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
Agnico-Eagle Mines
(NY:
AEM
)
67.60
-0.41 (-0.60%)
Streaming Delayed Price
Updated: 11:51 AM EDT, May 23, 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
7.917
8.128
7.917
8.116
1,123,979
+0.22(+2.83%)
Aug 30, 2005
7.973
7.973
7.874
7.892
1,054,355
-0.12(-1.47%)
Aug 29, 2005
8.010
8.097
7.973
8.010
696,886
+0.07(+0.86%)
Aug 26, 2005
8.010
8.041
7.936
7.942
522,826
-0.03(-0.39%)
Aug 25, 2005
7.998
8.048
7.973
7.973
543,455
+0.00(+0.00%)
Aug 24, 2005
8.165
8.234
7.967
7.973
1,286,436
-0.19(-2.28%)
Aug 23, 2005
8.252
8.469
8.153
8.159
760,709
-0.04(-0.45%)
Aug 22, 2005
8.165
8.259
8.159
8.196
883,840
+0.08(+0.99%)
Aug 19, 2005
8.110
8.190
8.085
8.116
490,431
+0.01(+0.08%)
Aug 18, 2005
8.066
8.196
8.029
8.110
762,481
+0.02(+0.23%)
Aug 17, 2005
8.240
8.240
8.066
8.091
1,356,705
-0.19(-2.25%)
Aug 16, 2005
8.314
8.389
8.252
8.277
1,086,750
-0.08(-0.97%)
Aug 15, 2005
8.407
8.414
8.296
8.358
949,113
-0.09(-1.10%)
Aug 12, 2005
8.469
8.494
8.327
8.451
1,302,230
-0.01(-0.07%)
Aug 11, 2005
8.271
8.494
8.271
8.457
1,932,877
+0.27(+3.34%)
Aug 10, 2005
8.209
8.321
8.153
8.184
1,284,663
+0.05(+0.61%)
Aug 09, 2005
8.023
8.141
7.973
8.134
1,573,958
+0.06(+0.77%)
Aug 08, 2005
8.060
8.259
8.029
8.072
1,115,599
-0.04(-0.54%)
Aug 05, 2005
8.209
8.221
8.035
8.116
648,859
-0.13(-1.58%)
Aug 04, 2005
8.227
8.345
8.172
8.246
1,819,255
+0.02(+0.30%)
Aug 03, 2005
7.849
8.252
7.694
8.221
3,158,554
+0.47(+6.00%)
Aug 02, 2005
7.681
7.818
7.638
7.756
762,804
+0.14(+1.87%)
Aug 01, 2005
7.619
7.688
7.564
7.613
322,656
+0.03(+0.41%)
Jul 29, 2005
7.613
7.675
7.570
7.582
730,732
-0.01(-0.16%)
Jul 28, 2005
7.613
7.681
7.464
7.595
1,744,795
-0.14(-1.77%)
Jul 27, 2005
7.768
7.824
7.725
7.731
470,769
-0.06(-0.72%)
Jul 26, 2005
7.775
7.787
7.675
7.787
399,694
-0.04(-0.48%)
Jul 25, 2005
7.911
7.930
7.818
7.824
412,749
-0.08(-1.02%)
Jul 22, 2005
7.899
7.954
7.824
7.905
605,988
-0.02(-0.23%)
Jul 21, 2005
7.818
7.942
7.799
7.923
787,140
+0.19(+2.41%)
Jul 20, 2005
7.762
7.905
7.731
7.737
1,096,903
+0.06(+0.73%)
Jul 19, 2005
7.650
7.700
7.613
7.681
428,865
+0.02(+0.32%)
Jul 18, 2005
7.570
7.712
7.564
7.657
752,650
+0.06(+0.73%)
Jul 15, 2005
7.613
7.657
7.551
7.601
1,044,363
-0.06(-0.81%)
Jul 14, 2005
7.756
7.818
7.619
7.663
1,032,436
-0.12(-1.59%)
Jul 13, 2005
7.787
7.787
7.731
7.787
449,334
-0.04(-0.48%)
Jul 12, 2005
7.880
7.905
7.781
7.824
692,535
+0.00(+0.00%)
Jul 11, 2005
7.669
7.923
7.669
7.824
1,198,600
+0.15(+1.94%)
Jul 08, 2005
7.775
7.824
7.650
7.675
683,348
-0.10(-1.28%)
Jul 07, 2005
7.799
7.818
7.657
7.775
827,593
+0.04(+0.48%)
Jul 06, 2005
7.619
7.787
7.595
7.737
977,156
+0.16(+2.05%)
Jul 05, 2005
7.725
7.725
7.502
7.582
978,768
-0.21(-2.71%)
Jul 01, 2005
7.806
7.849
7.632
7.793
512,028
-0.02(-0.32%)
Jun 30, 2005
7.892
7.930
7.775
7.818
1,139,935
-0.07(-0.87%)
Jun 29, 2005
7.607
7.899
7.607
7.886
1,329,790
+0.24(+3.17%)
Jun 28, 2005
7.725
7.744
7.595
7.644
616,464
-0.11(-1.44%)
Jun 27, 2005
7.675
7.775
7.675
7.756
612,274
+0.04(+0.56%)
Jun 24, 2005
7.626
7.775
7.570
7.712
819,373
+0.06(+0.81%)
Jun 23, 2005
7.744
7.837
7.644
7.650
1,201,017
-0.09(-1.12%)
Jun 22, 2005
7.756
7.787
7.626
7.737
806,964
-0.07(-0.87%)
Jun 21, 2005
7.719
7.874
7.632
7.806
952,498
+0.05(+0.64%)
Jun 20, 2005
7.979
7.979
7.712
7.756
1,178,615
-0.24(-2.95%)
Jun 17, 2005
7.961
8.035
7.911
7.992
1,322,699
+0.07(+0.94%)
Jun 16, 2005
7.756
7.992
7.694
7.917
1,585,079
+0.26(+3.40%)
Jun 15, 2005
7.539
7.688
7.539
7.657
674,323
+0.12(+1.56%)
Jun 14, 2005
7.650
7.675
7.508
7.539
779,082
-0.17(-2.25%)
Jun 13, 2005
7.681
7.756
7.650
7.712
1,116,888
+0.06(+0.81%)
Jun 10, 2005
7.458
7.694
7.402
7.650
1,222,453
+0.19(+2.58%)
Jun 09, 2005
7.471
7.483
7.328
7.458
918,330
-0.03(-0.41%)
Jun 08, 2005
7.477
7.669
7.471
7.489
1,018,093
-0.02(-0.25%)
Jun 07, 2005
7.545
7.601
7.464
7.508
1,277,733
-0.03(-0.41%)
Jun 06, 2005
7.619
7.700
7.539
7.539
1,101,900
+0.00(+0.00%)
Jun 03, 2005
7.464
7.638
7.458
7.539
1,079,497
+0.11(+1.42%)
Jun 02, 2005
7.502
7.663
7.427
7.433
1,641,165
+0.01(+0.08%)
Jun 01, 2005
7.334
7.483
7.297
7.427
1,172,491
+0.07(+1.01%)
May 31, 2005
7.260
7.371
7.129
7.353
1,103,672
+0.00(+0.00%)
May 27, 2005
7.229
7.384
7.204
7.353
1,005,360
+0.19(+2.60%)
May 26, 2005
7.204
7.204
7.086
7.166
1,848,748
-0.06(-0.86%)
May 25, 2005
7.185
7.247
7.018
7.229
1,725,133
+0.07(+0.95%)
May 24, 2005
6.962
7.173
6.943
7.160
1,932,555
+0.23(+3.31%)
May 23, 2005
6.831
6.968
6.831
6.931
1,043,718
+0.13(+1.92%)
May 20, 2005
6.831
6.838
6.701
6.800
1,421,011
-0.10(-1.44%)
May 19, 2005
7.011
7.011
6.807
6.900
1,688,548
-0.14(-1.94%)
May 18, 2005
6.980
7.129
6.968
7.036
1,334,141
+0.11(+1.52%)
May 17, 2005
6.937
6.999
6.906
6.931
1,431,648
+0.03(+0.45%)
May 16, 2005
7.055
7.061
6.807
6.900
1,941,742
-0.20(-2.80%)
May 13, 2005
7.346
7.371
7.073
7.098
2,079,378
-0.31(-4.19%)
May 12, 2005
7.744
7.762
7.315
7.408
2,568,360
-0.35(-4.56%)
May 11, 2005
7.843
7.905
7.737
7.762
1,107,863
-0.15(-1.88%)
May 10, 2005
8.172
8.234
7.874
7.911
1,472,423
-0.37(-4.42%)
May 09, 2005
8.110
8.352
8.103
8.277
1,075,468
-0.16(-1.84%)
May 06, 2005
8.376
8.438
8.281
8.432
745,237
-0.12(-1.45%)
May 05, 2005
8.494
8.600
8.407
8.556
627,585
+0.09(+1.03%)
May 04, 2005
8.271
8.500
8.259
8.469
897,701
+0.24(+2.94%)
May 03, 2005
8.122
8.265
8.079
8.227
863,050
+0.07(+0.84%)
May 02, 2005
8.141
8.196
8.085
8.159
753,456
+0.00(+0.00%)
Apr 29, 2005
8.240
8.290
8.153
8.159
1,082,076
-0.12(-1.42%)
Apr 28, 2005
8.314
8.376
8.246
8.277
926,388
-0.09(-1.04%)
Apr 27, 2005
8.389
8.438
8.234
8.364
1,365,408
-0.14(-1.68%)
Apr 26, 2005
8.643
8.699
8.482
8.507
504,614
-0.09(-1.08%)
Apr 25, 2005
8.438
8.612
8.370
8.600
847,094
+0.17(+1.99%)
Apr 22, 2005
8.525
8.643
8.432
8.432
902,052
-0.05(-0.59%)
Apr 21, 2005
8.612
8.618
8.445
8.482
572,949
-0.09(-1.09%)
Apr 20, 2005
8.730
8.798
8.569
8.575
1,273,059
-0.15(-1.71%)
Apr 19, 2005
8.519
8.780
8.519
8.724
979,090
+0.24(+2.85%)
Apr 18, 2005
8.271
8.637
8.252
8.482
1,018,737
+0.22(+2.63%)
Apr 15, 2005
8.327
8.488
8.252
8.265
845,483
-0.07(-0.89%)
Apr 14, 2005
8.699
8.705
8.327
8.339
1,482,738
-0.40(-4.61%)
Apr 13, 2005
8.798
8.885
8.711
8.742
836,780
-0.10(-1.12%)
Apr 12, 2005
8.972
8.972
8.736
8.842
913,334
-0.13(-1.45%)
Apr 11, 2005
8.953
9.102
8.904
8.972
947,340
+0.06(+0.63%)
Apr 08, 2005
8.867
9.053
8.774
8.916
659,496
+0.06(+0.63%)
Apr 07, 2005
8.836
8.953
8.817
8.860
527,822
+0.04(+0.42%)
Apr 06, 2005
8.848
8.874
8.774
8.823
631,130
-0.02(-0.21%)
Apr 05, 2005
8.817
8.891
8.749
8.842
820,018
+0.02(+0.21%)
Apr 04, 2005
8.966
8.966
8.724
8.823
854,186
-0.17(-1.93%)
Apr 01, 2005
9.028
9.047
8.848
8.997
661,752
-0.03(-0.34%)
Mar 31, 2005
9.059
9.127
8.978
9.028
596,318
+0.10(+1.11%)
Mar 30, 2005
8.761
8.991
8.749
8.929
737,339
+0.20(+2.27%)
Mar 29, 2005
8.817
8.848
8.724
8.730
640,317
-0.05(-0.57%)
Mar 28, 2005
8.774
8.879
8.774
8.780
656,917
-0.04(-0.49%)
Mar 24, 2005
8.904
8.984
8.774
8.823
656,756
-0.08(-0.91%)
Mar 23, 2005
8.904
8.960
8.811
8.904
1,310,611
-0.06(-0.62%)
Mar 22, 2005
9.133
9.295
8.929
8.960
972,805
-0.20(-2.23%)
Mar 21, 2005
9.226
9.251
9.121
9.164
2,090,177
-0.21(-2.25%)
Mar 18, 2005
9.537
9.543
9.375
9.375
1,646,645
-0.24(-2.52%)
Mar 17, 2005
9.636
9.717
9.400
9.617
873,687
-0.03(-0.32%)
Mar 16, 2005
9.444
9.779
9.444
9.648
1,519,484
+0.27(+2.84%)
Mar 15, 2005
9.431
9.456
9.307
9.382
678,030
-0.02(-0.26%)
Mar 14, 2005
9.456
9.462
9.282
9.406
974,094
-0.12(-1.30%)
Mar 11, 2005
9.468
9.555
9.425
9.530
680,447
+0.07(+0.72%)
Mar 10, 2005
9.518
9.537
9.326
9.462
995,207
-0.06(-0.65%)
Mar 09, 2005
9.543
9.667
9.450
9.524
1,019,221
+0.03(+0.33%)
Mar 08, 2005
9.338
9.562
9.301
9.493
2,170,277
+0.30(+3.31%)
Mar 07, 2005
9.065
9.214
8.953
9.189
1,693,061
+0.16(+1.79%)
Mar 04, 2005
8.854
9.090
8.854
9.028
1,413,919
+0.27(+3.12%)
Mar 03, 2005
8.774
8.774
8.643
8.755
1,160,081
-0.07(-0.84%)
Mar 02, 2005
8.780
8.842
8.711
8.829
1,169,106
+0.02(+0.28%)
Mar 01, 2005
8.984
8.997
8.749
8.805
1,234,862
-0.17(-1.94%)
Feb 28, 2005
9.034
9.133
8.960
8.978
1,509,491
-0.09(-1.03%)
Feb 25, 2005
8.997
9.121
8.904
9.071
734,761
+0.07(+0.83%)
Feb 24, 2005
9.078
9.121
8.966
8.997
1,051,777
-0.04(-0.41%)
Feb 23, 2005
8.947
9.034
8.817
9.034
1,074,179
-0.02(-0.27%)
Feb 22, 2005
8.885
9.121
8.885
9.059
1,598,778
+0.40(+4.66%)
Feb 18, 2005
8.643
8.699
8.544
8.656
742,658
-0.02(-0.29%)
Feb 17, 2005
8.457
8.680
8.432
8.680
1,144,609
+0.26(+3.10%)
Feb 16, 2005
8.457
8.463
8.277
8.420
876,265
-0.08(-0.95%)
Feb 15, 2005
8.302
8.680
8.302
8.500
2,375,765
+0.20(+2.39%)
Feb 14, 2005
8.072
8.308
8.048
8.302
1,643,582
+0.35(+4.37%)
Feb 11, 2005
7.936
8.048
7.905
7.954
1,155,568
+0.08(+1.02%)
Feb 10, 2005
7.508
7.911
7.508
7.874
3,306,183
+0.43(+5.75%)
Feb 09, 2005
7.464
7.520
7.427
7.446
2,105,971
-0.07(-0.99%)
Feb 08, 2005
7.657
7.657
7.489
7.520
2,167,537
-0.13(-1.70%)
Feb 07, 2005
7.880
7.973
7.644
7.650
1,187,157
-0.25(-3.22%)
Feb 04, 2005
7.930
7.973
7.793
7.905
617,109
-0.04(-0.55%)
Feb 03, 2005
7.948
7.948
7.830
7.948
572,949
-0.09(-1.16%)
Feb 02, 2005
8.060
8.079
7.979
8.041
531,207
+0.04(+0.54%)
Feb 01, 2005
7.880
7.998
7.880
7.998
425,159
+0.09(+1.18%)
Jan 31, 2005
7.923
7.936
7.855
7.905
523,309
-0.04(-0.55%)
Jan 28, 2005
8.097
8.097
7.917
7.948
454,491
-0.06(-0.70%)
Jan 27, 2005
7.899
8.023
7.855
8.004
973,772
+0.05(+0.62%)
Jan 26, 2005
7.986
8.128
7.923
7.954
577,462
+0.06(+0.79%)
Jan 25, 2005
8.122
8.122
7.892
7.892
1,137,356
-0.27(-3.34%)
Jan 24, 2005
8.178
8.327
8.122
8.165
823,080
-0.05(-0.60%)
Jan 21, 2005
7.992
8.227
7.992
8.215
1,096,581
+0.24(+2.95%)
Jan 20, 2005
7.930
8.017
7.880
7.979
612,112
-0.01(-0.08%)
Jan 19, 2005
8.283
8.283
7.899
7.986
604,699
+0.02(+0.31%)
Jan 18, 2005
7.917
8.010
7.855
7.961
690,923
+0.09(+1.10%)
Jan 14, 2005
7.911
7.936
7.843
7.874
863,694
-0.11(-1.40%)
Jan 13, 2005
8.017
8.017
7.936
7.986
885,774
-0.11(-1.30%)
Jan 12, 2005
8.277
8.314
8.091
8.091
954,270
-0.06(-0.69%)
Jan 11, 2005
8.079
8.172
8.054
8.147
975,706
+0.14(+1.70%)
Jan 10, 2005
7.948
8.091
7.936
8.010
579,879
+0.11(+1.33%)
Jan 07, 2005
8.066
8.122
7.905
7.905
992,950
-0.09(-1.09%)
Jan 06, 2005
8.060
8.060
7.917
7.992
1,080,142
-0.06(-0.77%)
Jan 05, 2005
8.172
8.221
8.010
8.054
1,278,539
-0.12(-1.52%)
Jan 04, 2005
8.221
8.283
8.091
8.178
1,339,460
-0.11(-1.35%)
Jan 03, 2005
8.463
8.463
8.234
8.290
817,601
-0.24(-2.84%)
Dec 31, 2004
8.544
8.606
8.482
8.532
393,247
+0.05(+0.59%)
Dec 30, 2004
8.519
8.581
8.482
8.482
804,707
-0.04(-0.44%)
Dec 29, 2004
8.532
8.575
8.165
8.519
949,758
-0.09(-1.01%)
Dec 28, 2004
8.730
8.736
8.538
8.606
567,791
-0.08(-0.93%)
Dec 27, 2004
8.656
8.749
8.618
8.687
477,054
+0.07(+0.86%)
Dec 23, 2004
8.649
8.742
8.606
8.612
858,537
+0.01(+0.07%)
Dec 22, 2004
8.482
8.625
8.445
8.606
1,155,407
+0.12(+1.46%)
Dec 21, 2004
8.401
8.519
8.395
8.482
882,712
+0.05(+0.59%)
Dec 20, 2004
8.494
8.587
8.420
8.432
581,330
-0.01(-0.07%)
Dec 17, 2004
8.358
8.556
8.327
8.438
1,298,523
+0.09(+1.12%)
Dec 16, 2004
8.532
8.532
8.296
8.345
2,160,607
-0.14(-1.68%)
Dec 15, 2004
8.625
8.649
8.463
8.488
1,164,432
-0.05(-0.58%)
Dec 14, 2004
8.550
8.550
8.352
8.538
1,417,304
-0.06(-0.65%)
Dec 13, 2004
8.550
8.656
8.513
8.594
996,335
+0.08(+0.95%)
Dec 10, 2004
8.550
8.730
8.507
8.513
851,285
-0.10(-1.15%)
Dec 09, 2004
8.594
8.674
8.438
8.612
1,466,460
+0.02(+0.22%)
Dec 08, 2004
8.500
8.637
8.252
8.594
3,155,814
-0.25(-2.81%)
Dec 07, 2004
9.053
9.127
8.842
8.842
1,011,324
-0.21(-2.33%)
Dec 06, 2004
9.140
9.140
8.916
9.053
1,400,059
-0.08(-0.88%)
Dec 03, 2004
9.195
9.431
9.102
9.133
2,086,147
-0.09(-1.01%)
Dec 02, 2004
9.586
9.704
9.121
9.226
2,087,437
-0.41(-4.25%)
Dec 01, 2004
9.760
9.853
9.624
9.636
853,057
-0.12(-1.21%)
Nov 30, 2004
10.05
10.08
9.710
9.754
1,123,335
-0.25(-2.48%)
Nov 29, 2004
10.00
10.19
9.990
10.00
1,179,421
+0.01(+0.06%)
Nov 26, 2004
9.897
10.07
9.847
9.996
574,399
+0.22(+2.22%)
Nov 24, 2004
9.952
10.01
9.748
9.779
1,151,700
-0.09(-0.94%)
Nov 23, 2004
10.04
10.08
9.859
9.872
653,532
-0.17(-1.67%)
Nov 22, 2004
10.05
10.12
9.990
10.04
668,199
+0.00(+0.00%)
Nov 19, 2004
10.09
10.17
9.940
10.04
1,074,501
+0.09(+0.87%)
Nov 18, 2004
10.16
10.21
9.828
9.952
1,059,674
-0.30(-2.91%)
Nov 17, 2004
10.33
10.38
10.15
10.25
1,191,992
+0.16(+1.54%)
Nov 16, 2004
10.10
10.26
10.05
10.10
1,597,650
+0.18(+1.81%)
Nov 15, 2004
10.16
10.23
9.841
9.915
1,167,495
-0.19(-1.90%)
Nov 12, 2004
9.878
10.16
9.878
10.11
1,473,712
+0.28(+2.84%)
Nov 11, 2004
9.859
9.928
9.710
9.828
561,667
+0.01(+0.06%)
Nov 10, 2004
9.785
9.859
9.692
9.822
802,451
+0.01(+0.13%)
Nov 09, 2004
9.822
9.909
9.642
9.810
3,211,417
+0.12(+1.22%)
Nov 08, 2004
9.946
10.04
9.692
9.692
2,020,391
-0.35(-3.46%)
Nov 05, 2004
9.679
10.09
9.679
10.04
1,378,785
+0.27(+2.80%)
Nov 04, 2004
9.766
9.828
9.667
9.766
1,317,380
+0.21(+2.21%)
Nov 03, 2004
9.288
9.555
9.288
9.555
784,239
+0.38(+4.19%)
Nov 02, 2004
9.264
9.301
8.891
9.171
2,340,792
-0.09(-0.94%)
Nov 01, 2004
9.648
9.648
9.257
9.257
996,496
-0.33(-3.43%)
Oct 29, 2004
9.487
9.605
9.344
9.586
1,663,084
+0.12(+1.31%)
Oct 28, 2004
9.568
9.791
9.456
9.462
1,293,205
-0.08(-0.85%)
Oct 27, 2004
9.735
9.847
9.493
9.543
1,203,435
-0.16(-1.60%)
Oct 26, 2004
9.655
9.735
9.369
9.698
1,827,796
+0.04(+0.45%)
Oct 25, 2004
9.301
9.655
9.301
9.655
1,946,093
+0.47(+5.14%)
Oct 22, 2004
9.177
9.276
9.009
9.183
797,455
+0.07(+0.75%)
Oct 21, 2004
9.078
9.288
8.978
9.115
1,193,926
+0.03(+0.34%)
Oct 20, 2004
8.879
9.121
8.879
9.084
1,508,524
+0.35(+4.05%)
Oct 19, 2004
8.544
8.742
8.532
8.730
1,043,073
+0.25(+2.93%)
Oct 18, 2004
8.668
8.693
8.451
8.482
820,340
-0.12(-1.44%)
Oct 15, 2004
8.407
8.649
8.407
8.606
914,301
+0.22(+2.66%)
Oct 14, 2004
8.556
8.606
8.383
8.383
1,134,133
-0.09(-1.10%)
Oct 13, 2004
8.550
8.612
8.469
8.476
1,225,998
-0.25(-2.84%)
Oct 12, 2004
8.817
8.836
8.724
8.724
762,320
-0.30(-3.37%)
Oct 11, 2004
8.984
9.028
8.823
9.028
528,144
+0.03(+0.34%)
Oct 08, 2004
8.984
9.115
8.916
8.997
1,025,990
+0.20(+2.26%)
Oct 07, 2004
8.984
8.984
8.792
8.798
676,096
-0.19(-2.14%)
Oct 06, 2004
8.879
8.991
8.817
8.991
734,922
+0.10(+1.12%)
Oct 05, 2004
8.687
8.922
8.637
8.891
1,324,471
+0.23(+2.65%)
Oct 04, 2004
8.587
8.730
8.538
8.662
731,699
-0.13(-1.48%)
Oct 01, 2004
8.860
8.860
8.718
8.792
400,661
-0.07(-0.77%)
Sep 30, 2004
8.761
8.910
8.749
8.860
1,896,776
+0.20(+2.37%)
Sep 29, 2004
8.687
8.749
8.532
8.656
986,987
+0.03(+0.36%)
Sep 28, 2004
8.569
8.656
8.544
8.625
762,643
+0.14(+1.61%)
Sep 27, 2004
8.476
8.563
8.395
8.488
644,991
-0.01(-0.15%)
Sep 24, 2004
8.556
8.594
8.488
8.500
494,944
-0.09(-1.08%)
Sep 23, 2004
8.438
8.637
8.432
8.594
1,063,381
+0.25(+3.05%)
Sep 22, 2004
8.370
8.451
8.302
8.339
706,556
-0.08(-0.96%)
Sep 21, 2004
8.265
8.426
8.265
8.420
928,645
+0.27(+3.27%)
Sep 20, 2004
8.004
8.190
8.004
8.153
478,021
+0.14(+1.78%)
Sep 17, 2004
8.153
8.234
8.010
8.010
902,213
-0.19(-2.34%)
Sep 16, 2004
8.271
8.321
8.178
8.203
335,227
-0.02(-0.23%)
Sep 15, 2004
8.184
8.290
8.165
8.221
495,911
-0.02(-0.30%)
Sep 14, 2004
8.221
8.314
8.153
8.246
524,921
+0.07(+0.91%)
Sep 13, 2004
8.141
8.252
8.097
8.172
431,605
-0.03(-0.38%)
Sep 10, 2004
8.252
8.327
8.178
8.203
396,310
+0.02(+0.30%)
Sep 09, 2004
8.048
8.215
8.029
8.178
540,232
+0.10(+1.23%)
Sep 08, 2004
7.874
8.147
7.868
8.079
614,046
+0.08(+1.01%)
Sep 07, 2004
8.066
8.066
7.930
7.998
843,549
-0.11(-1.38%)
Sep 03, 2004
8.283
8.283
8.097
8.110
893,672
-0.24(-2.83%)
Sep 02, 2004
8.389
8.389
8.290
8.345
391,152
-0.09(-1.10%)
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.