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
Artesian Res Cp A
(NQ:
ARTNA
)
35.87
+0.72 (+2.05%)
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
7.602
7.644
7.602
7.624
2,385
+0.03(+0.36%)
May 27, 2004
7.546
7.616
7.543
7.596
3,339
+0.05(+0.71%)
May 26, 2004
7.487
7.543
7.487
7.543
1,669
+0.00(+0.04%)
May 25, 2004
7.339
7.540
7.339
7.540
6,917
+0.21(+2.82%)
May 24, 2004
7.431
7.431
7.224
7.334
6,917
-0.03(-0.38%)
May 21, 2004
7.440
7.440
7.361
7.361
7,394
-0.06(-0.79%)
May 20, 2004
7.439
7.439
7.353
7.420
3,339
+0.01(+0.19%)
May 19, 2004
7.406
7.406
7.350
7.406
3,339
+0.05(+0.72%)
May 18, 2004
7.353
7.353
7.353
7.353
715
+0.01(+0.15%)
May 17, 2004
7.269
7.342
7.269
7.342
1,908
-0.04(-0.49%)
May 14, 2004
7.282
7.378
7.282
7.378
715
+0.01(+0.08%)
May 13, 2004
7.367
7.378
7.208
7.373
10,734
+0.02(+0.30%)
May 12, 2004
7.336
7.350
7.336
7.350
4,055
+0.01(+0.19%)
May 11, 2004
7.412
7.417
7.277
7.336
11,211
-0.09(-1.20%)
May 10, 2004
7.266
7.540
7.266
7.426
11,927
-0.04(-0.60%)
May 07, 2004
7.266
7.487
7.266
7.470
5,247
-0.04(-0.48%)
May 06, 2004
7.409
7.546
7.269
7.507
10,973
-0.05(-0.67%)
May 05, 2004
7.573
7.610
7.498
7.557
13,597
+0.06(+0.86%)
May 04, 2004
7.710
7.713
7.493
7.493
15,982
-0.22(-2.86%)
May 03, 2004
7.713
7.713
7.713
7.713
238
+0.11(+1.39%)
Apr 30, 2004
7.616
7.624
7.607
7.607
3,339
-0.19(-2.44%)
Apr 29, 2004
7.758
7.800
7.591
7.797
6,440
+0.11(+1.45%)
Apr 28, 2004
7.783
7.783
7.686
7.686
2,623
-0.11(-1.47%)
Apr 27, 2004
7.591
7.803
7.591
7.800
1,431
+0.01(+0.10%)
Apr 26, 2004
7.702
7.792
7.630
7.792
14,789
+0.03(+0.43%)
Apr 23, 2004
7.859
7.859
7.708
7.758
5,725
-0.04(-0.50%)
Apr 22, 2004
7.870
7.870
7.797
7.797
4,055
+0.06(+0.72%)
Apr 21, 2004
7.755
7.758
7.739
7.741
3,101
-0.10(-1.25%)
Apr 20, 2004
7.929
7.931
7.755
7.839
8,826
-0.07(-0.92%)
Apr 19, 2004
7.828
7.912
7.772
7.912
7,633
+0.00(+0.04%)
Apr 16, 2004
7.876
7.951
7.808
7.909
7,156
+0.01(+0.17%)
Apr 15, 2004
7.973
7.973
7.890
7.895
1,669
+0.02(+0.21%)
Apr 14, 2004
7.881
7.884
7.878
7.878
1,908
-0.04(-0.56%)
Apr 13, 2004
7.965
8.001
7.884
7.923
6,440
+0.01(+0.18%)
Apr 12, 2004
8.012
8.012
7.909
7.909
4,293
+0.00(+0.00%)
Apr 08, 2004
8.012
8.012
7.909
7.909
954
-0.00(-0.04%)
Apr 07, 2004
7.912
7.912
7.912
7.912
477
+0.00(+0.04%)
Apr 06, 2004
7.909
7.912
7.887
7.909
4,055
-0.04(-0.56%)
Apr 05, 2004
7.940
7.954
7.834
7.954
5,963
+0.02(+0.21%)
Apr 02, 2004
7.940
7.940
7.834
7.937
2,862
+0.05(+0.67%)
Apr 01, 2004
7.727
7.951
7.727
7.884
2,623
-0.01(-0.07%)
Mar 31, 2004
7.811
7.890
7.811
7.890
2,623
+0.16(+2.06%)
Mar 30, 2004
7.752
7.753
7.700
7.730
5,486
+0.04(+0.54%)
Mar 29, 2004
7.753
7.753
7.688
7.689
1,669
-0.03(-0.36%)
Mar 26, 2004
7.808
7.808
7.713
7.716
7,633
-0.16(-2.02%)
Mar 25, 2004
7.825
7.931
7.808
7.876
8,110
+0.05(+0.64%)
Mar 24, 2004
7.797
7.864
7.797
7.825
2,146
-0.04(-0.53%)
Mar 23, 2004
7.800
8.032
7.786
7.867
9,064
+0.17(+2.18%)
Mar 22, 2004
7.797
7.800
7.694
7.699
5,009
-0.10(-1.29%)
Mar 19, 2004
7.890
7.890
7.789
7.800
2,146
+0.00(+0.04%)
Mar 18, 2004
7.822
7.822
7.797
7.797
3,578
+0.05(+0.65%)
Mar 17, 2004
7.711
7.876
7.686
7.747
6,440
+0.12(+1.54%)
Mar 16, 2004
7.747
7.747
7.593
7.630
5,725
-0.22(-2.74%)
Mar 15, 2004
7.778
7.845
7.711
7.845
5,486
+0.18(+2.30%)
Mar 12, 2004
7.820
7.839
7.660
7.669
9,064
-0.10(-1.33%)
Mar 11, 2004
7.727
7.772
7.727
7.772
2,623
+0.03(+0.36%)
Mar 10, 2004
7.769
7.825
7.725
7.744
3,339
-0.08(-1.04%)
Mar 09, 2004
7.769
7.845
7.769
7.825
3,101
+0.06(+0.82%)
Mar 08, 2004
7.878
7.878
7.730
7.761
3,339
-0.04(-0.57%)
Mar 05, 2004
7.783
7.808
7.783
7.805
1,669
+0.12(+1.56%)
Mar 04, 2004
7.887
7.889
7.686
7.686
9,541
-0.20(-2.58%)
Mar 03, 2004
7.890
7.890
7.889
7.889
477
+0.05(+0.67%)
Mar 02, 2004
7.875
7.878
7.769
7.836
8,110
+0.01(+0.14%)
Mar 01, 2004
7.825
7.878
7.822
7.825
5,486
-0.06(-0.71%)
Feb 27, 2004
7.758
7.881
7.758
7.881
5,486
-0.01(-0.07%)
Feb 26, 2004
7.887
7.887
7.822
7.887
5,725
+0.03(+0.43%)
Feb 25, 2004
7.864
7.864
7.850
7.853
10,734
+0.05(+0.68%)
Feb 24, 2004
7.898
7.898
7.800
7.800
5,247
-0.03(-0.32%)
Feb 23, 2004
7.890
7.898
7.797
7.825
6,917
+0.04(+0.50%)
Feb 20, 2004
7.909
7.909
7.772
7.786
2,862
-0.09(-1.13%)
Feb 19, 2004
7.838
7.878
7.792
7.876
6,440
+0.04(+0.46%)
Feb 18, 2004
7.895
7.895
7.839
7.839
5,009
-0.01(-0.14%)
Feb 17, 2004
8.043
8.043
7.850
7.850
4,055
-0.18(-2.23%)
Feb 13, 2004
7.962
8.029
7.962
8.029
1,431
+0.12(+1.48%)
Feb 12, 2004
7.912
7.912
7.912
7.912
0
+0.00(+0.00%)
Feb 11, 2004
8.035
8.035
7.901
7.912
3,101
-0.12(-1.53%)
Feb 10, 2004
7.878
8.035
7.798
8.035
5,725
+0.24(+3.01%)
Feb 09, 2004
7.895
7.948
7.800
7.800
3,339
-0.09(-1.20%)
Feb 06, 2004
7.834
7.895
7.803
7.895
2,385
+0.14(+1.80%)
Feb 05, 2004
7.878
7.881
7.755
7.755
17,413
-0.27(-3.41%)
Feb 04, 2004
7.943
8.043
7.870
8.029
3,101
+0.03(+0.38%)
Feb 03, 2004
7.895
8.102
7.864
7.999
9,064
+0.13(+1.63%)
Feb 02, 2004
7.895
7.951
7.865
7.870
10,734
-0.11(-1.33%)
Jan 30, 2004
7.976
7.976
7.976
7.976
0
+0.00(+0.00%)
Jan 29, 2004
7.895
7.976
7.867
7.976
2,862
-0.03(-0.42%)
Jan 28, 2004
7.929
8.012
7.909
8.010
5,963
-0.01(-0.07%)
Jan 27, 2004
8.049
8.219
7.940
8.015
10,495
-0.09(-1.10%)
Jan 26, 2004
8.144
8.256
7.898
8.105
19,083
-0.03(-0.34%)
Jan 23, 2004
8.144
8.147
8.133
8.133
2,862
+0.01(+0.14%)
Jan 22, 2004
8.272
8.298
8.119
8.121
9,780
-0.08(-0.95%)
Jan 21, 2004
8.177
8.300
8.177
8.200
3,339
-0.04(-0.54%)
Jan 20, 2004
8.163
8.244
8.052
8.244
6,679
+0.14(+1.72%)
Jan 16, 2004
8.105
8.152
8.105
8.105
2,385
-0.06(-0.69%)
Jan 15, 2004
8.345
8.345
8.035
8.161
6,395
+0.06(+0.69%)
Jan 14, 2004
8.071
8.172
8.068
8.105
12,743
-0.14(-1.66%)
Jan 13, 2004
8.208
8.390
8.040
8.242
18,961
+0.03(+0.40%)
Jan 12, 2004
8.105
8.356
8.105
8.208
26,843
+0.10(+1.28%)
Jan 09, 2004
8.026
8.105
7.965
8.105
7,681
+0.01(+0.10%)
Jan 08, 2004
7.929
8.261
7.929
8.096
10,863
+0.04(+0.55%)
Jan 07, 2004
8.038
8.052
7.873
8.052
9,205
+0.09(+1.09%)
Jan 06, 2004
7.574
8.007
7.574
7.965
12,642
+0.19(+2.41%)
Jan 05, 2004
7.479
7.778
7.423
7.778
15,028
+0.02(+0.22%)
Jan 02, 2004
7.549
7.797
7.549
7.761
3,339
-0.02(-0.32%)
Dec 31, 2003
7.825
7.825
7.593
7.786
7,633
-0.09(-1.17%)
Dec 30, 2003
7.901
7.909
7.618
7.878
14,913
-0.02(-0.28%)
Dec 29, 2003
7.906
7.906
7.797
7.901
3,659
+0.10(+1.33%)
Dec 26, 2003
7.820
7.906
7.755
7.797
2,504
-0.11(-1.34%)
Dec 24, 2003
7.903
7.903
7.903
7.903
954
+0.00(+0.00%)
Dec 23, 2003
7.755
7.903
7.755
7.903
5,426
+0.08(+1.00%)
Dec 22, 2003
7.856
7.890
7.825
7.825
12,392
-0.17(-2.10%)
Dec 19, 2003
7.867
7.993
7.862
7.993
3,196
+0.13(+1.60%)
Dec 18, 2003
8.102
8.102
7.848
7.867
14,694
-0.10(-1.23%)
Dec 17, 2003
7.965
8.074
7.848
7.965
12,463
+0.00(+0.00%)
Dec 16, 2003
8.099
8.099
7.901
7.965
13,117
-0.13(-1.66%)
Dec 15, 2003
8.141
8.141
7.845
8.099
17,072
+0.13(+1.65%)
Dec 12, 2003
8.012
8.152
7.968
7.968
10,820
-0.04(-0.53%)
Dec 11, 2003
8.077
8.105
8.010
8.010
6,202
-0.03(-0.34%)
Dec 10, 2003
7.971
8.161
7.828
8.038
13,864
-0.16(-1.94%)
Dec 09, 2003
7.560
8.312
7.560
8.197
16,347
+0.51(+6.69%)
Dec 08, 2003
7.563
7.683
7.563
7.683
5,610
+0.07(+0.92%)
Dec 05, 2003
7.546
7.613
7.579
7.613
6,679
+0.07(+0.89%)
Dec 04, 2003
7.565
7.565
7.504
7.546
5,097
+0.06(+0.86%)
Dec 03, 2003
7.591
7.591
7.482
7.482
3,709
-0.12(-1.58%)
Dec 02, 2003
7.289
7.602
7.289
7.602
12,165
+0.13(+1.72%)
Dec 01, 2003
7.543
7.546
7.367
7.473
4,651
+0.14(+1.86%)
Nov 28, 2003
7.269
7.546
7.269
7.336
1,908
-0.21(-2.74%)
Nov 26, 2003
7.400
7.543
7.311
7.543
2,492
+0.17(+2.27%)
Nov 25, 2003
7.305
7.406
7.305
7.375
3,315
+0.07(+0.91%)
Nov 24, 2003
7.269
7.364
7.227
7.308
8,828
-0.03(-0.34%)
Nov 21, 2003
7.205
7.333
7.333
7.333
3,132
+0.13(+1.78%)
Nov 20, 2003
7.308
7.308
7.177
7.205
4,191
-0.01(-0.15%)
Nov 19, 2003
7.322
7.322
7.208
7.216
7,721
-0.10(-1.41%)
Nov 18, 2003
7.303
7.319
7.208
7.319
1,848
+0.05(+0.73%)
Nov 17, 2003
7.473
7.473
7.188
7.266
9,458
+0.09(+1.25%)
Nov 14, 2003
7.264
7.266
7.177
7.177
3,811
-0.08(-1.15%)
Nov 13, 2003
7.099
7.261
7.099
7.261
12,642
-0.07(-0.95%)
Nov 12, 2003
7.333
7.333
7.266
7.331
2,242
+0.06(+0.85%)
Nov 11, 2003
7.269
7.392
7.269
7.269
8,468
-0.00(-0.00%)
Nov 10, 2003
7.456
7.456
7.269
7.269
1,693
-0.01(-0.11%)
Nov 07, 2003
7.336
7.476
7.269
7.277
11,764
-0.06(-0.76%)
Nov 06, 2003
7.333
7.333
7.333
7.333
1,669
-0.07(-0.98%)
Nov 05, 2003
7.384
7.406
7.342
7.406
5,641
+0.03(+0.38%)
Nov 04, 2003
7.501
7.501
7.378
7.378
1,311
-0.12(-1.64%)
Nov 03, 2003
7.423
7.501
7.333
7.501
13,112
+0.03(+0.37%)
Oct 31, 2003
7.392
7.546
7.283
7.473
9,780
+0.12(+1.67%)
Oct 30, 2003
7.350
7.350
7.350
7.350
0
+0.00(+0.00%)
Oct 29, 2003
7.336
7.350
7.336
7.350
1,192
+0.11(+1.54%)
Oct 28, 2003
7.322
7.344
7.238
7.238
7,633
+0.03(+0.35%)
Oct 27, 2003
7.297
7.297
7.208
7.213
11,450
-0.05(-0.73%)
Oct 24, 2003
7.305
7.336
7.252
7.266
8,349
-0.12(-1.66%)
Oct 23, 2003
7.391
7.403
7.389
7.389
7,394
+0.12(+1.61%)
Oct 22, 2003
7.378
7.406
7.272
7.272
3,816
-0.08(-1.06%)
Oct 21, 2003
7.459
7.504
7.350
7.350
3,816
-0.03(-0.34%)
Oct 20, 2003
7.476
7.476
7.375
7.375
7,633
-0.03(-0.42%)
Oct 17, 2003
7.476
7.476
7.406
7.406
2,146
-0.08(-1.12%)
Oct 16, 2003
7.470
7.515
7.434
7.490
9,303
+0.02(+0.26%)
Oct 15, 2003
7.468
7.476
7.406
7.470
6,440
+0.06(+0.87%)
Oct 14, 2003
7.364
7.406
7.359
7.406
5,247
+0.04(+0.57%)
Oct 13, 2003
7.361
7.364
7.275
7.364
8,826
+0.00(+0.04%)
Oct 10, 2003
7.303
7.367
7.222
7.361
7,633
+0.09(+1.27%)
Oct 09, 2003
7.378
7.437
7.208
7.269
17,890
-0.11(-1.48%)
Oct 08, 2003
7.266
7.378
7.266
7.378
5,963
+0.03(+0.38%)
Oct 07, 2003
7.339
7.378
7.275
7.350
4,293
-0.03(-0.38%)
Oct 06, 2003
7.322
7.568
7.322
7.378
9,780
-0.14(-1.86%)
Oct 03, 2003
7.269
7.574
7.269
7.518
12,642
+0.25(+3.42%)
Oct 02, 2003
7.406
7.546
7.269
7.269
6,202
-0.16(-2.18%)
Oct 01, 2003
7.124
7.434
7.124
7.431
16,698
+0.37(+5.31%)
Sep 30, 2003
7.018
7.182
7.018
7.057
10,018
-0.01(-0.20%)
Sep 29, 2003
7.093
7.093
7.004
7.071
1,669
+0.06(+0.84%)
Sep 26, 2003
7.149
7.182
7.012
7.012
10,708
-0.12(-1.68%)
Sep 25, 2003
7.124
7.155
6.984
7.132
15,815
+0.13(+1.84%)
Sep 24, 2003
7.127
7.127
7.004
7.004
4,532
-0.11(-1.57%)
Sep 23, 2003
6.950
7.115
6.950
7.115
7,871
+0.07(+1.03%)
Sep 22, 2003
7.040
7.043
6.883
7.043
8,826
+0.04(+0.63%)
Sep 19, 2003
7.043
7.043
6.998
6.998
7,156
-0.04(-0.59%)
Sep 18, 2003
6.937
7.040
6.937
7.040
5,247
+0.11(+1.57%)
Sep 17, 2003
7.037
7.037
6.900
6.931
18,606
+0.06(+0.89%)
Sep 16, 2003
6.956
7.043
6.869
6.870
15,505
-0.04(-0.60%)
Sep 15, 2003
6.973
6.984
6.819
6.911
12,404
-0.00(-0.04%)
Sep 12, 2003
6.914
6.914
6.914
6.914
477
+0.08(+1.19%)
Sep 11, 2003
6.906
6.987
6.830
6.833
12,165
-0.00(-0.04%)
Sep 10, 2003
6.772
6.836
6.772
6.836
8,587
+0.08(+1.16%)
Sep 09, 2003
6.741
6.774
6.741
6.758
18,844
+0.06(+0.88%)
Sep 08, 2003
6.738
6.741
6.699
6.699
6,202
-0.04(-0.62%)
Sep 05, 2003
6.691
6.741
6.704
6.741
954
+0.05(+0.75%)
Sep 04, 2003
6.556
6.691
6.537
6.691
11,211
+0.21(+3.19%)
Sep 03, 2003
6.763
6.766
6.470
6.484
7,633
-0.17(-2.60%)
Sep 02, 2003
6.562
6.665
6.562
6.657
12,165
+0.03(+0.42%)
Aug 29, 2003
6.598
6.696
6.556
6.629
10,495
+0.02(+0.34%)
Aug 28, 2003
6.703
6.703
6.512
6.607
14,312
-0.10(-1.46%)
Aug 27, 2003
6.746
6.746
6.705
6.705
1,431
-0.00(-0.04%)
Aug 26, 2003
6.973
6.973
6.707
6.707
19,799
-0.21(-3.03%)
Aug 25, 2003
6.911
6.981
6.903
6.917
4,532
-0.06(-0.80%)
Aug 22, 2003
6.978
6.978
6.917
6.973
3,816
-0.01(-0.08%)
Aug 21, 2003
6.931
7.043
6.903
6.978
11,211
+0.05(+0.68%)
Aug 20, 2003
7.082
7.082
6.931
6.931
7,871
-0.19(-2.63%)
Aug 19, 2003
7.127
7.236
6.992
7.118
12,881
+0.13(+1.80%)
Aug 18, 2003
6.990
7.115
6.987
6.992
4,532
-0.08(-1.11%)
Aug 15, 2003
7.020
7.182
6.987
7.071
6,440
+0.04(+0.60%)
Aug 14, 2003
7.194
7.194
6.987
7.029
2,862
-0.05(-0.71%)
Aug 13, 2003
7.009
7.079
6.987
7.079
5,725
+0.02(+0.24%)
Aug 12, 2003
6.984
7.216
6.850
7.062
18,129
+0.08(+1.12%)
Aug 11, 2003
6.937
6.984
6.937
6.984
1,908
+0.05(+0.77%)
Aug 08, 2003
6.990
6.990
6.791
6.931
13,597
-0.06(-0.80%)
Aug 07, 2003
7.034
7.084
6.987
6.987
5,486
-0.00(-0.04%)
Aug 06, 2003
7.057
7.057
6.987
6.990
135,015
+0.00(+0.00%)
Aug 05, 2003
6.987
7.065
6.959
6.990
53,433
+0.00(+0.04%)
Aug 04, 2003
6.987
6.987
6.875
6.987
9,064
+0.08(+1.21%)
Aug 01, 2003
7.062
7.062
6.878
6.903
4,532
-0.01(-0.20%)
Jul 31, 2003
7.051
7.082
6.850
6.917
15,982
-0.08(-1.20%)
Jul 30, 2003
6.990
7.085
6.990
7.001
10,257
+0.01(+0.16%)
Jul 29, 2003
6.990
7.099
6.990
6.990
11,211
+0.00(+0.00%)
Jul 28, 2003
7.099
7.135
6.990
6.990
16,936
-0.11(-1.50%)
Jul 25, 2003
7.132
7.132
6.976
7.096
18,129
-0.04(-0.63%)
Jul 24, 2003
6.914
7.152
6.822
7.141
13,358
+0.35(+5.14%)
Jul 23, 2003
6.819
7.127
6.791
6.791
25,524
-0.06(-0.82%)
Jul 22, 2003
6.914
6.914
6.746
6.847
17,890
-0.03(-0.37%)
Jul 21, 2003
6.822
6.987
6.816
6.872
13,119
-0.11(-1.60%)
Jul 18, 2003
7.043
7.046
6.847
6.984
26,716
+0.14(+2.00%)
Jul 17, 2003
6.948
6.948
6.816
6.847
9,541
-0.15(-2.20%)
Jul 16, 2003
7.026
7.026
6.836
7.001
11,688
+0.06(+0.81%)
Jul 15, 2003
7.029
7.029
6.819
6.945
8,110
-0.07(-1.00%)
Jul 14, 2003
7.057
7.057
6.853
7.015
31,249
+0.10(+1.41%)
Jul 11, 2003
6.707
7.104
6.651
6.917
33,396
+0.14(+2.06%)
Jul 10, 2003
6.777
6.777
6.428
6.777
15,505
+0.00(+0.00%)
Jul 09, 2003
6.847
6.914
6.707
6.777
15,266
-0.20(-2.88%)
Jul 08, 2003
6.967
7.057
6.707
6.978
9,303
+0.16(+2.34%)
Jul 07, 2003
7.068
7.068
6.707
6.819
41,029
-0.20(-2.87%)
Jul 03, 2003
6.956
7.266
6.956
7.020
13,358
-0.21(-2.86%)
Jul 02, 2003
6.847
7.266
6.847
7.227
22,661
+0.38(+5.59%)
Jul 01, 2003
6.470
6.844
6.288
6.844
30,772
+0.04(+0.64%)
Jun 27, 2003
6.754
6.801
6.754
6.801
8,945
+0.06(+0.91%)
Jun 26, 2003
6.633
6.819
6.586
6.739
15,028
+0.12(+1.86%)
Jun 25, 2003
6.586
6.624
6.579
6.616
13,954
-0.00(-0.00%)
Jun 24, 2003
6.625
6.625
6.586
6.616
1,431
+0.02(+0.25%)
Jun 23, 2003
6.888
6.888
6.568
6.599
13,954
-0.17(-2.53%)
Jun 20, 2003
6.866
6.894
6.771
6.771
10,734
-0.12(-1.78%)
Jun 19, 2003
6.802
6.940
6.763
6.894
15,386
+0.14(+2.07%)
Jun 18, 2003
6.754
6.754
6.644
6.754
12,165
+0.04(+0.67%)
Jun 17, 2003
6.866
6.866
6.679
6.709
12,523
-0.16(-2.28%)
Jun 16, 2003
6.663
6.987
6.663
6.866
24,331
+0.06(+0.90%)
Jun 13, 2003
6.707
6.804
6.657
6.804
17,890
+0.14(+2.13%)
Jun 12, 2003
6.689
6.748
6.577
6.663
10,376
+0.00(+0.03%)
Jun 11, 2003
6.521
6.661
6.521
6.661
6,440
+0.11(+1.71%)
Jun 10, 2003
6.454
6.549
6.428
6.549
12,165
+0.11(+1.74%)
Jun 09, 2003
6.447
6.447
6.428
6.437
3,578
+0.02(+0.32%)
Jun 06, 2003
6.335
6.441
6.307
6.417
7,514
+0.02(+0.26%)
Jun 05, 2003
6.379
6.400
6.292
6.400
13,954
+0.03(+0.44%)
Jun 04, 2003
6.372
6.394
6.365
6.372
5,725
+0.00(+0.00%)
Jun 03, 2003
6.592
6.592
6.372
6.372
18,964
-0.14(-2.15%)
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.