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
Novo Nordisk A/S ADR
(NY:
NVO
)
142.88
+0.48 (+0.34%)
Official Closing Price
Updated: 7:00 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
1.959
1.960
1.937
1.939
848,609
-0.03(-1.70%)
May 27, 2005
1.971
1.974
1.958
1.973
997,581
+0.01(+0.29%)
May 26, 2005
1.955
1.970
1.955
1.967
994,921
+0.01(+0.34%)
May 25, 2005
1.962
1.977
1.956
1.960
723,579
-0.00(-0.04%)
May 24, 2005
1.955
1.964
1.953
1.961
774,123
+0.03(+1.42%)
May 23, 2005
1.933
1.940
1.930
1.934
2,665,537
-0.00(-0.02%)
May 20, 2005
1.935
1.935
1.930
1.934
2,466,021
-0.01(-0.48%)
May 19, 2005
1.939
1.945
1.928
1.943
1,354,050
-0.03(-1.75%)
May 18, 2005
1.975
1.984
1.967
1.978
545,344
-0.00(-0.25%)
May 17, 2005
1.977
1.997
1.977
1.983
582,587
+0.01(+0.55%)
May 16, 2005
1.963
1.980
1.963
1.972
803,385
+0.01(+0.44%)
May 13, 2005
1.982
1.985
1.961
1.963
877,871
-0.02(-1.12%)
May 12, 2005
1.992
1.995
1.978
1.986
1,202,418
-0.01(-0.38%)
May 11, 2005
2.007
2.007
1.984
1.993
962,998
+0.01(+0.70%)
May 10, 2005
1.983
1.989
1.971
1.979
822,007
+0.01(+0.50%)
May 09, 2005
1.978
1.978
1.957
1.969
915,114
-0.02(-1.23%)
May 06, 2005
1.990
1.994
1.977
1.994
2,003,143
+0.01(+0.28%)
May 05, 2005
1.992
2.010
1.982
1.988
1,814,268
-0.01(-0.26%)
May 04, 2005
1.968
2.001
1.961
1.993
1,803,627
+0.07(+3.57%)
May 03, 2005
1.909
1.946
1.898
1.925
4,288,270
+0.04(+2.03%)
May 02, 2005
1.888
1.889
1.864
1.886
1,718,500
-0.03(-1.32%)
Apr 29, 2005
1.920
1.920
1.887
1.911
1,707,859
-0.03(-1.45%)
Apr 28, 2005
1.988
1.988
1.936
1.940
5,333,736
-0.27(-12.39%)
Apr 27, 2005
2.213
2.222
2.201
2.214
369,770
-0.02(-0.93%)
Apr 26, 2005
2.226
2.239
2.224
2.235
1,383,313
+0.01(+0.64%)
Apr 25, 2005
2.237
2.252
2.220
2.220
827,327
-0.01(-0.56%)
Apr 22, 2005
2.249
2.257
2.228
2.233
688,996
-0.02(-0.74%)
Apr 21, 2005
2.246
2.259
2.244
2.249
417,654
+0.02(+0.98%)
Apr 20, 2005
2.233
2.244
2.225
2.228
436,275
+0.01(+0.59%)
Apr 19, 2005
2.199
2.224
2.198
2.214
1,119,951
-0.00(-0.15%)
Apr 18, 2005
2.193
2.218
2.190
2.218
1,250,302
+0.03(+1.20%)
Apr 15, 2005
2.197
2.216
2.192
2.192
699,637
-0.01(-0.27%)
Apr 14, 2005
2.167
2.202
2.161
2.198
510,761
+0.02(+0.74%)
Apr 13, 2005
2.176
2.188
2.164
2.181
686,336
+0.01(+0.55%)
Apr 12, 2005
2.175
2.175
2.161
2.169
513,421
-0.01(-0.24%)
Apr 11, 2005
2.177
2.188
2.175
2.175
255,380
+0.01(+0.26%)
Apr 08, 2005
2.155
2.179
2.154
2.169
324,546
+0.01(+0.54%)
Apr 07, 2005
2.164
2.171
2.156
2.157
494,800
+0.01(+0.53%)
Apr 06, 2005
2.130
2.163
2.130
2.146
492,140
+0.02(+1.04%)
Apr 05, 2005
2.096
2.125
2.093
2.124
452,236
+0.03(+1.60%)
Apr 04, 2005
2.075
2.105
2.075
2.090
569,286
-0.01(-0.25%)
Apr 01, 2005
2.096
2.105
2.086
2.096
516,082
-0.00(-0.13%)
Mar 31, 2005
2.101
2.110
2.090
2.098
550,665
+0.01(+0.34%)
Mar 30, 2005
2.098
2.099
2.088
2.091
651,753
-0.00(-0.23%)
Mar 29, 2005
2.094
2.114
2.094
2.096
1,574,848
-0.02(-0.87%)
Mar 28, 2005
2.120
2.120
2.106
2.114
891,172
-0.01(-0.58%)
Mar 24, 2005
2.128
2.143
2.124
2.127
433,615
+0.01(+0.25%)
Mar 23, 2005
2.136
2.140
2.116
2.122
915,114
-0.03(-1.52%)
Mar 22, 2005
2.162
2.162
2.147
2.154
1,072,067
-0.00(-0.16%)
Mar 21, 2005
2.160
2.161
2.115
2.158
1,018,863
-0.03(-1.39%)
Mar 18, 2005
2.176
2.188
2.161
2.188
622,490
-0.01(-0.56%)
Mar 17, 2005
2.193
2.206
2.188
2.201
2,117,533
-0.00(-0.03%)
Mar 16, 2005
2.184
2.208
2.180
2.201
1,580,169
+0.04(+1.84%)
Mar 15, 2005
2.162
2.174
2.151
2.161
577,267
+0.02(+0.74%)
Mar 14, 2005
2.133
2.154
2.130
2.146
774,123
+0.01(+0.30%)
Mar 11, 2005
2.134
2.152
2.131
2.139
673,035
+0.00(+0.14%)
Mar 10, 2005
2.131
2.142
2.124
2.136
558,645
-0.02(-0.70%)
Mar 09, 2005
2.140
2.156
2.140
2.151
399,032
-0.01(-0.26%)
Mar 08, 2005
2.147
2.160
2.137
2.157
665,054
+0.00(+0.10%)
Mar 07, 2005
2.137
2.159
2.133
2.155
553,325
-0.01(-0.64%)
Mar 04, 2005
2.128
2.173
2.128
2.169
824,667
+0.03(+1.41%)
Mar 03, 2005
2.131
2.139
2.122
2.139
2,335,670
+0.01(+0.34%)
Mar 02, 2005
2.113
2.133
2.107
2.131
3,503,506
-0.02(-0.80%)
Mar 01, 2005
2.120
2.150
2.120
2.149
675,695
+0.04(+1.98%)
Feb 28, 2005
2.099
2.114
2.099
2.107
4,897,460
-0.02(-0.95%)
Feb 25, 2005
2.115
2.132
2.107
2.127
470,858
+0.00(+0.07%)
Feb 24, 2005
2.123
2.128
2.110
2.126
845,949
-0.02(-0.96%)
Feb 23, 2005
2.143
2.146
2.134
2.146
633,131
+0.00(+0.09%)
Feb 22, 2005
2.112
2.164
2.112
2.145
2,678,838
+0.08(+3.80%)
Feb 18, 2005
2.076
2.076
2.064
2.066
4,610,156
-0.03(-1.58%)
Feb 17, 2005
2.086
2.103
2.086
2.099
2,548,488
+0.01(+0.69%)
Feb 16, 2005
2.077
2.088
2.066
2.085
710,278
-0.01(-0.48%)
Feb 15, 2005
2.069
2.100
2.069
2.095
715,598
+0.02(+0.91%)
Feb 14, 2005
2.066
2.079
2.056
2.076
409,673
+0.01(+0.53%)
Feb 11, 2005
2.061
2.076
2.053
2.065
1,244,981
+0.01(+0.42%)
Feb 10, 2005
2.051
2.066
2.049
2.057
694,316
+0.02(+1.18%)
Feb 09, 2005
2.021
2.041
2.016
2.033
1,138,573
+0.03(+1.50%)
Feb 08, 2005
1.966
2.011
1.966
2.002
1,072,067
+0.03(+1.76%)
Feb 07, 2005
1.966
1.974
1.959
1.968
1,021,523
+0.01(+0.58%)
Feb 04, 2005
1.970
1.975
1.948
1.957
984,280
-0.01(-0.61%)
Feb 03, 2005
1.975
1.985
1.961
1.969
534,703
-0.03(-1.69%)
Feb 02, 2005
2.004
2.004
1.993
2.002
1,428,536
+0.00(+0.15%)
Feb 01, 2005
1.991
2.004
1.985
1.999
627,811
-0.01(-0.49%)
Jan 31, 2005
1.987
2.019
1.987
2.009
1,391,293
+0.05(+2.65%)
Jan 28, 2005
1.951
1.967
1.951
1.957
1,237,001
+0.07(+3.70%)
Jan 27, 2005
1.889
1.889
1.868
1.887
726,239
+0.00(+0.00%)
Jan 26, 2005
1.904
1.904
1.883
1.887
851,269
+0.00(+0.00%)
Jan 25, 2005
1.892
1.896
1.878
1.887
1,904,715
+0.00(+0.10%)
Jan 24, 2005
1.883
1.894
1.883
1.886
1,636,033
+0.02(+0.84%)
Jan 21, 2005
1.850
1.870
1.850
1.870
526,723
+0.01(+0.65%)
Jan 20, 2005
1.863
1.864
1.853
1.858
4,136,638
-0.03(-1.81%)
Jan 19, 2005
1.902
1.902
1.884
1.892
1,529,625
+0.00(+0.14%)
Jan 18, 2005
1.902
1.906
1.886
1.889
1,346,070
-0.06(-3.05%)
Jan 14, 2005
1.934
1.950
1.934
1.949
438,935
+0.00(+0.06%)
Jan 13, 2005
1.940
1.953
1.935
1.948
649,093
-0.01(-0.42%)
Jan 12, 2005
1.938
1.958
1.934
1.956
1,636,033
+0.03(+1.34%)
Jan 11, 2005
1.934
1.939
1.923
1.930
4,075,453
-0.03(-1.48%)
Jan 10, 2005
1.965
1.975
1.959
1.959
806,045
-0.01(-0.36%)
Jan 07, 2005
1.983
1.991
1.961
1.966
430,955
+0.01(+0.46%)
Jan 06, 2005
1.962
1.972
1.956
1.957
324,546
+0.05(+2.58%)
Jan 05, 2005
1.921
1.937
1.906
1.908
1,968,560
-0.02(-0.98%)
Jan 04, 2005
1.958
1.958
1.917
1.927
875,211
-0.07(-3.30%)
Jan 03, 2005
2.027
2.027
1.987
1.992
617,170
-0.05(-2.32%)
Dec 31, 2004
2.056
2.057
2.035
2.040
178,234
-0.02(-0.80%)
Dec 30, 2004
2.058
2.064
2.037
2.056
218,137
+0.01(+0.50%)
Dec 29, 2004
2.049
2.052
2.045
2.046
172,914
-0.01(-0.49%)
Dec 28, 2004
2.060
2.060
2.052
2.056
156,952
+0.00(+0.00%)
Dec 27, 2004
2.051
2.064
2.051
2.056
207,496
+0.01(+0.46%)
Dec 23, 2004
2.028
2.048
2.028
2.047
345,828
+0.02(+0.95%)
Dec 22, 2004
2.026
2.034
2.026
2.028
393,712
-0.01(-0.66%)
Dec 21, 2004
2.028
2.045
2.028
2.041
353,808
+0.00(+0.09%)
Dec 20, 2004
2.035
2.044
2.027
2.039
428,295
+0.01(+0.67%)
Dec 17, 2004
2.011
2.030
1.999
2.026
407,013
+0.01(+0.71%)
Dec 16, 2004
2.017
2.025
2.005
2.011
2,003,143
-0.03(-1.55%)
Dec 15, 2004
2.021
2.048
2.021
2.043
255,380
+0.03(+1.59%)
Dec 14, 2004
1.992
2.016
1.992
2.011
377,750
+0.00(+0.04%)
Dec 13, 2004
1.980
2.019
1.980
2.010
228,778
+0.03(+1.77%)
Dec 10, 2004
1.968
1.979
1.961
1.975
226,118
-0.01(-0.66%)
Dec 09, 2004
1.982
1.993
1.966
1.989
550,665
-0.02(-1.10%)
Dec 08, 2004
2.000
2.015
1.993
2.011
508,101
-0.00(-0.13%)
Dec 07, 2004
2.026
2.037
2.013
2.013
2,511,245
-0.02(-1.09%)
Dec 06, 2004
2.029
2.045
2.024
2.036
473,518
+0.00(+0.00%)
Dec 03, 2004
2.026
2.038
2.017
2.036
603,869
+0.04(+1.79%)
Dec 02, 2004
2.024
2.024
1.996
2.000
449,576
-0.02(-0.97%)
Dec 01, 2004
2.000
2.020
2.000
2.019
319,226
+0.03(+1.26%)
Nov 30, 2004
2.019
2.022
1.993
1.994
276,662
-0.03(-1.34%)
Nov 29, 2004
2.027
2.039
2.016
2.021
385,731
+0.02(+0.84%)
Nov 26, 2004
2.004
2.014
2.004
2.004
180,894
-0.00(-0.21%)
Nov 24, 2004
2.002
2.010
1.991
2.008
542,684
+0.03(+1.35%)
Nov 23, 2004
1.981
1.993
1.979
1.982
478,839
-0.01(-0.38%)
Nov 22, 2004
1.974
1.996
1.974
1.989
606,529
+0.03(+1.44%)
Nov 19, 2004
1.986
1.989
1.959
1.961
563,966
+0.01(+0.52%)
Nov 18, 2004
1.953
1.962
1.948
1.951
231,438
-0.01(-0.29%)
Nov 17, 2004
1.962
1.980
1.956
1.957
361,789
+0.04(+1.84%)
Nov 16, 2004
1.933
1.936
1.921
1.921
417,654
-0.04(-2.07%)
Nov 15, 2004
1.964
1.966
1.956
1.962
321,886
-0.01(-0.72%)
Nov 12, 2004
1.962
1.978
1.961
1.976
601,209
-0.01(-0.74%)
Nov 11, 2004
1.971
2.002
1.971
1.991
396,372
+0.01(+0.61%)
Nov 10, 2004
1.990
1.990
1.961
1.979
446,916
-0.00(-0.11%)
Nov 09, 2004
1.978
1.990
1.970
1.981
228,778
-0.02(-0.79%)
Nov 08, 2004
1.998
2.007
1.995
1.997
289,963
-0.00(-0.21%)
Nov 05, 2004
1.983
2.002
1.981
2.001
553,325
+0.04(+2.03%)
Nov 04, 2004
1.960
1.969
1.946
1.961
917,775
+0.05(+2.50%)
Nov 03, 2004
1.911
1.916
1.899
1.913
571,946
+0.01(+0.51%)
Nov 02, 2004
1.889
1.915
1.889
1.904
758,161
+0.03(+1.77%)
Nov 01, 2004
1.877
1.878
1.870
1.871
1,867,472
-0.01(-0.38%)
Oct 29, 2004
1.861
1.879
1.857
1.878
1,441,837
-0.02(-1.09%)
Oct 28, 2004
1.916
1.916
1.885
1.898
1,271,583
-0.05(-2.53%)
Oct 27, 2004
1.962
1.966
1.946
1.948
1,162,515
-0.02(-0.94%)
Oct 26, 2004
1.970
1.974
1.964
1.966
313,905
-0.03(-1.27%)
Oct 25, 2004
1.990
2.002
1.979
1.991
579,927
+0.00(+0.17%)
Oct 22, 2004
2.001
2.005
1.988
1.988
186,215
-0.02(-0.77%)
Oct 21, 2004
1.992
2.005
1.985
2.003
300,604
-0.00(-0.07%)
Oct 20, 2004
1.992
2.017
1.992
2.005
529,383
+0.01(+0.62%)
Oct 19, 2004
1.999
2.013
1.992
1.992
308,585
+0.00(+0.00%)
Oct 18, 2004
2.005
2.005
1.990
1.992
242,079
-0.03(-1.40%)
Oct 15, 2004
2.005
2.026
2.005
2.021
409,673
+0.03(+1.63%)
Oct 14, 2004
1.969
2.010
1.968
1.988
369,770
+0.01(+0.61%)
Oct 13, 2004
1.963
1.979
1.955
1.976
228,778
+0.00(+0.10%)
Oct 12, 2004
1.969
1.978
1.962
1.974
819,346
+0.00(+0.23%)
Oct 11, 2004
1.972
1.979
1.968
1.970
266,021
-0.01(-0.38%)
Oct 08, 2004
1.982
1.987
1.971
1.977
688,996
+0.03(+1.43%)
Oct 07, 2004
1.996
2.002
1.947
1.949
973,639
-0.05(-2.68%)
Oct 06, 2004
2.014
2.014
1.998
2.003
675,695
-0.03(-1.55%)
Oct 05, 2004
2.030
2.054
2.030
2.035
369,770
+0.00(+0.06%)
Oct 04, 2004
2.044
2.046
2.030
2.034
4,253,687
-0.02(-0.77%)
Oct 01, 2004
2.067
2.067
2.046
2.049
1,947,279
-0.01(-0.46%)
Sep 30, 2004
2.057
2.064
2.043
2.059
319,226
-0.01(-0.42%)
Sep 29, 2004
2.064
2.078
2.064
2.067
521,402
+0.04(+2.08%)
Sep 28, 2004
2.021
2.030
2.021
2.025
361,789
+0.01(+0.35%)
Sep 27, 2004
2.003
2.021
2.003
2.018
260,701
+0.01(+0.41%)
Sep 24, 2004
2.008
2.025
2.006
2.010
196,856
+0.01(+0.60%)
Sep 23, 2004
2.007
2.010
1.992
1.998
274,002
+0.01(+0.57%)
Sep 22, 2004
2.011
2.011
1.982
1.987
726,239
-0.03(-1.67%)
Sep 21, 2004
1.997
2.021
1.995
2.021
1,364,691
+0.04(+2.26%)
Sep 20, 2004
1.980
1.989
1.974
1.976
369,770
+0.02(+0.84%)
Sep 17, 2004
1.971
1.973
1.956
1.959
284,643
-0.01(-0.38%)
Sep 16, 2004
1.977
1.977
1.965
1.967
414,993
-0.00(-0.04%)
Sep 15, 2004
1.987
1.987
1.952
1.968
1,226,360
-0.06(-2.97%)
Sep 14, 2004
2.026
2.030
2.021
2.028
281,983
-0.00(-0.11%)
Sep 13, 2004
2.024
2.037
2.019
2.030
691,656
-0.02(-0.74%)
Sep 10, 2004
2.038
2.048
2.038
2.045
385,731
+0.02(+1.23%)
Sep 09, 2004
2.022
2.028
2.005
2.020
1,101,330
+0.01(+0.26%)
Sep 08, 2004
1.996
2.015
1.994
2.015
1,048,125
+0.01(+0.66%)
Sep 07, 2004
2.004
2.018
2.000
2.002
287,303
+0.01(+0.47%)
Sep 03, 2004
2.024
2.025
1.990
1.992
1,173,155
-0.06(-2.89%)
Sep 02, 2004
2.019
2.052
2.019
2.052
289,963
+0.05(+2.34%)
Sep 01, 2004
2.012
2.015
2.002
2.005
146,311
-0.01(-0.50%)
Aug 31, 2004
1.987
2.021
1.987
2.015
300,604
+0.03(+1.52%)
Aug 30, 2004
1.969
1.992
1.965
1.985
484,159
+0.02(+0.78%)
Aug 27, 2004
1.962
1.971
1.962
1.969
175,574
-0.01(-0.53%)
Aug 26, 2004
1.966
1.981
1.955
1.980
252,720
-0.00(-0.17%)
Aug 25, 2004
1.957
1.984
1.953
1.983
579,927
+0.03(+1.62%)
Aug 24, 2004
1.951
1.962
1.948
1.952
494,800
-0.03(-1.54%)
Aug 23, 2004
1.988
1.992
1.982
1.982
428,295
-0.02(-1.24%)
Aug 20, 2004
2.010
2.011
2.000
2.007
327,206
-0.01(-0.67%)
Aug 19, 2004
2.011
2.029
2.007
2.021
175,574
+0.00(+0.19%)
Aug 18, 2004
2.002
2.017
1.993
2.017
806,045
-0.01(-0.48%)
Aug 17, 2004
2.020
2.033
2.018
2.027
1,002,901
+0.01(+0.48%)
Aug 16, 2004
2.018
2.027
2.017
2.017
287,303
+0.02(+0.79%)
Aug 13, 2004
2.012
2.017
1.998
2.001
441,596
+0.03(+1.74%)
Aug 12, 2004
1.985
1.995
1.965
1.967
441,596
-0.01(-0.61%)
Aug 11, 2004
1.951
1.989
1.951
1.979
4,173,881
+0.05(+2.39%)
Aug 10, 2004
1.928
1.940
1.925
1.933
542,684
+0.03(+1.80%)
Aug 09, 2004
1.891
1.899
1.883
1.898
359,129
+0.02(+1.14%)
Aug 06, 2004
1.908
1.910
1.876
1.877
550,665
+0.01(+0.58%)
Aug 05, 2004
1.875
1.883
1.861
1.866
391,051
-0.01(-0.62%)
Aug 04, 2004
1.872
1.883
1.865
1.878
218,137
-0.01(-0.72%)
Aug 03, 2004
1.884
1.906
1.884
1.891
255,380
+0.01(+0.40%)
Aug 02, 2004
1.893
1.894
1.881
1.884
226,118
-0.04(-1.98%)
Jul 30, 2004
1.891
1.924
1.891
1.922
752,841
+0.07(+3.52%)
Jul 29, 2004
1.860
1.861
1.852
1.856
542,684
-0.01(-0.52%)
Jul 28, 2004
1.878
1.878
1.845
1.866
1,170,495
-0.02(-0.98%)
Jul 27, 2004
1.882
1.896
1.861
1.884
521,402
-0.00(-0.14%)
Jul 26, 2004
1.906
1.906
1.875
1.887
428,295
-0.03(-1.38%)
Jul 23, 2004
1.925
1.925
1.913
1.913
994,921
-0.03(-1.55%)
Jul 22, 2004
1.936
1.944
1.921
1.943
606,529
-0.00(-0.06%)
Jul 21, 2004
1.942
1.955
1.923
1.945
1,526,964
+0.00(+0.10%)
Jul 20, 2004
1.957
1.957
1.942
1.943
1,702,539
-0.01(-0.62%)
Jul 19, 2004
1.964
1.964
1.951
1.955
489,480
-0.02(-0.84%)
Jul 16, 2004
1.974
1.977
1.969
1.971
194,195
+0.02(+1.16%)
Jul 15, 2004
1.955
1.955
1.943
1.949
210,157
-0.01(-0.59%)
Jul 14, 2004
1.971
1.985
1.960
1.960
497,460
-0.00(-0.15%)
Jul 13, 2004
1.961
1.964
1.939
1.963
646,432
-0.02(-1.15%)
Jul 12, 2004
1.996
1.996
1.975
1.986
806,045
-0.01(-0.40%)
Jul 09, 2004
2.003
2.003
1.980
1.994
364,449
-0.02(-1.23%)
Jul 08, 2004
2.019
2.030
2.010
2.019
436,275
-0.01(-0.35%)
Jul 07, 2004
2.039
2.040
2.021
2.026
1,064,087
-0.04(-2.02%)
Jul 06, 2004
2.055
2.077
2.045
2.068
633,131
+0.01(+0.60%)
Jul 02, 2004
2.015
2.061
2.011
2.055
1,032,164
+0.10(+5.05%)
Jul 01, 2004
1.985
1.985
1.951
1.957
454,897
+0.00(+0.21%)
Jun 30, 2004
1.947
1.958
1.928
1.952
332,527
+0.02(+1.05%)
Jun 29, 2004
1.923
1.943
1.923
1.932
6,294,074
+0.02(+0.84%)
Jun 28, 2004
1.927
1.927
1.901
1.916
625,151
-0.03(-1.74%)
Jun 25, 2004
1.964
1.964
1.940
1.950
1,814,268
-0.03(-1.74%)
Jun 24, 2004
1.992
2.003
1.983
1.984
385,731
-0.01(-0.40%)
Jun 23, 2004
1.981
2.003
1.969
1.992
2,920,918
-0.01(-0.58%)
Jun 22, 2004
1.944
2.010
1.942
2.004
7,839,660
+0.15(+8.13%)
Jun 21, 2004
1.872
1.872
1.853
1.853
266,021
-0.01(-0.40%)
Jun 18, 2004
1.865
1.874
1.855
1.861
837,968
+0.01(+0.41%)
Jun 17, 2004
1.828
1.863
1.828
1.853
561,305
+0.03(+1.52%)
Jun 16, 2004
1.819
1.829
1.813
1.825
327,206
+0.03(+1.46%)
Jun 15, 2004
1.802
1.806
1.793
1.799
598,548
+0.04(+2.11%)
Jun 14, 2004
1.771
1.777
1.761
1.762
433,615
-0.02(-1.01%)
Jun 10, 2004
1.773
1.780
1.768
1.780
170,253
+0.01(+0.34%)
Jun 09, 2004
1.787
1.787
1.768
1.774
236,759
-0.03(-1.46%)
Jun 08, 2004
1.813
1.815
1.798
1.800
681,015
-0.03(-1.88%)
Jun 07, 2004
1.807
1.836
1.807
1.835
489,480
+0.04(+2.07%)
Jun 04, 2004
1.787
1.798
1.786
1.798
534,703
+0.05(+3.02%)
Jun 03, 2004
1.757
1.760
1.743
1.745
1,918,016
-0.02(-1.02%)
Jun 02, 2004
1.763
1.769
1.759
1.763
1,157,194
+0.02(+1.08%)
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.