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
Enbridge
(NY:
ENB
)
36.11
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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, 2004
0.9210
0.9273
0.9204
0.9253
75,137
+0.00(+0.44%)
Jun 29, 2004
0.9164
0.9212
0.9164
0.9212
166,093
+0.00(+0.36%)
Jun 28, 2004
0.9301
0.9301
0.9179
0.9179
96,887
-0.01(-0.63%)
Jun 25, 2004
0.9384
0.9384
0.9230
0.9237
114,683
-0.02(-1.80%)
Jun 24, 2004
0.9313
0.9407
0.9313
0.9407
367,777
+0.02(+1.75%)
Jun 23, 2004
0.9318
0.9318
0.9245
0.9245
71,182
+0.00(+0.16%)
Jun 22, 2004
0.9318
0.9318
0.9230
0.9230
429,074
+0.00(+0.25%)
Jun 21, 2004
0.9313
0.9313
0.9207
0.9207
85,023
-0.01(-0.57%)
Jun 18, 2004
0.9098
0.9275
0.9098
0.9260
170,047
+0.02(+2.40%)
Jun 17, 2004
0.9136
0.9184
0.8977
0.9043
298,572
-0.01(-1.49%)
Jun 16, 2004
0.9040
0.9179
0.9012
0.9179
179,934
+0.01(+1.54%)
Jun 15, 2004
0.9002
0.9058
0.8896
0.9040
361,846
+0.01(+1.05%)
Jun 14, 2004
0.9040
0.9040
0.8896
0.8947
152,252
-0.01(-1.31%)
Jun 10, 2004
0.9015
0.9129
0.8904
0.9065
346,027
+0.01(+1.01%)
Jun 09, 2004
0.9078
0.9108
0.8959
0.8974
1,158,698
-0.01(-1.36%)
Jun 08, 2004
0.9295
0.9295
0.9048
0.9098
1,372,246
-0.03(-2.73%)
Jun 07, 2004
0.9278
0.9376
0.9273
0.9354
181,911
+0.01(+1.37%)
Jun 04, 2004
0.9156
0.9235
0.9156
0.9227
201,684
+0.02(+1.73%)
Jun 03, 2004
0.9070
0.9108
0.9048
0.9070
118,638
+0.01(+0.99%)
Jun 02, 2004
0.9202
0.9202
0.8977
0.8982
189,820
-0.01(-1.61%)
Jun 01, 2004
0.9280
0.9280
0.9078
0.9129
298,572
-0.01(-1.23%)
May 28, 2004
0.9419
0.9419
0.9230
0.9242
152,252
-0.02(-2.25%)
May 27, 2004
0.9460
0.9495
0.9412
0.9455
88,978
+0.01(+0.78%)
May 26, 2004
0.9422
0.9422
0.9381
0.9381
146,320
+0.01(+0.79%)
May 25, 2004
0.9394
0.9394
0.9197
0.9308
294,617
-0.00(-0.41%)
May 24, 2004
0.9268
0.9346
0.9156
0.9346
104,796
+0.00(+0.46%)
May 21, 2004
0.9184
0.9321
0.9164
0.9303
102,819
+0.01(+1.41%)
May 20, 2004
0.9167
0.9280
0.9141
0.9174
104,796
+0.00(+0.06%)
May 19, 2004
0.9328
0.9356
0.9169
0.9169
100,842
-0.00(-0.33%)
May 18, 2004
0.9230
0.9245
0.9169
0.9199
88,978
-0.00(-0.41%)
May 17, 2004
0.9402
0.9402
0.9232
0.9237
259,026
-0.02(-1.91%)
May 14, 2004
0.9422
0.9422
0.9379
0.9417
108,751
-0.01(-0.56%)
May 13, 2004
0.9571
0.9571
0.9397
0.9470
100,842
-0.01(-1.47%)
May 12, 2004
0.9558
0.9639
0.9440
0.9612
140,388
+0.00(+0.16%)
May 11, 2004
0.9422
0.9622
0.9341
0.9596
225,412
+0.02(+1.85%)
May 10, 2004
0.9508
0.9508
0.9399
0.9422
310,436
-0.02(-1.69%)
May 07, 2004
0.9735
0.9735
0.9485
0.9584
379,641
-0.01(-1.46%)
May 06, 2004
0.9609
0.9753
0.9533
0.9725
326,254
+0.01(+1.48%)
May 05, 2004
0.9556
0.9596
0.9528
0.9584
174,002
-0.00(-0.16%)
May 04, 2004
0.9445
0.9612
0.9430
0.9599
448,847
+0.03(+2.71%)
May 03, 2004
0.9204
0.9346
0.9204
0.9346
259,026
+0.01(+1.40%)
Apr 30, 2004
0.9255
0.9290
0.9065
0.9217
363,823
-0.01(-0.71%)
Apr 29, 2004
0.9131
0.9283
0.9131
0.9283
361,846
+0.03(+2.94%)
Apr 28, 2004
0.9202
0.9202
0.8964
0.9017
836,398
-0.03(-3.26%)
Apr 27, 2004
0.9445
0.9455
0.9265
0.9321
1,528,453
-0.01(-1.15%)
Apr 26, 2004
0.9447
0.9467
0.9404
0.9430
98,865
+0.00(+0.27%)
Apr 23, 2004
0.9407
0.9440
0.9361
0.9404
177,957
-0.01(-0.69%)
Apr 22, 2004
0.9442
0.9495
0.9432
0.9470
87,001
+0.00(+0.40%)
Apr 21, 2004
0.9432
0.9465
0.9419
0.9432
83,046
+0.00(+0.40%)
Apr 20, 2004
0.9430
0.9457
0.9394
0.9394
179,934
-0.01(-0.72%)
Apr 19, 2004
0.9419
0.9480
0.9419
0.9462
187,843
+0.00(+0.38%)
Apr 16, 2004
0.9483
0.9553
0.9404
0.9427
288,685
-0.01(-1.17%)
Apr 15, 2004
0.9584
0.9584
0.9424
0.9538
361,846
-0.01(-0.79%)
Apr 14, 2004
0.9862
0.9862
0.9576
0.9614
389,528
-0.04(-3.58%)
Apr 13, 2004
1.009
1.009
0.9953
0.9971
154,229
-0.01(-1.43%)
Apr 12, 2004
1.019
1.019
1.011
1.011
383,596
-0.01(-0.72%)
Apr 08, 2004
1.024
1.025
1.016
1.019
128,524
-0.02(-2.33%)
Apr 07, 2004
1.042
1.043
1.031
1.043
177,957
+0.00(+0.46%)
Apr 06, 2004
1.034
1.041
1.027
1.038
112,706
+0.01(+0.59%)
Apr 05, 2004
1.026
1.037
1.023
1.032
357,891
+0.01(+0.54%)
Apr 02, 2004
1.025
1.038
1.018
1.027
609,008
+0.00(+0.05%)
Apr 01, 2004
1.029
1.029
1.022
1.026
383,596
-0.00(-0.27%)
Mar 31, 2004
1.039
1.039
1.025
1.029
231,344
-0.01(-1.09%)
Mar 30, 2004
1.043
1.046
1.037
1.040
346,027
-0.00(-0.24%)
Mar 29, 2004
1.040
1.050
1.037
1.043
377,664
+0.00(+0.32%)
Mar 26, 2004
1.047
1.050
1.032
1.040
529,916
+0.00(+0.15%)
Mar 25, 2004
1.023
1.042
1.023
1.038
166,093
+0.02(+1.63%)
Mar 24, 2004
1.030
1.030
1.009
1.021
276,822
-0.01(-1.44%)
Mar 23, 2004
1.034
1.036
1.017
1.036
1,132,993
+0.00(+0.20%)
Mar 22, 2004
1.038
1.041
1.032
1.034
755,328
-0.00(-0.37%)
Mar 19, 2004
1.040
1.047
1.038
1.038
96,887
-0.00(-0.44%)
Mar 18, 2004
1.036
1.044
1.035
1.043
164,115
+0.01(+0.56%)
Mar 17, 2004
1.017
1.037
1.015
1.037
417,210
+0.02(+1.79%)
Mar 16, 2004
1.002
1.033
1.002
1.019
235,298
+0.02(+2.05%)
Mar 15, 2004
1.009
1.009
0.9920
0.9981
217,503
-0.00(-0.23%)
Mar 12, 2004
1.018
1.018
0.9890
1.000
308,458
-0.03(-2.47%)
Mar 11, 2004
1.026
1.027
1.020
1.026
215,525
-0.01(-0.83%)
Mar 10, 2004
1.029
1.040
1.026
1.034
320,322
-0.00(-0.22%)
Mar 09, 2004
1.017
1.037
1.017
1.037
377,664
+0.02(+1.96%)
Mar 08, 2004
1.012
1.018
1.012
1.017
122,592
+0.00(+0.22%)
Mar 05, 2004
1.013
1.017
1.013
1.014
130,501
+0.01(+0.83%)
Mar 04, 2004
1.001
1.009
1.001
1.006
172,025
+0.01(+0.53%)
Mar 03, 2004
0.9799
1.001
0.9799
1.001
158,184
+0.02(+1.75%)
Mar 02, 2004
0.9862
0.9963
0.9834
0.9834
324,277
+0.00(+0.36%)
Mar 01, 2004
0.9829
0.9940
0.9713
0.9799
270,890
-0.00(-0.31%)
Feb 27, 2004
0.9642
0.9895
0.9634
0.9829
755,328
+0.02(+2.32%)
Feb 26, 2004
0.9571
0.9642
0.9569
0.9607
207,616
-0.00(-0.08%)
Feb 25, 2004
0.9675
0.9687
0.9596
0.9614
425,119
-0.01(-0.63%)
Feb 24, 2004
0.9662
0.9758
0.9662
0.9675
905,603
+0.00(+0.45%)
Feb 23, 2004
0.9617
0.9650
0.9609
0.9632
353,936
+0.00(+0.08%)
Feb 20, 2004
0.9710
0.9710
0.9538
0.9624
266,935
-0.01(-0.89%)
Feb 19, 2004
0.9693
0.9748
0.9685
0.9710
261,003
-0.00(-0.26%)
Feb 18, 2004
0.9887
0.9887
0.9728
0.9735
126,547
-0.02(-1.53%)
Feb 17, 2004
0.9912
0.9973
0.9842
0.9887
110,728
+0.01(+1.51%)
Feb 13, 2004
0.9804
0.9859
0.9705
0.9741
189,820
+0.00(+0.36%)
Feb 12, 2004
0.9771
0.9809
0.9705
0.9705
195,752
-0.01(-0.70%)
Feb 11, 2004
0.9766
0.9887
0.9735
0.9773
326,254
-0.00(-0.41%)
Feb 10, 2004
0.9887
0.9925
0.9796
0.9814
357,891
+0.00(+0.00%)
Feb 09, 2004
0.9741
0.9832
0.9738
0.9814
170,047
+0.01(+0.91%)
Feb 06, 2004
0.9685
0.9725
0.9682
0.9725
158,184
+0.01(+1.53%)
Feb 05, 2004
0.9660
0.9660
0.9579
0.9579
83,046
-0.00(-0.45%)
Feb 04, 2004
0.9564
0.9687
0.9564
0.9622
65,250
-0.01(-0.60%)
Feb 03, 2004
0.9799
0.9799
0.9667
0.9680
189,820
-0.01(-1.01%)
Feb 02, 2004
0.9698
0.9870
0.9685
0.9778
152,252
+0.01(+0.55%)
Jan 30, 2004
0.9887
0.9887
0.9634
0.9725
290,663
-0.01(-1.18%)
Jan 29, 2004
1.003
1.003
0.9824
0.9842
211,571
-0.02(-1.52%)
Jan 28, 2004
1.014
1.014
0.9988
0.9993
116,660
-0.02(-1.96%)
Jan 27, 2004
1.014
1.040
1.014
1.019
247,162
+0.01(+0.75%)
Jan 26, 2004
1.018
1.020
1.012
1.012
122,592
+0.00(+0.10%)
Jan 23, 2004
1.019
1.019
1.005
1.011
199,707
-0.01(-1.43%)
Jan 22, 2004
1.024
1.026
1.020
1.025
122,592
+0.01(+0.62%)
Jan 21, 2004
1.032
1.033
1.016
1.019
355,914
-0.02(-1.71%)
Jan 20, 2004
1.048
1.048
1.034
1.037
122,592
-0.01(-1.04%)
Jan 16, 2004
1.052
1.052
1.041
1.048
150,274
-0.00(-0.41%)
Jan 15, 2004
1.042
1.052
1.040
1.052
63,273
+0.00(+0.31%)
Jan 14, 2004
1.060
1.060
1.046
1.049
81,069
-0.01(-1.22%)
Jan 13, 2004
1.065
1.070
1.061
1.062
55,364
-0.00(-0.07%)
Jan 12, 2004
1.062
1.065
1.058
1.062
39,546
-0.01(-0.54%)
Jan 09, 2004
1.067
1.070
1.067
1.068
146,320
+0.01(+1.03%)
Jan 08, 2004
1.056
1.060
1.055
1.057
100,842
+0.00(+0.36%)
Jan 07, 2004
1.053
1.056
1.053
1.053
122,592
-0.00(-0.10%)
Jan 06, 2004
1.055
1.056
1.039
1.054
255,071
-0.00(-0.21%)
Jan 05, 2004
1.067
1.067
1.054
1.057
322,300
-0.00(-0.33%)
Jan 02, 2004
1.046
1.060
1.046
1.060
179,934
+0.01(+1.30%)
Dec 31, 2003
1.047
1.049
1.045
1.047
19,773
+0.00(+0.12%)
Dec 30, 2003
1.047
1.053
1.043
1.045
98,865
+0.00(+0.41%)
Dec 29, 2003
1.038
1.041
1.037
1.041
21,750
+0.00(+0.27%)
Dec 26, 2003
1.038
1.042
0.9617
1.038
13,841
-0.00(-0.24%)
Dec 24, 2003
1.011
1.041
1.011
1.041
110,728
+0.02(+2.36%)
Dec 23, 2003
1.027
1.027
1.017
1.017
53,387
-0.01(-0.74%)
Dec 22, 2003
1.004
1.024
1.015
1.024
262,981
+0.02(+2.04%)
Dec 19, 2003
1.014
1.014
1.001
1.004
207,616
-0.01(-0.80%)
Dec 18, 2003
1.014
1.014
1.003
1.012
229,366
-0.01(-0.96%)
Dec 17, 2003
1.017
1.022
1.014
1.022
61,296
-0.00(-0.39%)
Dec 16, 2003
1.030
1.033
1.025
1.026
166,093
-0.00(-0.15%)
Dec 15, 2003
1.030
1.030
1.027
1.027
79,092
-0.00(-0.17%)
Dec 12, 2003
1.026
1.029
1.020
1.029
494,325
+0.01(+1.24%)
Dec 11, 2003
0.9988
1.017
0.9983
1.017
237,276
+0.00(+0.00%)
Dec 10, 2003
1.023
1.023
1.002
1.017
320,322
-0.00(-0.47%)
Dec 09, 2003
1.027
1.027
1.019
1.021
138,411
-0.01(-0.86%)
Dec 08, 2003
1.024
1.033
1.024
1.030
67,228
+0.01(+0.87%)
Dec 05, 2003
1.020
1.023
1.020
1.021
33,614
+0.01(+0.72%)
Dec 04, 2003
1.032
1.032
1.014
1.014
330,209
-0.02(-2.34%)
Dec 03, 2003
1.039
1.041
1.039
1.038
59,319
+0.01(+1.06%)
Dec 02, 2003
1.015
1.029
1.015
1.027
75,137
+0.01(+0.74%)
Dec 01, 2003
1.011
1.020
1.001
1.020
361,846
-0.02(-1.85%)
Nov 28, 2003
1.042
1.042
1.038
1.039
17,795
-0.00(-0.36%)
Nov 26, 2003
1.043
1.046
1.041
1.043
154,229
+0.01(+0.66%)
Nov 25, 2003
1.037
1.039
1.035
1.036
245,185
+0.01(+0.52%)
Nov 24, 2003
1.041
1.041
1.031
1.031
168,070
-0.02(-1.45%)
Nov 21, 2003
1.042
1.046
1.042
1.046
310,436
+0.00(+0.44%)
Nov 20, 2003
1.034
1.047
1.034
1.041
322,300
+0.02(+1.68%)
Nov 19, 2003
1.019
1.026
1.019
1.024
65,250
+0.01(+0.62%)
Nov 18, 2003
1.018
1.018
1.015
1.018
49,432
-0.00(-0.47%)
Nov 17, 2003
1.031
1.031
1.023
1.023
77,114
-0.01(-0.61%)
Nov 14, 2003
1.033
1.033
1.029
1.029
90,955
-0.00(-0.42%)
Nov 13, 2003
1.032
1.038
1.032
1.033
59,319
+0.00(+0.34%)
Nov 12, 2003
1.027
1.034
1.030
1.030
130,501
+0.00(+0.30%)
Nov 11, 2003
1.024
1.027
1.023
1.027
43,500
-0.00(-0.22%)
Nov 10, 2003
1.014
1.029
1.014
1.029
270,890
+0.02(+1.83%)
Nov 07, 2003
1.008
1.010
1.008
1.010
83,046
+0.02(+1.68%)
Nov 06, 2003
0.9993
1.002
0.9920
0.9938
126,547
-0.01(-0.63%)
Nov 05, 2003
0.9895
1.007
1.000
1.000
183,888
-0.00(-0.18%)
Nov 04, 2003
0.9895
1.002
0.9895
1.002
223,434
+0.02(+1.98%)
Nov 03, 2003
0.9953
0.9953
0.9786
0.9824
132,479
-0.01(-1.04%)
Oct 31, 2003
0.9720
0.9963
0.9720
0.9928
310,436
+0.01(+1.45%)
Oct 30, 2003
1.003
1.003
0.9786
0.9786
553,644
-0.02(-1.80%)
Oct 29, 2003
0.9910
0.9988
0.9794
0.9966
104,796
+0.01(+1.44%)
Oct 28, 2003
0.9768
0.9837
0.9768
0.9824
128,524
+0.01(+0.57%)
Oct 27, 2003
0.9746
0.9771
0.9723
0.9768
81,069
+0.00(+0.26%)
Oct 24, 2003
0.9804
0.9809
0.9743
0.9743
122,592
-0.01(-0.59%)
Oct 23, 2003
0.9839
0.9847
0.9801
0.9801
81,069
-0.01(-0.56%)
Oct 22, 2003
0.9811
0.9882
0.9811
0.9857
164,115
+0.01(+0.72%)
Oct 21, 2003
0.9710
0.9801
0.9705
0.9786
75,137
+0.01(+1.04%)
Oct 20, 2003
0.9753
0.9753
0.9685
0.9685
63,273
-0.00(-0.21%)
Oct 17, 2003
0.9715
0.9735
0.9705
0.9705
92,933
+0.00(+0.29%)
Oct 16, 2003
0.9558
0.9677
0.9647
0.9677
148,297
+0.01(+1.35%)
Oct 15, 2003
0.9536
0.9548
0.9536
0.9548
33,614
+0.00(+0.11%)
Oct 14, 2003
0.9533
0.9546
0.9513
0.9538
274,844
-0.00(-0.45%)
Oct 13, 2003
0.9503
0.9581
0.9531
0.9581
138,411
+0.01(+0.82%)
Oct 10, 2003
0.9344
0.9513
0.9344
0.9503
304,504
+0.02(+2.34%)
Oct 09, 2003
0.9321
0.9326
0.9253
0.9285
429,074
+0.00(+0.05%)
Oct 08, 2003
0.9351
0.9379
0.9326
0.9280
177,957
-0.01(-0.89%)
Oct 07, 2003
0.9392
0.9407
0.9364
0.9364
148,297
+0.01(+0.73%)
Oct 06, 2003
0.9103
0.9311
0.9103
0.9295
126,547
+0.02(+2.20%)
Oct 03, 2003
0.9126
0.9126
0.9113
0.9096
13,841
-0.00(-0.08%)
Oct 02, 2003
0.9078
0.9121
0.9078
0.9103
124,569
+0.01(+0.84%)
Oct 01, 2003
0.9005
0.9043
0.9005
0.9027
146,320
+0.00(+0.20%)
Sep 30, 2003
0.9075
0.9078
0.8977
0.9010
478,506
-0.00(-0.31%)
Sep 29, 2003
0.9027
0.9045
0.9027
0.9038
39,546
+0.00(+0.17%)
Sep 26, 2003
0.9015
0.9022
0.9015
0.9022
15,818
-0.00(-0.53%)
Sep 25, 2003
0.9182
0.9111
0.9065
0.9070
114,683
-0.01(-1.21%)
Sep 24, 2003
0.9207
0.9207
0.9172
0.9182
61,296
-0.00(-0.33%)
Sep 23, 2003
0.9167
0.9207
0.9111
0.9212
276,822
+0.00(+0.50%)
Sep 22, 2003
0.9306
0.9306
0.9167
0.9167
134,456
-0.01(-1.49%)
Sep 19, 2003
0.9389
0.9419
0.9341
0.9306
152,252
+0.01(+0.79%)
Sep 18, 2003
0.9182
0.9232
0.9182
0.9232
96,887
-0.01(-0.79%)
Sep 17, 2003
0.9326
0.9326
0.9290
0.9306
75,137
+0.01(+1.02%)
Sep 16, 2003
0.9204
0.9212
0.9172
0.9212
41,523
+0.00(+0.33%)
Sep 15, 2003
0.9086
0.9192
0.9086
0.9182
280,776
+0.00(+0.36%)
Sep 12, 2003
0.9169
0.9232
0.9149
0.9149
37,568
-0.00(-0.33%)
Sep 11, 2003
0.9210
0.9210
0.9144
0.9179
294,617
-0.01(-0.68%)
Sep 10, 2003
0.9250
0.9301
0.9242
0.9242
43,500
+0.00(+0.16%)
Sep 09, 2003
0.9263
0.9280
0.9215
0.9227
146,320
-0.00(-0.44%)
Sep 08, 2003
0.9364
0.9364
0.9260
0.9268
185,866
-0.02(-1.74%)
Sep 05, 2003
0.9452
0.9452
0.9387
0.9432
31,636
-0.00(-0.43%)
Sep 04, 2003
0.9546
0.9546
0.9369
0.9473
63,273
+0.00(+0.13%)
Sep 03, 2003
0.9333
0.9460
0.9333
0.9460
122,592
+0.02(+1.82%)
Sep 02, 2003
0.9242
0.9321
0.9207
0.9290
348,004
-0.00(-0.16%)
Aug 29, 2003
0.9258
0.9311
0.9258
0.9306
11,863
+0.01(+0.68%)
Aug 28, 2003
0.9232
0.9278
0.9187
0.9242
440,938
-0.00(-0.03%)
Aug 27, 2003
0.9265
0.9270
0.9220
0.9245
67,228
-0.02(-1.80%)
Aug 26, 2003
0.9288
0.9414
0.9288
0.9414
138,411
+0.02(+1.75%)
Aug 25, 2003
0.9268
0.9288
0.9253
0.9253
33,614
+0.00(+0.11%)
Aug 22, 2003
0.9204
0.9258
0.9204
0.9242
37,568
-0.00(-0.16%)
Aug 21, 2003
0.9230
0.9268
0.9220
0.9258
104,796
+0.00(+0.16%)
Aug 20, 2003
0.9222
0.9242
0.9215
0.9242
17,795
-0.00(-0.14%)
Aug 19, 2003
0.9255
0.9260
0.9235
0.9255
55,364
-0.00(-0.52%)
Aug 18, 2003
0.9344
0.9354
0.9303
0.9303
53,387
-0.00(-0.24%)
Aug 15, 2003
0.9341
0.9344
0.9326
0.9326
85,023
-0.00(-0.32%)
Aug 14, 2003
0.9374
0.9374
0.9338
0.9356
130,501
-0.01(-0.62%)
Aug 13, 2003
0.9407
0.9445
0.9389
0.9414
183,888
-0.00(-0.16%)
Aug 12, 2003
0.9407
0.9457
0.9344
0.9430
201,684
+0.00(+0.38%)
Aug 11, 2003
0.9154
0.9422
0.9136
0.9394
217,503
+0.03(+3.05%)
Aug 08, 2003
0.9007
0.9134
0.9007
0.9116
59,319
+0.01(+1.12%)
Aug 07, 2003
0.8929
0.9020
0.8929
0.9015
57,341
+0.01(+0.71%)
Aug 06, 2003
0.8838
0.9002
0.8800
0.8952
1,702,455
-0.00(-0.51%)
Aug 05, 2003
0.8990
0.9005
0.8911
0.8997
126,547
-0.01(-0.75%)
Aug 04, 2003
0.9096
0.9096
0.8977
0.9065
94,910
+0.00(+0.14%)
Aug 01, 2003
0.9060
0.9129
0.9053
0.9053
118,638
+0.00(+0.00%)
Jul 31, 2003
0.9065
0.9108
0.9007
0.9053
373,709
-0.00(-0.47%)
Jul 30, 2003
0.9129
0.9129
0.9053
0.9096
211,571
-0.01(-0.77%)
Jul 29, 2003
0.9316
0.9316
0.9167
0.9167
132,479
-0.01(-1.31%)
Jul 28, 2003
0.9225
0.9333
0.9225
0.9288
496,302
+0.01(+1.05%)
Jul 25, 2003
0.9136
0.9283
0.9136
0.9192
203,661
+0.01(+0.92%)
Jul 24, 2003
0.9065
0.9204
0.9027
0.9108
241,230
+0.01(+0.87%)
Jul 23, 2003
0.8936
0.9030
0.8936
0.9030
77,114
+0.01(+1.36%)
Jul 22, 2003
0.8964
0.8964
0.8906
0.8909
174,002
-0.01(-1.09%)
Jul 21, 2003
0.8929
0.9007
0.8929
0.9007
138,411
+0.01(+0.76%)
Jul 18, 2003
0.8939
0.8939
0.8896
0.8939
88,978
-0.01(-0.59%)
Jul 17, 2003
0.8990
0.9017
0.8990
0.8992
49,432
-0.00(-0.53%)
Jul 16, 2003
0.9030
0.9096
0.9015
0.9040
87,001
+0.00(+0.17%)
Jul 15, 2003
0.9012
0.9033
0.8992
0.9025
73,160
-0.01(-1.22%)
Jul 14, 2003
0.9065
0.9136
0.9065
0.9136
31,636
+0.01(+0.98%)
Jul 11, 2003
0.8997
0.9081
0.8997
0.9048
221,457
+0.01(+0.62%)
Jul 10, 2003
0.8979
0.8992
0.8947
0.8992
41,523
-0.01(-0.73%)
Jul 09, 2003
0.9002
0.9058
0.9000
0.9058
195,752
+0.00(+0.28%)
Jul 08, 2003
0.9159
0.9159
0.8997
0.9033
365,800
-0.02(-2.03%)
Jul 07, 2003
0.9129
0.9230
0.9093
0.9220
268,912
-0.00(-0.25%)
Jul 03, 2003
0.9161
0.9268
0.9126
0.9242
193,775
+0.01(+0.61%)
Jul 02, 2003
0.8957
0.9207
0.8947
0.9187
255,071
+0.02(+2.28%)
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.