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
)
270.98
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 (%)
Aug 31, 2005
6.930
7.082
6.930
7.080
1,041,843
+0.13(+1.91%)
Aug 30, 2005
6.997
7.002
6.903
6.948
1,092,197
-0.10(-1.43%)
Aug 29, 2005
6.984
7.049
6.977
7.049
495,967
+0.09(+1.22%)
Aug 26, 2005
7.058
7.060
6.963
6.963
524,932
-0.09(-1.34%)
Aug 25, 2005
6.966
7.091
6.957
7.058
1,141,660
+0.05(+0.74%)
Aug 24, 2005
7.029
7.078
6.995
7.006
1,067,243
-0.10(-1.36%)
Aug 23, 2005
7.147
7.150
7.078
7.103
679,559
-0.09(-1.19%)
Aug 22, 2005
7.199
7.228
7.152
7.188
554,342
+0.06(+0.85%)
Aug 19, 2005
7.114
7.154
7.100
7.127
473,686
-0.03(-0.44%)
Aug 18, 2005
7.161
7.177
7.127
7.159
450,514
-0.03(-0.37%)
Aug 17, 2005
7.170
7.222
7.143
7.186
600,240
-0.02(-0.34%)
Aug 16, 2005
7.296
7.305
7.208
7.210
1,411,256
+0.00(+0.06%)
Aug 15, 2005
7.152
7.228
7.136
7.206
368,967
+0.02(+0.31%)
Aug 12, 2005
7.213
7.226
7.156
7.183
2,942,383
-0.07(-1.02%)
Aug 11, 2005
7.219
7.264
7.204
7.257
587,763
+0.06(+0.78%)
Aug 10, 2005
7.237
7.280
7.181
7.201
1,597,522
+0.03(+0.38%)
Aug 09, 2005
7.154
7.215
7.154
7.174
937,569
+0.09(+1.20%)
Aug 08, 2005
7.163
7.172
7.089
7.089
573,504
-0.01(-0.19%)
Aug 05, 2005
7.156
7.172
7.085
7.103
700,503
-0.07(-1.00%)
Aug 04, 2005
7.199
7.226
7.147
7.174
412,192
-0.06(-0.84%)
Aug 03, 2005
7.244
7.255
7.230
7.235
390,357
-0.04(-0.49%)
Aug 02, 2005
7.266
7.282
7.235
7.271
845,773
+0.05(+0.68%)
Aug 01, 2005
7.242
7.269
7.206
7.222
607,370
+0.09(+1.26%)
Jul 29, 2005
7.179
7.188
7.114
7.132
451,851
-0.08(-1.09%)
Jul 28, 2005
7.152
7.226
7.125
7.210
519,139
+0.03(+0.47%)
Jul 27, 2005
7.192
7.197
7.100
7.177
1,029,811
+0.04(+0.60%)
Jul 26, 2005
7.112
7.134
7.082
7.134
518,693
-0.02(-0.22%)
Jul 25, 2005
7.188
7.188
7.127
7.150
642,574
-0.00(-0.06%)
Jul 22, 2005
7.181
7.192
7.118
7.154
385,900
-0.08(-1.15%)
Jul 21, 2005
7.275
7.284
7.204
7.237
609,598
+0.03(+0.37%)
Jul 20, 2005
7.125
7.215
7.091
7.210
426,006
+0.05(+0.72%)
Jul 19, 2005
7.087
7.174
7.075
7.159
620,293
+0.02(+0.31%)
Jul 18, 2005
7.174
7.174
7.112
7.136
579,742
-0.11(-1.46%)
Jul 15, 2005
7.201
7.251
7.188
7.242
630,988
+0.04(+0.59%)
Jul 14, 2005
7.206
7.228
7.168
7.199
540,528
+0.03(+0.38%)
Jul 13, 2005
7.150
7.199
7.143
7.172
445,613
-0.01(-0.16%)
Jul 12, 2005
7.154
7.215
7.152
7.183
806,559
+0.09(+1.23%)
Jul 11, 2005
7.082
7.143
7.080
7.096
455,862
+0.01(+0.09%)
Jul 08, 2005
6.984
7.094
6.979
7.089
270,932
+0.12(+1.71%)
Jul 07, 2005
6.827
6.977
6.813
6.970
1,403,235
-0.01(-0.13%)
Jul 06, 2005
6.990
7.024
6.979
6.979
1,131,411
-0.01(-0.16%)
Jul 05, 2005
6.966
7.051
6.948
6.990
1,001,738
-0.08(-1.11%)
Jul 01, 2005
7.096
7.134
7.037
7.069
463,883
+0.04(+0.54%)
Jun 30, 2005
7.127
7.161
7.029
7.031
319,058
-0.05(-0.67%)
Jun 29, 2005
7.069
7.109
7.040
7.078
797,647
+0.10(+1.48%)
Jun 28, 2005
6.930
7.002
6.928
6.975
1,468,740
+0.06(+0.91%)
Jun 27, 2005
6.921
6.948
6.876
6.912
799,429
+0.03(+0.49%)
Jun 24, 2005
6.923
6.943
6.871
6.878
569,493
+0.07(+1.06%)
Jun 23, 2005
6.887
6.903
6.806
6.806
1,315,895
-0.15(-2.19%)
Jun 22, 2005
6.959
6.966
6.916
6.959
802,994
+0.00(+0.00%)
Jun 21, 2005
6.914
6.968
6.912
6.959
525,377
+0.04(+0.62%)
Jun 20, 2005
6.889
6.941
6.860
6.916
1,082,394
-0.14(-2.03%)
Jun 17, 2005
7.046
7.078
7.026
7.060
919,745
+0.08(+1.13%)
Jun 16, 2005
6.970
6.981
6.943
6.981
785,615
+0.06(+0.91%)
Jun 15, 2005
6.923
6.952
6.831
6.919
981,685
+0.10(+1.41%)
Jun 14, 2005
6.779
6.847
6.775
6.822
522,704
+0.04(+0.56%)
Jun 13, 2005
6.755
6.804
6.728
6.784
1,162,158
+0.01(+0.17%)
Jun 10, 2005
6.840
6.845
6.753
6.773
1,017,334
-0.06(-0.85%)
Jun 09, 2005
6.809
6.849
6.768
6.831
725,903
+0.02(+0.23%)
Jun 08, 2005
6.867
6.903
6.786
6.815
3,994,475
+0.00(+0.00%)
Jun 07, 2005
6.833
6.858
6.802
6.815
989,261
+0.02(+0.36%)
Jun 06, 2005
6.795
6.795
6.746
6.791
279,845
-0.01(-0.20%)
Jun 03, 2005
6.849
6.871
6.788
6.804
469,230
-0.07(-0.98%)
Jun 02, 2005
6.827
6.889
6.822
6.871
637,672
+0.01(+0.20%)
Jun 01, 2005
6.797
6.878
6.788
6.858
4,678,937
-0.00(-0.07%)
May 31, 2005
6.867
6.896
6.838
6.862
980,794
-0.13(-1.89%)
May 27, 2005
6.943
7.008
6.939
6.995
439,820
+0.03(+0.45%)
May 26, 2005
6.914
6.984
6.905
6.963
981,239
-0.03(-0.45%)
May 25, 2005
7.031
7.035
6.966
6.995
856,022
+0.01(+0.13%)
May 24, 2005
6.894
6.999
6.894
6.986
1,475,870
-0.05(-0.77%)
May 23, 2005
7.024
7.062
6.995
7.040
677,777
+0.00(+0.00%)
May 20, 2005
6.986
7.042
6.975
7.040
1,042,734
+0.01(+0.16%)
May 19, 2005
7.017
7.042
6.988
7.029
1,009,313
-0.04(-0.51%)
May 18, 2005
6.950
7.103
6.930
7.064
1,377,390
+0.09(+1.35%)
May 17, 2005
6.901
6.977
6.887
6.970
541,865
+0.02(+0.29%)
May 16, 2005
6.892
6.950
6.892
6.950
453,634
+0.16(+2.35%)
May 13, 2005
6.818
6.867
6.777
6.791
831,068
-0.02(-0.33%)
May 12, 2005
6.838
6.880
6.813
6.813
478,142
-0.02(-0.30%)
May 11, 2005
6.831
6.845
6.782
6.833
600,686
-0.01(-0.16%)
May 10, 2005
6.862
6.878
6.809
6.845
395,704
-0.08(-1.20%)
May 09, 2005
6.878
6.932
6.869
6.928
327,080
+0.05(+0.72%)
May 06, 2005
6.928
6.939
6.847
6.878
272,269
-0.02(-0.26%)
May 05, 2005
6.945
6.972
6.845
6.896
837,752
+0.00(+0.07%)
May 04, 2005
6.777
6.898
6.777
6.892
743,282
+0.21(+3.09%)
May 03, 2005
6.665
6.717
6.654
6.685
397,932
+0.02(+0.30%)
May 02, 2005
6.654
6.685
6.611
6.665
546,321
+0.01(+0.17%)
Apr 29, 2005
6.634
6.663
6.559
6.654
1,101,109
-0.04(-0.64%)
Apr 28, 2005
6.809
6.809
6.694
6.696
1,077,046
-0.17(-2.48%)
Apr 27, 2005
6.663
6.894
6.636
6.867
2,991,846
+0.08(+1.12%)
Apr 26, 2005
6.797
6.865
6.766
6.791
1,041,397
-0.09(-1.37%)
Apr 25, 2005
6.883
6.905
6.856
6.885
1,327,481
-0.02(-0.32%)
Apr 22, 2005
6.977
6.981
6.876
6.907
835,524
-0.03(-0.48%)
Apr 21, 2005
6.937
6.954
6.869
6.941
1,077,492
+0.20(+2.96%)
Apr 20, 2005
6.809
6.831
6.732
6.741
914,843
-0.02(-0.33%)
Apr 19, 2005
6.737
6.777
6.705
6.764
645,693
+0.03(+0.40%)
Apr 18, 2005
6.714
6.755
6.687
6.737
1,093,088
-0.07(-0.96%)
Apr 15, 2005
6.809
6.885
6.775
6.802
931,331
-0.12(-1.78%)
Apr 14, 2005
6.990
7.015
6.907
6.925
748,629
-0.02(-0.32%)
Apr 13, 2005
6.970
7.015
6.941
6.948
638,117
-0.05(-0.74%)
Apr 12, 2005
6.948
7.013
6.894
6.999
3,067,154
-0.04(-0.64%)
Apr 11, 2005
7.067
7.080
7.017
7.044
941,580
+0.04(+0.58%)
Apr 08, 2005
7.015
7.046
6.970
7.004
1,869,792
+0.03(+0.48%)
Apr 07, 2005
6.954
6.972
6.912
6.970
1,153,246
+0.23(+3.46%)
Apr 06, 2005
6.712
6.770
6.710
6.737
478,142
+0.01(+0.17%)
Apr 05, 2005
6.705
6.730
6.690
6.726
822,156
-0.02(-0.37%)
Apr 04, 2005
6.723
6.770
6.681
6.750
1,133,194
-0.11(-1.64%)
Apr 01, 2005
6.945
6.954
6.824
6.862
1,546,723
-0.00(-0.07%)
Mar 31, 2005
6.923
6.934
6.860
6.867
2,308,275
-0.04(-0.58%)
Mar 30, 2005
6.822
6.912
6.822
6.907
2,285,103
+0.09(+1.32%)
Mar 29, 2005
6.822
6.883
6.806
6.818
1,188,004
-0.01(-0.20%)
Mar 28, 2005
6.856
6.867
6.800
6.831
543,647
+0.00(+0.07%)
Mar 24, 2005
6.849
6.883
6.827
6.827
367,185
-0.01(-0.16%)
Mar 23, 2005
6.827
6.853
6.784
6.838
748,629
-0.03(-0.39%)
Mar 22, 2005
6.916
7.002
6.858
6.865
600,686
-0.12(-1.77%)
Mar 21, 2005
7.055
7.058
6.948
6.988
736,598
-0.06(-0.83%)
Mar 18, 2005
7.044
7.058
6.990
7.046
1,011,987
+0.06(+0.87%)
Mar 17, 2005
6.961
7.004
6.934
6.986
1,847,957
+0.09(+1.37%)
Mar 16, 2005
6.876
6.952
6.876
6.892
618,510
-0.07(-1.00%)
Mar 15, 2005
7.062
7.062
6.941
6.961
852,012
-0.03(-0.39%)
Mar 14, 2005
7.008
7.020
6.941
6.988
725,012
-0.10(-1.36%)
Mar 11, 2005
7.094
7.150
7.062
7.085
497,304
-0.02(-0.32%)
Mar 10, 2005
7.197
7.197
7.031
7.107
3,064,926
-0.11(-1.49%)
Mar 09, 2005
7.183
7.248
7.172
7.215
849,784
+0.01(+0.12%)
Mar 08, 2005
7.235
7.239
7.179
7.206
608,261
-0.00(-0.03%)
Mar 07, 2005
7.163
7.242
7.163
7.208
845,328
+0.08(+1.13%)
Mar 04, 2005
7.085
7.172
7.080
7.127
696,047
+0.06(+0.83%)
Mar 03, 2005
7.055
7.082
7.031
7.069
778,486
+0.06(+0.86%)
Mar 02, 2005
6.981
7.062
6.968
7.008
1,452,698
-0.09(-1.23%)
Mar 01, 2005
7.085
7.121
7.069
7.096
509,781
-0.01(-0.13%)
Feb 28, 2005
7.114
7.125
7.046
7.105
1,354,218
-0.07(-1.00%)
Feb 25, 2005
7.094
7.195
7.067
7.177
910,387
+0.02(+0.35%)
Feb 24, 2005
7.105
7.161
7.055
7.152
750,412
+0.09(+1.34%)
Feb 23, 2005
6.984
7.069
6.977
7.058
1,137,650
+0.01(+0.19%)
Feb 22, 2005
7.042
7.094
7.031
7.044
1,048,973
-0.12(-1.63%)
Feb 18, 2005
7.141
7.181
7.125
7.161
497,749
-0.10(-1.42%)
Feb 17, 2005
7.246
7.307
7.246
7.264
455,862
+0.02(+0.22%)
Feb 16, 2005
7.237
7.271
7.177
7.248
2,622,433
-0.10(-1.31%)
Feb 15, 2005
7.282
7.367
7.266
7.345
977,675
+0.11(+1.52%)
Feb 14, 2005
7.206
7.262
7.172
7.235
858,696
+0.01(+0.19%)
Feb 11, 2005
7.172
7.248
7.141
7.222
1,866,227
+0.06(+0.88%)
Feb 10, 2005
7.145
7.190
7.114
7.159
914,843
+0.11(+1.56%)
Feb 09, 2005
7.064
7.112
7.040
7.049
903,703
-0.02(-0.25%)
Feb 08, 2005
7.031
7.087
7.015
7.067
882,313
+0.01(+0.10%)
Feb 07, 2005
7.073
7.089
7.035
7.060
1,074,818
-0.06(-0.85%)
Feb 04, 2005
7.042
7.136
7.033
7.121
1,040,952
-0.02(-0.25%)
Feb 03, 2005
7.150
7.170
7.107
7.138
2,103,293
-0.12(-1.67%)
Feb 02, 2005
7.237
7.282
7.237
7.260
884,096
+0.08(+1.16%)
Feb 01, 2005
7.136
7.183
7.080
7.177
2,983,379
+0.08(+1.07%)
Jan 31, 2005
7.064
7.114
7.044
7.100
601,577
+0.07(+0.93%)
Jan 28, 2005
7.094
7.105
6.986
7.035
965,197
-0.02(-0.32%)
Jan 27, 2005
7.011
7.058
6.995
7.058
769,573
-0.03(-0.38%)
Jan 26, 2005
7.037
7.091
7.022
7.085
871,619
+0.15(+2.14%)
Jan 25, 2005
6.957
6.975
6.912
6.937
667,974
+0.06(+0.88%)
Jan 24, 2005
6.856
6.945
6.849
6.876
1,538,256
-0.04(-0.58%)
Jan 21, 2005
6.923
6.970
6.901
6.916
1,176,418
+0.01(+0.13%)
Jan 20, 2005
6.907
6.970
6.894
6.907
926,875
-0.02(-0.23%)
Jan 19, 2005
6.966
6.988
6.921
6.923
397,932
-0.12(-1.69%)
Jan 18, 2005
6.932
7.051
6.928
7.042
676,886
+0.05(+0.67%)
Jan 14, 2005
6.999
7.006
6.959
6.995
504,879
+0.03(+0.42%)
Jan 13, 2005
7.051
7.058
6.959
6.966
532,062
-0.07(-1.02%)
Jan 12, 2005
7.069
7.094
6.959
7.037
1,315,895
-0.08(-1.13%)
Jan 11, 2005
7.109
7.130
7.076
7.118
1,259,748
+0.02(+0.28%)
Jan 10, 2005
7.082
7.136
7.080
7.098
554,342
-0.05(-0.66%)
Jan 07, 2005
7.271
7.271
7.103
7.145
658,170
-0.04(-0.53%)
Jan 06, 2005
7.235
7.248
7.174
7.183
1,564,547
-0.07(-0.99%)
Jan 05, 2005
7.271
7.311
7.242
7.255
866,271
+0.01(+0.19%)
Jan 04, 2005
7.349
7.361
7.239
7.242
1,033,822
+0.00(+0.06%)
Jan 03, 2005
7.255
7.349
7.237
7.237
3,628,181
+0.04(+0.56%)
Dec 31, 2004
7.215
7.228
7.183
7.197
164,431
-0.01(-0.12%)
Dec 30, 2004
7.206
7.215
7.174
7.206
446,504
+0.01(+0.09%)
Dec 29, 2004
7.170
7.232
7.147
7.199
1,371,151
-0.04(-0.62%)
Dec 28, 2004
7.237
7.264
7.228
7.244
282,964
+0.01(+0.19%)
Dec 27, 2004
7.206
7.269
7.206
7.230
810,124
+0.04(+0.59%)
Dec 23, 2004
7.152
7.190
7.136
7.188
849,784
+0.13(+1.78%)
Dec 22, 2004
7.029
7.091
7.008
7.062
826,612
+0.12(+1.75%)
Dec 21, 2004
6.923
6.957
6.880
6.941
673,766
+0.01(+0.19%)
Dec 20, 2004
6.919
6.957
6.898
6.928
502,205
-0.02(-0.35%)
Dec 17, 2004
6.925
6.963
6.892
6.952
1,674,613
-0.15(-2.15%)
Dec 16, 2004
7.136
7.159
7.082
7.105
503,542
-0.02(-0.28%)
Dec 15, 2004
7.177
7.197
7.091
7.125
921,527
+0.10(+1.41%)
Dec 14, 2004
6.995
7.040
6.984
7.026
970,545
+0.09(+1.23%)
Dec 13, 2004
6.880
6.945
6.858
6.941
833,742
+0.06(+0.91%)
Dec 10, 2004
6.786
6.887
6.786
6.878
2,060,069
-0.00(-0.03%)
Dec 09, 2004
6.831
6.898
6.770
6.880
819,036
+0.15(+2.23%)
Dec 08, 2004
6.708
6.755
6.678
6.730
658,170
-0.04(-0.63%)
Dec 07, 2004
6.833
6.869
6.766
6.773
689,363
-0.06(-0.92%)
Dec 06, 2004
6.845
6.849
6.809
6.836
1,649,659
-0.01(-0.20%)
Dec 03, 2004
6.795
6.865
6.793
6.849
1,687,091
+0.07(+1.09%)
Dec 02, 2004
6.782
6.813
6.755
6.775
2,877,323
+0.07(+1.04%)
Dec 01, 2004
6.654
6.721
6.649
6.705
1,671,940
+0.11(+1.60%)
Nov 30, 2004
6.687
6.692
6.598
6.600
809,233
-0.13(-1.87%)
Nov 29, 2004
6.730
6.753
6.699
6.726
1,730,315
+0.03(+0.47%)
Nov 26, 2004
6.660
6.712
6.652
6.694
437,146
+0.05(+0.78%)
Nov 24, 2004
6.685
6.703
6.622
6.643
2,367,987
-0.02(-0.24%)
Nov 23, 2004
6.654
6.669
6.598
6.658
1,027,138
+0.05(+0.82%)
Nov 22, 2004
6.542
6.620
6.519
6.604
519,139
+0.07(+1.03%)
Nov 19, 2004
6.663
6.665
6.521
6.537
1,001,738
-0.04(-0.65%)
Nov 18, 2004
6.553
6.593
6.544
6.580
2,794,439
+0.02(+0.38%)
Nov 17, 2004
6.521
6.584
6.508
6.555
2,737,846
+0.06(+0.90%)
Nov 16, 2004
6.492
6.551
6.461
6.497
459,872
-0.07(-1.03%)
Nov 15, 2004
6.580
6.580
6.521
6.564
730,359
-0.08(-1.22%)
Nov 12, 2004
6.593
6.652
6.568
6.645
604,696
+0.02(+0.27%)
Nov 11, 2004
6.562
6.643
6.557
6.627
2,084,132
+0.17(+2.61%)
Nov 10, 2004
6.521
6.542
6.459
6.459
2,983,379
+0.01(+0.17%)
Nov 09, 2004
6.452
6.485
6.402
6.447
681,788
+0.06(+0.88%)
Nov 08, 2004
6.441
6.463
6.384
6.391
864,934
-0.03(-0.42%)
Nov 05, 2004
6.461
6.476
6.362
6.418
806,559
-0.03(-0.52%)
Nov 04, 2004
6.353
6.463
6.337
6.452
6,973,844
+0.15(+2.42%)
Nov 03, 2004
6.313
6.335
6.261
6.299
4,111,671
+0.12(+1.89%)
Nov 02, 2004
6.176
6.232
6.162
6.182
676,440
+0.00(+0.07%)
Nov 01, 2004
6.171
6.196
6.140
6.178
639,900
+0.02(+0.36%)
Oct 29, 2004
6.140
6.174
6.120
6.156
444,721
+0.06(+1.03%)
Oct 28, 2004
6.079
6.124
6.064
6.093
1,282,474
+0.08(+1.27%)
Oct 27, 2004
5.987
6.025
5.924
6.016
519,584
+0.00(+0.00%)
Oct 26, 2004
5.983
6.016
5.909
6.016
552,114
+0.04(+0.75%)
Oct 25, 2004
5.945
5.974
5.913
5.972
719,665
+0.07(+1.26%)
Oct 22, 2004
5.954
5.972
5.897
5.897
3,535,494
-0.18(-3.03%)
Oct 21, 2004
6.007
6.082
5.996
6.082
1,727,196
+0.10(+1.69%)
Oct 20, 2004
5.978
6.003
5.956
5.981
665,300
+0.05(+0.91%)
Oct 19, 2004
5.989
5.996
5.913
5.927
466,111
+0.00(+0.00%)
Oct 18, 2004
5.891
5.931
5.866
5.927
440,711
+0.00(+0.04%)
Oct 15, 2004
5.884
5.958
5.857
5.924
740,163
+0.10(+1.77%)
Oct 14, 2004
5.853
5.871
5.799
5.821
1,738,782
-0.02(-0.27%)
Oct 13, 2004
5.904
5.906
5.812
5.837
1,557,417
-0.05(-0.84%)
Oct 12, 2004
5.900
5.906
5.823
5.886
1,964,262
-0.13(-2.09%)
Oct 11, 2004
6.014
6.028
5.992
6.012
660,398
+0.01(+0.19%)
Oct 08, 2004
6.030
6.073
5.983
6.001
503,097
-0.01(-0.15%)
Oct 07, 2004
6.025
6.048
5.989
6.010
1,367,140
+0.01(+0.15%)
Oct 06, 2004
5.958
6.007
5.940
6.001
305,244
+0.00(+0.04%)
Oct 05, 2004
5.992
6.030
5.960
5.998
610,044
+0.01(+0.11%)
Oct 04, 2004
5.947
6.034
5.947
5.992
962,524
+0.05(+0.79%)
Oct 01, 2004
5.859
5.954
5.857
5.945
1,313,667
+0.17(+2.95%)
Sep 30, 2004
5.779
5.817
5.727
5.774
410,409
+0.00(+0.08%)
Sep 29, 2004
5.797
5.808
5.745
5.770
741,945
-0.01(-0.16%)
Sep 28, 2004
5.781
5.788
5.734
5.779
602,914
+0.05(+0.90%)
Sep 27, 2004
5.767
5.790
5.727
5.727
1,270,442
-0.04(-0.62%)
Sep 24, 2004
5.673
5.850
5.671
5.763
1,989,216
+0.16(+2.93%)
Sep 23, 2004
5.637
5.648
5.574
5.599
304,799
-0.02(-0.44%)
Sep 22, 2004
5.664
5.664
5.615
5.624
549,886
-0.02(-0.44%)
Sep 21, 2004
5.612
5.662
5.577
5.648
551,669
+0.12(+2.19%)
Sep 20, 2004
5.496
5.572
5.478
5.527
2,516,822
-0.11(-1.87%)
Sep 17, 2004
5.648
5.648
5.574
5.633
2,078,339
-0.05(-0.87%)
Sep 16, 2004
5.644
5.702
5.644
5.682
1,306,537
-0.05(-0.90%)
Sep 15, 2004
5.823
5.823
5.702
5.734
1,299,407
-0.17(-2.85%)
Sep 14, 2004
5.915
5.951
5.873
5.902
513,346
-0.04(-0.75%)
Sep 13, 2004
5.918
6.003
5.913
5.947
762,443
+0.10(+1.69%)
Sep 10, 2004
5.754
5.857
5.743
5.848
701,394
+0.15(+2.56%)
Sep 09, 2004
5.693
5.720
5.662
5.702
389,020
+0.03(+0.51%)
Sep 08, 2004
5.633
5.696
5.633
5.673
433,135
+0.03(+0.48%)
Sep 07, 2004
5.635
5.669
5.619
5.646
468,339
+0.07(+1.21%)
Sep 03, 2004
5.590
5.617
5.577
5.579
575,732
-0.00(-0.08%)
Sep 02, 2004
5.529
5.604
5.516
5.583
381,890
+0.08(+1.51%)
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.