5.49%)
Nov 25, 2002
2.526
2.571
2.475
2.559
22,666
+0.03(+1.11%)
Nov 22, 2002
2.559
2.559
2.475
2.531
14,266
-0.01(-0.22%)
Nov 21, 2002
2.559
2.621
2.492
2.537
46,933
-0.02(-0.90%)
Nov 20, 2002
2.537
2.621
2.503
2.560
26,933
-0.06(-2.34%)
Nov 19, 2002
2.632
2.632
2.475
2.621
35,600
+0.02(+0.87%)
Nov 18, 2002
2.638
2.638
2.587
2.599
9,866
+0.00(+0.00%)
Nov 15, 2002
2.616
2.616
2.559
2.599
33,466
-0.04(-1.70%)
Nov 14, 2002
2.672
2.756
2.509
2.644
33,466
-0.10(-3.69%)
Nov 13, 2002
2.514
2.841
2.475
2.745
35,733
+0.27(+10.91%)
Nov 12, 2002
2.638
2.773
2.447
2.475
167,733
-0.06(-2.22%)
Nov 11, 2002
2.779
2.880
2.503
2.531
464,933
-0.23(-8.35%)
Nov 08, 2002
2.644
2.762
2.548
2.762
22,266
+0.12(+4.47%)
Nov 07, 2002
2.835
2.835
2.604
2.644
32,800
-0.19(-6.56%)
Nov 06, 2002
2.649
2.869
2.644
2.829
42,666
+0.19(+7.02%)
Nov 05, 2002
2.863
2.863
2.644
2.644
14,133
-0.11(-4.08%)
Nov 04, 2002
2.880
2.993
2.728
2.756
50,400
-0.05(-1.80%)
Nov 01, 2002
2.857
2.869
2.807
2.807
93,333
-0.05(-1.77%)
Oct 31, 2002
2.925
2.981
2.796
2.857
67,613
-0.07(-2.31%)
Oct 30, 2002
2.964
2.967
2.947
2.925
10,533
-0.06(-1.87%)
Oct 29, 2002
3.032
3.038
2.897
2.981
51,320
-0.05(-1.69%)
Oct 28, 2002
3.257
3.291
2.964
3.032
46,933
-0.25(-7.55%)
Oct 25, 2002
3.319
3.369
3.240
3.279
8,133
-0.09(-2.67%)
Oct 24, 2002
3.374
3.392
3.347
3.369
38,133
-0.03(-0.83%)
Oct 23, 2002
3.234
3.414
3.229
3.397
30,000
+0.01(+0.17%)
Oct 22, 2002
3.319
3.347
3.206
3.392
79,600
+0.05(+1.52%)
Oct 21, 2002
3.673
3.673
3.038
3.341
291,866
-0.60(-15.26%)
Oct 18, 2002
3.831
3.943
3.831
3.943
400
+0.09(+2.34%)
Oct 17, 2002
3.882
3.982
3.853
3.853
9,066
-0.03(-0.72%)
Oct 16, 2002
3.814
3.988
3.814
3.881
14,000
-0.06(-1.43%)
Oct 15, 2002
4.016
4.016
3.938
3.938
5,333
-0.04(-1.13%)
Oct 14, 2002
3.932
3.982
3.848
3.982
40,380
+0.03(+0.85%)
Oct 11, 2002
3.909
4.011
3.853
3.949
111,066
+0.01(+0.29%)
Oct 10, 2002
4.000
4.000
3.881
3.938
84,533
-0.11(-2.78%)
Oct 09, 2002
4.056
4.056
3.966
4.050
41,733
-0.03(-0.69%)
Oct 08, 2002
4.061
4.106
4.039
4.078
11,333
-0.06(-1.36%)
Oct 07, 2002
4.106
4.134
4.050
4.134
16,800
+0.06(+1.38%)
Oct 04, 2002
4.011
4.078
3.944
4.078
6,933
+0.01(+0.14%)
Oct 03, 2002
4.072
4.072
4.072
4.072
0
+0.00(+0.00%)
Oct 02, 2002
3.971
4.072
3.938
4.072
5,200
-0.03(-0.82%)
Oct 01, 2002
3.938
4.106
3.909
4.106
5,466
+0.04(+0.97%)
Sep 30, 2002
3.938
4.106
3.932
4.067
11,733
-0.01(-0.28%)
Sep 27, 2002
4.106
4.106
3.926
4.078
46,666
+0.08(+2.11%)
Sep 26, 2002
3.994
4.084
3.881
3.994
202,000
-0.05(-1.11%)
Sep 25, 2002
3.971
4.050
3.938
4.039
26,800
-0.07(-1.64%)
Sep 24, 2002
3.966
4.106
3.966
4.106
4,506
-0.13(-3.05%)
Sep 23, 2002
4.134
4.275
3.881
4.236
14,066
+0.04(+1.07%)
Sep 20, 2002
4.022
4.500
4.022
4.191
7,333
+0.07(+1.64%)
Sep 19, 2002
3.949
4.123
3.949
4.123
1,466
+0.00(+0.00%)
Sep 18, 2002
4.078
4.157
3.943
4.123
7,733
+0.04(+1.09%)
Sep 17, 2002
4.078
4.112
4.078
4.079
7,866
+0.01(+0.15%)
Sep 16, 2002
4.112
4.112
3.909
4.072
12,666
+0.02(+0.56%)
Sep 13, 2002
3.909
4.050
3.909
4.050
18,133
+0.14(+3.60%)
Sep 12, 2002
3.882
3.954
3.882
3.909
14,266
+0.00(+0.00%)
Sep 11, 2002
3.881
3.988
3.881
3.909
47,066
-0.05(-1.28%)
Sep 10, 2002
3.960
3.960
3.898
3.960
11,466
+0.00(+0.00%)
Sep 09, 2002
3.960
3.966
3.881
3.960
8,933
-0.01(-0.14%)
Sep 06, 2002
4.050
4.050
3.931
3.966
33,600
-0.10(-2.49%)
Sep 05, 2002
3.915
4.072
3.915
4.067
2,933
+0.16(+4.01%)
Sep 04, 2002
3.853
4.005
3.853
3.910
9,466
+0.03(+0.74%)
Sep 03, 2002
3.938
3.938
3.853
3.881
15,333
-0.06(-1.43%)
Aug 30, 2002
3.994
3.994
3.938
3.938
34,933
-0.06(-1.41%)
Aug 29, 2002
4.219
4.219
3.938
3.994
30,266
-0.23(-5.33%)
Aug 28, 2002
4.269
4.269
4.219
4.219
3,600
+0.00(+0.00%)
Aug 27, 2002
4.196
4.303
4.191
4.219
12,133
+0.03(+0.67%)
Aug 26, 2002
4.275
4.275
4.191
4.191
12,133
-0.11(-2.61%)
Aug 23, 2002
4.438
4.511
4.157
4.303
69,733
+0.08(+2.00%)
Aug 22, 2002
4.359
4.359
4.044
4.219
20,133
-0.17(-3.85%)
Aug 21, 2002
3.994
4.388
3.994
4.388
31,200
+0.48(+12.23%)
Aug 20, 2002
3.825
3.938
3.814
3.909
136,133
-0.03(-0.71%)
Aug 16, 2002
4.005
4.005
3.831
3.938
19,600
+0.08(+2.04%)
Aug 15, 2002
4.106
4.106
3.825
3.859
122,400
-0.16(-4.06%)
Aug 14, 2002
3.938
4.056
3.938
4.022
77,466
+0.08(+2.14%)
Aug 13, 2002
4.134
4.134
3.853
3.938
5,706,666
-0.17(-4.24%)
Aug 12, 2002
4.219
4.219
4.112
4.112
12,266
-1.13(-21.57%)
Aug 07, 2002
5.231
5.242
4.866
5.242
29,466
+0.04(+0.76%)
Aug 06, 2002
5.057
5.203
4.944
5.203
40,400
+0.28(+5.71%)
Aug 05, 2002
5.068
5.175
4.567
4.922
33,066
-0.17(-3.31%)
Aug 02, 2002
5.524
5.586
4.922
5.091
66,400
-0.42(-7.66%)
Aug 01, 2002
5.934
5.934
5.513
5.513
11,333
-0.45(-7.54%)
Jul 31, 2002
5.653
5.963
5.653
5.963
30,533
-0.08(-1.40%)
Jul 30, 2002
6.064
6.064
5.794
6.047
33,200
-0.14(-2.27%)
Jul 29, 2002
5.816
6.266
5.625
6.188
206,533
+0.56(+10.00%)
Jul 26, 2002
5.344
5.850
5.344
5.625
58,400
+0.14(+2.55%)
Jul 25, 2002
5.625
5.625
5.389
5.485
46,000
-0.13(-2.29%)
Jul 24, 2002
4.590
5.653
4.449
5.614
207,866
+0.78(+16.05%)
Jul 23, 2002
5.226
5.226
4.449
4.838
145,066
-0.24(-4.66%)
Jul 22, 2002
5.546
5.546
5.062
5.074
26,400
-0.55(-9.80%)
Jul 19, 2002
5.721
5.721
5.400
5.625
100,533
-0.42(-6.98%)
Jul 17, 2002
6.328
6.328
5.906
6.047
34,400
-0.45(-6.93%)
Jul 12, 2002
6.435
6.553
6.272
6.497
307,200
+0.10(+1.49%)
Jul 11, 2002
6.418
6.446
6.373
6.401
202,400
-0.04(-0.70%)
Jul 10, 2002
6.593
6.638
6.412
6.446
288,133
-0.13(-2.05%)
Jul 09, 2002
6.176
6.525
5.906
6.581
215,066
+0.37(+5.88%)
Jul 08, 2002
5.963
6.216
5.963
6.216
133,066
+0.25(+4.25%)
Jul 05, 2002
5.653
6.131
5.653
5.963
66,666
+0.15(+2.51%)
Jul 04, 2002
5.541
5.816
5.372
5.816
48,266
+0.00(+0.00%)
Jul 03, 2002
5.541
5.816
5.372
5.816
48,266
+0.22(+3.92%)
Jul 02, 2002
5.603
5.625
5.439
5.597
26,266
+0.00(+0.00%)
Jul 01, 2002
5.906
5.929
5.597
5.597
95,333
-0.21(-3.54%)
Jun 28, 2002
5.687
6.075
5.681
5.802
122,800
+0.08(+1.43%)
Jun 27, 2002
5.546
5.822
5.344
5.721
70,533
+0.10(+1.80%)
Jun 26, 2002
5.484
5.625
5.456
5.619
38,933
-0.01(-0.10%)
Jun 25, 2002
5.569
5.625
5.513
5.625
35,333
+0.14(+2.56%)
Jun 21, 2002
5.473
5.535
5.473
5.484
38,800
-0.03(-0.51%)
Jun 20, 2002
5.192
5.625
5.136
5.513
133,200
+0.39(+7.57%)
Jun 19, 2002
5.096
5.192
5.091
5.124
68,533
+0.01(+0.11%)
Jun 18, 2002
5.062
5.119
5.006
5.119
40,133
+0.06(+1.11%)
Jun 17, 2002
5.006
5.062
4.978
5.062
20,800
+0.03(+0.56%)
Jun 14, 2002
5.062
5.113
4.978
5.034
25,066
-0.02(-0.44%)
Jun 12, 2002
4.978
5.192
4.838
5.057
186,266
+0.02(+0.45%)
Jun 11, 2002
5.034
5.034
4.922
5.034
26,533
+0.00(+0.00%)
Jun 10, 2002
5.006
5.062
4.849
5.034
30,400
+0.03(+0.56%)
Jun 07, 2002
5.006
5.062
4.922
5.006
66,533
-0.04(-0.78%)
Jun 06, 2002
5.105
5.107
5.023
5.046
44,000
-0.04(-0.88%)
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.