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
NVIDIA Corp
(NQ:
NVDA
)
951.19
+26.40 (+2.85%)
Streaming Delayed Price
Updated: 2:46 PM EDT, May 20, 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, 2006
2.212
2.246
2.154
2.170
51,048,680
-0.02(-0.93%)
Jun 29, 2006
2.038
2.190
2.031
2.190
74,992,704
+0.09(+4.52%)
Jun 28, 2006
2.001
2.128
1.949
2.096
90,861,944
+0.11(+5.54%)
Jun 27, 2006
2.063
2.065
1.958
1.985
65,935,452
-0.07(-3.18%)
Jun 26, 2006
2.067
2.089
2.041
2.051
30,712,518
-0.02(-0.94%)
Jun 23, 2006
2.065
2.113
2.046
2.070
36,541,436
+0.00(+0.05%)
Jun 22, 2006
2.155
2.161
2.055
2.069
61,441,760
-0.06(-2.92%)
Jun 21, 2006
2.099
2.165
2.099
2.131
48,096,412
+0.02(+1.11%)
Jun 20, 2006
2.082
2.156
2.074
2.108
58,412,516
-0.03(-1.57%)
Jun 19, 2006
2.232
2.243
2.136
2.141
42,303,216
-0.07(-3.00%)
Jun 16, 2006
2.250
2.257
2.186
2.208
54,893,916
-0.06(-2.56%)
Jun 15, 2006
2.160
2.273
2.142
2.266
91,281,808
+0.18(+8.76%)
Jun 14, 2006
2.036
2.089
2.015
2.083
52,381,008
+0.06(+2.92%)
Jun 13, 2006
2.055
2.097
2.005
2.024
58,061,820
-0.03(-1.54%)
Jun 12, 2006
2.138
2.167
2.044
2.056
50,499,224
-0.12(-5.53%)
Jun 09, 2006
2.212
2.249
2.158
2.176
47,293,444
-0.01(-0.33%)
Jun 08, 2006
2.198
2.227
2.096
2.183
79,642,856
-0.04(-1.83%)
Jun 07, 2006
2.289
2.293
2.207
2.224
61,634,796
-0.04(-1.80%)
Jun 06, 2006
2.356
2.359
2.202
2.265
89,842,920
-0.06(-2.67%)
Jun 05, 2006
2.416
2.460
2.320
2.327
63,353,612
-0.10(-4.20%)
Jun 02, 2006
2.469
2.517
2.404
2.429
73,444,008
-0.04(-1.45%)
Jun 01, 2006
2.369
2.465
2.332
2.465
58,564,268
+0.12(+5.22%)
May 31, 2006
2.373
2.395
2.328
2.342
65,236,372
+0.00(+0.04%)
May 30, 2006
2.447
2.448
2.340
2.341
48,919,996
-0.10(-4.17%)
May 26, 2006
2.447
2.463
2.418
2.443
32,120,232
+0.01(+0.21%)
May 25, 2006
2.497
2.534
2.425
2.438
46,185,236
-0.01(-0.54%)
May 24, 2006
2.420
2.524
2.386
2.451
63,189,272
+0.03(+1.31%)
May 23, 2006
2.497
2.555
2.409
2.420
58,038,816
-0.03(-1.08%)
May 22, 2006
2.467
2.472
2.379
2.446
80,116,016
-0.03(-1.36%)
May 19, 2006
2.451
2.538
2.427
2.480
101,689,592
+0.05(+2.10%)
May 18, 2006
2.564
2.589
2.426
2.429
74,862,824
-0.12(-4.53%)
May 17, 2006
2.642
2.657
2.497
2.544
91,700,224
-0.11(-4.04%)
May 16, 2006
2.738
2.739
2.634
2.651
54,242,944
-0.07(-2.62%)
May 15, 2006
2.678
2.746
2.655
2.722
60,340,532
+0.04(+1.44%)
May 12, 2006
2.832
2.847
2.624
2.684
170,956,944
-0.22(-7.52%)
May 11, 2006
3.039
3.068
2.878
2.902
131,422,488
-0.11(-3.56%)
May 10, 2006
3.040
3.076
2.978
3.009
82,424,192
-0.07(-2.22%)
May 09, 2006
3.170
3.186
3.073
3.077
61,234,684
-0.10(-3.05%)
May 08, 2006
3.180
3.249
3.144
3.174
54,923,740
-0.01(-0.45%)
May 05, 2006
3.162
3.199
3.118
3.188
37,055,180
+0.04(+1.36%)
May 04, 2006
3.104
3.180
3.087
3.145
55,720,428
-0.02(-0.65%)
May 03, 2006
3.110
3.200
3.107
3.166
41,226,456
+0.02(+0.65%)
May 02, 2006
3.173
3.211
3.091
3.145
58,841,072
-0.00(-0.13%)
May 01, 2006
2.999
3.208
2.999
3.149
98,391,216
+0.17(+5.75%)
Apr 28, 2006
2.975
3.016
2.950
2.978
31,040,214
+0.01(+0.17%)
Apr 27, 2006
2.915
3.001
2.852
2.973
50,472,496
+0.05(+1.60%)
Apr 26, 2006
2.958
3.003
2.895
2.926
36,031,852
-0.02(-0.62%)
Apr 25, 2006
2.915
2.954
2.864
2.945
78,360,448
-0.00(-0.14%)
Apr 24, 2006
2.879
2.977
2.828
2.949
73,787,672
+0.09(+3.06%)
Apr 21, 2006
2.977
2.989
2.826
2.861
83,942,744
-0.11(-3.61%)
Apr 20, 2006
2.946
3.021
2.897
2.968
64,473,912
-0.00(-0.14%)
Apr 19, 2006
2.935
3.005
2.895
2.972
56,412,256
+0.02(+0.62%)
Apr 18, 2006
3.025
2.972
2.873
2.954
127,054,760
-0.07(-2.36%)
Apr 17, 2006
3.012
3.101
3.001
3.025
48,388,448
+0.01(+0.27%)
Apr 13, 2006
3.037
3.072
3.005
3.017
80,491,376
-0.09(-2.79%)
Apr 12, 2006
2.983
3.120
2.986
3.104
65,400,388
+0.12(+4.03%)
Apr 11, 2006
3.068
3.068
2.965
2.983
76,536,632
-0.07(-2.43%)
Apr 10, 2006
3.105
3.123
3.034
3.058
70,411,416
-0.05(-1.74%)
Apr 07, 2006
3.107
3.134
3.051
3.112
74,424,080
-1.57(-33.51%)
Apr 06, 2006
4.658
4.715
4.594
4.680
258,138,208
+0.01(+0.20%)
Apr 05, 2006
4.625
4.694
4.526
4.671
363,989,952
+0.04(+0.81%)
Apr 04, 2006
4.432
4.640
4.428
4.633
392,650,592
+0.21(+4.68%)
Apr 03, 2006
4.400
4.487
4.345
4.426
316,876,256
+0.05(+1.12%)
Mar 31, 2006
4.390
4.451
4.350
4.377
273,263,264
-0.02(-0.37%)
Mar 30, 2006
4.368
4.417
4.289
4.393
347,746,432
+0.03(+0.68%)
Mar 29, 2006
4.158
4.371
4.124
4.363
322,821,888
+0.22(+5.37%)
Mar 28, 2006
4.060
4.195
4.051
4.141
260,065,136
+0.06(+1.54%)
Mar 27, 2006
3.974
4.081
3.961
4.078
213,049,584
+0.11(+2.69%)
Mar 24, 2006
3.851
3.978
3.845
3.971
224,984,000
+0.13(+3.38%)
Mar 23, 2006
3.784
3.857
3.741
3.841
216,499,216
+0.07(+1.87%)
Mar 22, 2006
3.784
3.802
3.686
3.771
378,903,072
-0.11(-2.87%)
Mar 21, 2006
3.883
3.952
3.781
3.883
404,051,296
+0.18(+4.94%)
Mar 20, 2006
3.761
3.762
3.696
3.700
96,075,792
-0.03(-0.76%)
Mar 17, 2006
3.681
3.738
3.626
3.728
202,304,288
+0.03(+0.81%)
Mar 16, 2006
3.835
3.840
3.685
3.698
185,895,936
-0.13(-3.39%)
Mar 15, 2006
3.776
3.834
3.761
3.828
166,987,664
+0.06(+1.60%)
Mar 14, 2006
3.669
3.783
3.655
3.768
205,314,384
+0.10(+2.77%)
Mar 13, 2006
3.659
3.684
3.632
3.666
121,702,808
+0.04(+1.20%)
Mar 10, 2006
3.683
3.730
3.590
3.623
170,578,592
-0.06(-1.74%)
Mar 09, 2006
3.712
3.774
3.685
3.687
175,523,472
+0.02(+0.52%)
Mar 08, 2006
3.687
3.706
3.536
3.668
219,379,808
-0.02(-0.50%)
Mar 07, 2006
3.751
3.780
3.612
3.686
198,254,192
-0.06(-1.71%)
Mar 06, 2006
3.831
3.857
3.732
3.750
173,011,776
-0.01(-0.20%)
Mar 03, 2006
3.711
3.823
3.704
3.758
194,851,648
+0.01(+0.35%)
Mar 02, 2006
3.736
3.798
3.697
3.745
178,388,352
+0.01(+0.14%)
Mar 01, 2006
3.616
3.761
3.593
3.740
230,215,360
+0.14(+3.80%)
Feb 28, 2006
3.616
3.646
3.568
3.603
184,228,016
-0.03(-0.80%)
Feb 27, 2006
3.517
3.654
3.480
3.632
217,963,056
+0.14(+4.05%)
Feb 24, 2006
3.506
3.548
3.472
3.490
136,184,224
-0.00(-0.02%)
Feb 23, 2006
3.535
3.558
3.481
3.491
125,953,048
-0.05(-1.53%)
Feb 22, 2006
3.501
3.574
3.417
3.545
307,339,712
-0.01(-0.17%)
Feb 21, 2006
3.621
3.627
3.520
3.552
223,716,384
-0.08(-2.13%)
Feb 17, 2006
3.873
3.877
3.608
3.629
770,823,680
+0.02(+0.57%)
Feb 16, 2006
3.503
3.616
3.479
3.608
427,080,288
+0.17(+4.94%)
Feb 15, 2006
3.367
3.448
3.358
3.438
161,328,528
+0.06(+1.93%)
Feb 14, 2006
3.367
3.386
3.329
3.373
111,962,192
+0.01(+0.18%)
Feb 13, 2006
3.345
3.391
3.322
3.367
91,813,784
+0.01(+0.34%)
Feb 10, 2006
3.387
3.402
3.277
3.356
135,721,136
-0.02(-0.57%)
Feb 09, 2006
3.444
3.497
3.354
3.375
142,950,080
-0.06(-1.69%)
Feb 08, 2006
3.347
3.433
3.347
3.433
128,551,072
+0.10(+2.89%)
Feb 07, 2006
3.467
3.467
3.335
3.337
130,623,208
-0.12(-3.56%)
Feb 06, 2006
3.356
3.464
3.341
3.460
118,869,320
+0.09(+2.82%)
Feb 03, 2006
3.313
3.406
3.302
3.365
164,911,600
+0.03(+0.92%)
Feb 02, 2006
3.470
3.473
3.329
3.334
154,931,584
-0.10(-3.05%)
Feb 01, 2006
3.375
3.453
3.362
3.439
147,447,552
+0.00(+0.07%)
Jan 31, 2006
3.478
3.497
3.410
3.437
125,733,280
-0.06(-1.68%)
Jan 30, 2006
3.551
3.555
3.480
3.496
103,273,336
-0.04(-1.12%)
Jan 27, 2006
3.515
3.574
3.486
3.535
125,925,576
+0.07(+1.89%)
Jan 26, 2006
3.404
3.473
3.383
3.470
146,788,240
+0.11(+3.42%)
Jan 25, 2006
3.402
3.424
3.315
3.355
130,894,000
-0.03(-0.88%)
Jan 24, 2006
3.376
3.455
3.367
3.385
127,185,344
+0.02(+0.50%)
Jan 23, 2006
3.375
3.396
3.329
3.368
109,521,152
+0.02(+0.57%)
Jan 20, 2006
3.451
3.490
3.348
3.349
150,963,920
-0.10(-2.80%)
Jan 19, 2006
3.308
3.490
3.302
3.445
299,164,992
+0.18(+5.55%)
Jan 18, 2006
3.149
3.275
3.119
3.264
150,422,336
+0.02(+0.52%)
Jan 17, 2006
3.205
3.249
3.162
3.247
107,672,704
-0.00(-0.07%)
Jan 13, 2006
3.271
3.298
3.204
3.250
137,781,504
-0.03(-0.89%)
Jan 12, 2006
3.325
3.376
3.255
3.279
162,050,640
-0.05(-1.42%)
Jan 11, 2006
3.213
3.344
3.208
3.326
204,827,744
+0.12(+3.62%)
Jan 10, 2006
3.194
3.210
3.153
3.210
111,083,104
+0.00(+0.02%)
Jan 09, 2006
3.120
3.226
3.114
3.209
183,301,840
+0.09(+2.79%)
Jan 06, 2006
3.107
3.133
2.985
3.122
203,874,080
+0.05(+1.64%)
Jan 05, 2006
3.004
3.077
2.999
3.071
211,299,248
+0.07(+2.27%)
Jan 04, 2006
2.944
3.008
2.913
3.003
166,814,992
+0.08(+2.80%)
Jan 03, 2006
2.811
2.943
2.802
2.922
154,629,408
+0.13(+4.54%)
Dec 30, 2005
2.833
2.834
2.783
2.795
75,091,472
-0.05(-1.90%)
Dec 29, 2005
2.912
2.922
2.837
2.849
101,534,784
-0.06(-2.23%)
Dec 28, 2005
2.887
2.923
2.869
2.914
86,476,456
+0.03(+0.93%)
Dec 27, 2005
2.867
2.919
2.857
2.887
120,341,008
+0.02(+0.61%)
Dec 23, 2005
2.855
2.873
2.836
2.870
70,162,296
+0.02(+0.78%)
Dec 22, 2005
2.761
2.851
2.760
2.847
104,109,256
+0.08(+3.04%)
Dec 21, 2005
2.782
2.805
2.738
2.763
94,639,424
-0.01(-0.19%)
Dec 20, 2005
2.767
2.809
2.732
2.769
99,537,208
-0.00(-0.06%)
Dec 19, 2005
2.823
2.844
2.763
2.770
95,593,080
-0.05(-1.66%)
Dec 16, 2005
2.802
2.829
2.776
2.817
348,496,000
+0.02(+0.88%)
Dec 15, 2005
2.826
2.847
2.763
2.792
108,814,736
-0.04(-1.27%)
Dec 14, 2005
2.834
2.847
2.795
2.828
94,015,432
-0.03(-0.94%)
Dec 13, 2005
2.824
2.880
2.803
2.855
145,014,368
+0.04(+1.30%)
Dec 12, 2005
2.786
2.825
2.781
2.818
91,943,296
+0.04(+1.46%)
Dec 09, 2005
2.747
2.782
2.709
2.778
85,978,048
+0.04(+1.42%)
Dec 08, 2005
2.747
2.783
2.708
2.739
126,455,384
-0.02(-0.80%)
Dec 07, 2005
2.767
2.784
2.714
2.761
115,337,264
+0.00(+0.17%)
Dec 06, 2005
2.750
2.794
2.746
2.757
122,723,184
+0.01(+0.42%)
Dec 05, 2005
2.803
2.803
2.736
2.745
126,796,816
-0.05(-1.86%)
Dec 02, 2005
2.809
2.816
2.760
2.797
109,387,712
+0.00(+0.03%)
Dec 01, 2005
2.786
2.809
2.757
2.796
183,808,096
+0.03(+1.19%)
Nov 30, 2005
2.693
2.777
2.692
2.763
188,195,696
+0.05(+1.89%)
Nov 29, 2005
2.724
2.802
2.700
2.712
341,149,344
-0.18(-6.34%)
Nov 28, 2005
2.918
2.943
2.844
2.896
138,837,200
-0.01(-0.50%)
Nov 25, 2005
2.896
2.915
2.876
2.910
38,157,956
+0.03(+0.98%)
Nov 23, 2005
2.893
2.924
2.867
2.882
134,724,320
-0.01(-0.29%)
Nov 22, 2005
2.830
2.918
2.808
2.890
239,296,656
+0.07(+2.66%)
Nov 21, 2005
2.770
2.820
2.751
2.815
148,707,328
+0.05(+1.77%)
Nov 18, 2005
2.781
2.804
2.712
2.766
152,325,712
-0.01(-0.19%)
Nov 17, 2005
2.676
2.774
2.645
2.772
229,995,584
+0.12(+4.44%)
Nov 16, 2005
2.666
2.681
2.602
2.654
148,895,696
-0.01(-0.34%)
Nov 15, 2005
2.673
2.698
2.655
2.663
162,278,256
+0.01(+0.23%)
Nov 14, 2005
2.603
2.675
2.563
2.657
161,450,192
+0.06(+2.12%)
Nov 11, 2005
2.582
2.633
2.571
2.602
178,541,408
+0.04(+1.64%)
Nov 10, 2005
2.751
2.811
2.510
2.560
818,788,992
-0.10(-3.71%)
Nov 09, 2005
2.549
2.675
2.520
2.659
267,808,192
+0.11(+4.51%)
Nov 08, 2005
2.602
2.604
2.533
2.544
176,265,200
-0.05(-1.86%)
Nov 07, 2005
2.617
2.627
2.581
2.592
121,275,040
-0.01(-0.44%)
Nov 04, 2005
2.650
2.656
2.576
2.604
186,504,224
-0.05(-1.70%)
Nov 03, 2005
2.698
2.714
2.627
2.649
152,098,096
-0.03(-1.17%)
Nov 02, 2005
2.534
2.683
2.523
2.680
171,261,456
+0.15(+5.79%)
Nov 01, 2005
2.565
2.584
2.513
2.533
130,976,416
-0.03(-1.22%)
Oct 31, 2005
2.488
2.582
2.488
2.565
141,419,520
+0.09(+3.49%)
Oct 28, 2005
2.410
2.483
2.351
2.478
151,956,816
+0.07(+3.08%)
Oct 27, 2005
2.460
2.468
2.396
2.404
74,494,944
-0.05(-2.09%)
Oct 26, 2005
2.525
2.530
2.452
2.455
135,834,944
-0.07(-2.73%)
Oct 25, 2005
2.491
2.532
2.481
2.524
109,454,432
+0.02(+0.64%)
Oct 24, 2005
2.463
2.508
2.441
2.508
95,173,160
+0.07(+2.72%)
Oct 21, 2005
2.469
2.477
2.425
2.442
97,578,880
+0.01(+0.57%)
Oct 20, 2005
2.415
2.478
2.404
2.428
117,578,152
+0.02(+0.70%)
Oct 19, 2005
2.400
2.415
2.332
2.411
207,983,040
-0.02(-0.85%)
Oct 18, 2005
2.481
2.486
2.416
2.432
98,057,672
-0.04(-1.64%)
Oct 17, 2005
2.450
2.497
2.450
2.472
79,769,480
+0.02(+0.97%)
Oct 14, 2005
2.466
2.497
2.408
2.448
101,793,800
+0.00(+0.00%)
Oct 13, 2005
2.456
2.460
2.354
2.448
166,563,824
-0.01(-0.53%)
Oct 12, 2005
2.426
2.499
2.422
2.461
215,082,464
+0.03(+1.19%)
Oct 11, 2005
2.472
2.494
2.404
2.432
176,618,400
-0.03(-1.24%)
Oct 10, 2005
2.540
2.545
2.462
2.463
150,182,944
-0.06(-2.54%)
Oct 07, 2005
2.565
2.591
2.507
2.527
180,511,504
-0.03(-1.28%)
Oct 06, 2005
2.566
2.606
2.483
2.560
224,191,248
-0.01(-0.36%)
Oct 05, 2005
2.660
2.660
2.553
2.569
195,958,368
-0.09(-3.31%)
Oct 04, 2005
2.704
2.748
2.651
2.657
168,255,280
-0.04(-1.31%)
Oct 03, 2005
2.651
2.711
2.630
2.692
179,836,496
+0.07(+2.74%)
Sep 30, 2005
2.599
2.644
2.594
2.620
150,057,360
+0.02(+0.88%)
Sep 29, 2005
2.546
2.599
2.525
2.598
167,894,224
+0.05(+2.07%)
Sep 28, 2005
2.537
2.552
2.508
2.545
115,627,680
+0.02(+0.60%)
Sep 27, 2005
2.532
2.554
2.510
2.529
132,177,312
+0.01(+0.33%)
Sep 26, 2005
2.520
2.539
2.474
2.521
133,032,856
+0.02(+0.83%)
Sep 23, 2005
2.459
2.522
2.439
2.500
102,900,512
+0.04(+1.46%)
Sep 22, 2005
2.539
2.539
2.419
2.465
241,733,776
-0.07(-2.69%)
Sep 21, 2005
2.545
2.595
2.510
2.533
204,615,824
-0.02(-0.87%)
Sep 20, 2005
2.525
2.583
2.522
2.555
170,778,736
+0.05(+1.95%)
Sep 19, 2005
2.539
2.547
2.492
2.506
140,077,344
-0.04(-1.41%)
Sep 16, 2005
2.562
2.575
2.521
2.542
170,005,616
+0.00(+0.06%)
Sep 15, 2005
2.534
2.568
2.519
2.540
248,472,160
+0.04(+1.78%)
Sep 14, 2005
2.507
2.541
2.484
2.496
164,648,656
-0.03(-1.21%)
Sep 13, 2005
2.441
2.539
2.441
2.526
279,530,688
+0.07(+3.02%)
Sep 12, 2005
2.463
2.471
2.423
2.452
182,026,368
-0.01(-0.34%)
Sep 09, 2005
2.455
2.466
2.416
2.461
148,554,272
+0.03(+1.29%)
Sep 08, 2005
2.387
2.459
2.387
2.429
211,307,104
+0.03(+1.18%)
Sep 07, 2005
2.324
2.407
2.318
2.401
192,304,640
+0.07(+3.19%)
Sep 06, 2005
2.316
2.339
2.281
2.327
138,370,176
+0.02(+0.83%)
Sep 02, 2005
2.351
2.351
2.300
2.308
153,644,352
-0.04(-1.63%)
Sep 01, 2005
2.338
2.367
2.326
2.346
182,124,480
+0.00(+0.03%)
Aug 31, 2005
2.289
2.374
2.282
2.345
296,563,040
+0.05(+2.23%)
Aug 30, 2005
2.211
2.299
2.208
2.294
310,314,496
+0.08(+3.59%)
Aug 29, 2005
2.190
2.217
2.172
2.215
112,303,624
+0.00(+0.17%)
Aug 26, 2005
2.247
2.247
2.189
2.211
105,777,168
-0.03(-1.53%)
Aug 25, 2005
2.240
2.257
2.221
2.245
96,962,736
+0.02(+0.69%)
Aug 24, 2005
2.214
2.277
2.203
2.230
168,302,384
+0.00(+0.07%)
Aug 23, 2005
2.211
2.240
2.204
2.228
83,219,120
+0.01(+0.66%)
Aug 22, 2005
2.228
2.264
2.188
2.214
178,965,248
-0.02(-0.82%)
Aug 19, 2005
2.252
2.259
2.225
2.232
138,087,616
-0.02(-0.71%)
Aug 18, 2005
2.290
2.302
2.238
2.248
269,067,968
-0.06(-2.58%)
Aug 17, 2005
2.298
2.336
2.296
2.308
198,701,584
+0.00(+0.00%)
Aug 16, 2005
2.325
2.346
2.291
2.308
208,485,376
-0.04(-1.69%)
Aug 15, 2005
2.297
2.371
2.268
2.348
288,714,016
+0.06(+2.54%)
Aug 12, 2005
2.286
2.309
2.208
2.289
750,698,880
+0.13(+6.02%)
Aug 11, 2005
2.130
2.163
2.109
2.160
229,438,304
+0.03(+1.40%)
Aug 10, 2005
2.171
2.182
2.108
2.130
144,080,336
-0.03(-1.48%)
Aug 09, 2005
2.170
2.176
2.138
2.162
95,463,576
-0.01(-0.25%)
Aug 08, 2005
2.174
2.215
2.152
2.167
237,283,392
+0.01(+0.35%)
Aug 05, 2005
2.103
2.164
2.088
2.160
223,728,160
+0.05(+2.54%)
Aug 04, 2005
2.112
2.121
2.101
2.106
116,565,632
-0.02(-1.04%)
Aug 03, 2005
2.128
2.148
2.109
2.128
169,491,504
+0.00(+0.00%)
Aug 02, 2005
2.102
2.135
2.099
2.128
138,224,976
+0.03(+1.35%)
Aug 01, 2005
2.081
2.109
2.067
2.100
127,232,440
+0.03(+1.52%)
Jul 29, 2005
2.076
2.098
2.052
2.069
115,007,608
-0.02(-0.77%)
Jul 28, 2005
2.065
2.095
2.036
2.085
134,492,768
+0.02(+0.78%)
Jul 27, 2005
2.030
2.078
1.996
2.069
264,193,728
+0.04(+2.04%)
Jul 26, 2005
1.978
2.030
1.970
2.027
248,385,824
+0.04(+2.08%)
Jul 25, 2005
1.952
2.047
1.943
1.986
318,850,304
+0.01(+0.58%)
Jul 22, 2005
2.037
2.066
1.960
1.975
228,688,736
-0.05(-2.60%)
Jul 21, 2005
2.036
2.045
1.985
2.027
194,435,648
-0.04(-1.71%)
Jul 20, 2005
2.008
2.071
1.981
2.062
172,187,632
+0.03(+1.51%)
Jul 19, 2005
2.017
2.036
2.001
2.032
169,373,760
+0.03(+1.37%)
Jul 18, 2005
2.049
2.050
1.984
2.004
341,726,240
-0.05(-2.49%)
Jul 15, 2005
2.072
2.078
2.020
2.056
400,087,552
-0.02(-1.07%)
Jul 14, 2005
2.197
2.240
2.075
2.078
612,057,856
-0.10(-4.43%)
Jul 13, 2005
2.180
2.186
2.137
2.174
194,518,064
+0.00(+0.14%)
Jul 12, 2005
2.182
2.188
2.127
2.171
184,534,128
-0.01(-0.56%)
Jul 11, 2005
2.170
2.205
2.161
2.183
130,650,680
+0.03(+1.49%)
Jul 08, 2005
2.137
2.158
2.110
2.151
133,476,320
+0.03(+1.26%)
Jul 07, 2005
2.106
2.140
2.099
2.124
152,368,896
-0.02(-0.71%)
Jul 06, 2005
2.091
2.149
2.067
2.140
230,117,248
+0.06(+2.68%)
Jul 05, 2005
2.059
2.092
2.039
2.084
127,036,208
+0.03(+1.57%)
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.