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
Shanghai
(IX:
SHANG
)
3,109.57
-14.47 (-0.46%)
Daily Price
Updated: 3:59 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 (%)
Jul 29, 2005
1085
1088
1077
1083
17,600
-3.52(-0.32%)
Jul 28, 2005
1090
1098
1083
1087
24,600
-3.36(-0.31%)
Jul 27, 2005
1073
1090
1068
1090
23,800
+17.10(+1.59%)
Jul 26, 2005
1047
1078
1047
1073
25,600
+27.41(+2.62%)
Jul 25, 2005
1045
1049
1041
1045
14,200
-0.92(-0.09%)
Jul 22, 2005
1026
1055
1024
1046
25,400
+25.69(+2.52%)
Jul 21, 2005
1021
1022
1010
1021
11,200
-0.42(-0.04%)
Jul 20, 2005
1014
1025
1009
1021
10,600
+6.70(+0.66%)
Jul 19, 2005
1011
1021
1005
1014
9,800
+2.25(+0.22%)
Jul 18, 2005
1023
1023
1009
1012
11,000
-14.01(-1.37%)
Jul 15, 2005
1040
1046
1022
1026
12,800
-14.31(-1.38%)
Jul 14, 2005
1036
1050
1033
1040
12,600
+3.03(+0.29%)
Jul 13, 2005
1045
1046
1034
1037
12,800
-8.77(-0.84%)
Jul 12, 2005
1008
1049
1004
1046
18,400
+34.66(+3.43%)
Jul 11, 2005
1027
1043
1009
1012
11,400
-6.48(-0.64%)
Jul 08, 2005
1036
1036
1015
1018
10,400
-20.62(-1.99%)
Jul 07, 2005
1033
1044
1030
1039
8,600
+5.05(+0.49%)
Jul 06, 2005
1041
1045
1028
1034
9,200
-5.49(-0.53%)
Jul 05, 2005
1044
1048
1033
1039
10,400
-8.24(-0.79%)
Jul 04, 2005
1050
1050
1030
1047
12,200
-8.31(-0.79%)
Jul 01, 2005
1077
1077
1054
1056
13,600
-25.35(-2.35%)
Jun 30, 2005
1103
1103
1078
1081
13,800
-24.05(-2.18%)
Jun 29, 2005
1112
1114
1104
1105
13,400
-3.60(-0.32%)
Jun 28, 2005
1121
1121
1105
1109
13,400
-16.05(-1.43%)
Jun 27, 2005
1108
1130
1108
1125
21,800
+22.76(+2.07%)
Jun 24, 2005
1092
1102
1088
1102
11,200
+8.18(+0.75%)
Jun 23, 2005
1101
1107
1092
1094
11,400
-8.33(-0.76%)
Jun 22, 2005
1099
1103
1091
1102
12,400
+0.54(+0.05%)
Jun 21, 2005
1116
1116
1099
1101
15,400
-14.13(-1.27%)
Jun 20, 2005
1088
1116
1073
1116
21,400
+30.01(+2.76%)
Jun 17, 2005
1090
1095
1079
1086
16,800
-0.40(-0.04%)
Jun 16, 2005
1072
1086
1064
1086
14,400
+13.17(+1.23%)
Jun 15, 2005
1090
1090
1070
1073
15,200
-20.62(-1.89%)
Jun 14, 2005
1108
1120
1092
1093
18,400
-12.83(-1.16%)
Jun 13, 2005
1106
1112
1086
1106
19,200
-2.00(-0.18%)
Jun 10, 2005
1131
1131
1102
1108
28,400
-22.76(-2.01%)
Jun 09, 2005
1119
1146
1104
1131
40,600
+15.47(+1.39%)
Jun 08, 2005
1044
1119
1040
1116
40,200
+84.64(+8.21%)
Jun 07, 2005
1037
1056
1030
1031
15,800
-3.44(-0.33%)
Jun 06, 2005
1010
1035
998.23
1034
11,000
+20.74(+2.05%)
Jun 03, 2005
1014
1020
1001
1014
10,000
-2.42(-0.24%)
Jun 02, 2005
1037
1037
1009
1016
11,400
-23.13(-2.23%)
Jun 01, 2005
1060
1064
1036
1039
10,000
-21.55(-2.03%)
May 31, 2005
1062
1070
1058
1061
9,200
+0.58(+0.05%)
May 30, 2005
1050
1064
1043
1060
8,600
+8.21(+0.78%)
May 27, 2005
1056
1068
1050
1052
10,200
-6.92(-0.65%)
May 26, 2005
1071
1077
1056
1059
9,400
-13.27(-1.24%)
May 25, 2005
1073
1082
1065
1072
9,800
-1.71(-0.16%)
May 24, 2005
1066
1078
1058
1074
11,000
+3.01(+0.28%)
May 23, 2005
1095
1095
1069
1071
9,600
-28.43(-2.59%)
May 20, 2005
1100
1109
1095
1099
9,600
-4.20(-0.38%)
May 19, 2005
1102
1107
1083
1103
10,600
+0.51(+0.05%)
May 18, 2005
1100
1109
1090
1103
10,400
+3.32(+0.30%)
May 17, 2005
1091
1108
1084
1100
11,600
+4.17(+0.38%)
May 16, 2005
1105
1105
1082
1095
10,200
-12.16(-1.10%)
May 13, 2005
1102
1120
1093
1108
13,400
+3.64(+0.33%)
May 12, 2005
1122
1123
1100
1104
12,400
-20.28(-1.80%)
May 11, 2005
1135
1140
1122
1124
11,000
-11.29(-0.99%)
May 10, 2005
1127
1136
1108
1136
13,200
+4.73(+0.42%)
May 09, 2005
1161
1165
1130
1131
10,800
-28.32(-2.44%)
May 06, 2005
1159
1159
1159
1159
0
+0.00(+0.00%)
May 05, 2005
1159
1159
1159
1159
0
+0.00(+0.00%)
May 04, 2005
1159
1159
1159
1159
0
+0.00(+0.00%)
May 03, 2005
1159
1159
1159
1159
0
+0.00(+0.00%)
May 02, 2005
1159
1159
1159
1159
0
+0.00(+0.00%)
Apr 29, 2005
1168
1170
1156
1159
14,200
-9.97(-0.85%)
Apr 28, 2005
1146
1173
1136
1169
17,400
+20.36(+1.77%)
Apr 27, 2005
1165
1166
1148
1149
13,600
-16.57(-1.42%)
Apr 26, 2005
1156
1169
1152
1165
14,000
+7.36(+0.64%)
Apr 25, 2005
1166
1166
1146
1158
13,600
-11.22(-0.96%)
Apr 22, 2005
1171
1178
1163
1169
13,600
-3.37(-0.29%)
Apr 21, 2005
1182
1191
1168
1173
13,200
-11.63(-0.98%)
Apr 20, 2005
1199
1199
1179
1184
11,200
-15.71(-1.31%)
Apr 19, 2005
1196
1202
1191
1200
11,000
+2.17(+0.18%)
Apr 18, 2005
1212
1212
1191
1198
11,600
-19.23(-1.58%)
Apr 15, 2005
1230
1230
1213
1217
14,200
-17.37(-1.41%)
Apr 14, 2005
1252
1254
1233
1234
15,600
-13.87(-1.11%)
Apr 13, 2005
1229
1254
1229
1248
19,600
+28.69(+2.35%)
Apr 12, 2005
1239
1239
1219
1220
13,000
-21.46(-1.73%)
Apr 11, 2005
1248
1253
1235
1241
19,400
-7.55(-0.60%)
Apr 08, 2005
1225
1249
1219
1249
17,800
+23.03(+1.88%)
Apr 07, 2005
1217
1248
1214
1225
24,200
+10.62(+0.87%)
Apr 06, 2005
1191
1220
1184
1215
16,800
+23.13(+1.94%)
Apr 05, 2005
1201
1209
1189
1192
11,600
-11.23(-0.93%)
Apr 04, 2005
1212
1218
1197
1203
13,800
-20.60(-1.68%)
Apr 02, 2005
1180
1238
1174
1224
19,600
+42.33(+3.58%)
Apr 01, 2005
1169
1182
1162
1181
10,400
+8.67(+0.74%)
Mar 31, 2005
1192
1192
1172
1173
11,400
-22.45(-1.88%)
Mar 30, 2005
1200
1209
1195
1195
9,200
-5.09(-0.42%)
Mar 29, 2005
1205
1205
1185
1200
9,000
+0.00(+0.00%)
Mar 28, 2005
1205
1205
1185
1200
0
-5.52(-0.46%)
Mar 26, 2005
1207
1211
1200
1206
9,600
-2.56(-0.21%)
Mar 25, 2005
1200
1209
1188
1208
11,400
+6.54(+0.54%)
Mar 24, 2005
1206
1218
1194
1202
13,400
-5.27(-0.44%)
Mar 23, 2005
1231
1232
1202
1207
14,600
-24.13(-1.96%)
Mar 22, 2005
1226
1233
1221
1231
10,000
+0.00(+0.00%)
Mar 21, 2005
1226
1233
1221
1231
0
+3.65(+0.30%)
Mar 19, 2005
1242
1248
1224
1227
12,400
-16.07(-1.29%)
Mar 18, 2005
1256
1258
1243
1243
12,800
-12.12(-0.97%)
Mar 17, 2005
1267
1268
1248
1256
13,600
-13.55(-1.07%)
Mar 16, 2005
1293
1293
1267
1269
15,600
-24.36(-1.88%)
Mar 15, 2005
1289
1304
1272
1294
18,600
+0.00(+0.00%)
Mar 14, 2005
1289
1304
1272
1294
0
+3.56(+0.28%)
Mar 12, 2005
1285
1293
1278
1290
15,000
+3.71(+0.29%)
Mar 11, 2005
1317
1317
1283
1286
17,800
-30.56(-2.32%)
Mar 10, 2005
1321
1326
1310
1317
20,600
-1.48(-0.11%)
Mar 09, 2005
1298
1319
1297
1318
18,000
+24.53(+1.90%)
Mar 08, 2005
1288
1297
1288
1294
10,800
+0.00(+0.00%)
Mar 07, 2005
1288
1297
1288
1294
0
+6.03(+0.47%)
Mar 05, 2005
1294
1300
1286
1288
11,000
-6.63(-0.51%)
Mar 04, 2005
1285
1295
1277
1294
12,800
+6.89(+0.54%)
Mar 03, 2005
1303
1317
1286
1287
18,600
-15.96(-1.22%)
Mar 02, 2005
1305
1309
1296
1303
14,000
-2.59(-0.20%)
Mar 01, 2005
1311
1315
1299
1306
17,600
+0.00(+0.00%)
Feb 28, 2005
1311
1315
1299
1306
0
-6.44(-0.49%)
Feb 26, 2005
1311
1329
1311
1312
24,000
+2.49(+0.19%)
Feb 25, 2005
1307
1311
1297
1310
20,200
+0.48(+0.04%)
Feb 24, 2005
1310
1317
1299
1309
24,200
+0.19(+0.01%)
Feb 23, 2005
1286
1313
1283
1309
22,600
+24.80(+1.93%)
Feb 22, 2005
1260
1285
1260
1284
12,600
+0.00(+0.00%)
Feb 21, 2005
1260
1285
1260
1284
0
+25.51(+2.03%)
Feb 19, 2005
1276
1279
1259
1259
10,600
-17.16(-1.34%)
Feb 18, 2005
1280
1280
1264
1276
11,200
-2.75(-0.22%)
Feb 17, 2005
1276
1291
1270
1279
14,400
+0.00(+0.00%)
Feb 16, 2005
1276
1291
1270
1279
0
+9.88(+0.78%)
Feb 15, 2005
1269
1269
1269
1269
0
+0.00(+0.00%)
Feb 14, 2005
1269
1269
1269
1269
0
+0.00(+0.00%)
Feb 11, 2005
1269
1269
1269
1269
0
+0.00(+0.00%)
Feb 10, 2005
1269
1269
1269
1269
0
+0.00(+0.00%)
Feb 09, 2005
1269
1269
1269
1269
0
+0.00(+0.00%)
Feb 08, 2005
1239
1274
1236
1269
17,000
+26.69(+2.15%)
Feb 07, 2005
1242
1242
1242
1242
0
-26.69(-2.10%)
Feb 05, 2005
1239
1274
1236
1269
17,000
+26.69(+2.15%)
Feb 04, 2005
1254
1269
1236
1242
20,400
-10.19(-0.81%)
Feb 03, 2005
1190
1253
1190
1252
19,000
+63.57(+5.35%)
Feb 02, 2005
1190
1203
1187
1189
9,400
-2.89(-0.24%)
Feb 01, 2005
1211
1211
1190
1192
9,000
+0.00(+0.00%)
Jan 31, 2005
1211
1211
1190
1192
0
-21.85(-1.80%)
Jan 29, 2005
1224
1226
1209
1214
8,200
-12.22(-1.00%)
Jan 28, 2005
1240
1241
1224
1226
9,400
-16.07(-1.29%)
Jan 27, 2005
1252
1254
1240
1242
9,600
-12.27(-0.98%)
Jan 26, 2005
1252
1255
1239
1254
11,800
-1.55(-0.12%)
Jan 25, 2005
1258
1266
1240
1256
18,000
+0.00(+0.00%)
Jan 24, 2005
1258
1266
1240
1256
0
+21.30(+1.73%)
Jan 22, 2005
1202
1238
1189
1234
17,000
+30.09(+2.50%)
Jan 21, 2005
1213
1214
1199
1204
10,400
-13.72(-1.13%)
Jan 20, 2005
1225
1225
1215
1218
9,400
-7.34(-0.60%)
Jan 19, 2005
1216
1226
1207
1225
10,200
+8.80(+0.72%)
Jan 18, 2005
1236
1236
1214
1217
10,000
+0.00(+0.00%)
Jan 17, 2005
1236
1236
1214
1217
0
-28.97(-2.33%)
Jan 15, 2005
1256
1269
1244
1246
9,800
-10.69(-0.85%)
Jan 14, 2005
1256
1260
1251
1256
8,800
-0.61(-0.05%)
Jan 13, 2005
1257
1257
1246
1257
6,800
-0.54(-0.04%)
Jan 12, 2005
1253
1261
1248
1257
7,800
+5.06(+0.40%)
Jan 11, 2005
1244
1253
1236
1252
7,200
+0.00(+0.00%)
Jan 10, 2005
1244
1253
1236
1252
0
+7.65(+0.61%)
Jan 08, 2005
1239
1256
1236
1245
9,000
+5.32(+0.43%)
Jan 07, 2005
1252
1253
1234
1239
8,000
-12.51(-1.00%)
Jan 06, 2005
1242
1259
1236
1252
8,600
+9.17(+0.74%)
Jan 05, 2005
1261
1261
1238
1243
8,200
+0.00(+0.00%)
Jan 04, 2005
1261
1261
1238
1243
0
-23.73(-1.87%)
Jan 03, 2005
1275
1281
1264
1266
8,400
+0.00(+0.00%)
Jan 01, 2005
1275
1281
1264
1266
8,400
-7.21(-0.57%)
Dec 31, 2004
1273
1281
1264
1274
8,800
-0.60(-0.05%)
Dec 30, 2004
1279
1286
1271
1274
8,800
-4.63(-0.36%)
Dec 29, 2004
1281
1284
1272
1279
7,800
-1.33(-0.10%)
Dec 28, 2004
1285
1292
1277
1280
7,200
+0.00(+0.00%)
Dec 27, 2004
1285
1292
1277
1280
0
-4.77(-0.37%)
Dec 25, 2004
1281
1291
1280
1285
7,200
+2.32(+0.18%)
Dec 24, 2004
1309
1309
1281
1283
8,400
-24.85(-1.90%)
Dec 23, 2004
1277
1308
1275
1308
13,400
+32.40(+2.54%)
Dec 22, 2004
1275
1286
1271
1275
7,000
-0.29(-0.02%)
Dec 21, 2004
1286
1286
1272
1275
8,000
+0.00(+0.00%)
Dec 20, 2004
1286
1286
1272
1275
0
-15.03(-1.16%)
Dec 18, 2004
1304
1304
1288
1290
7,600
-14.53(-1.11%)
Dec 17, 2004
1311
1318
1302
1305
9,000
-8.03(-0.61%)
Dec 16, 2004
1307
1318
1292
1313
11,400
+5.50(+0.42%)
Dec 15, 2004
1309
1316
1303
1308
8,000
-2.14(-0.16%)
Dec 14, 2004
1313
1314
1300
1310
8,600
+0.00(+0.00%)
Dec 13, 2004
1313
1314
1300
1310
0
-8.03(-0.61%)
Dec 11, 2004
1337
1340
1317
1318
11,000
-21.09(-1.58%)
Dec 10, 2004
1327
1352
1318
1339
15,200
+12.37(+0.93%)
Dec 09, 2004
1331
1338
1322
1326
8,600
+2.69(+0.20%)
Dec 08, 2004
1340
1341
1323
1324
10,200
-15.89(-1.19%)
Dec 07, 2004
1338
1343
1327
1340
10,600
+0.00(+0.00%)
Dec 06, 2004
1338
1343
1327
1340
0
+2.44(+0.18%)
Dec 04, 2004
1333
1344
1333
1337
13,600
+4.11(+0.31%)
Dec 03, 2004
1334
1334
1325
1333
12,800
-1.85(-0.14%)
Dec 02, 2004
1341
1343
1333
1335
9,600
-5.83(-0.43%)
Dec 01, 2004
1336
1341
1332
1341
9,200
+3.34(+0.25%)
Nov 30, 2004
1355
1355
1336
1337
10,000
+0.00(+0.00%)
Nov 29, 2004
1355
1355
1336
1337
0
-19.30(-1.42%)
Nov 27, 2004
1358
1362
1355
1357
10,400
-1.60(-0.12%)
Nov 26, 2004
1358
1362
1348
1358
13,400
-0.79(-0.06%)
Nov 25, 2004
1371
1381
1358
1359
16,400
-12.12(-0.88%)
Nov 24, 2004
1384
1384
1368
1371
16,400
-11.78(-0.85%)
Nov 23, 2004
1382
1387
1374
1383
16,600
+0.00(+0.00%)
Nov 22, 2004
1382
1387
1374
1383
0
+3.06(+0.22%)
Nov 20, 2004
1370
1380
1365
1380
14,200
+12.13(+0.89%)
Nov 19, 2004
1354
1368
1353
1368
11,600
+11.69(+0.86%)
Nov 18, 2004
1371
1371
1351
1356
12,200
-14.25(-1.04%)
Nov 17, 2004
1373
1376
1361
1370
14,200
+0.34(+0.02%)
Nov 16, 2004
1354
1371
1354
1370
14,200
+0.00(+0.00%)
Nov 15, 2004
1354
1371
1354
1370
0
+17.83(+1.32%)
Nov 13, 2004
1347
1360
1341
1352
15,800
+5.15(+0.38%)
Nov 12, 2004
1359
1380
1346
1347
27,400
-7.32(-0.54%)
Nov 11, 2004
1310
1361
1303
1354
23,400
+46.96(+3.59%)
Nov 10, 2004
1304
1313
1300
1307
7,200
+3.20(+0.25%)
Nov 09, 2004
1304
1308
1293
1304
7,400
+0.00(+0.00%)
Nov 08, 2004
1304
1308
1293
1304
0
-0.90(-0.07%)
Nov 06, 2004
1309
1316
1299
1305
10,000
+0.35(+0.03%)
Nov 05, 2004
1328
1338
1301
1305
14,000
-21.97(-1.66%)
Nov 04, 2004
1305
1328
1301
1327
13,200
+25.22(+1.94%)
Nov 03, 2004
1304
1306
1291
1302
11,000
-3.76(-0.29%)
Nov 02, 2004
1318
1323
1304
1305
12,000
+0.00(+0.00%)
Nov 01, 2004
1318
1323
1304
1305
0
-15.25(-1.15%)
Oct 29, 2004
1317
1337
1304
1321
18,000
-21.20(-1.58%)
Oct 28, 2004
1341
1357
1337
1342
19,600
-1.06(-0.08%)
Oct 27, 2004
1327
1343
1315
1343
20,800
+18.02(+1.36%)
Oct 26, 2004
1310
1325
1290
1325
17,000
+13.63(+1.04%)
Oct 25, 2004
1337
1347
1309
1311
17,600
-18.20(-1.37%)
Oct 22, 2004
1311
1331
1294
1329
18,000
+18.80(+1.43%)
Oct 21, 2004
1331
1341
1305
1311
16,400
-20.03(-1.51%)
Oct 20, 2004
1338
1338
1312
1331
11,800
-7.04(-0.53%)
Oct 19, 2004
1339
1362
1334
1338
13,000
+2.23(+0.17%)
Oct 18, 2004
1333
1342
1316
1335
10,200
+4.87(+0.37%)
Oct 15, 2004
1328
1340
1313
1331
13,600
-2.42(-0.18%)
Oct 14, 2004
1387
1387
1331
1333
17,200
-53.78(-3.88%)
Oct 13, 2004
1382
1394
1372
1387
14,200
+2.28(+0.16%)
Oct 12, 2004
1411
1411
1381
1384
17,000
-28.71(-2.03%)
Oct 11, 2004
1424
1438
1409
1413
23,200
-9.78(-0.69%)
Oct 08, 2004
1396
1423
1374
1423
13,800
+26.23(+1.88%)
Oct 07, 2004
1418
1420
1391
1397
13,000
+0.00(+0.00%)
Oct 06, 2004
1418
1420
1391
1397
13,000
+0.00(+0.00%)
Oct 05, 2004
1418
1420
1391
1397
13,000
+0.00(+0.00%)
Oct 04, 2004
1418
1420
1391
1397
13,000
+0.00(+0.00%)
Oct 01, 2004
1418
1420
1391
1397
13,000
+0.00(+0.00%)
Sep 30, 2004
1418
1420
1391
1397
13,000
-23.31(-1.64%)
Sep 29, 2004
1437
1439
1418
1420
13,200
-15.58(-1.09%)
Sep 28, 2004
1430
1438
1417
1436
14,200
+8.19(+0.57%)
Sep 27, 2004
1453
1466
1419
1427
19,800
-8.16(-0.57%)
Sep 24, 2004
1475
1496
1434
1436
40,800
-29.22(-1.99%)
Sep 23, 2004
1417
1465
1409
1465
22,400
+44.63(+3.14%)
Sep 22, 2004
1444
1451
1415
1420
30,200
-28.41(-1.96%)
Sep 21, 2004
1466
1468
1437
1449
34,800
-14.66(-1.00%)
Sep 20, 2004
1424
1464
1423
1463
41,800
+48.52(+3.43%)
Sep 17, 2004
1374
1416
1369
1415
31,000
+43.50(+3.17%)
Sep 16, 2004
1364
1378
1354
1371
23,000
+15.97(+1.18%)
Sep 15, 2004
1303
1374
1301
1355
29,400
+54.87(+4.22%)
Sep 14, 2004
1266
1306
1266
1300
12,600
+40.04(+3.18%)
Sep 13, 2004
1285
1285
1259
1260
6,800
-26.76(-2.08%)
Sep 10, 2004
1282
1288
1271
1287
6,200
+2.77(+0.22%)
Sep 09, 2004
1307
1307
1282
1284
8,000
-25.02(-1.91%)
Sep 08, 2004
1323
1323
1302
1309
8,200
-14.96(-1.13%)
Sep 07, 2004
1321
1326
1312
1324
5,600
+2.83(+0.21%)
Sep 06, 2004
1326
1327
1316
1321
5,800
-5.66(-0.43%)
Sep 03, 2004
1328
1333
1320
1327
7,400
-0.81(-0.06%)
Sep 02, 2004
1319
1329
1303
1328
8,600
+6.47(+0.49%)
Sep 01, 2004
1341
1341
1320
1321
6,200
-20.60(-1.53%)
Aug 31, 2004
1342
1361
1332
1342
11,700
+22.53(+1.71%)
Aug 30, 2004
1318
1322
1310
1320
6,000
-1.08(-0.08%)
Aug 27, 2004
1333
1338
1315
1321
6,800
-13.81(-1.03%)
Aug 26, 2004
1340
1341
1330
1334
5,800
-5.36(-0.40%)
Aug 25, 2004
1344
1347
1334
1340
6,600
-4.85(-0.36%)
Aug 24, 2004
1324
1347
1318
1345
9,400
+19.22(+1.45%)
Aug 23, 2004
1340
1340
1323
1325
6,200
-16.33(-1.22%)
Aug 20, 2004
1338
1349
1328
1342
8,000
+1.29(+0.10%)
Aug 19, 2004
1357
1357
1333
1340
8,000
-17.77(-1.31%)
Aug 18, 2004
1360
1371
1357
1358
7,400
-1.98(-0.15%)
Aug 17, 2004
1354
1364
1345
1360
7,000
+5.69(+0.42%)
Aug 16, 2004
1367
1370
1351
1355
7,400
-13.94(-1.02%)
Aug 13, 2004
1362
1378
1358
1368
8,200
+0.25(+0.02%)
Aug 12, 2004
1379
1379
1357
1368
8,200
-16.76(-1.21%)
Aug 11, 2004
1401
1401
1382
1385
7,600
-15.81(-1.13%)
Aug 10, 2004
1397
1405
1391
1401
6,800
+4.92(+0.35%)
Aug 09, 2004
1388
1398
1383
1396
8,000
+5.39(+0.39%)
Aug 06, 2004
1388
1401
1380
1390
9,000
+1.42(+0.10%)
Aug 05, 2004
1402
1413
1388
1389
10,800
-15.47(-1.10%)
Aug 04, 2004
1366
1425
1364
1405
17,100
+38.14(+2.79%)
Aug 03, 2004
1371
1378
1364
1366
7,600
-6.85(-0.50%)
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.