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 (%)
Sep 30, 2004
5.779
5.817
5.727
5.774
410,406
+0.00(+0.08%)
Sep 29, 2004
5.797
5.808
5.745
5.770
741,939
-0.01(-0.16%)
Sep 28, 2004
5.781
5.788
5.734
5.779
602,909
+0.05(+0.90%)
Sep 27, 2004
5.767
5.790
5.727
5.727
1,270,432
-0.04(-0.62%)
Sep 24, 2004
5.673
5.850
5.671
5.763
1,989,200
+0.16(+2.93%)
Sep 23, 2004
5.637
5.648
5.574
5.599
304,796
-0.02(-0.44%)
Sep 22, 2004
5.664
5.664
5.615
5.624
549,882
-0.02(-0.44%)
Sep 21, 2004
5.613
5.662
5.577
5.648
551,664
+0.12(+2.19%)
Sep 20, 2004
5.496
5.572
5.478
5.527
2,516,802
-0.11(-1.87%)
Sep 17, 2004
5.648
5.648
5.574
5.633
2,078,322
-0.05(-0.87%)
Sep 16, 2004
5.644
5.702
5.644
5.682
1,306,526
-0.05(-0.90%)
Sep 15, 2004
5.823
5.823
5.702
5.734
1,299,397
-0.17(-2.85%)
Sep 14, 2004
5.915
5.951
5.873
5.902
513,342
-0.04(-0.75%)
Sep 13, 2004
5.918
6.003
5.913
5.947
762,437
+0.10(+1.69%)
Sep 10, 2004
5.754
5.857
5.743
5.848
701,389
+0.15(+2.56%)
Sep 09, 2004
5.693
5.720
5.662
5.702
389,017
+0.03(+0.51%)
Sep 08, 2004
5.633
5.696
5.633
5.673
433,132
+0.03(+0.48%)
Sep 07, 2004
5.635
5.669
5.619
5.646
468,335
+0.07(+1.21%)
Sep 03, 2004
5.590
5.617
5.577
5.579
575,727
-0.00(-0.08%)
Sep 02, 2004
5.530
5.604
5.516
5.583
381,887
+0.08(+1.51%)
Sep 01, 2004
5.527
5.534
5.464
5.500
1,242,359
-0.08(-1.45%)
Aug 31, 2004
5.532
5.581
5.491
5.581
708,073
-0.04(-0.68%)
Aug 30, 2004
5.624
5.655
5.608
5.619
415,308
-0.04(-0.71%)
Aug 27, 2004
5.639
5.669
5.622
5.660
243,302
+0.00(+0.04%)
Aug 26, 2004
5.664
5.693
5.615
5.657
610,039
+0.04(+0.72%)
Aug 25, 2004
5.568
5.635
5.525
5.617
380,550
+0.04(+0.72%)
Aug 24, 2004
5.613
5.633
5.521
5.577
392,581
+0.07(+1.18%)
Aug 23, 2004
5.595
5.604
5.512
5.512
524,036
-0.09(-1.60%)
Aug 20, 2004
5.503
5.608
5.503
5.601
392,136
+0.02(+0.36%)
Aug 19, 2004
5.613
5.628
5.532
5.581
566,815
-0.03(-0.52%)
Aug 18, 2004
5.500
5.633
5.491
5.610
634,547
+0.05(+0.97%)
Aug 17, 2004
5.543
5.588
5.532
5.556
3,551,953
+0.09(+1.73%)
Aug 16, 2004
5.348
5.496
5.343
5.462
697,378
+0.09(+1.63%)
Aug 13, 2004
5.404
5.435
5.345
5.375
1,070,799
+0.09(+1.61%)
Aug 12, 2004
5.296
5.328
5.260
5.289
643,460
-0.09(-1.59%)
Aug 11, 2004
5.314
5.375
5.289
5.375
1,634,941
-0.09(-1.72%)
Aug 10, 2004
5.399
5.478
5.399
5.469
766,893
+0.17(+3.18%)
Aug 09, 2004
5.341
5.352
5.278
5.301
1,090,852
-0.04(-0.76%)
Aug 06, 2004
5.413
5.413
5.305
5.341
854,233
-0.09(-1.65%)
Aug 05, 2004
5.494
5.509
5.408
5.431
968,754
-0.03(-0.53%)
Aug 04, 2004
5.384
5.482
5.359
5.460
813,682
-0.04(-0.77%)
Aug 03, 2004
5.550
5.563
5.489
5.503
378,768
-0.07(-1.33%)
Aug 02, 2004
5.536
5.577
5.498
5.577
605,583
-0.01(-0.12%)
Jul 30, 2004
5.581
5.648
5.543
5.583
535,176
-0.08(-1.39%)
Jul 29, 2004
5.648
5.696
5.608
5.662
722,332
-0.00(-0.08%)
Jul 28, 2004
5.586
5.666
5.559
5.666
754,416
+0.08(+1.41%)
Jul 27, 2004
5.583
5.597
5.512
5.588
661,730
+0.04(+0.65%)
Jul 26, 2004
5.588
5.590
5.487
5.552
720,104
-0.02(-0.32%)
Jul 23, 2004
5.615
5.624
5.527
5.570
1,267,758
-0.19(-3.24%)
Jul 22, 2004
5.709
5.767
5.678
5.756
676,435
+0.02(+0.27%)
Jul 21, 2004
5.884
5.911
5.718
5.740
624,744
-0.13(-2.18%)
Jul 20, 2004
5.783
5.880
5.745
5.868
1,123,381
+0.12(+2.11%)
Jul 19, 2004
5.770
5.799
5.689
5.747
2,154,967
-0.09(-1.61%)
Jul 16, 2004
5.929
5.942
5.821
5.841
1,748,571
+0.02(+0.27%)
Jul 15, 2004
5.891
5.895
5.826
5.826
7,795,937
-0.17(-2.77%)
Jul 14, 2004
6.023
6.052
5.985
5.992
5,257,746
-0.18(-2.84%)
Jul 13, 2004
6.171
6.183
6.111
6.167
526,710
-0.08(-1.26%)
Jul 12, 2004
6.293
6.297
6.218
6.245
710,301
-0.10(-1.56%)
Jul 09, 2004
6.185
6.344
6.178
6.344
4,202,988
+0.20(+3.29%)
Jul 08, 2004
6.203
6.252
6.131
6.142
6,763,014
-0.08(-1.23%)
Jul 07, 2004
6.149
6.239
6.149
6.218
953,604
+0.09(+1.46%)
Jul 06, 2004
6.176
6.178
6.095
6.129
819,921
-0.11(-1.80%)
Jul 02, 2004
6.241
6.248
6.187
6.241
544,089
+0.08(+1.27%)
Jul 01, 2004
6.268
6.284
6.122
6.162
902,804
-0.10(-1.58%)
Jun 30, 2004
6.284
6.310
6.221
6.261
707,182
-0.04(-0.71%)
Jun 29, 2004
6.297
6.342
6.297
6.306
1,351,533
+0.03(+0.50%)
Jun 28, 2004
6.344
6.369
6.268
6.275
2,386,684
+0.09(+1.49%)
Jun 25, 2004
6.165
6.189
6.138
6.183
3,123,276
+0.11(+1.77%)
Jun 24, 2004
6.084
6.147
6.048
6.075
2,114,416
+0.07(+1.12%)
Jun 23, 2004
5.958
6.008
5.902
6.008
930,878
+0.03(+0.56%)
Jun 22, 2004
5.983
6.021
5.918
5.974
2,188,833
+0.04(+0.72%)
Jun 21, 2004
6.001
6.050
5.913
5.931
1,354,652
+0.05(+0.84%)
Jun 18, 2004
5.880
5.938
5.857
5.882
605,583
+0.01(+0.19%)
Jun 17, 2004
5.823
5.884
5.810
5.871
843,984
+0.09(+1.63%)
Jun 16, 2004
5.799
5.817
5.745
5.776
487,942
+0.02(+0.27%)
Jun 15, 2004
5.717
5.808
5.717
5.761
4,434,259
+0.12(+2.11%)
Jun 14, 2004
5.646
5.675
5.613
5.642
3,978,401
-0.19(-3.23%)
Jun 10, 2004
5.837
5.859
5.790
5.830
1,364,456
-0.00(-0.04%)
Jun 09, 2004
5.933
5.951
5.823
5.832
752,188
-0.15(-2.51%)
Jun 08, 2004
5.999
6.025
5.976
5.983
809,226
-0.12(-1.95%)
Jun 07, 2004
6.039
6.104
6.012
6.102
1,405,897
+0.11(+1.84%)
Jun 04, 2004
5.963
6.032
5.958
5.992
1,459,371
+0.13(+2.30%)
Jun 03, 2004
5.891
5.902
5.853
5.857
1,002,621
-0.06(-1.06%)
Jun 02, 2004
5.875
5.940
5.859
5.920
2,919,633
+0.15(+2.61%)
Jun 01, 2004
5.779
5.801
5.725
5.770
859,580
+0.03(+0.59%)
May 28, 2004
5.678
5.740
5.644
5.736
2,384,456
-0.02(-0.43%)
May 27, 2004
5.644
5.765
5.644
5.761
4,125,452
+0.33(+6.16%)
May 26, 2004
5.408
5.471
5.377
5.426
1,310,091
-0.09(-1.55%)
May 25, 2004
5.386
5.512
5.375
5.512
768,676
+0.09(+1.57%)
May 24, 2004
5.442
5.478
5.363
5.426
1,046,736
+0.00(+0.08%)
May 21, 2004
5.411
5.444
5.370
5.422
1,384,063
+0.08(+1.56%)
May 20, 2004
5.357
5.381
5.328
5.339
652,372
-0.03(-0.63%)
May 19, 2004
5.426
5.480
5.366
5.372
1,294,495
+0.14(+2.61%)
May 18, 2004
5.170
5.247
5.170
5.236
1,112,241
+0.06(+1.08%)
May 17, 2004
5.204
5.229
5.170
5.179
712,083
-0.09(-1.70%)
May 14, 2004
5.245
5.283
5.222
5.269
996,382
+0.02(+0.47%)
May 13, 2004
5.213
5.278
5.204
5.245
1,134,076
-0.08(-1.56%)
May 12, 2004
5.341
5.348
5.197
5.328
1,848,388
-0.02(-0.29%)
May 11, 2004
5.323
5.359
5.296
5.343
1,779,318
+0.06(+1.19%)
May 10, 2004
5.249
5.314
5.238
5.280
659,056
-0.13(-2.37%)
May 07, 2004
5.478
5.525
5.395
5.408
738,374
-0.19(-3.37%)
May 06, 2004
5.633
5.653
5.568
5.597
937,116
-0.17(-2.99%)
May 05, 2004
5.723
5.812
5.723
5.770
1,237,903
+0.09(+1.58%)
May 04, 2004
5.644
5.705
5.633
5.680
2,594,338
+0.27(+5.02%)
May 03, 2004
5.648
5.709
5.408
5.408
1,268,204
-0.14(-2.51%)
Apr 30, 2004
5.622
5.655
5.547
5.547
1,617,116
-0.05(-0.84%)
Apr 29, 2004
5.691
5.734
5.595
5.595
1,899,633
-0.07(-1.27%)
Apr 28, 2004
5.740
5.752
5.666
5.666
2,882,202
-0.17(-2.96%)
Apr 27, 2004
5.810
5.873
5.806
5.839
1,076,592
-0.02(-0.27%)
Apr 26, 2004
5.947
5.949
5.808
5.855
740,157
-0.11(-1.81%)
Apr 23, 2004
5.949
5.974
5.907
5.963
1,429,960
+0.04(+0.64%)
Apr 22, 2004
5.826
5.947
5.826
5.924
5,190,459
+0.12(+2.01%)
Apr 21, 2004
5.700
5.808
5.666
5.808
3,685,635
+0.16(+2.82%)
Apr 20, 2004
5.747
5.783
5.648
5.648
3,254,731
-0.21(-3.64%)
Apr 19, 2004
5.862
5.868
5.810
5.862
643,014
+0.01(+0.23%)
Apr 16, 2004
5.826
5.868
5.781
5.848
597,562
+0.04(+0.77%)
Apr 15, 2004
5.841
5.857
5.756
5.803
671,087
-0.03(-0.58%)
Apr 14, 2004
5.774
5.857
5.772
5.837
937,116
-0.06(-0.99%)
Apr 13, 2004
5.951
5.972
5.891
5.895
550,327
-0.09(-1.54%)
Apr 12, 2004
5.947
6.019
5.931
5.987
451,402
+0.03(+0.49%)
Apr 08, 2004
6.055
6.059
5.931
5.958
1,253,499
-0.07(-1.23%)
Apr 07, 2004
6.028
6.068
5.983
6.032
616,723
+0.00(+0.07%)
Apr 06, 2004
6.005
6.050
5.956
6.028
1,180,865
-0.10(-1.68%)
Apr 05, 2004
6.082
6.158
6.070
6.131
490,616
-0.06(-1.01%)
Apr 02, 2004
6.153
6.194
6.108
6.194
867,601
+0.04(+0.73%)
Apr 01, 2004
6.037
6.174
6.019
6.149
2,289,095
+0.19(+3.24%)
Mar 31, 2004
5.942
5.992
5.922
5.956
615,386
+0.10(+1.76%)
Mar 30, 2004
5.810
5.859
5.794
5.853
753,525
-0.02(-0.27%)
Mar 29, 2004
5.812
5.895
5.794
5.868
2,017,274
+0.07(+1.16%)
Mar 26, 2004
5.745
5.812
5.734
5.801
860,471
-0.06(-0.96%)
Mar 25, 2004
5.823
5.900
5.783
5.857
1,262,411
+0.27(+4.78%)
Mar 24, 2004
5.664
5.678
5.563
5.590
1,601,966
-0.09(-1.62%)
Mar 23, 2004
5.731
5.761
5.660
5.682
1,878,243
+0.18(+3.22%)
Mar 22, 2004
5.597
5.597
5.491
5.505
1,841,703
-0.22(-3.80%)
Mar 19, 2004
5.812
5.857
5.718
5.723
1,674,154
-0.04(-0.78%)
Mar 18, 2004
5.743
5.801
5.723
5.767
3,026,579
-0.19(-3.17%)
Mar 17, 2004
5.875
5.963
5.859
5.956
1,234,338
+0.19(+3.35%)
Mar 16, 2004
5.779
5.853
5.702
5.763
1,556,513
+0.13(+2.31%)
Mar 15, 2004
5.947
5.956
5.633
5.633
2,534,626
-0.48(-7.86%)
Mar 12, 2004
6.061
6.122
6.014
6.113
933,106
+0.15(+2.44%)
Mar 11, 2004
6.019
6.052
5.963
5.967
1,560,078
-0.19(-3.13%)
Mar 10, 2004
6.223
6.306
6.158
6.160
761,546
-0.15(-2.31%)
Mar 09, 2004
6.367
6.405
6.239
6.306
1,064,115
-0.08(-1.23%)
Mar 08, 2004
6.396
6.443
6.373
6.385
543,197
-0.00(-0.07%)
Mar 05, 2004
6.355
6.427
6.353
6.389
582,411
+0.00(+0.04%)
Mar 04, 2004
6.299
6.393
6.290
6.387
1,211,166
+0.03(+0.49%)
Mar 03, 2004
6.324
6.360
6.270
6.355
879,187
-0.05(-0.74%)
Mar 02, 2004
6.510
6.526
6.389
6.402
648,807
-0.13(-1.96%)
Mar 01, 2004
6.551
6.566
6.477
6.530
1,679,502
+0.06(+0.87%)
Feb 27, 2004
6.472
6.524
6.014
6.474
472,791
-0.11(-1.60%)
Feb 26, 2004
6.546
6.602
6.515
6.580
1,541,808
+0.03(+0.48%)
Feb 25, 2004
6.569
6.613
6.515
6.548
2,100,603
+0.23(+3.70%)
Feb 24, 2004
6.293
6.367
6.250
6.315
1,087,287
+0.03(+0.46%)
Feb 23, 2004
6.382
6.396
6.236
6.286
1,464,272
-0.09(-1.44%)
Feb 20, 2004
6.542
6.551
6.364
6.378
862,699
-0.13(-2.00%)
Feb 19, 2004
6.515
6.555
6.488
6.508
1,088,623
+0.12(+1.86%)
Feb 18, 2004
6.465
6.481
6.335
6.389
1,847,051
-0.07(-1.01%)
Feb 17, 2004
6.492
6.519
6.454
6.454
2,645,583
+0.35(+5.81%)
Feb 13, 2004
6.162
6.187
6.066
6.100
1,669,698
-0.06(-0.98%)
Feb 12, 2004
6.209
6.243
6.151
6.160
829,279
-0.06(-0.97%)
Feb 11, 2004
6.176
6.236
6.034
6.221
3,578,244
+0.19(+3.20%)
Feb 10, 2004
5.969
6.041
5.931
6.028
608,702
+0.10(+1.63%)
Feb 09, 2004
5.999
6.008
5.898
5.931
591,769
-0.01(-0.23%)
Feb 06, 2004
5.862
5.945
5.835
5.945
2,155,858
+0.06(+1.07%)
Feb 05, 2004
5.924
5.965
5.844
5.882
2,522,595
+0.11(+1.87%)
Feb 04, 2004
5.709
5.808
5.709
5.774
2,466,002
-0.11(-1.79%)
Feb 03, 2004
5.857
5.918
5.803
5.880
1,291,376
-0.03(-0.49%)
Feb 02, 2004
5.929
5.936
5.877
5.909
2,483,381
-0.04(-0.72%)
Jan 30, 2004
5.927
5.958
5.853
5.951
2,723,119
+0.05(+0.80%)
Jan 29, 2004
5.958
5.978
5.823
5.904
2,023,066
-0.05(-0.79%)
Jan 28, 2004
6.113
6.138
5.951
5.951
1,212,057
-0.17(-2.82%)
Jan 27, 2004
6.153
6.171
6.113
6.124
1,385,845
+0.05(+0.81%)
Jan 26, 2004
6.048
6.077
6.008
6.075
1,992,319
+0.09(+1.58%)
Jan 23, 2004
6.016
6.043
5.963
5.981
1,056,094
+0.01(+0.23%)
Jan 22, 2004
6.012
6.021
5.947
5.967
1,369,803
-0.06(-0.97%)
Jan 21, 2004
5.974
6.052
5.947
6.025
4,251,560
+0.06(+0.94%)
Jan 20, 2004
5.947
6.003
5.942
5.969
2,321,179
+0.11(+1.88%)
Jan 16, 2004
5.866
5.871
5.823
5.859
6,293,788
-0.09(-1.43%)
Jan 15, 2004
5.958
5.976
5.900
5.945
1,328,361
-0.09(-1.45%)
Jan 14, 2004
6.059
6.077
5.978
6.032
927,313
+0.07(+1.24%)
Jan 13, 2004
5.994
6.021
5.922
5.958
2,731,586
+0.05(+0.80%)
Jan 12, 2004
5.898
5.927
5.891
5.911
1,623,355
+0.07(+1.23%)
Jan 09, 2004
5.893
5.933
5.839
5.839
1,093,080
-0.10(-1.74%)
Jan 08, 2004
5.765
5.969
5.900
5.942
1,677,274
+0.18(+3.08%)
Jan 07, 2004
5.752
5.767
5.705
5.765
1,433,971
-0.04(-0.73%)
Jan 06, 2004
5.763
5.812
5.734
5.808
1,205,373
+0.01(+0.15%)
Jan 05, 2004
5.749
5.812
5.723
5.799
1,589,934
+0.31(+5.69%)
Jan 02, 2004
5.505
5.512
5.476
5.487
2,051,140
+0.04(+0.70%)
Dec 31, 2003
5.388
5.498
5.388
5.449
369,855
+0.06(+1.04%)
Dec 30, 2003
5.435
5.422
5.375
5.393
396,592
-0.04(-0.78%)
Dec 29, 2003
5.372
5.435
5.372
5.435
550,327
+0.04(+0.79%)
Dec 26, 2003
5.319
5.404
5.296
5.393
433,132
+0.07(+1.26%)
Dec 24, 2003
5.274
5.337
5.251
5.325
498,636
+0.01(+0.21%)
Dec 23, 2003
5.285
5.314
5.247
5.314
953,604
-0.06(-1.13%)
Dec 22, 2003
5.274
5.375
5.274
5.375
966,081
+0.02(+0.29%)
Dec 19, 2003
5.325
5.381
5.278
5.359
866,710
-0.02(-0.33%)
Dec 18, 2003
5.285
5.381
5.285
5.377
649,698
+0.08(+1.53%)
Dec 17, 2003
5.296
5.303
5.253
5.296
1,048,964
+0.00(+0.00%)
Dec 16, 2003
5.247
5.303
5.227
5.296
509,777
+0.08(+1.46%)
Dec 15, 2003
5.274
5.301
5.215
5.220
587,313
-0.02(-0.39%)
Dec 12, 2003
5.269
5.269
5.168
5.240
564,587
+0.02(+0.47%)
Dec 11, 2003
5.139
5.240
5.132
5.215
594,888
+0.06(+1.13%)
Dec 10, 2003
5.096
5.175
5.092
5.157
757,981
+0.07(+1.32%)
Dec 09, 2003
5.159
5.168
5.092
5.090
1,099,764
-0.12(-2.24%)
Dec 08, 2003
5.114
5.251
5.103
5.206
893,892
+0.08(+1.49%)
Dec 05, 2003
5.148
5.159
5.076
5.130
511,559
-0.14(-2.72%)
Dec 04, 2003
5.289
5.289
5.242
5.274
1,095,308
+0.04(+0.77%)
Dec 03, 2003
5.186
5.341
5.269
5.233
826,605
+0.05(+0.91%)
Dec 02, 2003
5.202
5.238
5.191
5.186
1,002,175
-0.05(-0.90%)
Dec 01, 2003
5.184
5.233
5.184
5.233
840,865
+0.09(+1.83%)
Nov 28, 2003
5.150
5.200
5.103
5.139
431,795
-0.03(-0.65%)
Nov 26, 2003
5.119
5.164
5.117
5.173
944,692
+0.07(+1.32%)
Nov 25, 2003
5.083
5.119
5.083
5.105
754,862
-0.01(-0.22%)
Nov 24, 2003
5.083
5.126
5.063
5.117
1,121,599
+0.04(+0.88%)
Nov 21, 2003
5.034
5.078
5.025
5.072
741,939
+0.11(+2.26%)
Nov 20, 2003
4.975
5.029
4.951
4.960
1,468,283
-0.07(-1.34%)
Nov 19, 2003
5.022
5.043
4.993
5.027
1,123,381
+0.15(+3.18%)
Nov 18, 2003
4.942
4.960
4.865
4.872
948,702
+0.02(+0.42%)
Nov 17, 2003
4.881
4.885
4.798
4.852
1,175,963
-0.12(-2.39%)
Nov 14, 2003
4.991
5.020
4.964
4.971
1,051,192
-0.02(-0.40%)
Nov 13, 2003
5.013
5.027
4.960
4.991
1,414,364
+0.01(+0.14%)
Nov 12, 2003
4.921
5.013
4.915
4.984
2,324,744
+0.07(+1.42%)
Nov 11, 2003
4.924
4.939
4.903
4.915
443,827
-0.01(-0.18%)
Nov 10, 2003
4.977
4.991
4.908
4.924
574,390
-0.07(-1.48%)
Nov 07, 2003
4.928
5.031
4.921
4.998
830,616
+0.15(+3.20%)
Nov 06, 2003
4.832
4.852
4.807
4.843
1,258,846
+0.01(+0.23%)
Nov 05, 2003
4.796
4.836
4.805
4.832
390,799
+0.04(+0.75%)
Nov 04, 2003
4.796
4.816
4.780
4.796
293,032
-0.04(-0.74%)
Nov 03, 2003
4.719
4.854
4.789
4.832
631,874
+0.11(+2.38%)
Oct 31, 2003
4.719
4.731
4.695
4.719
605,137
-0.03(-0.57%)
Oct 30, 2003
4.771
4.773
4.740
4.746
2,578,742
+0.03(+0.67%)
Oct 29, 2003
4.713
4.735
4.670
4.715
1,192,005
-0.07(-1.55%)
Oct 28, 2003
4.708
4.789
4.699
4.789
1,333,263
+0.10(+2.15%)
Oct 27, 2003
4.652
4.699
4.650
4.688
1,408,125
+0.09(+1.95%)
Oct 24, 2003
4.598
4.625
4.567
4.598
2,480,262
-0.01(-0.19%)
Oct 23, 2003
4.594
4.634
4.562
4.607
2,383,119
-0.01(-0.19%)
Oct 22, 2003
4.650
4.672
4.607
4.616
1,386,736
-0.13(-2.70%)
Oct 21, 2003
4.717
4.755
4.708
4.744
1,256,173
+0.08(+1.63%)
Oct 20, 2003
4.672
4.672
4.643
4.668
929,095
+0.13(+2.82%)
Oct 17, 2003
4.547
4.598
4.520
4.540
1,392,529
-0.01(-0.15%)
Oct 16, 2003
4.560
4.600
4.560
4.547
1,511,952
-0.05(-1.07%)
Oct 15, 2003
4.621
4.639
4.591
4.596
1,423,722
+0.06(+1.34%)
Oct 14, 2003
4.522
4.544
4.493
4.535
1,438,872
+0.00(+0.05%)
Oct 13, 2003
4.508
4.533
4.446
4.533
1,225,871
-0.03(-0.69%)
Oct 10, 2003
4.556
4.603
4.529
4.565
2,375,098
+0.14(+3.09%)
Oct 09, 2003
4.450
4.464
4.401
4.428
1,344,403
+0.13(+2.92%)
Oct 08, 2003
4.311
4.414
4.257
4.302
2,367,077
-0.01(-0.21%)
Oct 07, 2003
4.329
4.318
4.230
4.311
1,756,592
-0.02(-0.41%)
Oct 06, 2003
4.253
4.340
4.262
4.329
2,075,203
+0.08(+1.79%)
Oct 03, 2003
4.239
4.286
4.210
4.253
2,853,237
+0.13(+3.10%)
Oct 02, 2003
4.084
4.131
4.039
4.125
1,104,220
-0.06(-1.34%)
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.