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
Kopin Cp
(NQ:
KOPN
)
0.8205
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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
6.240
6.470
6.180
6.470
594,656
+0.18(+2.86%)
Aug 30, 2005
6.460
6.544
6.250
6.290
668,306
-0.17(-2.63%)
Aug 29, 2005
6.550
6.560
6.110
6.460
781,846
-0.06(-0.92%)
Aug 26, 2005
6.840
6.860
6.490
6.520
513,794
-0.27(-3.98%)
Aug 25, 2005
6.570
6.850
6.570
6.790
631,397
+0.22(+3.35%)
Aug 24, 2005
6.730
6.750
6.300
6.570
847,491
-0.14(-2.09%)
Aug 23, 2005
6.480
6.800
6.450
6.710
1,049,179
+0.26(+4.03%)
Aug 22, 2005
6.200
6.460
6.170
6.450
591,147
+0.28(+4.54%)
Aug 19, 2005
6.060
6.280
6.020
6.170
688,683
+0.17(+2.83%)
Aug 18, 2005
6.000
6.080
5.960
6.000
308,148
+0.01(+0.17%)
Aug 17, 2005
5.990
6.100
5.940
5.990
323,533
+0.00(+0.00%)
Aug 16, 2005
6.100
6.130
5.950
5.990
379,945
-0.09(-1.48%)
Aug 15, 2005
6.010
6.160
5.950
6.080
576,853
+0.11(+1.84%)
Aug 12, 2005
6.090
6.110
5.910
5.970
465,063
-0.13(-2.13%)
Aug 11, 2005
6.120
6.250
6.040
6.100
362,425
+0.00(+0.00%)
Aug 10, 2005
6.080
6.200
6.020
6.100
475,045
+0.08(+1.33%)
Aug 09, 2005
6.050
6.210
5.960
6.020
562,953
+0.01(+0.17%)
Aug 08, 2005
6.240
6.450
5.990
6.010
925,299
-0.21(-3.38%)
Aug 05, 2005
6.140
6.250
6.120
6.220
812,869
+0.10(+1.63%)
Aug 04, 2005
5.570
6.220
5.570
6.120
2,010,596
+0.64(+11.68%)
Aug 03, 2005
5.480
5.530
5.370
5.480
381,975
+0.00(+0.00%)
Aug 02, 2005
5.450
5.590
5.330
5.480
421,348
+0.03(+0.55%)
Aug 01, 2005
5.490
5.620
5.282
5.450
591,610
-0.05(-0.91%)
Jul 29, 2005
5.740
5.800
5.500
5.500
547,254
-0.23(-4.01%)
Jul 28, 2005
5.710
5.730
5.520
5.730
410,930
+0.06(+1.06%)
Jul 27, 2005
5.700
5.750
5.580
5.670
517,323
-0.04(-0.70%)
Jul 26, 2005
5.700
5.840
5.630
5.710
311,951
+0.00(+0.00%)
Jul 25, 2005
5.860
5.930
5.700
5.710
315,795
-0.20(-3.38%)
Jul 22, 2005
5.700
5.910
5.700
5.910
360,200
+0.20(+3.50%)
Jul 21, 2005
5.870
5.900
5.690
5.710
401,929
-0.15(-2.56%)
Jul 20, 2005
5.820
5.900
5.730
5.860
364,423
+0.04(+0.69%)
Jul 19, 2005
5.510
5.930
5.510
5.820
558,307
+0.31(+5.63%)
Jul 18, 2005
5.540
5.620
5.480
5.510
486,259
-0.06(-1.08%)
Jul 15, 2005
5.750
5.850
5.400
5.570
909,600
-0.22(-3.80%)
Jul 14, 2005
5.800
5.960
5.748
5.790
768,114
+0.00(+0.00%)
Jul 13, 2005
5.860
5.870
5.710
5.790
834,641
-0.07(-1.19%)
Jul 12, 2005
6.040
6.040
5.770
5.860
769,620
-0.15(-2.50%)
Jul 11, 2005
5.940
6.060
5.900
6.010
1,349,830
+0.11(+1.86%)
Jul 08, 2005
5.950
5.950
5.762
5.900
852,474
+0.02(+0.34%)
Jul 07, 2005
5.700
5.950
5.530
5.880
1,092,928
+0.13(+2.26%)
Jul 06, 2005
5.600
5.750
5.580
5.750
931,258
+0.15(+2.68%)
Jul 05, 2005
5.270
5.610
5.210
5.600
1,100,600
+0.35(+6.67%)
Jul 01, 2005
5.100
5.290
5.030
5.250
513,700
+0.15(+2.94%)
Jun 30, 2005
5.480
5.550
5.010
5.100
1,277,531
-0.40(-7.27%)
Jun 29, 2005
5.340
5.720
5.300
5.500
1,826,369
+0.20(+3.77%)
Jun 28, 2005
5.000
5.490
4.930
5.300
3,176,965
+0.55(+11.58%)
Jun 27, 2005
4.520
5.150
4.370
4.750
1,550,168
+0.25(+5.56%)
Jun 24, 2005
4.450
4.520
4.370
4.500
1,972,041
+0.11(+2.51%)
Jun 23, 2005
4.150
4.450
4.150
4.390
881,217
+0.23(+5.53%)
Jun 22, 2005
4.280
4.320
4.130
4.160
526,810
-0.06(-1.42%)
Jun 21, 2005
4.160
4.250
4.110
4.220
330,712
+0.07(+1.69%)
Jun 20, 2005
4.040
4.190
4.040
4.150
620,346
+0.14(+3.49%)
Jun 17, 2005
4.050
4.100
3.940
4.010
569,908
-0.02(-0.50%)
Jun 16, 2005
3.980
4.070
3.940
4.030
435,915
+0.05(+1.26%)
Jun 15, 2005
3.920
4.010
3.880
3.980
541,264
+0.08(+2.05%)
Jun 14, 2005
3.870
3.930
3.850
3.900
306,936
+0.03(+0.78%)
Jun 13, 2005
3.880
3.900
3.810
3.870
209,690
+0.00(+0.00%)
Jun 10, 2005
3.900
3.900
3.800
3.870
162,894
-0.03(-0.77%)
Jun 09, 2005
3.810
3.910
3.770
3.900
250,385
+0.05(+1.30%)
Jun 08, 2005
3.780
3.900
3.780
3.850
345,510
+0.09(+2.39%)
Jun 07, 2005
3.800
3.900
3.750
3.760
265,102
+0.01(+0.27%)
Jun 06, 2005
3.640
3.830
3.600
3.750
337,560
+0.10(+2.74%)
Jun 03, 2005
3.650
3.690
3.580
3.650
364,085
+0.00(+0.00%)
Jun 02, 2005
3.640
3.650
3.460
3.650
649,724
+0.03(+0.83%)
Jun 01, 2005
3.350
3.800
3.340
3.620
791,338
-0.23(-5.97%)
May 31, 2005
3.920
3.920
3.830
3.850
196,859
-0.04(-1.03%)
May 27, 2005
3.800
3.900
3.780
3.890
257,970
+0.04(+1.04%)
May 26, 2005
3.650
3.860
3.650
3.850
464,257
+0.22(+6.06%)
May 25, 2005
3.600
3.660
3.540
3.630
327,609
+0.04(+1.11%)
May 24, 2005
3.440
3.610
3.430
3.590
282,800
+0.12(+3.46%)
May 23, 2005
3.460
3.570
3.460
3.470
245,475
-0.03(-0.86%)
May 20, 2005
3.420
3.500
3.380
3.500
195,080
+0.06(+1.74%)
May 19, 2005
3.460
3.540
3.440
3.440
372,275
-0.06(-1.71%)
May 18, 2005
3.340
3.500
3.340
3.500
455,600
+0.19(+5.74%)
May 17, 2005
3.350
3.400
3.300
3.310
349,381
-0.04(-1.19%)
May 16, 2005
3.230
3.350
3.230
3.350
225,488
+0.09(+2.76%)
May 13, 2005
3.170
3.300
3.170
3.260
255,941
+0.04(+1.24%)
May 12, 2005
3.100
3.310
3.100
3.220
333,017
+0.11(+3.54%)
May 11, 2005
3.150
3.200
3.060
3.110
254,379
+0.00(+0.00%)
May 10, 2005
3.240
3.280
3.110
3.110
289,777
-0.19(-5.76%)
May 09, 2005
3.140
3.310
3.140
3.300
508,730
+0.16(+5.10%)
May 06, 2005
3.190
3.200
3.130
3.140
218,404
-0.02(-0.63%)
May 05, 2005
3.100
3.170
3.010
3.160
261,378
+0.07(+2.27%)
May 04, 2005
3.050
3.100
3.000
3.090
343,914
+0.08(+2.66%)
May 03, 2005
3.050
3.080
3.010
3.010
194,609
-0.04(-1.31%)
May 02, 2005
3.050
3.130
2.950
3.050
259,340
-0.02(-0.65%)
Apr 29, 2005
3.050
3.140
3.010
3.070
327,069
+0.07(+2.33%)
Apr 28, 2005
3.130
3.150
3.000
3.000
315,838
-0.10(-3.23%)
Apr 27, 2005
3.140
3.170
3.080
3.100
240,919
-0.06(-1.90%)
Apr 26, 2005
3.100
3.200
3.100
3.160
452,121
+0.01(+0.32%)
Apr 25, 2005
3.040
3.160
3.000
3.150
534,771
+0.24(+8.25%)
Apr 22, 2005
3.000
3.040
2.890
2.910
289,644
-0.11(-3.64%)
Apr 21, 2005
2.940
3.090
2.930
3.020
407,793
+0.11(+3.78%)
Apr 20, 2005
3.080
3.080
2.910
2.910
354,350
-0.13(-4.28%)
Apr 19, 2005
2.770
3.100
2.740
3.040
434,765
+0.29(+10.55%)
Apr 18, 2005
2.700
2.770
2.620
2.750
258,119
+0.08(+3.00%)
Apr 15, 2005
2.760
2.770
2.640
2.670
338,132
-0.08(-2.91%)
Apr 14, 2005
2.880
2.900
2.730
2.750
428,698
-0.01(-0.36%)
Apr 13, 2005
2.730
2.840
2.694
2.760
358,719
+0.08(+2.99%)
Apr 12, 2005
2.760
2.780
2.650
2.680
484,084
-0.10(-3.60%)
Apr 11, 2005
2.780
2.910
2.750
2.780
297,791
-0.02(-0.71%)
Apr 08, 2005
2.860
2.950
2.780
2.800
231,280
-0.07(-2.44%)
Apr 07, 2005
2.860
2.900
2.780
2.870
288,875
+0.03(+1.06%)
Apr 06, 2005
2.850
2.940
2.820
2.840
375,001
+0.03(+1.07%)
Apr 05, 2005
2.880
2.950
2.800
2.810
334,621
-0.07(-2.43%)
Apr 04, 2005
2.920
2.990
2.850
2.880
315,103
-0.08(-2.70%)
Apr 01, 2005
3.050
3.110
2.910
2.960
419,519
-0.11(-3.58%)
Mar 31, 2005
3.200
3.200
3.000
3.070
450,991
-0.13(-4.06%)
Mar 30, 2005
3.040
3.200
3.020
3.200
319,659
+0.19(+6.31%)
Mar 29, 2005
3.060
3.120
3.000
3.010
292,300
-0.05(-1.63%)
Mar 28, 2005
3.110
3.150
3.040
3.060
341,257
+0.00(+0.00%)
Mar 24, 2005
3.050
3.150
3.050
3.060
238,941
-0.02(-0.65%)
Mar 23, 2005
3.120
3.200
3.000
3.080
964,385
-0.07(-2.22%)
Mar 22, 2005
3.200
3.250
3.130
3.150
290,041
-0.03(-0.94%)
Mar 21, 2005
3.160
3.250
3.100
3.180
235,002
-0.02(-0.63%)
Mar 18, 2005
3.270
3.290
3.050
3.200
786,301
+0.00(+0.00%)
Mar 17, 2005
3.320
3.350
3.180
3.200
768,397
-0.07(-2.14%)
Mar 16, 2005
3.210
3.340
3.210
3.270
286,823
+0.00(+0.00%)
Mar 15, 2005
3.370
3.470
3.200
3.270
364,656
-0.10(-2.97%)
Mar 14, 2005
3.340
3.400
3.240
3.370
377,741
+0.09(+2.74%)
Mar 11, 2005
3.320
3.350
3.200
3.280
1,715,255
+0.01(+0.31%)
Mar 10, 2005
3.470
3.480
3.230
3.270
680,431
-0.13(-3.82%)
Mar 09, 2005
3.560
3.630
3.370
3.400
723,967
-0.17(-4.76%)
Mar 08, 2005
3.690
3.760
3.570
3.570
245,370
-0.13(-3.51%)
Mar 07, 2005
3.760
3.810
3.700
3.700
191,812
-0.05(-1.33%)
Mar 04, 2005
3.890
3.890
3.750
3.750
279,128
-0.03(-0.79%)
Mar 03, 2005
3.730
3.780
3.670
3.780
295,599
+0.10(+2.72%)
Mar 02, 2005
3.740
3.810
3.650
3.680
289,879
-0.16(-4.17%)
Mar 01, 2005
3.650
3.840
3.530
3.840
373,399
+0.21(+5.79%)
Feb 28, 2005
3.880
3.880
3.490
3.630
769,548
-0.24(-6.20%)
Feb 25, 2005
4.200
4.200
3.750
3.870
660,532
-0.31(-7.42%)
Feb 24, 2005
3.970
4.220
3.970
4.180
473,641
+0.19(+4.76%)
Feb 23, 2005
4.150
4.150
3.950
3.990
366,542
-0.10(-2.44%)
Feb 22, 2005
4.020
4.150
3.910
4.090
527,697
+0.03(+0.74%)
Feb 18, 2005
4.120
4.170
4.060
4.060
337,796
-0.02(-0.49%)
Feb 17, 2005
4.100
4.170
4.060
4.080
457,106
-0.02(-0.49%)
Feb 16, 2005
4.050
4.100
3.960
4.100
272,542
+0.05(+1.23%)
Feb 15, 2005
4.140
4.170
3.980
4.050
435,604
-0.03(-0.74%)
Feb 14, 2005
4.100
4.150
4.030
4.080
251,748
-0.01(-0.24%)
Feb 11, 2005
3.910
4.150
3.840
4.090
797,917
+0.09(+2.25%)
Feb 10, 2005
4.030
4.150
3.950
4.000
444,289
+0.00(+0.00%)
Feb 09, 2005
4.060
4.290
3.880
4.000
1,636,325
+0.07(+1.78%)
Feb 08, 2005
3.750
3.940
3.720
3.930
551,986
+0.20(+5.36%)
Feb 07, 2005
3.750
3.760
3.680
3.730
556,276
+0.01(+0.27%)
Feb 04, 2005
3.660
3.750
3.640
3.720
239,363
+0.02(+0.54%)
Feb 03, 2005
3.750
3.750
3.630
3.700
240,816
-0.01(-0.27%)
Feb 02, 2005
3.700
3.750
3.660
3.710
191,222
+0.01(+0.27%)
Feb 01, 2005
3.710
3.750
3.680
3.700
334,861
-0.01(-0.27%)
Jan 31, 2005
3.660
3.760
3.650
3.710
353,632
+0.18(+5.10%)
Jan 28, 2005
3.600
3.640
3.450
3.530
158,417
-0.05(-1.40%)
Jan 27, 2005
3.600
3.700
3.560
3.580
178,138
-0.04(-1.10%)
Jan 26, 2005
3.460
3.630
3.460
3.620
247,662
+0.23(+6.78%)
Jan 25, 2005
3.410
3.600
3.380
3.390
238,368
-0.02(-0.59%)
Jan 24, 2005
3.600
3.600
3.350
3.410
274,091
-0.18(-5.01%)
Jan 21, 2005
3.590
3.640
3.440
3.590
373,585
+0.05(+1.41%)
Jan 20, 2005
3.700
3.760
3.430
3.540
309,414
-0.21(-5.60%)
Jan 19, 2005
3.850
3.900
3.690
3.750
452,558
-0.08(-2.09%)
Jan 18, 2005
3.890
3.900
3.820
3.830
493,187
-0.03(-0.78%)
Jan 14, 2005
3.750
3.880
3.650
3.860
761,632
+0.27(+7.52%)
Jan 13, 2005
3.510
3.640
3.460
3.590
612,797
+0.06(+1.70%)
Jan 12, 2005
3.340
3.590
3.220
3.530
777,699
+0.31(+9.63%)
Jan 11, 2005
3.320
3.380
3.220
3.220
472,622
-0.10(-3.01%)
Jan 10, 2005
3.300
3.390
3.180
3.320
710,720
+0.01(+0.30%)
Jan 07, 2005
3.380
3.420
3.190
3.310
446,592
+0.01(+0.30%)
Jan 06, 2005
3.460
3.470
3.300
3.300
367,038
-0.08(-2.37%)
Jan 05, 2005
3.600
3.610
3.330
3.380
655,767
-0.21(-5.85%)
Jan 04, 2005
3.830
3.860
3.540
3.590
564,114
-0.23(-6.02%)
Jan 03, 2005
3.900
3.980
3.810
3.820
368,792
-0.05(-1.29%)
Dec 31, 2004
3.830
3.891
3.800
3.870
610,000
+0.01(+0.26%)
Dec 30, 2004
3.900
3.920
3.800
3.860
468,600
-0.02(-0.52%)
Dec 29, 2004
3.740
3.920
3.740
3.880
646,300
+0.09(+2.37%)
Dec 28, 2004
3.770
3.830
3.710
3.790
418,100
+0.04(+1.07%)
Dec 27, 2004
3.870
3.940
3.750
3.750
404,900
-0.10(-2.60%)
Dec 23, 2004
3.840
3.900
3.814
3.850
236,100
+0.05(+1.32%)
Dec 22, 2004
3.750
3.920
3.740
3.800
559,800
+0.05(+1.33%)
Dec 21, 2004
3.750
3.930
3.750
3.750
505,200
-0.02(-0.53%)
Dec 20, 2004
3.900
4.000
3.750
3.770
440,200
-0.13(-3.33%)
Dec 17, 2004
3.780
3.940
3.650
3.900
1,449,300
+0.15(+4.00%)
Dec 16, 2004
3.800
3.960
3.740
3.750
455,800
-0.12(-3.10%)
Dec 15, 2004
3.870
3.920
3.810
3.870
351,100
-0.05(-1.28%)
Dec 14, 2004
3.850
3.970
3.830
3.920
260,100
+0.09(+2.35%)
Dec 13, 2004
3.800
3.970
3.800
3.830
368,300
+0.01(+0.26%)
Dec 10, 2004
3.800
3.880
3.790
3.820
287,600
-0.01(-0.26%)
Dec 09, 2004
3.870
3.950
3.800
3.830
307,300
-0.04(-1.03%)
Dec 08, 2004
3.970
3.990
3.850
3.870
335,100
-0.10(-2.52%)
Dec 07, 2004
4.020
4.110
3.880
3.970
379,000
-0.03(-0.75%)
Dec 06, 2004
4.120
4.120
4.000
4.000
308,100
-0.12(-2.91%)
Dec 03, 2004
4.150
4.250
4.080
4.120
275,800
-0.04(-0.96%)
Dec 02, 2004
4.180
4.290
4.120
4.160
269,100
-0.04(-0.95%)
Dec 01, 2004
4.070
4.210
4.000
4.200
466,600
+0.14(+3.45%)
Nov 30, 2004
4.250
4.250
4.060
4.060
317,100
-0.17(-4.02%)
Nov 29, 2004
4.130
4.320
4.080
4.230
457,200
+0.11(+2.67%)
Nov 26, 2004
4.230
4.340
4.120
4.120
163,500
-0.16(-3.74%)
Nov 24, 2004
4.090
4.330
4.090
4.280
417,400
+0.11(+2.64%)
Nov 23, 2004
4.230
4.250
4.060
4.170
419,100
+0.00(+0.00%)
Nov 22, 2004
3.920
4.180
3.850
4.170
307,700
+0.27(+6.92%)
Nov 19, 2004
4.060
4.110
3.890
3.900
525,000
-0.18(-4.41%)
Nov 18, 2004
4.100
4.170
3.960
4.080
413,300
+0.04(+0.99%)
Nov 17, 2004
3.830
4.110
3.810
4.040
641,000
+0.27(+7.16%)
Nov 16, 2004
3.710
3.900
3.670
3.770
367,400
-0.10(-2.58%)
Nov 15, 2004
3.550
3.880
3.550
3.870
760,900
+0.29(+8.10%)
Nov 12, 2004
3.590
3.650
3.540
3.580
352,700
+0.03(+0.85%)
Nov 11, 2004
3.560
3.650
3.500
3.550
1,169,500
-0.05(-1.39%)
Nov 10, 2004
3.600
3.640
3.520
3.600
370,800
-0.07(-1.91%)
Nov 09, 2004
3.750
3.780
3.630
3.670
297,500
-0.07(-1.87%)
Nov 08, 2004
3.780
3.840
3.700
3.740
331,600
-0.03(-0.80%)
Nov 05, 2004
3.830
3.870
3.700
3.770
493,100
+0.02(+0.53%)
Nov 04, 2004
3.640
3.770
3.620
3.750
277,500
+0.03(+0.81%)
Nov 03, 2004
3.710
3.850
3.660
3.720
347,900
+0.06(+1.64%)
Nov 02, 2004
3.560
3.690
3.560
3.660
439,500
+0.00(+0.00%)
Nov 01, 2004
3.560
3.700
3.550
3.660
411,700
+0.00(+0.00%)
Oct 29, 2004
3.450
3.710
3.430
3.660
571,900
+0.13(+3.68%)
Oct 28, 2004
3.550
3.840
3.380
3.530
676,100
-0.10(-2.75%)
Oct 27, 2004
3.440
3.630
3.440
3.630
405,400
+0.18(+5.22%)
Oct 26, 2004
3.580
3.580
3.320
3.450
551,300
-0.10(-2.82%)
Oct 25, 2004
3.530
3.580
3.450
3.550
312,200
+0.01(+0.28%)
Oct 22, 2004
3.760
3.760
3.540
3.540
320,400
-0.20(-5.35%)
Oct 21, 2004
3.440
3.760
3.440
3.740
231,500
+0.15(+4.18%)
Oct 20, 2004
3.600
3.620
3.460
3.590
537,800
-0.04(-1.10%)
Oct 19, 2004
3.600
3.810
3.600
3.630
312,800
+0.03(+0.83%)
Oct 18, 2004
3.590
3.680
3.530
3.600
228,200
+0.05(+1.41%)
Oct 15, 2004
3.540
3.680
3.540
3.550
194,300
-0.03(-0.84%)
Oct 14, 2004
3.730
3.760
3.550
3.580
281,200
-0.11(-2.98%)
Oct 13, 2004
3.830
3.900
3.690
3.690
308,100
-0.04(-1.07%)
Oct 12, 2004
3.730
3.830
3.720
3.730
363,700
-0.06(-1.58%)
Oct 11, 2004
3.740
3.940
3.740
3.790
208,200
+0.04(+1.07%)
Oct 08, 2004
3.900
3.960
3.750
3.750
758,000
-0.17(-4.34%)
Oct 07, 2004
4.030
4.080
3.910
3.920
453,400
-0.13(-3.21%)
Oct 06, 2004
4.000
4.090
3.960
4.050
320,800
+0.06(+1.50%)
Oct 05, 2004
4.090
4.100
3.860
3.990
222,900
-0.11(-2.68%)
Oct 04, 2004
4.080
4.120
4.000
4.100
355,800
+0.04(+0.99%)
Oct 01, 2004
4.020
4.130
4.000
4.060
744,600
-0.01(-0.25%)
Sep 30, 2004
4.050
4.150
4.000
4.070
199,800
+0.02(+0.49%)
Sep 29, 2004
3.890
4.050
3.800
4.050
341,100
+0.23(+6.02%)
Sep 28, 2004
3.900
3.900
3.710
3.820
460,100
-0.03(-0.78%)
Sep 27, 2004
4.050
4.090
3.850
3.850
352,600
-0.24(-5.87%)
Sep 24, 2004
4.170
4.270
4.090
4.090
193,200
-0.10(-2.39%)
Sep 23, 2004
4.170
4.280
4.130
4.190
278,400
+0.03(+0.72%)
Sep 22, 2004
4.420
4.490
4.150
4.160
385,600
-0.28(-6.31%)
Sep 21, 2004
4.330
4.450
4.280
4.440
352,200
+0.16(+3.74%)
Sep 20, 2004
4.340
4.430
4.280
4.280
336,000
-0.05(-1.15%)
Sep 17, 2004
4.370
4.520
4.220
4.330
627,600
+0.08(+1.88%)
Sep 16, 2004
4.180
4.330
4.160
4.250
337,300
+0.09(+2.16%)
Sep 15, 2004
4.300
4.300
4.100
4.160
317,300
-0.08(-1.89%)
Sep 14, 2004
4.330
4.360
4.210
4.240
271,700
-0.09(-2.08%)
Sep 13, 2004
4.250
4.350
4.230
4.330
247,700
+0.11(+2.61%)
Sep 10, 2004
4.200
4.300
4.200
4.220
348,400
-0.03(-0.71%)
Sep 09, 2004
4.140
4.290
4.050
4.250
473,400
+0.24(+5.99%)
Sep 08, 2004
4.080
4.160
3.989
4.010
430,200
-0.04(-0.99%)
Sep 07, 2004
4.100
4.130
3.920
4.050
413,400
+0.13(+3.32%)
Sep 03, 2004
4.130
4.150
3.820
3.920
472,700
-0.20(-4.85%)
Sep 02, 2004
4.020
4.120
4.010
4.120
234,400
+0.11(+2.74%)
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.