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
Vivus Inc
(NQ:
VVUS
)
N/A
UNCHANGED
Last Price
Updated:
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
4.100
4.240
3.850
4.110
1,218,500
-0.25(-5.73%)
May 27, 2004
4.460
4.550
4.340
4.360
104,100
-0.17(-3.75%)
May 26, 2004
4.600
4.790
4.450
4.530
131,500
-0.26(-5.43%)
May 25, 2004
4.465
4.790
4.350
4.790
144,100
+0.21(+4.59%)
May 24, 2004
4.370
4.580
4.300
4.580
167,900
+0.35(+8.27%)
May 21, 2004
4.630
4.640
4.229
4.230
180,100
-0.27(-6.00%)
May 20, 2004
4.640
4.650
4.380
4.500
118,100
-0.04(-0.88%)
May 19, 2004
4.640
4.780
4.500
4.540
158,700
-0.06(-1.30%)
May 18, 2004
4.530
4.620
4.530
4.600
76,200
+0.05(+1.10%)
May 17, 2004
4.710
4.950
4.450
4.550
180,700
-0.20(-4.21%)
May 14, 2004
4.710
4.950
4.450
4.750
209,000
+0.10(+2.15%)
May 13, 2004
4.350
4.670
4.340
4.650
198,800
+0.12(+2.65%)
May 12, 2004
4.240
4.540
4.220
4.530
468,600
+0.03(+0.67%)
May 11, 2004
4.530
4.530
4.250
4.500
269,600
+0.04(+0.90%)
May 10, 2004
4.280
4.540
4.220
4.460
416,000
+0.18(+4.18%)
May 07, 2004
4.270
4.500
4.250
4.281
385,300
-0.08(-1.81%)
May 06, 2004
4.120
4.500
4.080
4.360
599,600
+0.12(+2.83%)
May 05, 2004
4.150
4.390
4.050
4.240
558,600
-0.10(-2.30%)
May 04, 2004
4.200
4.600
3.910
4.340
469,300
+0.12(+2.84%)
May 03, 2004
4.820
5.030
4.220
4.220
357,300
-0.66(-13.52%)
Apr 30, 2004
5.150
5.160
4.750
4.880
337,100
-0.33(-6.33%)
Apr 29, 2004
6.000
6.050
5.200
5.210
462,000
-0.99(-15.97%)
Apr 28, 2004
6.490
6.490
6.070
6.200
177,700
-0.27(-4.17%)
Apr 27, 2004
6.410
6.470
6.270
6.470
261,500
+0.04(+0.62%)
Apr 26, 2004
6.390
6.450
6.260
6.430
159,500
+0.05(+0.78%)
Apr 23, 2004
6.110
6.400
6.000
6.380
447,500
+0.27(+4.42%)
Apr 22, 2004
5.740
6.210
5.740
6.110
190,100
+0.36(+6.26%)
Apr 21, 2004
5.900
6.150
5.710
5.750
393,300
-0.16(-2.71%)
Apr 20, 2004
6.190
6.400
5.910
5.910
237,300
-0.27(-4.37%)
Apr 19, 2004
6.170
6.200
6.000
6.180
157,300
+0.02(+0.32%)
Apr 16, 2004
6.120
6.300
5.970
6.160
92,800
+0.14(+2.33%)
Apr 15, 2004
6.115
6.300
5.950
6.020
120,600
-0.18(-2.90%)
Apr 14, 2004
6.000
6.250
5.860
6.200
173,400
+0.10(+1.64%)
Apr 13, 2004
6.200
6.490
6.100
6.100
151,100
-0.39(-6.01%)
Apr 12, 2004
6.460
6.500
6.200
6.490
160,400
+0.25(+4.01%)
Apr 08, 2004
6.500
6.500
6.200
6.240
156,300
-0.24(-3.70%)
Apr 07, 2004
6.430
6.490
6.250
6.480
192,000
+0.12(+1.89%)
Apr 06, 2004
5.770
6.420
5.750
6.360
329,100
-0.14(-2.15%)
Apr 05, 2004
6.480
6.530
6.200
6.500
299,600
+0.32(+5.18%)
Apr 02, 2004
6.390
6.480
5.950
6.180
237,600
+0.09(+1.48%)
Apr 01, 2004
6.080
6.540
5.900
6.090
558,800
-0.06(-0.98%)
Mar 31, 2004
5.550
6.240
5.450
6.150
464,200
+0.59(+10.61%)
Mar 30, 2004
5.590
5.600
5.450
5.560
154,600
+0.03(+0.54%)
Mar 29, 2004
5.500
5.600
5.490
5.530
178,200
+0.03(+0.55%)
Mar 26, 2004
5.580
5.680
5.490
5.500
143,900
-0.17(-3.00%)
Mar 25, 2004
5.450
5.680
5.450
5.670
225,800
+0.18(+3.28%)
Mar 24, 2004
5.560
5.700
5.470
5.490
150,900
-0.06(-1.08%)
Mar 23, 2004
5.630
5.810
5.510
5.550
219,600
-0.10(-1.77%)
Mar 22, 2004
5.470
5.800
5.330
5.650
318,500
+0.14(+2.54%)
Mar 19, 2004
5.800
5.810
5.500
5.510
153,600
-0.17(-2.99%)
Mar 18, 2004
5.700
5.750
5.500
5.680
226,300
-0.13(-2.24%)
Mar 17, 2004
5.830
5.900
5.700
5.810
252,500
+0.13(+2.29%)
Mar 16, 2004
5.590
5.690
5.450
5.680
235,700
+0.18(+3.27%)
Mar 15, 2004
6.160
6.280
5.440
5.500
313,000
-0.37(-6.30%)
Mar 12, 2004
5.680
5.950
5.500
5.870
257,900
+0.32(+5.77%)
Mar 11, 2004
5.600
5.950
5.160
5.550
816,900
-0.10(-1.77%)
Mar 10, 2004
6.430
6.570
5.590
5.650
961,400
-0.83(-12.81%)
Mar 09, 2004
6.480
6.870
6.450
6.480
342,700
-0.15(-2.26%)
Mar 08, 2004
7.000
7.000
6.520
6.630
316,500
-0.21(-3.07%)
Mar 05, 2004
6.780
6.990
6.720
6.840
389,200
+0.06(+0.88%)
Mar 04, 2004
6.650
6.800
6.490
6.780
488,000
+0.31(+4.79%)
Mar 03, 2004
6.870
6.880
6.370
6.470
700,700
-0.31(-4.57%)
Mar 02, 2004
7.200
7.440
6.760
6.780
1,532,600
-0.42(-5.83%)
Mar 01, 2004
6.660
7.200
6.540
7.200
1,219,100
+0.77(+11.98%)
Feb 27, 2004
6.400
6.660
6.300
6.430
624,400
+0.12(+1.90%)
Feb 26, 2004
6.810
7.000
6.250
6.310
1,234,400
-0.49(-7.21%)
Feb 25, 2004
6.290
7.170
6.200
6.800
2,612,900
+0.60(+9.68%)
Feb 24, 2004
5.700
6.420
5.380
6.200
1,543,100
+0.66(+11.91%)
Feb 23, 2004
5.500
5.600
5.350
5.540
538,900
+0.33(+6.33%)
Feb 20, 2004
5.550
5.600
5.210
5.210
248,700
-0.24(-4.40%)
Feb 19, 2004
5.480
5.590
5.300
5.450
415,900
-0.03(-0.53%)
Feb 18, 2004
5.300
5.520
5.210
5.479
512,800
+0.28(+5.37%)
Feb 17, 2004
5.260
5.290
5.100
5.200
200,200
+0.11(+2.16%)
Feb 13, 2004
5.300
5.300
5.000
5.090
275,600
-0.11(-2.12%)
Feb 12, 2004
5.330
5.490
5.120
5.200
517,200
-0.03(-0.57%)
Feb 11, 2004
5.180
5.326
5.080
5.230
485,700
+0.08(+1.55%)
Feb 10, 2004
5.030
5.170
4.960
5.150
311,200
+0.16(+3.21%)
Feb 09, 2004
4.990
5.170
4.900
4.990
651,800
+0.08(+1.63%)
Feb 06, 2004
4.980
5.280
4.820
4.910
2,807,300
+0.24(+5.14%)
Feb 05, 2004
4.640
4.760
4.530
4.670
263,200
+0.09(+1.97%)
Feb 04, 2004
4.530
4.760
4.530
4.580
338,200
-0.02(-0.43%)
Feb 03, 2004
4.630
4.680
4.580
4.600
268,200
+0.00(+0.00%)
Feb 02, 2004
4.650
4.650
4.450
4.600
318,300
+0.10(+2.22%)
Jan 30, 2004
4.480
4.600
4.310
4.500
182,400
+0.06(+1.35%)
Jan 29, 2004
4.600
4.730
4.270
4.440
165,500
-0.06(-1.33%)
Jan 28, 2004
4.420
4.540
4.230
4.500
270,000
+0.07(+1.58%)
Jan 27, 2004
4.460
4.600
4.430
4.430
58,900
-0.15(-3.28%)
Jan 26, 2004
4.640
4.640
4.440
4.580
75,800
-0.02(-0.43%)
Jan 23, 2004
4.570
4.600
4.460
4.600
102,100
+0.18(+4.07%)
Jan 22, 2004
4.470
4.600
4.420
4.420
76,100
-0.12(-2.64%)
Jan 21, 2004
4.600
4.640
4.500
4.540
51,800
-0.03(-0.66%)
Jan 20, 2004
4.700
4.790
4.520
4.570
137,000
-0.08(-1.72%)
Jan 16, 2004
4.580
4.750
4.580
4.650
104,100
-0.01(-0.21%)
Jan 15, 2004
4.700
4.750
4.510
4.660
95,657
-0.08(-1.69%)
Jan 14, 2004
4.690
4.740
4.600
4.740
115,648
+0.10(+2.16%)
Jan 13, 2004
4.400
4.670
4.400
4.640
139,008
+0.09(+1.98%)
Jan 12, 2004
4.370
4.550
4.350
4.550
181,778
+0.17(+3.88%)
Jan 09, 2004
4.500
4.500
4.330
4.380
133,568
-0.12(-2.67%)
Jan 08, 2004
4.516
4.570
4.300
4.500
165,575
+0.06(+1.35%)
Jan 07, 2004
4.500
4.520
4.400
4.440
142,826
-0.14(-3.06%)
Jan 06, 2004
4.300
4.580
4.180
4.580
447,900
+0.20(+4.57%)
Jan 05, 2004
4.200
4.400
4.051
4.380
453,500
+0.25(+6.05%)
Jan 02, 2004
3.840
4.200
3.804
4.130
380,700
+0.34(+8.97%)
Dec 31, 2003
3.640
3.850
3.610
3.790
319,300
+0.10(+2.74%)
Dec 30, 2003
3.660
3.770
3.630
3.689
1,020,770
-0.01(-0.30%)
Dec 29, 2003
3.610
3.810
3.600
3.700
309,093
-0.03(-0.80%)
Dec 26, 2003
3.610
3.730
3.610
3.730
24,815
+0.03(+0.81%)
Dec 24, 2003
3.660
3.740
3.650
3.700
27,535
-0.04(-1.07%)
Dec 23, 2003
3.620
3.790
3.560
3.740
111,938
+0.02(+0.54%)
Dec 22, 2003
3.720
3.750
3.690
3.720
44,376
-0.01(-0.27%)
Dec 19, 2003
3.750
3.750
3.630
3.730
82,495
+0.08(+2.19%)
Dec 18, 2003
3.650
3.800
3.650
3.650
50,627
-0.06(-1.62%)
Dec 17, 2003
3.760
3.790
3.620
3.710
90,602
-0.04(-1.07%)
Dec 16, 2003
3.600
3.750
3.540
3.750
183,970
+0.20(+5.63%)
Dec 15, 2003
3.820
3.940
3.550
3.550
289,280
-0.25(-6.58%)
Dec 12, 2003
3.650
3.850
3.650
3.800
108,457
+0.00(+0.00%)
Dec 11, 2003
3.510
3.800
3.510
3.800
302,000
+0.28(+7.95%)
Dec 10, 2003
3.550
3.640
3.520
3.520
65,214
-0.07(-1.95%)
Dec 09, 2003
3.600
3.660
3.520
3.590
90,875
-0.08(-2.18%)
Dec 08, 2003
3.670
3.670
3.560
3.670
85,197
+0.07(+1.94%)
Dec 05, 2003
3.630
3.630
3.630
3.600
40,440
-0.03(-0.83%)
Dec 04, 2003
3.570
3.680
3.558
3.630
97,028
+0.05(+1.40%)
Dec 03, 2003
3.600
3.680
3.570
3.580
68,605
-0.02(-0.58%)
Dec 02, 2003
3.620
3.690
3.600
3.601
52,044
-0.09(-2.41%)
Dec 01, 2003
3.640
3.700
3.570
3.690
76,669
+0.08(+2.22%)
Nov 28, 2003
3.570
3.640
3.570
3.610
26,051
+0.00(+0.00%)
Nov 26, 2003
3.550
3.650
3.550
3.610
49,462
+0.01(+0.28%)
Nov 25, 2003
3.600
3.680
3.530
3.600
124,699
-0.02(-0.55%)
Nov 24, 2003
3.510
3.650
3.510
3.620
108,071
+0.07(+1.97%)
Nov 21, 2003
3.540
3.600
3.510
3.550
56,613
+0.01(+0.28%)
Nov 20, 2003
3.600
3.600
3.520
3.540
111,181
-0.09(-2.48%)
Nov 19, 2003
3.540
3.700
3.540
3.630
56,277
+0.07(+1.97%)
Nov 18, 2003
3.630
3.740
3.540
3.560
91,083
-0.06(-1.66%)
Nov 17, 2003
3.810
3.840
3.600
3.620
83,152
-0.22(-5.73%)
Nov 14, 2003
3.940
3.940
3.810
3.840
104,030
-0.06(-1.54%)
Nov 13, 2003
3.810
3.960
3.750
3.900
151,979
+0.10(+2.63%)
Nov 12, 2003
3.620
3.800
3.620
3.800
80,870
+0.11(+2.98%)
Nov 11, 2003
3.790
3.790
3.550
3.690
110,647
-0.02(-0.54%)
Nov 10, 2003
3.800
3.860
3.704
3.710
87,564
-0.10(-2.62%)
Nov 07, 2003
3.800
3.900
3.770
3.810
53,259
+0.01(+0.26%)
Nov 06, 2003
3.890
3.890
3.750
3.800
103,887
+0.00(+0.00%)
Nov 05, 2003
3.850
3.910
3.780
3.800
73,054
-0.04(-1.04%)
Nov 04, 2003
3.820
3.850
3.710
3.840
48,988
+0.04(+1.05%)
Nov 03, 2003
3.710
3.850
3.690
3.800
112,030
+0.07(+1.88%)
Oct 31, 2003
3.850
3.850
3.700
3.730
96,282
-0.11(-2.86%)
Oct 30, 2003
3.900
3.920
3.800
3.840
85,618
-0.06(-1.54%)
Oct 29, 2003
3.850
3.920
3.710
3.900
283,647
+0.15(+4.00%)
Oct 28, 2003
3.660
4.110
3.650
3.750
439,597
+0.05(+1.35%)
Oct 27, 2003
3.650
3.810
3.630
3.700
162,100
-0.01(-0.27%)
Oct 24, 2003
3.750
3.790
3.610
3.710
89,800
+0.04(+1.09%)
Oct 23, 2003
3.750
3.850
3.650
3.670
175,000
+0.05(+1.35%)
Oct 22, 2003
3.830
3.830
3.601
3.621
174,000
-0.18(-4.71%)
Oct 21, 2003
3.680
3.800
3.600
3.800
157,862
+0.19(+5.26%)
Oct 20, 2003
3.970
3.980
3.510
3.610
381,695
-0.29(-7.44%)
Oct 17, 2003
4.060
4.150
3.860
3.900
115,890
-0.11(-2.74%)
Oct 16, 2003
4.181
4.400
4.020
4.010
406,347
-0.17(-4.09%)
Oct 15, 2003
4.070
4.220
3.950
4.181
335,227
+0.18(+4.53%)
Oct 14, 2003
3.900
4.080
3.690
4.000
344,377
+0.06(+1.52%)
Oct 13, 2003
3.800
3.990
3.650
3.940
541,138
+0.19(+5.07%)
Oct 10, 2003
3.675
3.770
3.630
3.750
154,806
+0.08(+2.18%)
Oct 09, 2003
3.660
3.680
3.550
3.670
433,778
+0.12(+3.38%)
Oct 08, 2003
3.710
3.710
3.530
3.550
75,473
-0.14(-3.79%)
Oct 07, 2003
3.650
3.690
3.590
3.690
42,381
+0.05(+1.37%)
Oct 06, 2003
3.600
3.700
3.590
3.640
36,538
+0.01(+0.28%)
Oct 03, 2003
3.700
3.720
3.550
3.630
90,717
-0.02(-0.55%)
Oct 02, 2003
3.740
3.750
3.630
3.650
56,487
-0.10(-2.67%)
Oct 01, 2003
3.500
3.750
3.500
3.750
120,933
+0.25(+7.14%)
Sep 30, 2003
3.840
3.850
3.470
3.500
127,407
-0.24(-6.42%)
Sep 29, 2003
3.360
3.880
3.330
3.740
287,566
+0.44(+13.33%)
Sep 26, 2003
3.450
3.580
3.300
3.300
154,206
-0.21(-6.09%)
Sep 25, 2003
3.690
3.690
3.500
3.514
134,194
-0.17(-4.51%)
Sep 24, 2003
3.766
3.730
3.680
3.680
136,062
-0.09(-2.28%)
Sep 23, 2003
3.750
3.800
3.700
3.766
159,970
+0.02(+0.43%)
Sep 22, 2003
3.740
3.800
3.670
3.750
138,642
+0.02(+0.54%)
Sep 19, 2003
3.680
3.850
3.680
3.730
142,856
-0.02(-0.53%)
Sep 18, 2003
3.700
3.830
3.690
3.750
116,365
+0.02(+0.54%)
Sep 17, 2003
3.800
3.830
3.720
3.730
48,127
-0.04(-1.06%)
Sep 16, 2003
3.750
3.870
3.710
3.770
70,561
+0.00(+0.00%)
Sep 15, 2003
3.810
3.900
3.750
3.770
114,900
+0.07(+1.89%)
Sep 12, 2003
3.710
3.800
3.700
3.700
70,800
-0.01(-0.27%)
Sep 11, 2003
3.700
4.000
3.700
3.710
190,500
-0.02(-0.46%)
Sep 10, 2003
3.840
3.864
3.680
3.727
185,200
-0.10(-2.69%)
Sep 09, 2003
4.000
4.040
3.830
3.830
84,800
-0.15(-3.77%)
Sep 08, 2003
3.750
4.000
3.750
3.980
121,600
+0.22(+5.88%)
Sep 05, 2003
3.830
4.000
3.740
3.759
138,100
-0.10(-2.62%)
Sep 04, 2003
4.000
4.000
3.830
3.860
128,200
-0.13(-3.16%)
Sep 03, 2003
4.100
4.100
3.920
3.986
66,000
-0.01(-0.35%)
Sep 02, 2003
4.000
4.110
3.900
4.000
103,500
+0.02(+0.50%)
Aug 29, 2003
3.990
4.050
3.960
3.980
67,100
-0.09(-2.21%)
Aug 28, 2003
4.130
4.130
3.900
4.070
119,500
-0.03(-0.63%)
Aug 27, 2003
4.000
4.100
3.980
4.096
60,900
+0.12(+2.91%)
Aug 26, 2003
4.090
4.160
3.940
3.980
348,300
-0.12(-2.93%)
Aug 25, 2003
4.050
4.136
4.010
4.100
147,900
+0.08(+1.99%)
Aug 22, 2003
4.120
4.150
3.970
4.020
150,400
-0.08(-1.95%)
Aug 21, 2003
4.140
4.145
3.920
4.100
100,700
+0.01(+0.24%)
Aug 20, 2003
4.020
4.140
3.900
4.090
237,100
-0.01(-0.24%)
Aug 19, 2003
4.050
4.100
3.860
4.100
70,700
+0.10(+2.50%)
Aug 18, 2003
3.770
4.070
3.700
4.000
93,500
+0.22(+5.82%)
Aug 15, 2003
3.800
3.880
3.760
3.780
38,500
+0.03(+0.80%)
Aug 14, 2003
3.750
3.820
3.620
3.750
122,700
+0.00(+0.00%)
Aug 13, 2003
3.820
3.850
3.700
3.750
79,400
-0.10(-2.60%)
Aug 12, 2003
3.940
3.950
3.680
3.850
192,400
-0.08(-2.04%)
Aug 11, 2003
3.810
3.930
3.800
3.930
60,000
+0.06(+1.55%)
Aug 08, 2003
3.850
3.955
3.810
3.870
69,100
-0.02(-0.51%)
Aug 07, 2003
3.950
4.050
3.850
3.890
71,800
-0.11(-2.75%)
Aug 06, 2003
4.130
4.180
3.900
4.000
192,200
-0.07(-1.72%)
Aug 05, 2003
4.120
4.150
4.010
4.070
347,900
+0.01(+0.25%)
Aug 04, 2003
4.100
4.200
3.990
4.060
101,400
+0.01(+0.25%)
Aug 01, 2003
3.850
4.080
3.850
4.050
100,800
+0.09(+2.27%)
Jul 31, 2003
3.910
4.060
3.850
3.960
296,300
+0.00(+0.00%)
Jul 30, 2003
4.080
4.080
3.900
3.960
153,400
-0.11(-2.70%)
Jul 29, 2003
4.080
4.090
3.900
4.070
99,400
+0.06(+1.50%)
Jul 28, 2003
4.200
4.200
3.800
4.010
155,900
-0.05(-1.23%)
Jul 25, 2003
4.150
4.180
4.030
4.060
173,200
+0.04(+1.00%)
Jul 24, 2003
4.150
4.300
4.010
4.020
498,600
-0.08(-1.95%)
Jul 23, 2003
3.800
4.240
3.680
4.100
510,200
+0.35(+9.33%)
Jul 22, 2003
3.700
3.820
3.650
3.750
146,100
+0.01(+0.27%)
Jul 21, 2003
4.000
4.040
3.600
3.740
214,800
-0.15(-3.86%)
Jul 18, 2003
3.940
4.000
3.600
3.890
225,900
-0.07(-1.77%)
Jul 17, 2003
4.190
4.200
3.950
3.960
182,600
-0.24(-5.71%)
Jul 16, 2003
4.500
4.500
4.190
4.200
128,800
-0.25(-5.62%)
Jul 15, 2003
4.400
4.770
4.350
4.450
507,800
+0.04(+0.91%)
Jul 14, 2003
4.420
4.600
4.400
4.410
120,800
-0.02(-0.45%)
Jul 11, 2003
4.600
4.600
4.360
4.430
104,296
-0.06(-1.34%)
Jul 10, 2003
4.650
4.680
4.350
4.490
200,500
-0.10(-2.18%)
Jul 09, 2003
4.500
4.700
4.500
4.590
163,300
-0.01(-0.22%)
Jul 08, 2003
4.650
4.750
4.420
4.600
151,800
+0.02(+0.44%)
Jul 07, 2003
4.510
4.610
4.421
4.580
246,100
+0.08(+1.78%)
Jul 03, 2003
4.380
4.540
4.370
4.500
138,500
+0.15(+3.45%)
Jul 02, 2003
4.500
4.750
4.250
4.350
298,091
-0.14(-3.12%)
Jul 01, 2003
4.330
4.550
4.250
4.490
550,500
-0.61(-11.96%)
Jun 30, 2003
5.380
5.450
5.050
5.100
357,260
-0.28(-5.20%)
Jun 27, 2003
5.650
5.750
5.310
5.380
1,141,840
-0.31(-5.45%)
Jun 26, 2003
5.260
5.880
5.000
5.690
760,000
+0.46(+8.80%)
Jun 25, 2003
5.090
5.230
4.980
5.230
91,900
+0.23(+4.60%)
Jun 24, 2003
4.960
5.050
4.830
5.000
68,400
+0.04(+0.81%)
Jun 23, 2003
5.100
5.210
4.876
4.960
74,300
-0.12(-2.36%)
Jun 20, 2003
4.780
5.140
4.780
5.080
129,300
+0.27(+5.61%)
Jun 19, 2003
5.050
5.060
4.810
4.810
73,300
-0.18(-3.61%)
Jun 18, 2003
5.090
5.130
4.930
4.990
100,400
-0.21(-4.04%)
Jun 17, 2003
5.200
5.229
5.050
5.200
45,500
-0.03(-0.57%)
Jun 16, 2003
5.230
5.400
5.170
5.230
113,700
+0.00(+0.00%)
Jun 13, 2003
5.270
5.380
5.090
5.230
157,100
-0.04(-0.76%)
Jun 12, 2003
4.900
5.270
4.900
5.270
153,000
+0.21(+4.15%)
Jun 11, 2003
5.040
5.150
4.840
5.060
87,600
+0.03(+0.60%)
Jun 10, 2003
4.650
5.030
4.650
5.030
95,400
+0.38(+8.17%)
Jun 09, 2003
4.840
4.870
4.660
4.650
103,102
-0.19(-3.93%)
Jun 06, 2003
5.000
5.110
4.810
4.840
87,200
-0.16(-3.20%)
Jun 05, 2003
5.050
5.140
4.800
5.000
88,700
+0.05(+1.01%)
Jun 04, 2003
4.630
5.160
4.620
4.950
227,700
+0.00(+0.00%)
Jun 03, 2003
4.930
5.070
4.830
4.950
87,100
+0.01(+0.20%)
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.