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
)
91.15
-4.86 (-5.06%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
13.64
14.06
13.46
14.02
250,133
+0.07(+0.48%)
May 27, 2004
13.73
14.21
13.55
13.95
407,600
-0.12(-0.84%)
May 26, 2004
14.48
14.60
13.79
14.07
421,200
-0.46(-3.14%)
May 25, 2004
14.75
14.90
14.23
14.52
290,000
-0.46(-3.04%)
May 24, 2004
14.80
15.31
14.46
14.98
310,800
+0.46(+3.14%)
May 21, 2004
13.84
14.70
13.62
14.52
549,733
+0.91(+6.69%)
May 20, 2004
14.41
14.56
12.94
13.61
1,355,066
-0.93(-6.38%)
May 19, 2004
15.79
15.95
13.83
14.54
1,011,733
-0.88(-5.73%)
May 18, 2004
15.91
15.93
15.33
15.42
184,933
-0.18(-1.15%)
May 17, 2004
15.46
15.86
14.98
15.60
233,466
+0.43(+2.86%)
May 14, 2004
15.08
15.57
14.95
15.17
352,800
-0.53(-3.37%)
May 13, 2004
15.05
16.26
14.77
15.70
830,133
+0.39(+2.57%)
May 12, 2004
15.26
15.63
14.91
15.31
546,133
-0.08(-0.51%)
May 11, 2004
15.41
16.10
15.27
15.38
518,266
+0.20(+1.33%)
May 10, 2004
16.14
16.19
14.78
15.18
420,800
-0.96(-5.93%)
May 07, 2004
15.65
16.53
15.64
16.14
615,733
+0.37(+2.35%)
May 06, 2004
15.62
15.83
15.33
15.77
1,024,400
+0.76(+5.06%)
May 05, 2004
14.62
15.24
14.50
15.01
631,200
-0.01(-0.07%)
May 04, 2004
16.59
16.79
14.43
15.02
946,266
-1.07(-6.64%)
May 03, 2004
16.31
16.59
15.08
16.09
685,066
-0.84(-4.98%)
Apr 30, 2004
14.74
16.98
14.68
16.93
731,466
+2.19(+14.89%)
Apr 29, 2004
15.14
15.41
13.88
14.74
669,066
-0.40(-2.64%)
Apr 28, 2004
14.76
15.74
14.73
15.14
591,600
-0.02(-0.11%)
Apr 27, 2004
17.15
17.20
14.06
15.15
1,839,333
-1.76(-10.41%)
Apr 26, 2004
16.45
17.26
16.45
16.91
700,933
+0.52(+3.16%)
Apr 23, 2004
16.03
16.59
16.01
16.40
430,533
+0.62(+3.92%)
Apr 22, 2004
15.66
15.97
15.27
15.78
368,000
+0.28(+1.81%)
Apr 21, 2004
15.26
15.69
15.05
15.50
368,000
+0.14(+0.92%)
Apr 20, 2004
15.45
15.72
15.07
15.36
498,133
+0.17(+1.11%)
Apr 19, 2004
16.00
16.00
15.07
15.19
324,000
-0.51(-3.23%)
Apr 16, 2004
15.82
16.08
15.47
15.69
226,800
+0.04(+0.29%)
Apr 15, 2004
15.46
15.67
15.08
15.65
224,666
+0.52(+3.46%)
Apr 14, 2004
15.92
16.03
14.61
15.13
489,866
-0.80(-5.05%)
Apr 13, 2004
16.64
16.88
15.75
15.93
920,000
-0.04(-0.28%)
Apr 12, 2004
15.10
16.17
15.02
15.97
578,666
+0.79(+5.19%)
Apr 08, 2004
15.60
15.60
15.05
15.19
275,200
-0.21(-1.39%)
Apr 07, 2004
15.33
15.47
14.94
15.40
542,266
+0.36(+2.39%)
Apr 06, 2004
14.96
15.41
14.79
15.04
606,000
-0.10(-0.67%)
Apr 05, 2004
16.45
16.49
14.93
15.14
1,671,333
-0.56(-3.55%)
Apr 02, 2004
14.95
15.75
14.77
15.70
1,047,600
+1.02(+6.93%)
Apr 01, 2004
13.84
14.76
13.84
14.68
948,266
+0.86(+6.23%)
Mar 31, 2004
13.64
13.95
13.63
13.82
536,533
+0.07(+0.49%)
Mar 30, 2004
13.78
13.81
13.66
13.75
159,333
+0.10(+0.70%)
Mar 29, 2004
13.88
13.90
13.56
13.66
381,600
+0.16(+1.17%)
Mar 26, 2004
13.52
14.03
12.78
13.50
437,600
+0.16(+1.18%)
Mar 25, 2004
13.24
13.54
12.75
13.34
305,333
+0.17(+1.28%)
Mar 24, 2004
13.03
13.22
12.72
13.17
218,133
+0.25(+1.91%)
Mar 23, 2004
13.33
13.33
12.46
12.93
109,200
-0.02(-0.13%)
Mar 22, 2004
12.39
13.35
12.38
12.94
339,466
+0.13(+1.01%)
Mar 19, 2004
12.38
13.63
12.32
12.81
390,800
+0.21(+1.65%)
Mar 18, 2004
13.39
13.39
12.38
12.61
414,533
-0.69(-5.20%)
Mar 17, 2004
13.25
13.49
13.06
13.30
109,200
+0.22(+1.72%)
Mar 16, 2004
13.37
13.64
13.05
13.07
312,933
-0.22(-1.65%)
Mar 15, 2004
12.35
13.50
12.35
13.29
1,381,200
+0.77(+6.15%)
Mar 12, 2004
12.21
12.60
11.87
12.52
424,400
+0.37(+3.01%)
Mar 11, 2004
12.58
12.58
11.64
12.16
310,133
-0.12(-0.96%)
Mar 10, 2004
12.82
12.82
12.10
12.27
180,933
-0.38(-3.02%)
Mar 09, 2004
11.95
13.04
11.87
12.66
812,266
+1.41(+12.50%)
Mar 08, 2004
11.14
11.33
11.10
11.25
244,000
+0.12(+1.06%)
Mar 05, 2004
11.14
11.14
10.94
11.13
77,200
+0.03(+0.25%)
Mar 04, 2004
11.25
11.25
11.03
11.10
70,666
-0.14(-1.25%)
Mar 03, 2004
11.36
11.36
11.05
11.24
125,200
-0.03(-0.30%)
Mar 02, 2004
10.69
11.42
10.69
11.28
558,000
+0.59(+5.47%)
Mar 01, 2004
10.01
10.79
10.01
10.69
237,600
+0.46(+4.51%)
Feb 27, 2004
9.984
10.27
9.889
10.23
63,333
+0.05(+0.50%)
Feb 26, 2004
9.900
10.22
9.619
10.18
116,800
+0.30(+3.07%)
Feb 25, 2004
9.540
9.900
9.492
9.878
92,133
+0.32(+3.36%)
Feb 24, 2004
10.01
10.12
9.557
9.557
75,866
-0.66(-6.49%)
Feb 23, 2004
10.01
10.41
10.01
10.22
91,200
+0.16(+1.63%)
Feb 20, 2004
10.04
10.12
9.928
10.06
33,600
-0.01(-0.07%)
Feb 19, 2004
9.900
10.16
9.900
10.06
58,266
-0.04(-0.45%)
Feb 18, 2004
10.03
10.11
9.844
10.11
27,066
+0.13(+1.35%)
Feb 17, 2004
9.945
10.17
9.866
9.973
70,666
-0.10(-0.95%)
Feb 13, 2004
10.21
10.21
9.917
10.07
157,866
-0.07(-0.72%)
Feb 12, 2004
9.900
10.19
9.878
10.14
154,933
+0.28(+2.85%)
Feb 11, 2004
10.16
10.16
9.838
9.861
157,333
-0.26(-2.61%)
Feb 10, 2004
10.19
10.96
9.304
10.12
378,000
-0.02(-0.22%)
Feb 09, 2004
9.034
10.16
9.033
10.15
327,200
+1.15(+12.75%)
Feb 06, 2004
9.023
9.236
8.944
9.000
54,133
+0.12(+1.33%)
Feb 05, 2004
8.865
9.073
8.308
8.882
102,266
+0.02(+0.19%)
Feb 04, 2004
8.944
9.034
8.854
8.865
20,266
-0.11(-1.25%)
Feb 03, 2004
8.972
9.089
8.916
8.977
38,133
+0.03(+0.31%)
Feb 02, 2004
9.028
9.169
8.949
8.949
28,933
-0.17(-1.85%)
Jan 30, 2004
8.747
9.158
8.702
9.118
43,333
+0.42(+4.85%)
Jan 29, 2004
8.752
8.882
8.438
8.696
16,000
-0.13(-1.47%)
Jan 28, 2004
8.932
8.932
8.814
8.826
10,000
-0.12(-1.32%)
Jan 27, 2004
8.916
8.966
8.775
8.944
50,800
+0.09(+1.02%)
Jan 26, 2004
8.831
8.955
8.691
8.854
38,266
+0.07(+0.83%)
Jan 23, 2004
8.719
8.899
8.674
8.781
75,066
+0.04(+0.52%)
Jan 22, 2004
9.028
9.051
8.719
8.736
25,466
-0.03(-0.38%)
Jan 21, 2004
8.662
8.831
8.662
8.769
28,800
+0.02(+0.19%)
Jan 20, 2004
8.522
8.775
8.522
8.752
21,866
+0.22(+2.64%)
Jan 16, 2004
8.662
8.662
7.577
8.527
143,733
-0.36(-4.05%)
Jan 15, 2004
8.859
8.977
8.662
8.887
28,360
-0.02(-0.25%)
Jan 14, 2004
9.096
9.096
8.713
8.910
19,613
-0.19(-2.04%)
Jan 13, 2004
8.966
9.197
8.831
9.096
53,097
+0.13(+1.44%)
Jan 12, 2004
9.096
9.197
8.961
8.966
14,298
+0.01(+0.06%)
Jan 09, 2004
8.578
9.152
8.539
8.961
66,042
+0.30(+3.51%)
Jan 08, 2004
8.550
8.657
8.387
8.657
38,658
+0.16(+1.85%)
Jan 07, 2004
8.662
8.662
8.477
8.499
29,813
-0.16(-1.82%)
Jan 06, 2004
8.449
8.685
8.196
8.657
40,666
+0.16(+1.86%)
Jan 05, 2004
8.409
8.758
8.409
8.499
39,066
+0.06(+0.73%)
Jan 02, 2004
8.505
8.522
8.415
8.438
4,133
-0.09(-1.06%)
Dec 31, 2003
8.550
8.561
8.432
8.527
15,733
-0.02(-0.26%)
Dec 30, 2003
8.550
8.550
8.494
8.550
34,588
+0.03(+0.40%)
Dec 29, 2003
8.522
8.578
8.381
8.516
51,258
+0.13(+1.54%)
Dec 26, 2003
8.387
8.426
8.331
8.387
17,501
+0.03(+0.41%)
Dec 24, 2003
8.387
8.477
8.314
8.353
26,800
-0.08(-1.00%)
Dec 23, 2003
8.578
8.578
8.269
8.438
58,588
-0.17(-2.02%)
Dec 22, 2003
8.657
8.837
8.527
8.612
70,773
-0.03(-0.39%)
Dec 19, 2003
8.859
8.944
7.937
8.646
103,237
+0.12(+1.45%)
Dec 18, 2003
9.068
9.422
8.213
8.522
174,817
-0.73(-7.90%)
Dec 17, 2003
8.511
9.293
8.511
9.253
35,354
+0.63(+7.31%)
Dec 16, 2003
8.977
9.129
8.207
8.623
61,221
-0.40(-4.43%)
Dec 15, 2003
9.394
9.433
9.006
9.023
48,038
-0.40(-4.23%)
Dec 12, 2003
9.174
9.421
8.955
9.421
68,644
+0.35(+3.91%)
Dec 11, 2003
9.203
9.225
9.006
9.067
34,744
-0.14(-1.47%)
Dec 10, 2003
9.149
9.562
9.056
9.203
103,973
-0.01(-0.06%)
Dec 09, 2003
8.865
9.281
8.865
9.208
34,042
+0.21(+2.31%)
Dec 08, 2003
9.056
9.191
8.859
9.000
97,594
-0.06(-0.68%)
Dec 05, 2003
8.932
9.073
8.629
9.062
37,965
+0.13(+1.45%)
Dec 04, 2003
8.494
9.203
8.381
8.932
140,156
+0.44(+5.24%)
Dec 03, 2003
8.381
8.719
8.381
8.488
115,572
+0.04(+0.47%)
Dec 02, 2003
8.303
8.482
8.168
8.449
264,970
+0.03(+0.40%)
Dec 01, 2003
7.712
8.438
7.712
8.415
387,634
+0.62(+7.94%)
Nov 28, 2003
7.819
7.819
7.734
7.796
33,866
-0.02(-0.29%)
Nov 26, 2003
7.599
7.987
7.599
7.819
47,805
+0.17(+2.21%)
Nov 25, 2003
7.712
7.819
7.521
7.650
74,878
-0.07(-0.87%)
Nov 24, 2003
7.537
7.729
7.312
7.718
210,388
+0.15(+1.93%)
Nov 21, 2003
7.796
7.768
7.515
7.571
63,137
-0.22(-2.89%)
Nov 20, 2003
7.937
8.072
7.425
7.796
84,846
-0.02(-0.29%)
Nov 19, 2003
7.622
8.207
7.594
7.819
83,410
+0.17(+2.21%)
Nov 18, 2003
7.622
7.869
7.594
7.650
34,042
-0.06(-0.73%)
Nov 17, 2003
7.869
8.016
7.363
7.706
148,334
-0.23(-2.91%)
Nov 14, 2003
8.151
8.151
7.819
7.937
75,474
-0.14(-1.74%)
Nov 13, 2003
7.571
8.145
7.284
8.078
188,225
+0.57(+7.65%)
Nov 12, 2003
7.464
7.582
7.245
7.504
80,074
+0.16(+2.22%)
Nov 11, 2003
7.082
7.442
6.750
7.341
200,761
+0.20(+2.76%)
Nov 10, 2003
7.341
7.360
7.088
7.144
192,346
-0.14(-1.93%)
Nov 07, 2003
7.312
7.369
7.026
7.284
102,664
+0.05(+0.70%)
Nov 06, 2003
7.054
7.414
7.031
7.234
224,080
+0.20(+2.88%)
Nov 05, 2003
6.728
7.048
6.694
7.031
241,678
+0.70(+11.11%)
Nov 04, 2003
6.317
6.328
6.216
6.328
55,674
+0.03(+0.45%)
Nov 03, 2003
6.328
6.328
6.216
6.300
35,848
+0.03(+0.54%)
Oct 31, 2003
6.216
6.328
6.216
6.266
46,133
+0.08(+1.27%)
Oct 30, 2003
6.328
6.300
6.188
6.188
34,533
-0.14(-2.22%)
Oct 29, 2003
6.356
6.435
6.204
6.328
44,241
-0.07(-1.14%)
Oct 28, 2003
6.272
6.435
6.272
6.401
122,666
+0.03(+0.45%)
Oct 27, 2003
6.216
6.446
6.216
6.373
106,000
+0.16(+2.62%)
Oct 24, 2003
5.771
6.216
5.771
6.210
18,800
+0.33(+5.65%)
Oct 23, 2003
6.176
6.176
5.597
5.878
53,333
-0.39(-6.28%)
Oct 22, 2003
6.424
6.424
6.188
6.272
47,066
-0.14(-2.19%)
Oct 21, 2003
6.244
6.441
6.244
6.412
153,466
+0.18(+2.89%)
Oct 20, 2003
6.069
6.491
6.047
6.232
144,666
+0.19(+3.17%)
Oct 17, 2003
5.906
6.047
5.906
6.041
41,466
+0.06(+1.03%)
Oct 16, 2003
5.957
5.979
5.906
5.979
48,133
+0.02(+0.38%)
Oct 15, 2003
5.822
6.018
5.822
5.957
46,933
+0.06(+0.95%)
Oct 14, 2003
5.872
5.974
5.732
5.901
93,040
+0.03(+0.58%)
Oct 13, 2003
5.822
5.894
5.749
5.866
44,533
+0.13(+2.35%)
Oct 10, 2003
5.766
5.794
5.659
5.732
17,733
-0.15(-2.49%)
Oct 09, 2003
5.597
5.878
5.597
5.878
44,400
+0.37(+6.63%)
Oct 08, 2003
5.484
5.591
5.484
5.513
1,200
-0.03(-0.51%)
Oct 07, 2003
5.541
5.563
5.513
5.541
31,066
-0.03(-0.51%)
Oct 06, 2003
5.794
5.794
5.541
5.569
40,133
+0.01(+0.20%)
Oct 03, 2003
6.041
6.154
5.513
5.558
92,088
-0.04(-0.70%)
Oct 02, 2003
5.400
5.816
5.237
5.597
47,558
+0.17(+3.22%)
Oct 01, 2003
5.147
5.423
5.147
5.423
94,266
+0.23(+4.34%)
Sep 30, 2003
5.152
5.203
5.119
5.197
47,466
+0.04(+0.86%)
Sep 29, 2003
5.175
5.209
5.147
5.152
17,466
+0.02(+0.44%)
Sep 26, 2003
5.175
5.175
5.130
5.130
44,666
-0.03(-0.56%)
Sep 25, 2003
5.006
5.271
5.006
5.159
19,866
+0.10(+1.90%)
Sep 24, 2003
5.242
5.225
5.119
5.062
16,933
-0.18(-3.43%)
Sep 23, 2003
5.169
5.271
5.096
5.242
29,866
+0.03(+0.55%)
Sep 22, 2003
5.062
5.214
4.838
5.214
21,506
+0.14(+2.76%)
Sep 19, 2003
4.989
5.074
4.989
5.074
14,800
+0.08(+1.69%)
Sep 18, 2003
4.967
4.989
4.854
4.989
49,800
+0.02(+0.46%)
Sep 17, 2003
4.978
5.006
4.556
4.966
51,066
+0.01(+0.22%)
Sep 16, 2003
5.029
5.029
4.956
4.956
21,733
-0.07(-1.33%)
Sep 15, 2003
4.866
5.023
4.866
5.023
22,933
+0.16(+3.23%)
Sep 12, 2003
4.860
4.911
4.719
4.866
35,733
+0.14(+2.96%)
Sep 11, 2003
4.680
4.899
4.641
4.726
52,533
+0.05(+1.09%)
Sep 10, 2003
4.472
4.674
4.466
4.674
86,533
+0.20(+4.53%)
Sep 09, 2003
4.472
4.551
4.472
4.472
30,133
-0.04(-1.00%)
Sep 08, 2003
4.534
4.534
4.500
4.517
12,666
-0.12(-2.54%)
Sep 05, 2003
4.472
4.634
4.472
4.634
17,733
+0.16(+3.64%)
Sep 04, 2003
4.556
4.584
4.472
4.472
15,466
-0.08(-1.73%)
Sep 03, 2003
4.529
4.562
4.416
4.551
26,400
+0.03(+0.75%)
Sep 02, 2003
4.500
4.545
4.478
4.517
6,133
-0.01(-0.12%)
Aug 29, 2003
4.472
4.551
4.472
4.522
11,733
+0.02(+0.50%)
Aug 28, 2003
4.489
4.612
4.320
4.500
33,466
-0.03(-0.62%)
Aug 27, 2003
4.567
4.567
4.495
4.528
28,133
-0.08(-1.83%)
Aug 26, 2003
4.612
4.663
4.585
4.612
195,733
+0.00(+0.00%)
Aug 25, 2003
4.663
4.663
4.612
4.612
74,666
+0.00(+0.00%)
Aug 22, 2003
4.669
4.669
4.612
4.612
32,800
+0.00(+0.00%)
Aug 21, 2003
4.612
4.669
4.612
4.612
17,333
+0.00(+0.00%)
Aug 20, 2003
4.612
4.632
4.584
4.612
67,333
-0.05(-1.09%)
Aug 19, 2003
4.556
4.697
4.556
4.663
45,200
-0.03(-0.60%)
Aug 18, 2003
4.641
4.691
4.545
4.691
37,200
+0.11(+2.33%)
Aug 15, 2003
4.545
4.584
4.545
4.584
20,533
+0.03(+0.62%)
Aug 14, 2003
4.567
4.641
4.539
4.556
100,666
+0.00(+0.00%)
Aug 13, 2003
4.579
4.669
4.500
4.556
142,533
+0.00(+0.00%)
Aug 12, 2003
4.303
4.612
4.298
4.556
358,666
+0.38(+9.16%)
Aug 11, 2003
4.101
4.207
3.999
4.174
104,400
+0.13(+3.20%)
Aug 08, 2003
4.022
4.101
3.966
4.044
61,066
-0.06(-1.51%)
Aug 07, 2003
3.938
4.275
3.853
4.106
139,866
+0.19(+4.72%)
Aug 06, 2003
3.909
3.966
3.797
3.921
39,600
+0.04(+1.03%)
Aug 05, 2003
3.656
3.938
3.656
3.881
422,266
+0.08(+2.07%)
Aug 04, 2003
3.791
3.853
3.769
3.803
36,000
+0.01(+0.28%)
Aug 01, 2003
3.757
3.814
3.757
3.792
4,933
-0.03(-0.72%)
Jul 31, 2003
3.769
3.819
3.769
3.819
12,266
+0.06(+1.63%)
Jul 30, 2003
3.656
3.853
3.656
3.758
49,333
+0.10(+2.78%)
Jul 29, 2003
3.589
3.656
3.589
3.656
51,600
+0.07(+1.88%)
Jul 28, 2003
3.572
3.623
3.572
3.589
17,600
+0.02(+0.47%)
Jul 25, 2003
3.572
3.600
3.572
3.572
22,400
-0.08(-2.28%)
Jul 24, 2003
3.556
3.696
3.556
3.655
22,000
+0.08(+2.22%)
Jul 23, 2003
3.578
3.578
3.465
3.576
17,866
+0.12(+3.37%)
Jul 22, 2003
3.544
3.544
3.459
3.459
2,266
-0.08(-2.38%)
Jul 21, 2003
3.465
3.544
3.465
3.544
19,866
+0.07(+1.94%)
Jul 18, 2003
3.611
3.611
3.471
3.476
1,333
-0.17(-4.63%)
Jul 17, 2003
3.645
3.645
3.471
3.645
7,600
+0.00(+0.00%)
Jul 16, 2003
3.459
3.656
3.459
3.645
12,000
+0.08(+2.21%)
Jul 15, 2003
3.555
3.651
3.527
3.566
11,333
-0.03(-0.94%)
Jul 14, 2003
3.572
3.600
3.403
3.600
10,000
+0.14(+4.06%)
Jul 11, 2003
3.465
3.566
3.403
3.459
10,266
-0.01(-0.16%)
Jul 10, 2003
3.397
3.544
3.397
3.465
2,666
-0.08(-2.22%)
Jul 09, 2003
3.566
3.566
3.403
3.544
12,800
-0.02(-0.63%)
Jul 08, 2003
3.403
3.566
3.403
3.566
3,333
-0.02(-0.46%)
Jul 07, 2003
3.521
3.594
3.499
3.583
14,533
+0.06(+1.74%)
Jul 03, 2003
3.487
3.533
3.459
3.521
13,466
+0.06(+1.79%)
Jul 02, 2003
3.375
3.459
3.375
3.459
26,666
+0.08(+2.50%)
Jul 01, 2003
3.212
3.375
3.071
3.375
15,466
+0.20(+6.19%)
Jun 30, 2003
3.099
3.178
3.099
3.178
8,000
+0.03(+1.07%)
Jun 27, 2003
3.066
3.172
3.009
3.144
14,400
+0.12(+4.10%)
Jun 26, 2003
3.122
3.178
2.981
3.021
35,733
-0.11(-3.42%)
Jun 25, 2003
3.122
3.127
3.094
3.127
6,666
+0.01(+0.18%)
Jun 24, 2003
3.111
3.172
3.111
3.122
2,933
-0.00(-0.02%)
Jun 23, 2003
3.094
3.144
3.094
3.122
1,333
-0.02(-0.70%)
Jun 20, 2003
3.099
3.150
3.099
3.144
1,066
+0.05(+1.64%)
Jun 19, 2003
3.319
3.319
3.094
3.094
2,800
-0.06(-1.79%)
Jun 18, 2003
3.196
3.206
3.111
3.150
18,800
-0.05(-1.58%)
Jun 17, 2003
3.206
3.319
3.201
3.201
5,866
-0.01(-0.18%)
Jun 16, 2003
3.243
3.243
3.206
3.206
3,066
-0.06(-1.72%)
Jun 13, 2003
3.313
3.319
3.263
3.263
7,866
+0.00(+0.00%)
Jun 12, 2003
3.212
3.263
3.212
3.263
2,400
+0.11(+3.57%)
Jun 11, 2003
3.234
3.319
3.150
3.150
9,466
-0.04(-1.41%)
Jun 10, 2003
3.240
3.240
3.161
3.195
7,333
-0.06(-1.73%)
Jun 09, 2003
3.251
3.251
3.251
3.251
0
+0.00(+0.00%)
Jun 06, 2003
3.189
3.251
3.184
3.251
11,866
+0.05(+1.58%)
Jun 05, 2003
3.206
3.206
3.184
3.201
6,266
-0.01(-0.18%)
Jun 04, 2003
3.212
3.217
3.206
3.206
9,733
+0.00(+0.00%)
Jun 03, 2003
3.212
3.212
3.206
3.206
1,866
-0.07(-2.23%)
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.