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
Bhp Billiton Ltd ADR
(NY:
BHP
)
59.53
+0.87 (+1.48%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2003
6.115
6.119
5.976
5.988
402,781
-0.08(-1.32%)
Sep 29, 2003
6.005
6.060
5.942
6.069
435,695
+0.14(+2.28%)
Sep 26, 2003
6.039
6.039
5.934
5.934
740,208
-0.13(-2.09%)
Sep 25, 2003
6.149
6.153
6.039
6.060
462,452
-0.08(-1.37%)
Sep 24, 2003
6.229
6.242
6.107
6.145
432,617
-0.00(-0.07%)
Sep 23, 2003
6.124
6.157
6.124
6.149
1,351,840
+0.02(+0.34%)
Sep 22, 2003
6.166
6.166
6.124
6.128
934,614
-0.04(-0.62%)
Sep 19, 2003
6.212
6.267
6.166
6.166
1,873,964
-0.05(-0.75%)
Sep 18, 2003
6.157
6.229
6.157
6.212
1,299,509
+0.04(+0.62%)
Sep 17, 2003
6.166
6.212
6.166
6.174
636,020
+0.01(+0.14%)
Sep 16, 2003
6.098
6.178
6.102
6.166
582,742
+0.07(+1.11%)
Sep 15, 2003
6.124
6.132
6.048
6.098
820,717
+0.00(+0.00%)
Sep 12, 2003
6.086
6.136
6.077
6.098
1,034,776
-0.03(-0.48%)
Sep 11, 2003
6.094
6.157
6.094
6.128
988,365
+0.03(+0.55%)
Sep 10, 2003
6.145
6.200
6.081
6.094
590,320
-0.19(-2.96%)
Sep 09, 2003
6.301
6.335
6.254
6.280
474,292
+0.06(+0.95%)
Sep 08, 2003
6.200
6.229
6.166
6.221
374,840
+0.05(+0.89%)
Sep 05, 2003
6.115
6.204
6.098
6.166
1,311,112
+0.08(+1.25%)
Sep 04, 2003
6.081
6.166
6.018
6.090
2,057,003
+0.01(+0.14%)
Sep 03, 2003
6.018
6.119
6.018
6.081
1,769,302
+0.02(+0.28%)
Sep 02, 2003
6.166
6.166
6.010
6.064
1,271,567
+0.04(+0.63%)
Aug 29, 2003
5.976
6.073
5.976
6.026
393,073
+0.06(+1.06%)
Aug 28, 2003
5.934
6.014
5.934
5.963
769,334
+0.13(+2.17%)
Aug 27, 2003
5.773
5.849
5.773
5.836
410,358
+0.07(+1.17%)
Aug 26, 2003
5.743
5.819
5.710
5.769
525,676
-0.00(-0.07%)
Aug 25, 2003
5.857
5.857
5.752
5.773
842,028
-0.05(-0.94%)
Aug 22, 2003
5.891
5.912
5.828
5.828
1,240,074
-0.05(-0.79%)
Aug 21, 2003
5.849
5.912
5.828
5.874
957,346
-0.04(-0.64%)
Aug 20, 2003
5.879
5.925
5.870
5.912
1,753,437
-0.01(-0.14%)
Aug 19, 2003
5.963
5.963
5.870
5.921
797,749
-0.04(-0.71%)
Aug 18, 2003
5.912
5.988
5.912
5.963
297,646
+0.18(+3.14%)
Aug 15, 2003
5.769
5.807
5.748
5.781
269,705
+0.03(+0.59%)
Aug 14, 2003
5.693
5.756
5.693
5.748
583,453
+0.05(+0.96%)
Aug 13, 2003
5.680
5.697
5.659
5.693
304,513
+0.05(+0.97%)
Aug 12, 2003
5.617
5.638
5.579
5.638
337,664
-0.00(-0.07%)
Aug 11, 2003
5.617
5.672
5.596
5.642
677,459
+0.03(+0.45%)
Aug 08, 2003
5.634
5.680
5.617
5.617
348,793
+0.03(+0.45%)
Aug 07, 2003
5.583
5.591
5.537
5.591
413,673
+0.00(+0.00%)
Aug 06, 2003
5.570
5.591
5.507
5.591
489,447
+0.12(+2.16%)
Aug 05, 2003
5.461
5.545
5.461
5.473
678,643
+0.02(+0.39%)
Aug 04, 2003
5.532
5.549
5.448
5.452
439,957
-0.10(-1.83%)
Aug 01, 2003
5.524
5.596
5.482
5.553
525,912
+0.06(+1.15%)
Jul 31, 2003
5.427
5.511
5.427
5.490
992,864
+0.06(+1.09%)
Jul 30, 2003
5.490
5.494
5.414
5.431
364,421
-0.09(-1.68%)
Jul 29, 2003
5.596
5.617
5.511
5.524
271,836
-0.03(-0.53%)
Jul 28, 2003
5.617
5.625
5.549
5.553
616,840
-0.06(-1.13%)
Jul 25, 2003
5.524
5.634
5.448
5.617
939,586
+0.23(+4.23%)
Jul 24, 2003
5.384
5.461
5.376
5.389
657,805
+0.19(+3.74%)
Jul 23, 2003
5.194
5.338
5.194
5.194
429,775
+0.03(+0.57%)
Jul 22, 2003
5.089
5.165
5.080
5.165
339,795
+0.16(+3.12%)
Jul 21, 2003
5.085
5.102
5.009
5.009
296,225
-0.15(-2.95%)
Jul 18, 2003
5.102
5.165
5.034
5.161
216,900
+0.06(+1.16%)
Jul 17, 2003
5.110
5.152
5.047
5.102
346,188
+0.03(+0.58%)
Jul 16, 2003
5.051
5.165
5.034
5.072
861,209
+0.11(+2.13%)
Jul 15, 2003
5.076
5.110
4.966
4.966
2,282,428
-0.18(-3.45%)
Jul 14, 2003
5.110
5.190
5.110
5.144
410,595
+0.08(+1.50%)
Jul 11, 2003
5.042
5.089
5.030
5.068
370,104
-0.03(-0.58%)
Jul 10, 2003
5.068
5.520
5.068
5.097
894,596
+0.06(+1.26%)
Jul 09, 2003
5.097
5.102
5.009
5.034
969,896
+0.01(+0.25%)
Jul 08, 2003
5.013
5.055
4.983
5.021
626,549
-0.04(-0.83%)
Jul 07, 2003
5.026
5.097
5.004
5.064
679,353
+0.20(+4.17%)
Jul 03, 2003
4.933
4.933
4.857
4.861
259,049
-0.03(-0.60%)
Jul 02, 2003
4.835
4.890
4.772
4.890
409,648
+0.04(+0.87%)
Jul 01, 2003
4.907
4.924
4.793
4.848
511,705
-0.05(-0.95%)
Jun 30, 2003
4.899
4.975
4.869
4.895
386,206
+0.04(+0.78%)
Jun 27, 2003
4.920
4.941
4.857
4.857
201,272
-0.04(-0.86%)
Jun 26, 2003
4.920
4.937
4.827
4.899
240,106
-0.02(-0.34%)
Jun 25, 2003
5.004
5.059
4.916
4.916
334,822
-0.04(-0.77%)
Jun 24, 2003
4.941
4.983
4.928
4.954
211,691
-0.03(-0.68%)
Jun 23, 2003
5.080
5.089
4.941
4.988
375,550
-0.07(-1.42%)
Jun 20, 2003
5.089
5.102
4.983
5.059
238,922
-0.00(-0.08%)
Jun 19, 2003
5.076
5.110
5.026
5.064
757,968
-0.03(-0.50%)
Jun 18, 2003
5.068
5.144
5.047
5.089
452,034
-0.10(-1.87%)
Jun 17, 2003
5.194
5.232
5.131
5.186
959,240
-0.01(-0.16%)
Jun 16, 2003
5.110
5.194
5.110
5.194
209,796
+0.11(+2.07%)
Jun 13, 2003
5.110
5.123
5.047
5.089
249,814
+0.02(+0.33%)
Jun 12, 2003
5.110
5.131
5.047
5.072
356,844
-0.02(-0.33%)
Jun 11, 2003
5.026
5.144
4.983
5.089
992,391
+0.06(+1.26%)
Jun 10, 2003
5.026
5.047
4.920
5.026
1,982,888
+0.14(+2.76%)
Jun 09, 2003
4.962
5.000
4.890
4.890
423,382
-0.07(-1.36%)
Jun 06, 2003
4.979
5.068
4.958
4.958
624,654
-0.03(-0.59%)
Jun 05, 2003
4.920
5.000
4.903
4.988
672,723
+0.03(+0.51%)
Jun 04, 2003
4.916
4.983
4.882
4.962
410,122
+0.08(+1.64%)
Jun 03, 2003
4.878
4.903
4.857
4.882
150,599
-0.02(-0.34%)
Jun 02, 2003
4.814
4.941
4.814
4.899
261,654
+0.04(+0.87%)
May 30, 2003
4.802
4.857
4.793
4.857
310,906
+0.05(+1.14%)
May 29, 2003
4.785
4.840
4.738
4.802
186,354
-0.01(-0.18%)
May 28, 2003
4.802
4.810
4.751
4.810
367,262
+0.03(+0.71%)
May 27, 2003
4.730
4.806
4.705
4.776
562,378
+0.00(+0.09%)
May 23, 2003
4.764
4.831
4.747
4.772
138,759
+0.03(+0.62%)
May 22, 2003
4.692
4.751
4.683
4.743
271,125
+0.11(+2.46%)
May 21, 2003
4.645
4.645
4.591
4.629
263,548
+0.00(+0.09%)
May 20, 2003
4.616
4.658
4.616
4.624
161,017
+0.01(+0.18%)
May 19, 2003
4.645
4.645
4.574
4.616
192,274
+0.01(+0.28%)
May 16, 2003
4.603
4.717
4.561
4.603
2,079,735
-0.02(-0.46%)
May 15, 2003
4.633
4.667
4.603
4.624
401,124
-0.03(-0.64%)
May 14, 2003
4.696
4.696
4.645
4.654
210,744
-0.08(-1.61%)
May 13, 2003
4.734
4.755
4.696
4.730
430,722
-0.05(-0.97%)
May 12, 2003
4.730
4.806
4.679
4.776
209,323
+0.03(+0.53%)
May 09, 2003
4.662
4.751
4.629
4.751
255,497
+0.12(+2.65%)
May 08, 2003
4.612
4.688
4.612
4.629
312,090
+0.04(+0.92%)
May 07, 2003
4.709
4.709
4.586
4.586
614,946
-0.22(-4.65%)
May 06, 2003
4.764
4.827
4.717
4.810
334,822
+0.03(+0.62%)
May 05, 2003
4.709
4.827
4.709
4.781
241,763
+0.05(+0.98%)
May 02, 2003
4.768
4.768
4.671
4.734
172,857
-0.03(-0.53%)
May 01, 2003
4.709
4.793
4.696
4.759
537,278
+0.05(+1.08%)
Apr 30, 2003
4.734
4.759
4.688
4.709
240,816
-0.07(-1.41%)
Apr 29, 2003
4.709
4.776
4.705
4.776
479,738
+0.10(+2.17%)
Apr 28, 2003
4.595
4.675
4.595
4.675
437,353
+0.11(+2.50%)
Apr 25, 2003
4.675
4.675
4.561
4.561
269,941
-0.11(-2.44%)
Apr 24, 2003
4.667
4.730
4.591
4.675
1,072,663
-0.24(-4.90%)
Apr 23, 2003
4.899
4.941
4.857
4.916
489,920
-0.09(-1.85%)
Apr 22, 2003
4.966
5.047
4.933
5.009
537,042
+0.07(+1.45%)
Apr 21, 2003
4.857
4.975
4.857
4.937
158,413
+0.04(+0.78%)
Apr 17, 2003
4.831
4.975
4.831
4.899
107,976
+0.05(+1.05%)
Apr 16, 2003
4.933
4.933
4.776
4.848
1,013,465
-0.03(-0.69%)
Apr 15, 2003
4.852
4.920
4.835
4.882
331,270
+0.03(+0.61%)
Apr 14, 2003
4.764
4.852
4.764
4.852
207,192
+0.09(+1.86%)
Apr 11, 2003
4.730
4.814
4.730
4.764
573,981
+0.08(+1.80%)
Apr 10, 2003
4.730
4.793
4.667
4.679
140,180
-0.07(-1.51%)
Apr 09, 2003
4.840
4.840
4.730
4.751
250,761
-0.05(-0.97%)
Apr 08, 2003
4.852
4.920
4.797
4.797
282,254
-0.10(-1.98%)
Apr 07, 2003
4.814
4.945
4.814
4.895
223,293
+0.12(+2.57%)
Apr 04, 2003
4.781
4.814
4.751
4.772
163,622
-0.00(-0.09%)
Apr 03, 2003
4.776
4.831
4.776
4.776
376,971
+0.01(+0.27%)
Apr 02, 2003
4.683
4.802
4.683
4.764
261,180
+0.08(+1.71%)
Apr 01, 2003
4.658
4.688
4.624
4.683
113,422
-0.00(-0.09%)
Mar 31, 2003
4.675
4.721
4.654
4.688
295,278
+0.02(+0.36%)
Mar 28, 2003
4.700
4.721
4.667
4.671
573,981
-0.03(-0.54%)
Mar 27, 2003
4.709
4.747
4.658
4.696
317,536
-0.05(-1.16%)
Mar 26, 2003
4.667
4.789
4.667
4.751
209,086
-0.00(-0.09%)
Mar 25, 2003
4.654
4.755
4.654
4.755
187,775
+0.14(+3.11%)
Mar 24, 2003
4.709
4.713
4.603
4.612
308,065
-0.23(-4.80%)
Mar 21, 2003
4.751
4.848
4.730
4.844
533,727
+0.11(+2.41%)
Mar 20, 2003
4.667
4.764
4.667
4.730
266,389
-0.13(-2.69%)
Mar 19, 2003
4.835
4.869
4.772
4.861
499,392
+0.17(+3.60%)
Mar 18, 2003
4.675
4.806
4.675
4.692
1,168,563
+0.02(+0.36%)
Mar 17, 2003
4.519
4.730
4.519
4.675
439,247
+0.11(+2.50%)
Mar 14, 2003
4.620
4.751
4.561
4.561
509,574
-0.02(-0.37%)
Mar 13, 2003
4.392
4.578
4.392
4.578
712,030
+0.22(+5.14%)
Mar 12, 2003
4.388
4.426
4.346
4.354
843,449
-0.08(-1.72%)
Mar 11, 2003
4.443
4.498
4.426
4.430
783,778
-0.05(-1.22%)
Mar 10, 2003
4.553
4.553
4.439
4.485
341,452
-0.09(-1.94%)
Mar 07, 2003
4.519
4.574
4.493
4.574
254,550
-0.03(-0.73%)
Mar 06, 2003
4.654
4.671
4.591
4.607
191,563
-0.10(-2.15%)
Mar 05, 2003
4.709
4.751
4.645
4.709
262,601
-0.00(-0.09%)
Mar 04, 2003
4.806
4.806
4.713
4.713
538,936
-0.14(-2.79%)
Mar 03, 2003
4.772
4.873
4.772
4.848
610,920
+0.11(+2.23%)
Feb 28, 2003
4.709
4.751
4.667
4.743
248,867
+0.01(+0.27%)
Feb 27, 2003
4.743
4.772
4.667
4.730
181,145
+0.02(+0.36%)
Feb 26, 2003
4.806
4.806
4.688
4.713
484,711
-0.05(-1.06%)
Feb 25, 2003
4.772
4.772
4.688
4.764
424,092
+0.03(+0.53%)
Feb 24, 2003
4.738
4.814
4.709
4.738
362,763
+0.03(+0.63%)
Feb 21, 2003
4.641
4.709
4.591
4.709
481,632
+0.03(+0.63%)
Feb 20, 2003
4.688
4.688
4.607
4.679
239,869
-0.00(-0.09%)
Feb 19, 2003
4.645
4.692
4.637
4.683
473,345
+0.08(+1.74%)
Feb 18, 2003
4.557
4.637
4.557
4.603
302,618
+0.05(+1.02%)
Feb 14, 2003
4.519
4.561
4.468
4.557
143,968
+0.00(+0.00%)
Feb 13, 2003
4.531
4.561
4.439
4.557
619,445
-0.05(-1.01%)
Feb 12, 2003
4.624
4.637
4.591
4.603
542,725
-0.02(-0.46%)
Feb 11, 2003
4.654
4.654
4.578
4.624
537,752
+0.00(+0.00%)
Feb 10, 2003
4.624
4.645
4.561
4.624
345,478
+0.04(+0.92%)
Feb 07, 2003
4.599
4.645
4.582
4.582
300,724
+0.05(+1.21%)
Feb 06, 2003
4.540
4.561
4.519
4.527
905,252
-0.01(-0.28%)
Feb 05, 2003
4.502
4.586
4.502
4.540
2,264,906
-0.00(-0.09%)
Feb 04, 2003
4.498
4.561
4.447
4.544
371,288
+0.11(+2.48%)
Feb 03, 2003
4.392
4.477
4.392
4.434
1,171,642
-0.02(-0.47%)
Jan 31, 2003
4.337
4.455
4.337
4.455
596,476
+0.06(+1.44%)
Jan 30, 2003
4.477
4.519
4.392
4.392
698,060
-0.11(-2.35%)
Jan 29, 2003
4.569
4.569
4.439
4.498
393,546
-0.04(-0.84%)
Jan 28, 2003
4.561
4.561
4.460
4.536
531,595
-0.04(-0.92%)
Jan 27, 2003
4.650
4.654
4.515
4.578
671,302
-0.09(-1.90%)
Jan 24, 2003
4.667
4.688
4.582
4.667
478,791
+0.00(+0.00%)
Jan 23, 2003
4.683
4.683
4.595
4.667
414,621
-0.02(-0.36%)
Jan 22, 2003
4.688
4.688
4.607
4.683
507,916
-0.02(-0.36%)
Jan 21, 2003
4.802
4.802
4.675
4.700
305,460
-0.09(-1.94%)
Jan 17, 2003
4.873
4.873
4.751
4.793
362,053
-0.04(-0.79%)
Jan 16, 2003
4.793
4.857
4.793
4.831
242,474
+0.02(+0.35%)
Jan 15, 2003
4.890
4.890
4.781
4.814
918,749
-0.06(-1.21%)
Jan 14, 2003
4.806
4.903
4.806
4.873
606,658
+0.05(+0.96%)
Jan 13, 2003
4.823
4.865
4.806
4.827
774,069
-0.01(-0.17%)
Jan 10, 2003
4.857
4.899
4.814
4.835
273,730
-0.03(-0.69%)
Jan 09, 2003
4.814
4.895
4.814
4.869
425,750
+0.08(+1.59%)
Jan 08, 2003
4.831
4.869
4.793
4.793
421,014
-0.05(-1.13%)
Jan 07, 2003
4.823
4.912
4.772
4.848
618,261
-0.03(-0.61%)
Jan 06, 2003
4.878
4.937
4.861
4.878
541,541
-0.05(-1.11%)
Jan 03, 2003
4.873
5.004
4.873
4.933
341,689
+0.12(+2.46%)
Jan 02, 2003
4.857
4.941
4.814
4.814
413,910
-0.04(-0.87%)
Dec 31, 2002
4.827
4.857
4.738
4.857
365,842
+0.06(+1.23%)
Dec 30, 2002
4.793
4.814
4.709
4.797
356,844
+0.04(+0.89%)
Dec 27, 2002
4.890
4.890
4.730
4.755
254,076
-0.08(-1.66%)
Dec 26, 2002
4.789
4.869
4.730
4.835
228,740
+0.05(+0.97%)
Dec 24, 2002
4.814
4.899
4.730
4.789
102,293
+0.05(+1.07%)
Dec 23, 2002
4.700
4.802
4.700
4.738
289,358
-0.01(-0.27%)
Dec 20, 2002
4.645
4.789
4.582
4.751
211,454
+0.20(+4.46%)
Dec 19, 2002
4.591
4.633
4.540
4.548
343,820
-0.08(-1.82%)
Dec 18, 2002
4.755
4.755
4.624
4.633
246,025
-0.12(-2.58%)
Dec 17, 2002
4.878
4.878
4.730
4.755
644,308
+0.05(+1.17%)
Dec 16, 2002
4.603
4.700
4.561
4.700
908,804
+0.07(+1.46%)
Dec 13, 2002
4.582
4.641
4.582
4.633
182,092
-0.04(-0.90%)
Dec 12, 2002
4.679
4.688
4.624
4.675
179,250
-0.05(-1.07%)
Dec 11, 2002
4.645
4.726
4.624
4.726
469,319
+0.01(+0.18%)
Dec 10, 2002
4.730
4.730
4.654
4.717
180,197
+0.02(+0.45%)
Dec 09, 2002
4.814
4.835
4.696
4.696
504,128
-0.16(-3.30%)
Dec 06, 2002
4.751
4.857
4.696
4.857
429,538
+0.13(+2.68%)
Dec 05, 2002
4.781
4.806
4.688
4.730
664,435
-0.04(-0.80%)
Dec 04, 2002
4.751
4.802
4.730
4.768
167,648
-0.00(-0.09%)
Dec 03, 2002
4.857
4.857
4.768
4.772
522,834
-0.11(-2.33%)
Dec 02, 2002
4.878
4.920
4.865
4.886
565,220
+0.04(+0.78%)
Nov 29, 2002
4.764
4.928
4.751
4.848
393,783
+0.24(+5.32%)
Nov 27, 2002
4.464
4.603
4.455
4.603
632,705
+0.10(+2.16%)
Nov 26, 2002
4.586
4.586
4.489
4.506
245,789
-0.15(-3.26%)
Nov 25, 2002
4.751
4.772
4.645
4.658
252,419
-0.06(-1.25%)
Nov 22, 2002
4.793
4.797
4.696
4.717
531,122
-0.06(-1.33%)
Nov 21, 2002
4.709
4.785
4.667
4.781
508,390
+0.09(+1.98%)
Nov 20, 2002
4.569
4.688
4.561
4.688
239,632
+0.14(+2.97%)
Nov 19, 2002
4.578
4.603
4.540
4.553
620,155
-0.05(-1.10%)
Nov 18, 2002
4.603
4.730
4.599
4.603
451,560
+0.08(+1.68%)
Nov 15, 2002
4.544
4.565
4.498
4.527
228,503
+0.08(+1.80%)
Nov 14, 2002
4.422
4.498
4.422
4.447
591,030
+0.01(+0.29%)
Nov 13, 2002
4.498
4.506
4.434
4.434
187,538
-0.08(-1.87%)
Nov 12, 2002
4.443
4.553
4.443
4.519
690,956
-0.00(-0.09%)
Nov 11, 2002
4.519
4.574
4.519
4.523
919,222
-0.08(-1.74%)
Nov 08, 2002
4.582
4.658
4.582
4.603
456,296
-0.00(-0.09%)
Nov 07, 2002
4.667
4.709
4.603
4.607
556,932
-0.15(-3.19%)
Nov 06, 2002
4.667
4.759
4.637
4.759
487,315
+0.18(+3.87%)
Nov 05, 2002
4.582
4.679
4.582
4.582
398,519
+0.01(+0.18%)
Nov 04, 2002
4.557
4.633
4.540
4.574
238,922
+0.08(+1.79%)
Nov 01, 2002
4.434
4.493
4.375
4.493
595,766
+0.03(+0.57%)
Oct 31, 2002
4.498
4.519
4.451
4.468
395,677
-0.01(-0.19%)
Oct 30, 2002
4.434
4.477
4.392
4.477
517,625
+0.03(+0.66%)
Oct 29, 2002
4.540
4.540
4.401
4.447
422,435
-0.06(-1.31%)
Oct 28, 2002
4.477
4.582
4.477
4.506
430,012
+0.09(+2.11%)
Oct 25, 2002
4.502
4.527
4.413
4.413
447,061
-0.18(-3.95%)
Oct 24, 2002
4.603
4.679
4.569
4.595
375,550
-0.11(-2.42%)
Oct 23, 2002
4.553
4.709
4.553
4.709
667,513
+0.20(+4.40%)
Oct 22, 2002
4.561
4.591
4.506
4.510
835,162
-0.14(-2.91%)
Oct 21, 2002
4.599
4.645
4.561
4.645
290,305
+0.08(+1.66%)
Oct 18, 2002
4.679
4.679
4.569
4.569
294,331
-0.11(-2.35%)
Oct 17, 2002
4.645
4.734
4.637
4.679
473,818
+0.28(+6.44%)
Oct 16, 2002
4.536
4.536
4.392
4.396
328,429
-0.14(-3.07%)
Oct 15, 2002
4.434
4.561
4.434
4.536
382,891
+0.19(+4.47%)
Oct 14, 2002
4.392
4.434
4.341
4.341
236,317
-0.05(-1.15%)
Oct 11, 2002
4.350
4.434
4.346
4.392
457,953
+0.13(+2.97%)
Oct 10, 2002
4.134
4.265
4.130
4.265
531,122
+0.21(+5.21%)
Oct 09, 2002
4.215
4.257
4.054
4.054
1,018,201
-0.36(-8.13%)
Oct 08, 2002
4.274
4.413
4.223
4.413
440,431
+0.15(+3.57%)
Oct 07, 2002
4.278
4.329
4.223
4.261
251,945
-0.02(-0.39%)
Oct 04, 2002
4.371
4.371
4.236
4.278
156,992
-0.01(-0.20%)
Oct 03, 2002
4.265
4.341
4.257
4.286
161,491
+0.10(+2.32%)
Oct 02, 2002
4.413
4.413
4.189
4.189
471,450
-0.19(-4.43%)
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.