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
Hain Celestial Group
(NQ:
HAIN
)
6.910
-0.100 (-1.43%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 29, 2003
9.705
9.965
9.615
9.800
358,800
+0.04(+0.41%)
Aug 28, 2003
9.515
9.900
9.305
9.760
424,200
+0.26(+2.74%)
Aug 27, 2003
9.725
9.825
9.450
9.500
471,200
-0.26(-2.66%)
Aug 26, 2003
10.04
10.12
9.700
9.760
881,000
-0.34(-3.37%)
Aug 25, 2003
10.03
10.16
10.00
10.10
1,110,400
+0.07(+0.70%)
Aug 22, 2003
9.850
10.07
9.850
10.03
761,800
+0.09(+0.91%)
Aug 21, 2003
9.445
9.940
9.430
9.940
875,400
+0.51(+5.41%)
Aug 20, 2003
9.390
9.510
9.270
9.430
838,600
-0.03(-0.32%)
Aug 19, 2003
9.290
9.525
9.225
9.460
422,200
+0.14(+1.55%)
Aug 18, 2003
9.210
9.325
9.000
9.316
909,800
+0.06(+0.65%)
Aug 15, 2003
8.890
9.290
8.800
9.255
451,200
+0.40(+4.52%)
Aug 14, 2003
8.515
8.910
8.515
8.855
551,600
+0.28(+3.21%)
Aug 13, 2003
8.275
8.595
8.250
8.580
1,401,200
+0.33(+4.00%)
Aug 12, 2003
8.210
8.265
8.210
8.250
158,400
+0.04(+0.43%)
Aug 11, 2003
8.200
8.250
8.175
8.215
299,200
+0.04(+0.49%)
Aug 08, 2003
8.110
8.250
8.075
8.175
202,400
+0.02(+0.25%)
Aug 07, 2003
8.170
8.250
8.090
8.155
291,600
-0.02(-0.18%)
Aug 06, 2003
8.225
8.250
8.140
8.170
315,400
+0.02(+0.25%)
Aug 05, 2003
8.270
8.290
8.100
8.150
298,400
-0.10(-1.21%)
Aug 04, 2003
8.200
8.325
8.200
8.250
242,400
+0.06(+0.79%)
Aug 01, 2003
8.315
8.315
8.140
8.185
327,200
-0.01(-0.18%)
Jul 31, 2003
8.410
8.425
8.180
8.200
648,000
-0.15(-1.80%)
Jul 30, 2003
8.525
8.525
8.350
8.350
595,000
-0.11(-1.24%)
Jul 29, 2003
8.670
8.690
8.405
8.455
1,089,400
-0.19(-2.14%)
Jul 28, 2003
8.345
8.655
8.320
8.640
1,140,600
+0.32(+3.85%)
Jul 25, 2003
8.440
8.440
8.207
8.319
368,800
-0.07(-0.78%)
Jul 24, 2003
8.385
8.475
8.265
8.385
674,600
+0.01(+0.07%)
Jul 23, 2003
8.482
8.525
8.300
8.380
246,800
-0.13(-1.48%)
Jul 22, 2003
8.445
8.525
8.320
8.505
399,400
+0.10(+1.13%)
Jul 21, 2003
8.555
8.620
8.320
8.410
541,200
-0.19(-2.15%)
Jul 18, 2003
8.575
8.650
8.500
8.595
313,000
+0.07(+0.82%)
Jul 17, 2003
8.470
8.610
8.470
8.525
410,800
+0.02(+0.18%)
Jul 16, 2003
8.360
8.585
8.315
8.510
699,600
+0.15(+1.79%)
Jul 15, 2003
8.330
8.490
8.300
8.360
247,000
+0.03(+0.36%)
Jul 14, 2003
8.275
8.565
8.210
8.330
463,600
+0.06(+0.79%)
Jul 11, 2003
8.025
8.275
8.025
8.265
473,200
+0.30(+3.70%)
Jul 10, 2003
8.215
8.245
7.900
7.970
277,400
-0.08(-0.99%)
Jul 09, 2003
7.920
8.050
7.750
8.050
455,000
+0.13(+1.58%)
Jul 08, 2003
7.925
7.975
7.880
7.925
465,400
-0.03(-0.31%)
Jul 07, 2003
8.005
8.010
7.925
7.950
439,600
-0.05(-0.62%)
Jul 03, 2003
8.300
8.325
7.890
8.000
320,600
-0.25(-3.03%)
Jul 02, 2003
8.200
8.270
8.095
8.250
552,200
+0.10(+1.16%)
Jul 01, 2003
8.050
8.300
7.875
8.155
520,000
+0.17(+2.13%)
Jun 30, 2003
7.980
8.020
7.870
7.985
388,000
+0.02(+0.25%)
Jun 27, 2003
8.130
8.150
7.925
7.965
170,448
-0.15(-1.91%)
Jun 26, 2003
7.950
8.160
7.830
8.120
287,400
+0.22(+2.85%)
Jun 25, 2003
8.050
8.050
7.825
7.895
479,800
-0.01(-0.13%)
Jun 24, 2003
8.145
8.230
7.900
7.905
389,000
-0.22(-2.71%)
Jun 23, 2003
8.375
8.435
8.015
8.125
446,400
-0.18(-2.17%)
Jun 20, 2003
8.335
8.495
8.260
8.305
250,000
-0.06(-0.72%)
Jun 19, 2003
8.450
8.615
8.345
8.365
699,400
-0.02(-0.24%)
Jun 18, 2003
8.170
8.420
8.100
8.385
975,600
+0.21(+2.63%)
Jun 17, 2003
8.315
8.350
8.080
8.170
229,000
-0.10(-1.15%)
Jun 16, 2003
7.875
8.300
7.875
8.265
795,800
+0.42(+5.29%)
Jun 13, 2003
8.000
8.055
7.825
7.850
911,000
-0.17(-2.06%)
Jun 12, 2003
8.150
8.150
7.995
8.015
526,600
-0.06(-0.74%)
Jun 11, 2003
8.100
8.155
7.995
8.075
272,600
+0.05(+0.62%)
Jun 10, 2003
8.265
8.265
7.950
8.025
632,200
-0.19(-2.25%)
Jun 09, 2003
8.330
8.390
8.145
8.210
311,600
-0.16(-1.91%)
Jun 06, 2003
8.545
8.550
8.155
8.370
274,400
-0.13(-1.53%)
Jun 05, 2003
8.395
8.575
8.395
8.500
317,800
+0.03(+0.29%)
Jun 04, 2003
8.540
8.625
8.430
8.475
521,000
-0.07(-0.82%)
Jun 03, 2003
8.545
8.745
8.510
8.545
356,800
-0.05(-0.58%)
Jun 02, 2003
8.695
8.705
8.575
8.595
819,000
-0.04(-0.52%)
May 30, 2003
8.560
8.725
8.500
8.640
470,200
+0.10(+1.11%)
May 29, 2003
8.630
8.630
8.425
8.545
326,000
-0.06(-0.75%)
May 28, 2003
8.530
8.640
8.460
8.610
374,200
+0.12(+1.47%)
May 27, 2003
8.350
8.515
8.350
8.485
219,800
+0.10(+1.25%)
May 23, 2003
8.360
8.475
8.315
8.380
229,400
+0.00(+0.00%)
May 22, 2003
8.550
8.550
8.335
8.380
373,200
-0.16(-1.93%)
May 21, 2003
8.525
8.575
8.470
8.545
278,200
+0.04(+0.53%)
May 20, 2003
8.550
8.805
8.425
8.500
670,600
-0.22(-2.52%)
May 19, 2003
8.595
8.875
8.585
8.720
762,200
-0.02(-0.29%)
May 16, 2003
8.490
8.795
8.490
8.745
1,241,600
+0.06(+0.69%)
May 15, 2003
8.200
8.705
8.150
8.685
1,062,600
+0.46(+5.66%)
May 14, 2003
8.105
8.220
7.975
8.220
668,800
+0.10(+1.23%)
May 13, 2003
8.090
8.155
8.050
8.120
195,000
-0.01(-0.06%)
May 12, 2003
8.170
8.175
8.005
8.125
481,400
+0.01(+0.06%)
May 09, 2003
8.070
8.150
7.970
8.120
391,000
+0.11(+1.44%)
May 08, 2003
8.260
8.300
7.970
8.005
830,400
-0.34(-4.07%)
May 07, 2003
8.555
8.575
8.270
8.345
1,166,200
-0.27(-3.13%)
May 06, 2003
8.835
9.135
8.530
8.615
2,032,600
-0.19(-2.16%)
May 05, 2003
8.425
8.815
8.415
8.805
784,000
+0.19(+2.21%)
May 02, 2003
8.520
8.690
8.450
8.615
320,400
+0.10(+1.12%)
May 01, 2003
8.675
8.680
8.420
8.520
132,200
-0.12(-1.45%)
Apr 30, 2003
8.575
8.685
8.550
8.645
454,800
+0.04(+0.52%)
Apr 29, 2003
8.535
8.625
8.500
8.600
140,000
+0.00(+0.00%)
Apr 28, 2003
8.335
8.625
8.335
8.600
219,600
+0.25(+2.99%)
Apr 25, 2003
8.535
8.565
8.350
8.351
222,400
-0.17(-2.05%)
Apr 24, 2003
8.500
8.575
8.350
8.525
282,600
+0.02(+0.24%)
Apr 23, 2003
8.530
8.575
8.330
8.505
394,400
-0.06(-0.70%)
Apr 22, 2003
8.525
8.700
8.500
8.565
670,600
+0.01(+0.18%)
Apr 21, 2003
8.700
8.700
8.505
8.550
622,200
-0.13(-1.50%)
Apr 17, 2003
8.425
8.705
8.350
8.680
625,800
+0.27(+3.15%)
Apr 16, 2003
8.575
8.585
8.360
8.415
292,600
-0.09(-1.06%)
Apr 15, 2003
8.320
8.550
8.250
8.505
718,200
+0.19(+2.29%)
Apr 14, 2003
8.175
8.335
8.130
8.315
628,600
+0.18(+2.28%)
Apr 11, 2003
7.835
8.275
7.800
8.130
838,200
+0.29(+3.70%)
Apr 10, 2003
7.740
7.945
7.710
7.840
513,600
+0.12(+1.62%)
Apr 09, 2003
7.655
7.725
7.565
7.715
307,800
+0.01(+0.19%)
Apr 08, 2003
7.870
7.875
7.580
7.700
206,400
-0.12(-1.53%)
Apr 07, 2003
7.800
7.880
7.745
7.820
138,400
+0.14(+1.88%)
Apr 04, 2003
7.575
7.725
7.515
7.676
304,400
+0.05(+0.66%)
Apr 03, 2003
7.740
7.745
7.565
7.625
133,200
-0.10(-1.35%)
Apr 02, 2003
7.575
7.730
7.550
7.729
396,400
+0.16(+2.11%)
Apr 01, 2003
7.625
7.745
7.550
7.570
354,200
+0.02(+0.20%)
Mar 31, 2003
7.625
7.745
7.555
7.555
379,138
-0.11(-1.44%)
Mar 28, 2003
7.725
7.735
7.625
7.665
267,670
-0.04(-0.52%)
Mar 27, 2003
7.635
7.750
7.625
7.705
172,802
+0.01(+0.13%)
Mar 26, 2003
7.815
7.875
7.625
7.695
184,766
-0.06(-0.84%)
Mar 25, 2003
7.625
7.810
7.625
7.760
325,562
+0.13(+1.77%)
Mar 24, 2003
7.810
7.860
7.625
7.625
157,398
-0.22(-2.87%)
Mar 21, 2003
7.735
7.850
7.630
7.850
700,324
+0.17(+2.15%)
Mar 20, 2003
7.595
7.699
7.470
7.685
292,626
+0.08(+1.05%)
Mar 19, 2003
7.500
7.649
7.460
7.605
267,038
+0.15(+1.94%)
Mar 18, 2003
7.485
7.550
7.385
7.460
200,978
-0.06(-0.80%)
Mar 17, 2003
7.030
7.535
7.020
7.520
264,318
+0.38(+5.33%)
Mar 14, 2003
7.190
7.285
7.065
7.139
566,692
-0.05(-0.63%)
Mar 13, 2003
6.860
7.315
6.785
7.185
489,000
+0.38(+5.58%)
Mar 12, 2003
6.800
6.935
6.710
6.805
199,694
-0.06(-0.80%)
Mar 11, 2003
6.735
6.985
6.725
6.860
374,400
+0.14(+2.08%)
Mar 10, 2003
6.925
6.925
6.625
6.720
229,600
-0.18(-2.61%)
Mar 07, 2003
6.845
6.965
6.760
6.900
146,400
+0.01(+0.07%)
Mar 06, 2003
7.100
7.105
6.820
6.895
286,800
-0.15(-2.06%)
Mar 05, 2003
7.010
7.085
6.885
7.040
299,200
-0.01(-0.14%)
Mar 04, 2003
7.220
7.220
6.995
7.050
418,400
-0.15(-2.08%)
Mar 03, 2003
7.295
7.350
7.125
7.200
156,000
-0.01(-0.14%)
Feb 28, 2003
7.395
7.420
7.205
7.210
254,400
-0.12(-1.57%)
Feb 27, 2003
7.265
7.370
7.195
7.325
257,000
+0.12(+1.74%)
Feb 26, 2003
7.240
7.280
7.105
7.200
198,000
-0.04(-0.55%)
Feb 25, 2003
7.275
7.275
7.000
7.240
630,800
-0.04(-0.48%)
Feb 24, 2003
7.465
7.465
7.225
7.275
728,000
-0.25(-3.39%)
Feb 21, 2003
7.600
7.650
7.460
7.530
276,400
-0.05(-0.66%)
Feb 20, 2003
7.780
7.780
7.540
7.580
479,800
-0.12(-1.49%)
Feb 19, 2003
7.755
7.825
7.695
7.695
367,600
-0.06(-0.84%)
Feb 18, 2003
7.670
7.865
7.660
7.760
296,400
+0.06(+0.77%)
Feb 14, 2003
7.635
8.030
7.575
7.700
566,400
+0.13(+1.66%)
Feb 13, 2003
7.600
7.615
7.500
7.575
289,600
-0.04(-0.46%)
Feb 12, 2003
7.675
7.840
7.580
7.610
460,600
+0.12(+1.67%)
Feb 11, 2003
7.635
7.695
7.460
7.485
474,000
-0.14(-1.90%)
Feb 10, 2003
7.800
7.835
7.605
7.630
803,400
-0.28(-3.54%)
Feb 07, 2003
7.475
7.995
7.450
7.910
1,492,800
+0.44(+5.89%)
Feb 06, 2003
7.450
7.500
7.375
7.470
958,800
-0.09(-1.25%)
Feb 05, 2003
6.995
7.570
6.850
7.564
2,689,800
+1.37(+22.21%)
Feb 04, 2003
5.905
6.195
5.875
6.190
2,725,200
+0.27(+4.56%)
Feb 03, 2003
5.900
6.050
5.800
5.920
675,800
-0.01(-0.25%)
Jan 31, 2003
6.220
6.450
5.900
5.935
1,637,800
-0.28(-4.51%)
Jan 30, 2003
6.220
6.375
6.180
6.215
757,148
+0.00(+0.08%)
Jan 29, 2003
6.350
6.425
6.210
6.210
516,800
-0.16(-2.44%)
Jan 28, 2003
6.500
6.510
6.260
6.365
352,200
-0.04(-0.55%)
Jan 27, 2003
6.445
6.525
6.375
6.400
328,800
-0.08(-1.23%)
Jan 24, 2003
6.550
6.685
6.380
6.480
320,000
-0.11(-1.74%)
Jan 23, 2003
6.665
6.825
6.525
6.595
970,400
+0.07(+1.07%)
Jan 22, 2003
6.475
6.530
6.240
6.525
1,230,200
+0.05(+0.77%)
Jan 21, 2003
6.845
6.975
6.450
6.475
1,019,600
-0.45(-6.50%)
Jan 17, 2003
7.125
7.175
6.905
6.925
497,800
-0.23(-3.15%)
Jan 16, 2003
7.275
7.275
7.035
7.150
808,400
-0.11(-1.52%)
Jan 15, 2003
7.375
7.450
7.215
7.260
716,400
-0.12(-1.56%)
Jan 14, 2003
7.645
7.645
7.250
7.375
498,800
-0.25(-3.28%)
Jan 13, 2003
7.870
7.875
7.600
7.625
344,000
-0.04(-0.59%)
Jan 10, 2003
7.825
7.830
7.665
7.670
247,800
-0.20(-2.60%)
Jan 09, 2003
7.832
7.915
7.820
7.875
253,800
+0.11(+1.41%)
Jan 08, 2003
7.780
7.910
7.740
7.765
420,600
-0.03(-0.38%)
Jan 07, 2003
7.790
7.850
7.600
7.795
289,200
+0.10(+1.37%)
Jan 06, 2003
7.625
7.875
7.530
7.690
265,600
+0.09(+1.18%)
Jan 03, 2003
7.700
7.710
7.530
7.600
453,000
-0.15(-1.87%)
Jan 02, 2003
7.600
7.775
7.600
7.745
271,000
+0.15(+1.91%)
Dec 31, 2002
7.675
7.800
7.480
7.600
397,400
-0.10(-1.23%)
Dec 30, 2002
7.890
7.955
7.630
7.695
408,000
-0.16(-2.04%)
Dec 27, 2002
7.985
7.985
7.705
7.855
218,200
-0.12(-1.50%)
Dec 26, 2002
7.840
7.975
7.815
7.974
214,400
+0.16(+2.04%)
Dec 24, 2002
7.625
7.840
7.535
7.815
115,800
+0.21(+2.69%)
Dec 23, 2002
7.780
7.935
7.405
7.610
502,400
-0.28(-3.55%)
Dec 20, 2002
7.780
7.935
7.770
7.890
366,800
-0.06(-0.75%)
Dec 19, 2002
8.055
8.145
7.855
7.950
245,000
-0.10(-1.24%)
Dec 18, 2002
7.990
8.150
7.940
8.050
217,800
-0.07(-0.92%)
Dec 17, 2002
8.080
8.160
8.025
8.125
824,200
+0.03(+0.31%)
Dec 16, 2002
7.950
8.100
7.880
8.100
374,400
+0.13(+1.63%)
Dec 13, 2002
8.150
8.150
7.935
7.970
338,000
-0.24(-2.92%)
Dec 12, 2002
8.155
8.245
8.015
8.210
218,600
+0.17(+2.11%)
Dec 11, 2002
7.770
8.375
7.770
8.040
1,356,000
+0.36(+4.76%)
Dec 10, 2002
7.505
7.770
7.500
7.675
1,376,800
+0.16(+2.06%)
Dec 09, 2002
7.930
7.950
7.500
7.520
357,200
-0.34(-4.26%)
Dec 06, 2002
7.595
7.975
7.575
7.855
567,400
+0.33(+4.39%)
Dec 05, 2002
7.585
7.625
7.465
7.525
302,200
+0.07(+0.87%)
Dec 04, 2002
7.500
7.605
7.295
7.460
512,800
-0.07(-0.86%)
Dec 03, 2002
7.095
7.525
7.090
7.525
1,001,800
+0.44(+6.14%)
Dec 02, 2002
6.850
7.128
6.850
7.090
477,800
+0.27(+3.96%)
Nov 29, 2002
7.045
7.175
6.810
6.820
275,000
-0.15(-2.15%)
Nov 27, 2002
6.725
7.030
6.725
6.970
409,600
+0.22(+3.26%)
Nov 26, 2002
6.750
6.885
6.650
6.750
287,800
-0.05(-0.80%)
Nov 25, 2002
6.705
6.805
6.635
6.804
292,600
+0.09(+1.41%)
Nov 22, 2002
6.695
6.729
6.485
6.710
153,400
+0.04(+0.68%)
Nov 21, 2002
6.605
6.700
6.575
6.665
187,600
-0.01(-0.15%)
Nov 20, 2002
6.480
6.745
6.310
6.675
320,000
+0.29(+4.54%)
Nov 19, 2002
6.425
6.520
6.255
6.385
480,200
+0.06(+0.95%)
Nov 18, 2002
6.360
6.425
6.250
6.325
896,800
-0.04(-0.63%)
Nov 15, 2002
6.495
6.525
6.360
6.365
579,400
-0.14(-2.15%)
Nov 14, 2002
6.515
6.655
6.420
6.505
640,400
-0.01(-0.15%)
Nov 13, 2002
6.450
6.540
6.360
6.515
193,800
+0.10(+1.64%)
Nov 12, 2002
6.385
6.535
6.380
6.410
330,400
+0.04(+0.63%)
Nov 11, 2002
6.550
6.555
6.310
6.370
252,000
-0.22(-3.41%)
Nov 08, 2002
6.750
6.805
6.400
6.595
387,800
-0.09(-1.35%)
Nov 07, 2002
7.275
7.275
6.560
6.685
723,800
-0.62(-8.42%)
Nov 06, 2002
7.500
7.625
7.300
7.300
472,800
-0.20(-2.67%)
Nov 05, 2002
7.700
7.800
7.440
7.500
470,400
-0.21(-2.79%)
Nov 04, 2002
7.375
7.800
7.375
7.715
250,600
+0.29(+3.98%)
Nov 01, 2002
7.165
7.420
7.165
7.420
295,400
+0.25(+3.56%)
Oct 31, 2002
7.220
7.310
7.155
7.165
293,590
-0.03(-0.35%)
Oct 30, 2002
7.175
7.225
7.045
7.190
303,010
+0.02(+0.21%)
Oct 29, 2002
7.239
7.255
7.025
7.175
170,200
+0.00(+0.00%)
Oct 28, 2002
7.395
7.425
7.130
7.175
654,600
-0.17(-2.38%)
Oct 25, 2002
7.255
7.675
7.245
7.350
1,063,568
+0.10(+1.38%)
Oct 24, 2002
6.785
7.360
6.725
7.250
826,278
+0.47(+6.93%)
Oct 23, 2002
6.790
6.790
6.375
6.780
853,014
-0.03(-0.44%)
Oct 22, 2002
7.360
7.425
6.770
6.810
660,600
-0.58(-7.91%)
Oct 21, 2002
7.225
7.410
7.060
7.395
798,200
+0.12(+1.72%)
Oct 18, 2002
7.210
7.270
7.045
7.270
173,886
+0.08(+1.18%)
Oct 17, 2002
7.310
7.395
7.059
7.185
381,800
-0.18(-2.38%)
Oct 16, 2002
7.340
7.370
7.105
7.360
284,056
-0.04(-0.54%)
Oct 15, 2002
7.250
7.500
7.220
7.400
1,150,000
+0.25(+3.42%)
Oct 14, 2002
7.350
7.359
7.125
7.155
368,700
-0.18(-2.45%)
Oct 11, 2002
7.365
7.610
7.295
7.335
257,800
-0.08(-1.08%)
Oct 10, 2002
7.225
7.425
7.150
7.415
319,400
+0.17(+2.42%)
Oct 09, 2002
7.480
7.490
7.170
7.240
389,222
-0.25(-3.40%)
Oct 08, 2002
6.955
7.610
6.955
7.495
786,296
+0.71(+10.55%)
Oct 07, 2002
7.480
7.580
6.715
6.780
446,000
-0.72(-9.66%)
Oct 04, 2002
7.625
7.695
7.475
7.505
398,600
-0.13(-1.70%)
Oct 03, 2002
7.320
7.664
7.320
7.635
369,200
+0.29(+3.95%)
Oct 02, 2002
7.675
7.774
7.325
7.345
265,600
-0.40(-5.10%)
Oct 01, 2002
7.440
7.740
7.250
7.740
384,400
+0.42(+5.67%)
Sep 30, 2002
7.410
7.550
7.125
7.325
430,624
-0.09(-1.21%)
Sep 27, 2002
7.351
7.470
7.260
7.415
351,200
+0.05(+0.75%)
Sep 26, 2002
7.364
7.550
7.250
7.360
662,600
+0.09(+1.24%)
Sep 25, 2002
7.225
7.350
7.185
7.270
371,600
+0.07(+0.97%)
Sep 24, 2002
7.340
7.345
7.186
7.200
303,496
-0.14(-1.91%)
Sep 23, 2002
7.505
7.580
7.340
7.340
334,354
-0.21(-2.78%)
Sep 20, 2002
7.875
7.875
7.520
7.550
307,074
-0.20(-2.52%)
Sep 19, 2002
7.800
7.800
7.665
7.745
331,154
-0.12(-1.53%)
Sep 18, 2002
7.955
7.955
7.600
7.865
256,200
+0.02(+0.25%)
Sep 17, 2002
8.115
8.235
7.830
7.845
336,420
-0.27(-3.33%)
Sep 16, 2002
8.225
8.250
8.060
8.115
256,200
-0.11(-1.28%)
Sep 13, 2002
8.220
8.325
8.175
8.220
81,760,000
-0.03(-0.36%)
Sep 12, 2002
8.300
8.425
8.250
8.250
494,200
-0.09(-1.02%)
Sep 11, 2002
8.150
8.420
8.150
8.335
453,600
-0.04(-0.48%)
Sep 10, 2002
8.175
8.380
8.145
8.375
619,500
+0.22(+2.76%)
Sep 09, 2002
8.125
8.430
8.030
8.150
1,348,000
+0.02(+0.25%)
Sep 06, 2002
7.585
8.325
7.585
8.130
1,201,026
+0.43(+5.52%)
Sep 05, 2002
7.510
7.735
7.510
7.705
589,400
+0.06(+0.78%)
Sep 04, 2002
7.425
7.645
7.375
7.645
779,980
+0.19(+2.55%)
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.