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
Nice Ltd ADR
(NQ:
NICE
)
168.75
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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 (%)
Jul 30, 2004
5.133
5.164
5.031
5.107
110,931
-0.02(-0.46%)
Jul 29, 2004
5.119
5.131
4.945
5.131
142,505
+0.07(+1.36%)
Jul 28, 2004
4.964
5.100
4.822
5.062
219,546
-0.44(-7.99%)
Jul 27, 2004
5.416
5.506
5.387
5.501
147,978
+0.05(+1.00%)
Jul 26, 2004
5.463
5.525
5.383
5.447
75,988
+0.07(+1.24%)
Jul 23, 2004
5.511
5.513
5.373
5.380
53,044
-0.17(-3.12%)
Jul 22, 2004
5.499
5.587
5.440
5.554
66,727
+0.09(+1.65%)
Jul 21, 2004
5.587
5.613
5.444
5.463
129,244
-0.12(-2.13%)
Jul 20, 2004
5.542
5.592
5.423
5.582
116,614
+0.11(+2.09%)
Jul 19, 2004
5.321
5.511
5.314
5.468
131,138
+0.24(+4.54%)
Jul 16, 2004
5.297
5.299
5.164
5.231
183,762
-0.06(-1.12%)
Jul 15, 2004
5.356
5.390
5.290
5.290
86,303
+0.00(+0.09%)
Jul 14, 2004
5.404
5.466
5.266
5.285
156,187
-0.13(-2.41%)
Jul 13, 2004
5.432
5.444
5.392
5.416
95,985
-0.01(-0.22%)
Jul 12, 2004
5.442
5.442
5.337
5.428
150,714
+0.11(+2.01%)
Jul 09, 2004
5.297
5.373
5.290
5.321
62,727
+0.03(+0.49%)
Jul 08, 2004
5.356
5.378
5.288
5.295
15,366
-0.12(-2.24%)
Jul 07, 2004
5.489
5.501
5.390
5.416
48,413
-0.06(-1.08%)
Jul 06, 2004
5.482
5.546
5.447
5.475
64,411
-0.03(-0.60%)
Jul 02, 2004
5.501
5.570
5.442
5.508
115,351
+0.02(+0.30%)
Jul 01, 2004
5.620
5.663
5.470
5.492
106,931
-0.18(-3.18%)
Jun 30, 2004
5.677
5.791
5.630
5.672
50,097
-0.06(-1.00%)
Jun 29, 2004
5.658
5.751
5.656
5.729
45,467
+0.04(+0.75%)
Jun 28, 2004
5.725
5.915
5.608
5.687
210,916
+0.05(+0.84%)
Jun 25, 2004
5.734
5.831
5.637
5.639
87,776
-0.17(-2.86%)
Jun 24, 2004
5.440
5.907
5.340
5.805
513,609
+0.31(+5.71%)
Jun 23, 2004
5.551
5.575
5.394
5.492
216,389
-0.08(-1.45%)
Jun 22, 2004
5.499
5.582
5.425
5.573
35,784
+0.09(+1.56%)
Jun 21, 2004
5.478
5.575
5.478
5.487
55,781
+0.17(+3.12%)
Jun 18, 2004
5.261
5.349
5.231
5.321
38,731
+0.05(+0.86%)
Jun 17, 2004
5.368
5.380
5.276
5.276
75,778
-0.14(-2.59%)
Jun 16, 2004
5.404
5.532
5.345
5.416
55,781
+0.07(+1.33%)
Jun 15, 2004
5.299
5.461
5.261
5.345
71,568
+0.12(+2.23%)
Jun 14, 2004
5.373
5.440
5.228
5.228
76,830
-0.27(-4.88%)
Jun 10, 2004
5.501
5.520
5.404
5.497
42,520
+0.09(+1.58%)
Jun 09, 2004
5.527
5.551
5.404
5.411
35,363
-0.16(-2.86%)
Jun 08, 2004
5.556
5.570
5.406
5.570
198,286
+0.18(+3.30%)
Jun 07, 2004
5.295
5.421
5.257
5.392
182,078
+0.29(+5.58%)
Jun 04, 2004
5.112
5.121
5.081
5.107
40,415
+0.08(+1.61%)
Jun 03, 2004
5.131
5.195
5.026
5.026
66,727
-0.13(-2.44%)
Jun 02, 2004
5.169
5.207
5.150
5.152
70,516
-0.04(-0.78%)
Jun 01, 2004
5.295
5.295
5.178
5.193
56,412
-0.02(-0.46%)
May 28, 2004
5.342
5.342
5.162
5.216
45,046
+0.05(+0.87%)
May 27, 2004
5.159
5.302
5.159
5.171
23,996
-0.10(-1.94%)
May 26, 2004
5.193
5.323
5.193
5.273
42,941
+0.08(+1.60%)
May 25, 2004
5.193
5.193
5.126
5.190
45,256
+0.05(+0.92%)
May 24, 2004
5.226
5.280
5.131
5.143
75,146
+0.01(+0.23%)
May 21, 2004
5.109
5.147
5.064
5.131
29,469
+0.07(+1.31%)
May 20, 2004
5.223
5.223
5.064
5.064
21,049
-0.12(-2.38%)
May 19, 2004
5.185
5.302
5.169
5.188
45,677
+0.05(+0.97%)
May 18, 2004
5.226
5.247
5.002
5.138
42,941
-0.01(-0.28%)
May 17, 2004
5.112
5.207
5.043
5.152
37,047
-0.10(-1.81%)
May 14, 2004
5.176
5.269
5.161
5.247
30,942
+0.10(+1.84%)
May 13, 2004
5.119
5.233
5.107
5.152
40,415
+0.01(+0.18%)
May 12, 2004
5.164
5.247
5.071
5.143
48,834
-0.05(-0.87%)
May 11, 2004
5.076
5.242
5.040
5.188
33,468
+0.06(+1.16%)
May 10, 2004
5.145
5.214
5.000
5.128
94,933
-0.21(-3.96%)
May 07, 2004
5.345
5.701
5.321
5.340
66,095
-0.00(-0.09%)
May 06, 2004
5.535
5.535
5.302
5.345
110,089
-0.14(-2.60%)
May 05, 2004
5.316
5.535
5.288
5.487
203,338
+0.44(+8.76%)
May 04, 2004
5.276
5.321
5.045
5.045
455,722
-0.51(-9.23%)
May 03, 2004
5.582
5.606
5.504
5.558
71,778
+0.05(+0.82%)
Apr 30, 2004
5.577
5.582
5.497
5.513
46,309
-0.01(-0.26%)
Apr 29, 2004
5.641
5.674
5.487
5.527
50,939
-0.16(-2.76%)
Apr 28, 2004
5.879
5.917
5.665
5.684
64,201
-0.14(-2.37%)
Apr 27, 2004
5.953
5.986
5.820
5.822
55,991
-0.15(-2.47%)
Apr 26, 2004
5.896
5.991
5.896
5.969
32,205
-0.05(-0.87%)
Apr 23, 2004
5.893
6.057
5.891
6.021
46,519
+0.03(+0.56%)
Apr 22, 2004
5.972
6.045
5.884
5.988
75,988
+0.00(+0.04%)
Apr 21, 2004
5.998
6.000
5.891
5.986
85,461
-0.04(-0.67%)
Apr 20, 2004
6.176
6.188
6.026
6.026
31,153
-0.09(-1.48%)
Apr 19, 2004
6.090
6.169
6.060
6.117
126,928
+0.04(+0.59%)
Apr 16, 2004
6.150
6.150
5.974
6.081
52,834
+0.01(+0.23%)
Apr 15, 2004
6.107
6.107
5.981
6.067
58,517
+0.09(+1.51%)
Apr 14, 2004
6.052
6.100
5.898
5.976
50,308
-0.05(-0.75%)
Apr 13, 2004
6.083
6.231
5.950
6.021
124,192
-0.05(-0.78%)
Apr 12, 2004
5.865
6.295
5.865
6.069
197,655
+0.01(+0.09%)
Apr 08, 2004
6.001
6.183
5.993
6.063
94,723
+0.11(+1.78%)
Apr 07, 2004
6.005
6.038
5.867
5.957
57,675
+0.02(+0.32%)
Apr 06, 2004
5.891
6.010
5.867
5.938
97,669
-0.04(-0.64%)
Apr 05, 2004
6.105
6.271
5.896
5.976
225,861
-0.14(-2.29%)
Apr 02, 2004
5.831
6.171
5.809
6.117
311,743
+0.33(+5.75%)
Apr 01, 2004
5.701
5.843
5.665
5.784
123,350
+0.19(+3.44%)
Mar 31, 2004
5.603
5.677
5.551
5.592
88,829
+0.01(+0.17%)
Mar 30, 2004
5.511
5.658
5.511
5.582
42,309
+0.00(+0.00%)
Mar 29, 2004
5.492
5.641
5.478
5.582
59,149
+0.20(+3.71%)
Mar 26, 2004
5.489
5.603
5.347
5.383
136,401
-0.11(-1.99%)
Mar 25, 2004
5.283
5.530
5.283
5.492
71,147
+0.11(+2.12%)
Mar 24, 2004
5.359
5.392
5.226
5.378
126,297
-0.07(-1.26%)
Mar 23, 2004
5.390
5.459
5.364
5.447
54,518
+0.06(+1.10%)
Mar 22, 2004
5.468
5.601
5.385
5.387
87,776
-0.16(-2.95%)
Mar 19, 2004
5.473
5.625
5.473
5.551
38,310
+0.05(+0.99%)
Mar 18, 2004
5.698
5.698
5.478
5.497
143,137
-0.15(-2.61%)
Mar 17, 2004
5.727
5.727
5.599
5.644
142,926
-0.03(-0.50%)
Mar 16, 2004
5.701
5.734
5.632
5.672
172,395
+0.12(+2.09%)
Mar 15, 2004
5.589
5.634
5.544
5.556
148,609
+0.08(+1.48%)
Mar 12, 2004
5.364
5.475
5.364
5.475
35,573
+0.12(+2.17%)
Mar 11, 2004
5.463
5.492
5.359
5.359
116,614
-0.10(-1.91%)
Mar 10, 2004
5.516
5.575
5.425
5.463
140,190
-0.04(-0.73%)
Mar 09, 2004
5.596
5.649
5.463
5.504
129,244
-0.10(-1.86%)
Mar 08, 2004
5.657
5.657
5.608
5.608
117,456
-0.07(-1.25%)
Mar 05, 2004
5.701
5.701
5.630
5.679
95,354
+0.00(+0.08%)
Mar 04, 2004
5.708
5.758
5.637
5.675
222,914
-0.03(-0.50%)
Mar 03, 2004
5.646
5.739
5.646
5.703
77,672
+0.02(+0.38%)
Mar 02, 2004
5.698
5.701
5.611
5.682
71,358
-0.07(-1.20%)
Mar 01, 2004
5.738
5.765
5.656
5.751
154,293
+0.15(+2.63%)
Feb 27, 2004
5.622
5.641
5.511
5.603
133,243
+0.00(+0.04%)
Feb 26, 2004
5.463
5.606
5.463
5.601
62,096
+0.04(+0.77%)
Feb 25, 2004
5.582
5.675
5.444
5.558
233,860
+0.12(+2.23%)
Feb 24, 2004
5.416
5.452
5.368
5.437
138,506
-0.07(-1.34%)
Feb 23, 2004
5.653
5.719
5.463
5.511
142,505
-0.18(-3.09%)
Feb 20, 2004
5.801
5.801
5.627
5.687
383,943
-0.06(-0.99%)
Feb 19, 2004
5.867
5.926
5.684
5.744
121,245
-0.15(-2.50%)
Feb 18, 2004
5.912
5.926
5.867
5.891
59,570
-0.03(-0.56%)
Feb 17, 2004
5.950
5.962
5.886
5.924
332,583
+0.02(+0.36%)
Feb 13, 2004
5.936
5.981
5.888
5.903
95,775
+0.01(+0.21%)
Feb 12, 2004
5.986
5.986
5.858
5.891
383,522
-0.11(-1.90%)
Feb 11, 2004
6.057
6.057
5.898
6.005
389,627
+0.08(+1.40%)
Feb 10, 2004
5.855
5.924
5.803
5.922
299,956
+0.12(+2.13%)
Feb 09, 2004
5.903
5.984
5.760
5.798
387,311
+0.12(+2.14%)
Feb 06, 2004
5.656
5.786
5.618
5.677
370,472
-0.02(-0.33%)
Feb 05, 2004
5.710
5.815
5.587
5.696
756,942
+0.26(+4.72%)
Feb 04, 2004
5.487
5.554
5.245
5.440
2,241,146
-1.10(-16.76%)
Feb 03, 2004
6.368
6.551
6.309
6.535
119,982
+0.09(+1.36%)
Feb 02, 2004
6.392
6.459
6.283
6.447
86,934
-0.05(-0.84%)
Jan 30, 2004
6.451
6.501
6.290
6.501
77,041
+0.18(+2.89%)
Jan 29, 2004
6.551
6.675
6.233
6.318
223,335
-0.29(-4.32%)
Jan 28, 2004
6.832
6.889
6.596
6.603
165,028
-0.25(-3.61%)
Jan 27, 2004
6.829
6.896
6.793
6.851
159,555
+0.04(+0.56%)
Jan 26, 2004
6.734
6.827
6.644
6.812
50,939
+0.04(+0.56%)
Jan 23, 2004
6.523
6.822
6.523
6.774
139,769
+0.19(+2.96%)
Jan 22, 2004
6.725
6.746
6.532
6.580
281,853
-0.30(-4.32%)
Jan 21, 2004
7.022
7.048
6.805
6.877
130,717
-0.22(-3.11%)
Jan 20, 2004
7.428
7.463
7.014
7.098
378,892
+0.16(+2.33%)
Jan 16, 2004
6.805
6.941
6.758
6.936
84,408
+0.17(+2.56%)
Jan 15, 2004
6.874
6.941
6.734
6.763
45,126
-0.07(-1.01%)
Jan 14, 2004
6.822
6.865
6.753
6.832
181,156
+0.11(+1.59%)
Jan 13, 2004
7.041
7.041
6.544
6.725
259,842
-0.26(-3.71%)
Jan 12, 2004
6.727
7.147
6.580
6.984
871,386
+0.64(+10.15%)
Jan 09, 2004
6.622
6.622
6.200
6.340
340,863
-0.31(-4.68%)
Jan 08, 2004
6.250
6.698
6.250
6.651
492,618
+0.44(+7.07%)
Jan 07, 2004
6.299
6.299
6.060
6.212
161,866
-0.06(-0.95%)
Jan 06, 2004
6.247
6.288
6.140
6.271
428,358
+0.15(+2.44%)
Jan 05, 2004
5.943
6.133
5.893
6.121
257,436
+0.41(+7.24%)
Jan 02, 2004
5.962
5.962
5.627
5.708
997,959
-0.31(-5.21%)
Dec 31, 2003
6.095
6.140
5.981
6.021
107,352
+0.10(+1.60%)
Dec 30, 2003
5.938
5.938
5.879
5.926
93,889
+0.04(+0.69%)
Dec 29, 2003
5.986
6.021
5.843
5.886
250,904
+0.20(+3.51%)
Dec 26, 2003
5.637
5.760
5.637
5.687
30,717
+0.01(+0.16%)
Dec 24, 2003
5.641
5.708
5.608
5.677
66,400
+0.09(+1.58%)
Dec 23, 2003
5.482
5.611
5.482
5.589
48,422
+0.01(+0.13%)
Dec 22, 2003
5.513
5.594
5.416
5.582
62,902
+0.02(+0.30%)
Dec 19, 2003
5.546
5.641
5.546
5.565
49,630
-0.05(-0.97%)
Dec 18, 2003
5.506
5.660
5.504
5.620
74,645
-0.01(-0.13%)
Dec 17, 2003
5.511
5.649
5.511
5.627
49,359
+0.12(+2.24%)
Dec 16, 2003
5.639
5.639
5.444
5.504
221,639
-0.07(-1.19%)
Dec 15, 2003
5.791
5.817
5.539
5.570
319,896
+0.01(+0.21%)
Dec 12, 2003
5.577
5.618
5.525
5.558
100,330
+0.05(+0.91%)
Dec 11, 2003
5.418
5.672
5.485
5.508
185,185
+0.09(+1.67%)
Dec 10, 2003
5.482
5.589
5.418
5.418
181,285
-0.04(-0.70%)
Dec 09, 2003
5.523
5.708
5.442
5.456
381,251
+0.07(+1.35%)
Dec 08, 2003
5.342
5.397
5.285
5.384
455,137
+0.01(+0.15%)
Dec 05, 2003
5.345
5.409
5.345
5.375
122,192
-0.02(-0.31%)
Dec 04, 2003
5.309
5.406
5.133
5.392
393,155
+0.08(+1.52%)
Dec 03, 2003
5.371
5.404
5.078
5.311
638,529
-0.10(-1.84%)
Dec 02, 2003
5.475
5.542
5.368
5.411
273,202
-0.15(-2.77%)
Dec 01, 2003
5.563
5.568
5.404
5.565
288,461
-0.07(-1.31%)
Nov 28, 2003
5.606
5.641
5.606
5.639
28,564
-0.00(-0.04%)
Nov 26, 2003
5.665
5.665
5.568
5.641
194,958
-0.01(-0.21%)
Nov 25, 2003
5.686
5.701
5.582
5.653
119,877
+0.04(+0.72%)
Nov 24, 2003
5.677
5.677
5.475
5.613
220,698
-0.05(-0.84%)
Nov 21, 2003
5.492
5.639
5.309
5.661
137,184
+0.17(+3.08%)
Nov 20, 2003
5.729
5.879
5.463
5.492
339,539
-0.30(-5.13%)
Nov 19, 2003
5.891
5.891
5.622
5.789
148,024
+0.01(+0.25%)
Nov 18, 2003
5.848
5.986
5.774
5.774
114,330
+0.05(+0.88%)
Nov 17, 2003
5.915
5.917
5.618
5.724
303,959
-0.24(-3.95%)
Nov 14, 2003
5.760
6.045
5.701
5.960
410,702
+0.04(+0.60%)
Nov 13, 2003
5.843
5.924
5.713
5.924
353,072
+0.02(+0.32%)
Nov 12, 2003
5.706
5.938
5.706
5.905
363,900
+0.32(+5.79%)
Nov 11, 2003
5.641
5.684
5.299
5.582
325,043
-0.18(-3.09%)
Nov 10, 2003
5.772
5.842
5.691
5.760
320,930
-0.10(-1.75%)
Nov 07, 2003
5.820
5.938
5.820
5.862
340,400
-0.07(-1.24%)
Nov 06, 2003
5.691
5.945
5.641
5.936
537,759
+0.15(+2.63%)
Nov 05, 2003
5.701
5.796
5.653
5.784
420,262
+0.10(+1.67%)
Nov 04, 2003
5.573
5.701
5.523
5.689
751,408
+0.18(+3.23%)
Nov 03, 2003
5.451
5.701
5.385
5.511
586,636
+0.16(+2.97%)
Oct 31, 2003
5.392
5.404
5.321
5.352
322,470
+0.06(+1.21%)
Oct 30, 2003
5.342
5.368
5.133
5.288
580,845
-0.05(-1.02%)
Oct 29, 2003
5.107
5.364
5.012
5.342
1,553,676
+0.47(+9.60%)
Oct 28, 2003
4.694
4.964
4.694
4.874
224,461
+0.24(+5.23%)
Oct 27, 2003
4.575
4.679
4.409
4.632
423,938
-0.05(-1.17%)
Oct 24, 2003
4.789
4.820
4.662
4.687
50,729
-0.12(-2.57%)
Oct 23, 2003
4.637
4.931
4.554
4.810
171,132
-0.03(-0.64%)
Oct 22, 2003
4.869
4.905
4.801
4.841
129,875
-0.08(-1.55%)
Oct 21, 2003
4.853
5.010
4.715
4.917
446,499
+0.17(+3.55%)
Oct 20, 2003
4.679
4.819
4.639
4.748
175,448
+0.12(+2.62%)
Oct 17, 2003
4.798
4.846
4.608
4.627
176,692
-0.19(-4.04%)
Oct 16, 2003
4.751
4.822
4.570
4.822
215,231
+0.07(+1.50%)
Oct 15, 2003
4.753
4.817
4.729
4.751
137,611
+0.02(+0.45%)
Oct 14, 2003
4.751
4.753
4.694
4.729
53,465
+0.00(+0.05%)
Oct 13, 2003
4.760
4.805
4.660
4.727
91,481
+0.01(+0.15%)
Oct 10, 2003
4.656
4.725
4.565
4.720
218,121
+0.08(+1.64%)
Oct 09, 2003
4.988
5.083
4.513
4.644
1,043,889
-0.34(-6.77%)
Oct 08, 2003
4.668
5.029
4.665
4.981
732,627
+0.32(+6.82%)
Oct 07, 2003
4.582
4.727
4.518
4.663
315,596
+0.09(+1.93%)
Oct 06, 2003
4.518
4.651
4.518
4.575
80,181
-0.04(-0.87%)
Oct 03, 2003
4.584
4.675
4.449
4.615
108,057
+0.10(+2.21%)
Oct 02, 2003
4.561
4.561
4.454
4.516
98,554
-0.02(-0.37%)
Oct 01, 2003
4.537
4.615
4.489
4.532
120,192
+0.00(+0.10%)
Sep 30, 2003
4.584
4.644
4.442
4.527
185,162
-0.14(-2.95%)
Sep 29, 2003
4.561
4.691
4.551
4.665
165,580
+0.15(+3.25%)
Sep 26, 2003
4.656
4.727
4.302
4.518
319,616
-0.09(-1.91%)
Sep 25, 2003
4.869
4.988
4.508
4.606
734,478
-0.08(-1.71%)
Sep 24, 2003
4.677
4.953
4.575
4.686
965,172
+0.24(+5.49%)
Sep 23, 2003
4.192
4.449
4.131
4.442
889,714
+0.39(+9.68%)
Sep 22, 2003
4.038
4.097
3.943
4.050
75,410
-0.04(-0.87%)
Sep 19, 2003
4.204
4.204
4.062
4.086
96,295
-0.11(-2.55%)
Sep 18, 2003
4.121
4.228
4.069
4.192
131,873
+0.09(+2.14%)
Sep 17, 2003
4.086
4.154
4.062
4.105
81,470
-0.04(-0.97%)
Sep 16, 2003
4.048
4.152
4.048
4.145
136,969
+0.11(+2.83%)
Sep 15, 2003
4.026
4.128
3.976
4.031
135,138
+0.02(+0.47%)
Sep 12, 2003
4.014
4.014
3.955
4.012
189,235
-0.02(-0.59%)
Sep 11, 2003
3.979
4.059
3.915
4.036
299,324
-0.02(-0.53%)
Sep 10, 2003
4.124
4.150
4.005
4.057
484,139
-0.10(-2.40%)
Sep 09, 2003
4.088
4.216
4.038
4.157
385,627
-0.06(-1.52%)
Sep 08, 2003
4.026
4.252
4.012
4.221
658,640
+0.18(+4.53%)
Sep 05, 2003
4.173
4.173
4.036
4.038
333,635
-0.12(-2.86%)
Sep 04, 2003
3.907
4.195
3.907
4.157
402,678
+0.16(+4.10%)
Sep 03, 2003
3.694
4.069
3.694
3.993
445,198
+0.23(+6.06%)
Sep 02, 2003
3.620
3.798
3.580
3.765
113,878
+0.20(+5.67%)
Aug 29, 2003
3.506
3.587
3.501
3.563
45,888
+0.08(+2.24%)
Aug 28, 2003
3.492
3.494
3.480
3.485
20,628
-0.01(-0.33%)
Aug 27, 2003
3.506
3.527
3.492
3.497
46,730
-0.01(-0.34%)
Aug 26, 2003
3.432
3.535
3.432
3.508
98,722
+0.02(+0.54%)
Aug 25, 2003
3.421
3.489
3.349
3.489
73,041
-0.00(-0.07%)
Aug 22, 2003
3.539
3.542
3.492
3.492
110,931
-0.06(-1.55%)
Aug 21, 2003
3.458
3.549
3.366
3.547
50,097
+0.02(+0.55%)
Aug 20, 2003
3.539
3.582
3.494
3.527
55,149
-0.07(-1.85%)
Aug 19, 2003
3.565
3.663
3.530
3.594
96,617
+0.03(+0.80%)
Aug 18, 2003
3.499
3.565
3.499
3.565
46,730
+0.10(+2.81%)
Aug 15, 2003
3.468
3.468
3.468
3.468
631
-0.00(-0.14%)
Aug 14, 2003
3.442
3.480
3.439
3.473
56,202
-0.00(-0.07%)
Aug 13, 2003
3.468
3.480
3.444
3.475
16,839
-0.01(-0.20%)
Aug 12, 2003
3.421
3.487
3.382
3.482
49,676
+0.09(+2.73%)
Aug 11, 2003
3.406
3.416
3.361
3.390
23,786
-0.02(-0.49%)
Aug 08, 2003
3.423
3.423
3.399
3.406
24,838
+0.03(+0.99%)
Aug 07, 2003
3.385
3.406
3.354
3.373
21,891
-0.02(-0.70%)
Aug 06, 2003
3.432
3.456
3.387
3.397
26,732
-0.06(-1.72%)
Aug 05, 2003
3.397
3.497
3.397
3.456
120,824
+0.07(+1.97%)
Aug 04, 2003
3.397
3.439
3.283
3.389
208,180
-0.26(-7.16%)
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.