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
Visa
(NY:
V
)
289.85
-0.31 (-0.11%)
Official Closing Price
Updated: 6:30 PM EDT, Oct 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 (%)
Jun 30, 2005
7.342
7.377
7.240
7.243
309,725
-0.05(-0.67%)
Jun 29, 2005
7.282
7.324
7.252
7.291
774,313
+0.11(+1.48%)
Jun 28, 2005
7.139
7.213
7.136
7.185
1,425,774
+0.06(+0.91%)
Jun 27, 2005
7.129
7.157
7.083
7.120
776,043
+0.03(+0.49%)
Jun 24, 2005
7.132
7.152
7.079
7.085
552,833
+0.07(+1.06%)
Jun 23, 2005
7.095
7.111
7.011
7.011
1,277,400
-0.16(-2.19%)
Jun 22, 2005
7.169
7.176
7.125
7.169
779,504
+0.00(+0.00%)
Jun 21, 2005
7.122
7.178
7.120
7.169
510,008
+0.04(+0.62%)
Jun 20, 2005
7.097
7.150
7.067
7.125
1,050,730
-0.15(-2.03%)
Jun 17, 2005
7.259
7.291
7.238
7.273
892,839
+0.08(+1.13%)
Jun 16, 2005
7.180
7.192
7.152
7.192
762,633
+0.06(+0.91%)
Jun 15, 2005
7.132
7.162
7.037
7.127
952,967
+0.10(+1.41%)
Jun 14, 2005
6.984
7.053
6.979
7.028
507,413
+0.04(+0.56%)
Jun 13, 2005
6.958
7.009
6.931
6.988
1,128,161
+0.01(+0.17%)
Jun 10, 2005
7.046
7.051
6.956
6.977
987,574
-0.06(-0.85%)
Jun 09, 2005
7.014
7.055
6.972
7.037
704,668
+0.02(+0.23%)
Jun 08, 2005
7.074
7.111
6.991
7.021
3,877,623
+0.00(+0.00%)
Jun 07, 2005
7.039
7.065
7.007
7.021
960,321
+0.03(+0.36%)
Jun 06, 2005
7.000
7.000
6.949
6.995
271,658
-0.01(-0.20%)
Jun 03, 2005
7.055
7.079
6.993
7.009
455,503
-0.07(-0.98%)
Jun 02, 2005
7.032
7.097
7.028
7.079
619,018
+0.01(+0.20%)
Jun 01, 2005
7.002
7.085
6.993
7.065
4,542,062
-0.00(-0.07%)
May 31, 2005
7.074
7.104
7.044
7.069
952,102
-0.14(-1.89%)
May 27, 2005
7.152
7.220
7.148
7.206
426,953
+0.03(+0.45%)
May 26, 2005
7.122
7.194
7.113
7.173
952,535
-0.03(-0.45%)
May 25, 2005
7.243
7.247
7.176
7.206
830,981
+0.01(+0.13%)
May 24, 2005
7.102
7.210
7.102
7.196
1,432,696
-0.06(-0.77%)
May 23, 2005
7.236
7.275
7.206
7.252
657,950
+0.00(+0.00%)
May 20, 2005
7.196
7.254
7.185
7.252
1,012,231
+0.01(+0.16%)
May 19, 2005
7.229
7.254
7.199
7.240
979,787
-0.04(-0.51%)
May 18, 2005
7.159
7.317
7.139
7.277
1,337,096
+0.10(+1.35%)
May 17, 2005
7.109
7.187
7.095
7.180
526,014
+0.02(+0.29%)
May 16, 2005
7.099
7.159
7.099
7.159
440,363
+0.16(+2.35%)
May 13, 2005
7.023
7.074
6.981
6.995
806,756
-0.02(-0.33%)
May 12, 2005
7.044
7.088
7.018
7.018
464,155
-0.02(-0.30%)
May 11, 2005
7.037
7.051
6.986
7.039
583,114
-0.01(-0.16%)
May 10, 2005
7.069
7.085
7.014
7.051
384,128
-0.09(-1.20%)
May 09, 2005
7.085
7.141
7.076
7.136
317,511
+0.05(+0.72%)
May 06, 2005
7.136
7.148
7.053
7.085
264,304
-0.02(-0.26%)
May 05, 2005
7.155
7.183
7.051
7.104
813,245
+0.00(+0.07%)
May 04, 2005
6.981
7.106
6.981
7.099
721,539
+0.21(+3.09%)
May 03, 2005
6.866
6.919
6.854
6.887
386,291
+0.02(+0.30%)
May 02, 2005
6.854
6.887
6.810
6.866
530,339
+0.01(+0.17%)
Apr 29, 2005
6.833
6.864
6.757
6.854
1,068,898
-0.04(-0.64%)
Apr 28, 2005
7.014
7.014
6.896
6.898
1,045,539
-0.18(-2.48%)
Apr 27, 2005
6.864
7.102
6.836
7.074
2,904,324
+0.08(+1.12%)
Apr 26, 2005
7.002
7.072
6.970
6.995
1,010,933
-0.10(-1.37%)
Apr 25, 2005
7.090
7.113
7.062
7.092
1,288,647
-0.02(-0.32%)
Apr 22, 2005
7.187
7.192
7.083
7.115
811,082
-0.03(-0.49%)
Apr 21, 2005
7.146
7.164
7.076
7.150
1,045,972
+0.21(+2.96%)
Apr 20, 2005
7.014
7.037
6.935
6.944
888,081
-0.02(-0.33%)
Apr 19, 2005
6.940
6.981
6.907
6.968
626,804
+0.03(+0.40%)
Apr 18, 2005
6.917
6.958
6.889
6.940
1,061,112
-0.07(-0.96%)
Apr 15, 2005
7.014
7.092
6.979
7.007
904,086
-0.13(-1.78%)
Apr 14, 2005
7.201
7.226
7.115
7.134
726,729
-0.02(-0.32%)
Apr 13, 2005
7.180
7.226
7.150
7.157
619,450
-0.05(-0.74%)
Apr 12, 2005
7.157
7.224
7.102
7.210
2,977,429
-0.05(-0.64%)
Apr 11, 2005
7.280
7.293
7.229
7.257
914,035
+0.04(+0.58%)
Apr 08, 2005
7.226
7.259
7.180
7.215
1,815,094
+0.03(+0.48%)
Apr 07, 2005
7.164
7.183
7.120
7.180
1,119,510
+0.24(+3.46%)
Apr 06, 2005
6.914
6.974
6.912
6.940
464,155
+0.01(+0.17%)
Apr 05, 2005
6.907
6.933
6.891
6.928
798,105
-0.03(-0.37%)
Apr 04, 2005
6.926
6.974
6.882
6.954
1,100,044
-0.12(-1.64%)
Apr 01, 2005
7.155
7.164
7.030
7.069
1,501,476
-0.00(-0.07%)
Mar 31, 2005
7.132
7.143
7.067
7.074
2,240,750
-0.04(-0.58%)
Mar 30, 2005
7.028
7.120
7.028
7.115
2,218,256
+0.09(+1.32%)
Mar 29, 2005
7.028
7.090
7.011
7.023
1,153,251
-0.01(-0.20%)
Mar 28, 2005
7.062
7.074
7.005
7.037
527,744
+0.00(+0.07%)
Mar 24, 2005
7.055
7.090
7.032
7.032
356,443
-0.01(-0.16%)
Mar 23, 2005
7.032
7.060
6.988
7.044
726,729
-0.03(-0.39%)
Mar 22, 2005
7.125
7.213
7.065
7.072
583,114
-0.13(-1.77%)
Mar 21, 2005
7.268
7.270
7.157
7.199
715,050
-0.06(-0.83%)
Mar 18, 2005
7.257
7.270
7.201
7.259
982,383
+0.06(+0.87%)
Mar 17, 2005
7.171
7.215
7.143
7.196
1,793,898
+0.10(+1.37%)
Mar 16, 2005
7.083
7.162
7.083
7.099
600,417
-0.07(-1.00%)
Mar 15, 2005
7.275
7.275
7.150
7.171
827,087
-0.03(-0.39%)
Mar 14, 2005
7.220
7.231
7.150
7.199
703,803
-0.10(-1.36%)
Mar 11, 2005
7.307
7.365
7.275
7.298
482,756
-0.02(-0.32%)
Mar 10, 2005
7.414
7.414
7.243
7.321
2,975,267
-0.11(-1.49%)
Mar 09, 2005
7.400
7.467
7.388
7.432
824,925
+0.01(+0.12%)
Mar 08, 2005
7.453
7.458
7.395
7.423
590,468
-0.00(-0.03%)
Mar 07, 2005
7.379
7.460
7.379
7.425
820,599
+0.08(+1.13%)
Mar 04, 2005
7.298
7.388
7.293
7.342
675,685
+0.06(+0.83%)
Mar 03, 2005
7.268
7.296
7.243
7.282
755,712
+0.06(+0.86%)
Mar 02, 2005
7.192
7.275
7.178
7.220
1,410,202
-0.09(-1.23%)
Mar 01, 2005
7.298
7.335
7.282
7.310
494,868
-0.01(-0.13%)
Feb 28, 2005
7.328
7.340
7.259
7.319
1,314,602
-0.07(-1.00%)
Feb 25, 2005
7.307
7.411
7.280
7.393
883,755
+0.03(+0.35%)
Feb 24, 2005
7.319
7.377
7.268
7.367
728,460
+0.10(+1.34%)
Feb 23, 2005
7.194
7.282
7.187
7.270
1,104,370
+0.01(+0.19%)
Feb 22, 2005
7.254
7.307
7.243
7.257
1,018,287
-0.12(-1.63%)
Feb 18, 2005
7.356
7.398
7.340
7.377
483,188
-0.11(-1.42%)
Feb 17, 2005
7.465
7.527
7.465
7.483
442,526
+0.02(+0.22%)
Feb 16, 2005
7.455
7.490
7.393
7.467
2,545,717
-0.10(-1.31%)
Feb 15, 2005
7.502
7.589
7.485
7.566
949,074
+0.11(+1.52%)
Feb 14, 2005
7.423
7.481
7.388
7.453
833,576
+0.01(+0.19%)
Feb 11, 2005
7.388
7.467
7.356
7.439
1,811,633
+0.06(+0.88%)
Feb 10, 2005
7.361
7.407
7.328
7.374
888,081
+0.11(+1.56%)
Feb 09, 2005
7.277
7.326
7.252
7.261
877,266
-0.02(-0.25%)
Feb 08, 2005
7.243
7.300
7.226
7.280
856,503
+0.01(+0.10%)
Feb 07, 2005
7.287
7.303
7.247
7.273
1,043,376
-0.06(-0.85%)
Feb 04, 2005
7.254
7.351
7.245
7.335
1,010,500
-0.02(-0.25%)
Feb 03, 2005
7.365
7.386
7.321
7.354
2,041,765
-0.12(-1.67%)
Feb 02, 2005
7.455
7.502
7.455
7.478
858,233
+0.09(+1.16%)
Feb 01, 2005
7.351
7.400
7.293
7.393
2,896,105
+0.08(+1.07%)
Jan 31, 2005
7.277
7.328
7.257
7.314
583,979
+0.07(+0.93%)
Jan 28, 2005
7.307
7.319
7.196
7.247
936,962
-0.02(-0.32%)
Jan 27, 2005
7.222
7.270
7.206
7.270
747,061
-0.03(-0.38%)
Jan 26, 2005
7.250
7.305
7.233
7.298
846,121
+0.15(+2.14%)
Jan 25, 2005
7.166
7.185
7.120
7.146
648,433
+0.06(+0.88%)
Jan 24, 2005
7.062
7.155
7.055
7.083
1,493,257
-0.04(-0.58%)
Jan 21, 2005
7.132
7.180
7.109
7.125
1,142,004
+0.01(+0.13%)
Jan 20, 2005
7.115
7.180
7.102
7.115
899,760
-0.02(-0.23%)
Jan 19, 2005
7.176
7.199
7.129
7.132
386,291
-0.12(-1.69%)
Jan 18, 2005
7.141
7.263
7.136
7.254
657,085
+0.05(+0.67%)
Jan 14, 2005
7.210
7.217
7.169
7.206
490,110
+0.03(+0.42%)
Jan 13, 2005
7.263
7.270
7.169
7.176
516,497
-0.07(-1.02%)
Jan 12, 2005
7.282
7.307
7.169
7.250
1,277,400
-0.08(-1.13%)
Jan 11, 2005
7.324
7.344
7.289
7.333
1,222,896
+0.02(+0.28%)
Jan 10, 2005
7.296
7.351
7.293
7.312
538,126
-0.05(-0.66%)
Jan 07, 2005
7.490
7.490
7.317
7.361
638,916
-0.04(-0.53%)
Jan 06, 2005
7.453
7.467
7.391
7.400
1,518,779
-0.07(-0.99%)
Jan 05, 2005
7.490
7.532
7.460
7.474
840,930
+0.01(+0.19%)
Jan 04, 2005
7.571
7.582
7.458
7.460
1,003,579
+0.00(+0.06%)
Jan 03, 2005
7.474
7.571
7.455
7.455
3,522,044
+0.04(+0.56%)
Dec 31, 2004
7.432
7.446
7.400
7.414
159,621
-0.01(-0.12%)
Dec 30, 2004
7.423
7.432
7.391
7.423
433,442
+0.01(+0.09%)
Dec 29, 2004
7.386
7.450
7.363
7.416
1,331,040
-0.05(-0.62%)
Dec 28, 2004
7.455
7.483
7.446
7.462
274,686
+0.01(+0.19%)
Dec 27, 2004
7.423
7.488
7.423
7.448
786,425
+0.04(+0.59%)
Dec 23, 2004
7.367
7.407
7.351
7.404
824,925
+0.13(+1.78%)
Dec 22, 2004
7.240
7.305
7.220
7.275
802,431
+0.12(+1.75%)
Dec 21, 2004
7.132
7.166
7.088
7.150
654,056
+0.01(+0.19%)
Dec 20, 2004
7.127
7.166
7.106
7.136
487,514
-0.03(-0.36%)
Dec 17, 2004
7.134
7.173
7.099
7.162
1,625,625
-0.16(-2.15%)
Dec 16, 2004
7.351
7.374
7.296
7.319
488,812
-0.02(-0.28%)
Dec 15, 2004
7.393
7.414
7.305
7.340
894,569
+0.10(+1.41%)
Dec 14, 2004
7.206
7.252
7.194
7.238
942,153
+0.09(+1.23%)
Dec 13, 2004
7.088
7.155
7.065
7.150
809,352
+0.06(+0.91%)
Dec 10, 2004
6.991
7.095
6.991
7.085
1,999,805
-0.00(-0.03%)
Dec 09, 2004
7.037
7.106
6.974
7.088
795,077
+0.15(+2.23%)
Dec 08, 2004
6.910
6.958
6.880
6.933
638,916
-0.04(-0.63%)
Dec 07, 2004
7.039
7.076
6.970
6.977
669,197
-0.06(-0.92%)
Dec 06, 2004
7.051
7.055
7.014
7.042
1,601,401
-0.01(-0.20%)
Dec 03, 2004
7.000
7.072
6.998
7.055
1,637,737
+0.08(+1.09%)
Dec 02, 2004
6.986
7.018
6.958
6.979
2,793,152
+0.07(+1.04%)
Dec 01, 2004
6.854
6.924
6.850
6.907
1,623,030
+0.11(+1.60%)
Nov 30, 2004
6.889
6.894
6.796
6.799
785,560
-0.13(-1.87%)
Nov 29, 2004
6.933
6.956
6.901
6.928
1,679,697
+0.03(+0.47%)
Nov 26, 2004
6.861
6.914
6.852
6.896
424,358
+0.05(+0.78%)
Nov 24, 2004
6.887
6.905
6.822
6.843
2,298,716
-0.02(-0.24%)
Nov 23, 2004
6.854
6.870
6.796
6.859
997,090
+0.06(+0.82%)
Nov 22, 2004
6.739
6.820
6.716
6.803
503,952
+0.07(+1.03%)
Nov 19, 2004
6.864
6.866
6.718
6.734
972,433
-0.04(-0.65%)
Nov 18, 2004
6.750
6.792
6.741
6.778
2,712,692
+0.03(+0.38%)
Nov 17, 2004
6.718
6.783
6.704
6.753
2,657,755
+0.06(+0.90%)
Nov 16, 2004
6.688
6.748
6.655
6.692
446,419
-0.07(-1.03%)
Nov 15, 2004
6.778
6.778
6.718
6.762
708,994
-0.08(-1.22%)
Nov 12, 2004
6.792
6.852
6.766
6.845
587,007
+0.02(+0.27%)
Nov 11, 2004
6.759
6.843
6.755
6.827
2,023,164
+0.17(+2.61%)
Nov 10, 2004
6.718
6.739
6.653
6.653
2,896,105
+0.01(+0.17%)
Nov 09, 2004
6.646
6.681
6.595
6.642
661,843
+0.06(+0.88%)
Nov 08, 2004
6.635
6.658
6.577
6.584
839,632
-0.03(-0.42%)
Nov 05, 2004
6.655
6.672
6.554
6.612
782,965
-0.03(-0.52%)
Nov 04, 2004
6.544
6.658
6.528
6.646
6,769,835
+0.16(+2.42%)
Nov 03, 2004
6.503
6.526
6.450
6.489
3,991,391
+0.12(+1.89%)
Nov 02, 2004
6.362
6.420
6.348
6.369
656,652
+0.00(+0.07%)
Nov 01, 2004
6.357
6.383
6.325
6.364
621,181
+0.02(+0.36%)
Oct 29, 2004
6.325
6.360
6.304
6.341
431,712
+0.06(+1.03%)
Oct 28, 2004
6.262
6.309
6.246
6.276
1,244,957
+0.08(+1.27%)
Oct 27, 2004
6.168
6.207
6.103
6.198
504,385
+0.00(+0.00%)
Oct 26, 2004
6.163
6.198
6.087
6.198
535,963
+0.05(+0.75%)
Oct 25, 2004
6.124
6.154
6.091
6.152
698,612
+0.08(+1.26%)
Oct 22, 2004
6.133
6.152
6.075
6.075
3,432,068
-0.19(-3.03%)
Oct 21, 2004
6.188
6.265
6.177
6.265
1,676,669
+0.10(+1.69%)
Oct 20, 2004
6.158
6.184
6.135
6.161
645,838
+0.06(+0.91%)
Oct 19, 2004
6.170
6.177
6.091
6.105
452,475
+0.00(+0.00%)
Oct 18, 2004
6.068
6.110
6.043
6.105
427,819
+0.00(+0.04%)
Oct 15, 2004
6.061
6.138
6.034
6.103
718,511
+0.11(+1.77%)
Oct 14, 2004
6.029
6.047
5.973
5.997
1,687,916
-0.02(-0.27%)
Oct 13, 2004
6.082
6.084
5.987
6.013
1,511,857
-0.05(-0.84%)
Oct 12, 2004
6.078
6.084
5.999
6.064
1,906,800
-0.13(-2.09%)
Oct 11, 2004
6.195
6.209
6.172
6.193
641,079
+0.01(+0.19%)
Oct 08, 2004
6.212
6.256
6.163
6.182
488,379
-0.01(-0.15%)
Oct 07, 2004
6.207
6.230
6.170
6.191
1,327,147
+0.01(+0.15%)
Oct 06, 2004
6.138
6.188
6.119
6.182
296,315
+0.00(+0.04%)
Oct 05, 2004
6.172
6.212
6.140
6.179
592,198
+0.01(+0.11%)
Oct 04, 2004
6.126
6.216
6.126
6.172
934,367
+0.05(+0.79%)
Oct 01, 2004
6.036
6.133
6.034
6.124
1,275,238
+0.18(+2.95%)
Sep 30, 2004
5.953
5.992
5.900
5.948
398,403
+0.00(+0.08%)
Sep 29, 2004
5.971
5.983
5.918
5.943
720,241
-0.01(-0.16%)
Sep 28, 2004
5.955
5.962
5.906
5.953
585,277
+0.05(+0.90%)
Sep 27, 2004
5.941
5.964
5.900
5.900
1,233,278
-0.04(-0.62%)
Sep 24, 2004
5.844
6.027
5.842
5.937
1,931,025
+0.17(+2.93%)
Sep 23, 2004
5.807
5.819
5.742
5.768
295,882
-0.03(-0.44%)
Sep 22, 2004
5.835
5.835
5.784
5.793
533,800
-0.03(-0.44%)
Sep 21, 2004
5.782
5.832
5.745
5.819
535,530
+0.12(+2.19%)
Sep 20, 2004
5.661
5.740
5.643
5.694
2,443,196
-0.11(-1.87%)
Sep 17, 2004
5.819
5.819
5.742
5.802
2,017,540
-0.05(-0.87%)
Sep 16, 2004
5.814
5.874
5.814
5.853
1,268,316
-0.05(-0.90%)
Sep 15, 2004
5.999
5.999
5.874
5.906
1,261,395
-0.17(-2.85%)
Sep 14, 2004
6.094
6.131
6.050
6.080
498,329
-0.05(-0.75%)
Sep 13, 2004
6.096
6.184
6.091
6.126
740,139
+0.10(+1.69%)
Sep 10, 2004
5.927
6.034
5.916
6.024
680,876
+0.15(+2.56%)
Sep 09, 2004
5.865
5.893
5.832
5.874
377,640
+0.03(+0.51%)
Sep 08, 2004
5.802
5.867
5.802
5.844
420,465
+0.03(+0.48%)
Sep 07, 2004
5.805
5.839
5.789
5.816
454,638
+0.07(+1.21%)
Sep 03, 2004
5.759
5.786
5.745
5.747
558,889
-0.00(-0.08%)
Sep 02, 2004
5.696
5.772
5.682
5.752
370,718
+0.09(+1.51%)
Sep 01, 2004
5.694
5.701
5.629
5.666
1,206,025
-0.08(-1.45%)
Aug 31, 2004
5.698
5.749
5.657
5.749
687,365
-0.04(-0.68%)
Aug 30, 2004
5.793
5.826
5.777
5.789
403,162
-0.04(-0.71%)
Aug 27, 2004
5.809
5.839
5.791
5.830
236,187
+0.00(+0.04%)
Aug 26, 2004
5.835
5.865
5.784
5.828
592,198
+0.04(+0.72%)
Aug 25, 2004
5.735
5.805
5.691
5.786
369,421
+0.04(+0.72%)
Aug 24, 2004
5.782
5.802
5.687
5.745
381,100
+0.07(+1.18%)
Aug 23, 2004
5.763
5.772
5.678
5.678
508,710
-0.09(-1.60%)
Aug 20, 2004
5.668
5.777
5.668
5.770
380,668
+0.02(+0.36%)
Aug 19, 2004
5.782
5.798
5.698
5.749
550,238
-0.03(-0.52%)
Aug 18, 2004
5.666
5.802
5.657
5.779
615,990
+0.06(+0.97%)
Aug 17, 2004
5.710
5.756
5.698
5.724
3,448,074
+0.10(+1.73%)
Aug 16, 2004
5.509
5.661
5.504
5.627
676,983
+0.09(+1.63%)
Aug 13, 2004
5.567
5.599
5.507
5.537
1,039,483
+0.09(+1.61%)
Aug 12, 2004
5.456
5.488
5.419
5.449
624,641
-0.09(-1.59%)
Aug 11, 2004
5.474
5.537
5.449
5.537
1,587,126
-0.10(-1.72%)
Aug 10, 2004
5.562
5.643
5.562
5.634
744,465
+0.17(+3.18%)
Aug 09, 2004
5.502
5.513
5.437
5.460
1,058,949
-0.04(-0.76%)
Aug 06, 2004
5.576
5.576
5.465
5.502
829,250
-0.09(-1.65%)
Aug 05, 2004
5.659
5.675
5.571
5.594
940,423
-0.03(-0.53%)
Aug 04, 2004
5.546
5.648
5.520
5.624
789,886
-0.04(-0.77%)
Aug 03, 2004
5.717
5.731
5.654
5.668
367,690
-0.08(-1.33%)
Aug 02, 2004
5.703
5.745
5.664
5.745
587,872
-0.01(-0.12%)
Jul 30, 2004
5.749
5.819
5.710
5.752
519,525
-0.08(-1.39%)
Jul 29, 2004
5.819
5.867
5.777
5.832
701,207
-0.00(-0.08%)
Jul 28, 2004
5.754
5.837
5.726
5.837
732,353
+0.08(+1.41%)
Jul 27, 2004
5.752
5.765
5.678
5.756
642,377
+0.04(+0.65%)
Jul 26, 2004
5.756
5.759
5.652
5.719
699,045
-0.02(-0.32%)
Jul 23, 2004
5.784
5.793
5.694
5.738
1,230,682
-0.19(-3.24%)
Jul 22, 2004
5.881
5.941
5.849
5.930
656,652
+0.02(+0.27%)
Jul 21, 2004
6.061
6.089
5.890
5.913
606,473
-0.13(-2.18%)
Jul 20, 2004
5.957
6.057
5.918
6.045
1,090,527
+0.12(+2.11%)
Jul 19, 2004
5.943
5.973
5.860
5.920
2,091,944
-0.10(-1.61%)
Jul 16, 2004
6.108
6.121
5.997
6.017
1,697,433
+0.02(+0.27%)
Jul 15, 2004
6.068
6.073
6.001
6.001
7,567,940
-0.17(-2.77%)
Jul 14, 2004
6.205
6.235
6.165
6.172
5,103,980
-0.18(-2.84%)
Jul 13, 2004
6.357
6.369
6.296
6.353
511,306
-0.08(-1.26%)
Jul 12, 2004
6.482
6.487
6.406
6.434
689,528
-0.10(-1.56%)
Jul 09, 2004
6.371
6.535
6.364
6.535
4,080,069
+0.21(+3.29%)
Jul 08, 2004
6.390
6.440
6.316
6.327
6,565,226
-0.08(-1.23%)
Jul 07, 2004
6.334
6.427
6.334
6.406
925,715
+0.09(+1.46%)
Jul 06, 2004
6.362
6.364
6.279
6.313
795,942
-0.12(-1.80%)
Jul 02, 2004
6.429
6.436
6.373
6.429
528,176
+0.08(+1.27%)
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.