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
Coherent Corp
(NQ:
COHR
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 22, 2023
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, 2005
14.50
14.74
14.21
14.33
281,011
-0.23(-1.61%)
Sep 29, 2005
14.37
14.73
14.15
14.57
197,970
+0.10(+0.71%)
Sep 28, 2005
14.33
14.58
14.33
14.47
267,915
+0.13(+0.89%)
Sep 27, 2005
14.35
14.63
14.19
14.34
197,223
+0.08(+0.55%)
Sep 26, 2005
14.53
14.64
14.19
14.26
372,323
-0.26(-1.79%)
Sep 23, 2005
14.52
14.76
14.33
14.52
295,041
-0.21(-1.43%)
Sep 22, 2005
14.73
14.90
14.42
14.73
239,027
+0.10(+0.70%)
Sep 21, 2005
14.66
14.74
14.45
14.63
268,197
-0.10(-0.66%)
Sep 20, 2005
14.97
15.18
14.66
14.73
304,468
-0.10(-0.69%)
Sep 19, 2005
15.00
15.09
14.74
14.83
164,032
-0.22(-1.46%)
Sep 16, 2005
14.99
15.20
14.83
15.05
569,369
+0.14(+0.95%)
Sep 15, 2005
14.94
15.01
14.75
14.91
113,834
+0.00(+0.03%)
Sep 14, 2005
15.32
15.39
14.85
14.90
211,422
-0.38(-2.50%)
Sep 13, 2005
15.82
15.83
15.22
15.28
203,369
-0.48(-3.04%)
Sep 12, 2005
15.61
15.91
15.47
15.76
432,802
+0.67(+4.44%)
Sep 09, 2005
15.28
15.57
14.93
15.09
387,701
+0.01(+0.10%)
Sep 08, 2005
15.03
15.11
14.76
15.08
353,414
-0.05(-0.36%)
Sep 07, 2005
15.04
15.16
14.94
15.13
162,010
-0.01(-0.06%)
Sep 06, 2005
15.08
15.15
15.00
15.14
289,552
+0.06(+0.39%)
Sep 02, 2005
15.23
15.30
14.99
15.08
322,634
-0.22(-1.44%)
Sep 01, 2005
15.57
15.70
15.27
15.30
309,180
-0.28(-1.82%)
Aug 31, 2005
15.15
15.71
15.00
15.59
450,102
+0.36(+2.38%)
Aug 30, 2005
14.96
15.27
14.88
15.22
364,638
+0.24(+1.60%)
Aug 29, 2005
14.91
15.04
14.74
14.98
314,953
+0.03(+0.23%)
Aug 26, 2005
15.18
15.18
14.93
14.95
426,018
-0.12(-0.81%)
Aug 25, 2005
15.59
15.76
14.97
15.07
999,675
+0.66(+4.55%)
Aug 24, 2005
14.37
14.56
14.16
14.42
520,339
-0.01(-0.07%)
Aug 23, 2005
14.44
14.55
14.28
14.43
276,826
-0.12(-0.84%)
Aug 22, 2005
14.63
14.64
14.39
14.55
508,224
+0.06(+0.41%)
Aug 19, 2005
14.72
14.84
14.38
14.49
453,385
-0.29(-1.99%)
Aug 18, 2005
15.02
15.19
14.51
14.78
379,838
-0.34(-2.23%)
Aug 17, 2005
15.54
15.54
14.96
15.12
273,267
-0.25(-1.66%)
Aug 16, 2005
15.51
15.58
15.23
15.38
288,968
-0.22(-1.41%)
Aug 15, 2005
15.20
15.94
15.19
15.60
274,716
+0.29(+1.89%)
Aug 12, 2005
15.60
15.80
15.14
15.31
272,967
-0.42(-2.65%)
Aug 11, 2005
15.31
15.74
15.22
15.72
411,650
+0.38(+2.46%)
Aug 10, 2005
15.84
15.93
15.27
15.35
464,117
-0.44(-2.76%)
Aug 09, 2005
16.04
16.15
15.64
15.78
239,556
-0.22(-1.38%)
Aug 08, 2005
16.51
16.71
15.76
16.00
346,056
-0.49(-3.00%)
Aug 05, 2005
16.41
16.55
16.20
16.50
281,264
+0.09(+0.54%)
Aug 04, 2005
16.89
16.99
16.15
16.41
436,724
-0.58(-3.43%)
Aug 03, 2005
17.28
17.29
16.90
16.99
215,495
-0.32(-1.87%)
Aug 02, 2005
16.85
17.40
16.85
17.32
782,758
+0.47(+2.76%)
Aug 01, 2005
16.60
17.06
16.19
16.85
615,107
+0.19(+1.12%)
Jul 29, 2005
16.74
16.88
15.56
16.66
1,806,439
-1.72(-9.35%)
Jul 28, 2005
18.48
18.49
18.31
18.38
364,350
+0.01(+0.08%)
Jul 27, 2005
18.66
18.80
18.36
18.37
182,274
-0.26(-1.39%)
Jul 26, 2005
18.53
18.67
18.26
18.63
371,884
-0.12(-0.65%)
Jul 25, 2005
18.98
19.68
18.61
18.75
780,903
-0.19(-0.98%)
Jul 22, 2005
18.23
18.97
18.06
18.94
296,579
+0.75(+4.15%)
Jul 21, 2005
18.70
18.70
18.17
18.18
207,218
-0.64(-3.41%)
Jul 20, 2005
18.31
18.83
18.17
18.82
146,381
+0.43(+2.34%)
Jul 19, 2005
17.94
18.49
17.86
18.39
146,065
+0.50(+2.82%)
Jul 18, 2005
18.19
18.19
17.81
17.89
138,500
-0.33(-1.83%)
Jul 15, 2005
18.34
18.44
17.93
18.22
191,483
-0.22(-1.17%)
Jul 14, 2005
18.80
18.84
18.33
18.44
242,951
-0.23(-1.23%)
Jul 13, 2005
18.61
18.80
18.48
18.67
207,871
+0.12(+0.63%)
Jul 12, 2005
18.60
18.64
18.32
18.55
235,046
-0.08(-0.42%)
Jul 11, 2005
18.21
18.65
18.21
18.63
355,871
+0.46(+2.53%)
Jul 08, 2005
17.53
18.38
17.52
18.17
362,024
+0.61(+3.49%)
Jul 07, 2005
17.57
17.75
17.24
17.55
168,140
+0.00(+0.03%)
Jul 06, 2005
17.81
17.88
17.28
17.55
446,112
-0.28(-1.56%)
Jul 05, 2005
17.62
17.88
17.32
17.83
369,529
+0.05(+0.28%)
Jul 01, 2005
17.68
17.97
17.63
17.78
126,444
+0.15(+0.86%)
Jun 30, 2005
18.11
18.32
17.61
17.63
362,653
-0.44(-2.41%)
Jun 29, 2005
17.79
18.30
17.65
18.06
338,436
+0.29(+1.65%)
Jun 28, 2005
17.02
18.05
16.67
17.77
799,878
+0.77(+4.52%)
Jun 27, 2005
17.13
17.19
16.76
17.00
420,290
-0.27(-1.56%)
Jun 24, 2005
17.71
17.72
16.87
17.27
1,000,063
-0.52(-2.94%)
Jun 23, 2005
18.27
18.47
17.78
17.79
322,250
-0.52(-2.83%)
Jun 22, 2005
17.91
18.34
17.91
18.31
307,485
+0.39(+2.16%)
Jun 21, 2005
18.41
18.50
17.89
17.93
366,879
-0.55(-2.99%)
Jun 20, 2005
18.45
18.66
18.32
18.48
448,413
+0.12(+0.67%)
Jun 17, 2005
18.14
18.57
18.00
18.36
841,744
+0.27(+1.49%)
Jun 16, 2005
17.56
18.09
17.39
18.09
399,512
+0.55(+3.15%)
Jun 15, 2005
17.65
17.82
16.89
17.54
536,127
-0.20(-1.13%)
Jun 14, 2005
17.45
17.74
17.34
17.74
372,652
+0.24(+1.40%)
Jun 13, 2005
17.29
17.66
17.23
17.49
403,554
+0.07(+0.42%)
Jun 10, 2005
17.46
17.50
17.30
17.42
209,787
-0.02(-0.11%)
Jun 09, 2005
17.26
17.53
16.82
17.44
385,503
+0.29(+1.68%)
Jun 08, 2005
16.64
17.37
16.45
17.15
835,033
+0.45(+2.70%)
Jun 07, 2005
16.20
16.88
16.04
16.70
674,356
+0.46(+2.82%)
Jun 06, 2005
15.97
16.25
15.77
16.24
354,946
+0.29(+1.83%)
Jun 03, 2005
15.91
16.25
15.80
15.95
165,867
-0.08(-0.49%)
Jun 02, 2005
16.10
16.40
15.94
16.03
291,225
-0.18(-1.12%)
Jun 01, 2005
15.99
16.50
15.79
16.21
451,840
+0.14(+0.85%)
May 31, 2005
15.48
16.15
15.46
16.07
264,477
+0.46(+2.95%)
May 27, 2005
15.60
15.74
15.33
15.61
168,355
-0.07(-0.47%)
May 26, 2005
15.67
15.77
15.49
15.68
173,427
+0.21(+1.33%)
May 25, 2005
15.58
15.66
15.22
15.48
187,767
-0.20(-1.25%)
May 24, 2005
15.88
15.97
15.64
15.68
308,247
-0.26(-1.63%)
May 23, 2005
15.74
16.08
15.72
15.93
351,052
-0.06(-0.40%)
May 20, 2005
16.22
16.22
15.84
16.00
169,715
-0.19(-1.15%)
May 19, 2005
15.81
16.25
15.81
16.18
248,679
+0.24(+1.54%)
May 18, 2005
15.78
16.13
15.78
15.94
355,434
+0.03(+0.22%)
May 17, 2005
15.67
15.91
15.67
15.91
338,267
+0.01(+0.06%)
May 16, 2005
15.63
15.91
15.63
15.90
451,787
+0.13(+0.84%)
May 13, 2005
15.74
15.91
15.57
15.76
240,821
+0.21(+1.32%)
May 12, 2005
15.96
16.10
15.55
15.56
351,651
-0.36(-2.28%)
May 11, 2005
15.77
16.14
15.76
15.92
248,109
+0.07(+0.43%)
May 10, 2005
15.86
16.05
15.68
15.85
336,334
-0.23(-1.43%)
May 09, 2005
16.06
16.08
15.84
16.08
205,923
+0.14(+0.86%)
May 06, 2005
16.15
16.22
15.82
15.94
290,665
-0.33(-2.02%)
May 05, 2005
16.15
16.28
15.98
16.27
235,556
+0.24(+1.50%)
May 04, 2005
15.94
16.03
15.72
16.03
281,077
+0.05(+0.34%)
May 03, 2005
15.68
16.12
15.68
15.98
333,605
+0.10(+0.62%)
May 02, 2005
15.63
15.89
15.60
15.88
369,782
+0.18(+1.12%)
Apr 29, 2005
15.52
15.77
15.21
15.70
265,558
+0.14(+0.91%)
Apr 28, 2005
15.47
15.90
15.39
15.56
315,754
+0.01(+0.09%)
Apr 27, 2005
15.03
16.13
15.03
15.55
571,005
+0.48(+3.22%)
Apr 26, 2005
15.40
15.62
15.05
15.06
385,866
-0.38(-2.44%)
Apr 25, 2005
15.24
15.48
15.05
15.44
335,487
+0.29(+1.94%)
Apr 22, 2005
15.66
15.75
14.91
15.15
435,570
-0.67(-4.24%)
Apr 21, 2005
15.16
15.95
15.16
15.82
287,736
+0.68(+4.50%)
Apr 20, 2005
15.37
15.77
15.14
15.14
353,932
-0.21(-1.34%)
Apr 19, 2005
15.05
15.62
15.05
15.34
747,265
+0.24(+1.59%)
Apr 18, 2005
14.84
15.23
14.84
15.10
209,841
+0.08(+0.55%)
Apr 15, 2005
15.53
15.65
15.00
15.02
220,673
-0.52(-3.37%)
Apr 14, 2005
15.66
15.92
15.44
15.54
353,197
-0.16(-1.00%)
Apr 13, 2005
16.40
16.50
15.66
15.70
457,680
-0.84(-5.06%)
Apr 12, 2005
16.06
16.64
15.84
16.54
389,568
+0.36(+2.21%)
Apr 11, 2005
16.34
16.53
16.16
16.18
235,763
-0.20(-1.20%)
Apr 08, 2005
16.54
16.61
16.35
16.38
264,655
-0.13(-0.77%)
Apr 07, 2005
16.42
16.54
16.35
16.50
256,723
+0.01(+0.06%)
Apr 06, 2005
16.40
16.59
16.40
16.49
396,076
+0.00(+0.03%)
Apr 05, 2005
16.30
16.59
16.30
16.49
373,765
+0.16(+0.99%)
Apr 04, 2005
16.40
16.45
16.25
16.33
178,648
-0.00(-0.03%)
Apr 01, 2005
16.56
16.57
16.33
16.33
358,261
-0.20(-1.18%)
Mar 31, 2005
16.64
16.64
16.32
16.53
495,316
-0.12(-0.71%)
Mar 30, 2005
16.40
16.64
16.36
16.64
388,179
+0.29(+1.77%)
Mar 29, 2005
16.11
16.39
15.94
16.36
365,502
+0.23(+1.43%)
Mar 28, 2005
16.15
16.31
16.02
16.13
491,263
+0.11(+0.67%)
Mar 24, 2005
15.92
16.25
15.91
16.02
211,520
+0.06(+0.37%)
Mar 23, 2005
15.96
16.09
15.92
15.96
325,925
+7.92(+98.42%)
Mar 22, 2005
7.762
8.114
7.762
8.043
1,206,372
+0.22(+2.85%)
Mar 21, 2005
7.661
7.869
7.652
7.820
793,746
+0.09(+1.14%)
Mar 18, 2005
7.647
7.742
7.632
7.732
1,649,480
+0.07(+0.89%)
Mar 17, 2005
7.458
7.664
7.458
7.664
781,886
+0.16(+2.12%)
Mar 16, 2005
7.441
7.615
7.441
7.505
1,123,687
-0.00(-0.03%)
Mar 15, 2005
7.522
7.634
7.466
7.507
650,375
-0.07(-0.97%)
Mar 14, 2005
7.554
7.620
7.495
7.581
414,436
+0.11(+1.47%)
Mar 11, 2005
7.497
7.583
7.426
7.470
495,806
+0.02(+0.33%)
Mar 10, 2005
7.505
7.588
7.372
7.446
828,721
-0.03(-0.36%)
Mar 09, 2005
7.466
7.556
7.466
7.473
881,289
-0.04(-0.55%)
Mar 08, 2005
7.453
7.578
7.453
7.514
605,778
-0.02(-0.26%)
Mar 07, 2005
7.426
7.588
7.426
7.534
545,718
+0.08(+1.05%)
Mar 04, 2005
7.456
7.571
7.429
7.456
410,085
-0.03(-0.39%)
Mar 03, 2005
7.556
7.576
7.439
7.485
575,211
+0.06(+0.82%)
Mar 02, 2005
7.483
7.588
7.346
7.424
681,755
-0.11(-1.40%)
Mar 01, 2005
7.375
7.581
7.365
7.529
687,757
+0.10(+1.35%)
Feb 28, 2005
7.390
7.453
7.272
7.429
763,534
+0.04(+0.56%)
Feb 25, 2005
7.287
7.387
7.179
7.387
369,962
+0.09(+1.24%)
Feb 24, 2005
7.086
7.328
7.064
7.297
324,307
+0.19(+2.62%)
Feb 23, 2005
7.248
7.255
7.084
7.111
402,000
-0.07(-0.95%)
Feb 22, 2005
6.986
7.231
6.974
7.179
680,975
+0.12(+1.77%)
Feb 18, 2005
7.174
7.194
7.040
7.054
531,480
-0.07(-0.96%)
Feb 17, 2005
7.316
7.387
7.115
7.123
811,497
-0.26(-3.47%)
Feb 16, 2005
7.284
7.490
7.240
7.379
507,466
+0.05(+0.62%)
Feb 15, 2005
7.326
7.446
7.270
7.333
551,458
-0.06(-0.76%)
Feb 14, 2005
7.363
7.451
7.341
7.390
325,071
-0.04(-0.49%)
Feb 11, 2005
7.191
7.453
7.115
7.426
630,013
+0.17(+2.34%)
Feb 10, 2005
7.221
7.289
7.188
7.256
434,773
+0.00(+0.05%)
Feb 09, 2005
7.419
7.492
7.228
7.253
848,323
-0.22(-2.92%)
Feb 08, 2005
7.392
7.537
7.365
7.470
495,965
+0.08(+1.06%)
Feb 07, 2005
7.341
7.576
7.331
7.392
817,862
+0.01(+0.17%)
Feb 04, 2005
7.282
7.404
7.257
7.380
802,382
+0.10(+1.34%)
Feb 03, 2005
7.253
7.341
7.150
7.282
609,304
-0.07(-0.97%)
Feb 02, 2005
7.294
7.414
7.218
7.353
727,610
+0.03(+0.47%)
Feb 01, 2005
7.306
7.363
7.284
7.319
1,395,655
-0.02(-0.33%)
Jan 31, 2005
7.304
7.382
7.287
7.343
1,275,972
+0.07(+0.98%)
Jan 28, 2005
7.466
7.466
7.145
7.272
999,420
-0.07(-0.90%)
Jan 27, 2005
7.404
7.473
7.321
7.338
1,052,686
-0.07(-0.89%)
Jan 26, 2005
7.140
7.414
7.025
7.404
1,342,843
+0.25(+3.56%)
Jan 25, 2005
7.086
7.267
7.086
7.150
648,140
+0.07(+0.93%)
Jan 24, 2005
7.015
7.128
7.005
7.084
739,662
-0.02(-0.31%)
Jan 21, 2005
7.000
7.164
6.983
7.106
1,028,590
+0.08(+1.11%)
Jan 20, 2005
7.020
7.089
6.939
7.027
956,387
-0.02(-0.31%)
Jan 19, 2005
7.098
7.151
7.020
7.049
796,802
-0.10(-1.37%)
Jan 18, 2005
7.115
7.218
6.993
7.147
540,333
-0.07(-0.95%)
Jan 14, 2005
7.049
7.216
6.976
7.216
459,196
+0.26(+3.69%)
Jan 13, 2005
6.986
7.049
6.939
6.959
350,740
+0.00(+0.07%)
Jan 12, 2005
6.993
7.067
6.812
6.954
499,671
-0.05(-0.66%)
Jan 11, 2005
6.905
7.067
6.905
7.000
485,180
+0.01(+0.21%)
Jan 10, 2005
6.912
7.059
6.851
6.986
681,163
+0.02(+0.35%)
Jan 07, 2005
7.005
7.152
6.900
6.961
752,058
-0.05(-0.70%)
Jan 06, 2005
7.240
7.240
7.008
7.010
316,173
-0.11(-1.55%)
Jan 05, 2005
7.297
7.375
7.120
7.120
388,873
-0.18(-2.51%)
Jan 04, 2005
7.473
7.527
7.257
7.304
884,982
-0.09(-1.26%)
Jan 03, 2005
7.585
7.630
7.267
7.397
1,036,597
-0.05(-0.72%)
Dec 31, 2004
7.571
7.571
7.436
7.451
538,462
-0.05(-0.72%)
Dec 30, 2004
7.529
7.563
7.480
7.505
456,753
-0.02(-0.33%)
Dec 29, 2004
7.578
7.578
7.478
7.529
632,427
+0.01(+0.13%)
Dec 28, 2004
7.282
7.551
7.282
7.519
644,684
+0.21(+2.88%)
Dec 27, 2004
7.607
7.607
7.289
7.309
401,191
-0.21(-2.83%)
Dec 23, 2004
7.419
7.625
7.333
7.522
555,621
+0.03(+0.42%)
Dec 22, 2004
7.480
7.561
7.421
7.490
519,260
-0.04(-0.49%)
Dec 21, 2004
7.583
7.779
7.505
7.527
799,114
-0.15(-1.98%)
Dec 20, 2004
7.806
7.889
7.583
7.678
619,763
-0.11(-1.45%)
Dec 17, 2004
7.710
7.803
7.588
7.791
558,072
+0.10(+1.27%)
Dec 16, 2004
7.754
7.877
7.625
7.693
520,486
-0.21(-2.60%)
Dec 15, 2004
7.576
7.901
7.517
7.899
904,110
+0.24(+3.13%)
Dec 14, 2004
7.375
7.664
7.360
7.659
446,131
+0.18(+2.39%)
Dec 13, 2004
7.392
7.505
7.275
7.480
723,533
+0.00(+0.00%)
Dec 10, 2004
7.421
7.554
7.412
7.480
299,463
+0.00(+0.00%)
Dec 09, 2004
7.461
7.519
7.370
7.480
599,335
-0.14(-1.89%)
Dec 08, 2004
7.409
7.639
7.363
7.625
528,248
+0.24(+3.25%)
Dec 07, 2004
7.612
7.674
7.326
7.385
701,063
-0.15(-2.01%)
Dec 06, 2004
7.546
7.666
7.492
7.537
355,025
-0.05(-0.68%)
Dec 03, 2004
7.767
7.786
7.537
7.588
750,497
+0.18(+2.48%)
Dec 02, 2004
7.514
7.527
7.353
7.404
473,912
-0.11(-1.47%)
Dec 01, 2004
7.101
7.593
7.101
7.514
823,627
+0.44(+6.27%)
Nov 30, 2004
7.199
7.231
7.013
7.071
609,957
-0.16(-2.23%)
Nov 29, 2004
7.161
7.309
7.161
7.233
1,409,889
+0.12(+1.69%)
Nov 26, 2004
7.201
7.201
7.098
7.113
201,004
-0.05(-0.72%)
Nov 24, 2004
7.067
7.213
6.942
7.164
631,610
+0.20(+2.85%)
Nov 23, 2004
6.900
7.035
6.829
6.966
520,486
-0.10(-1.35%)
Nov 22, 2004
6.824
7.062
6.814
7.062
422,027
+0.13(+1.84%)
Nov 19, 2004
6.922
7.030
6.846
6.934
533,560
-0.08(-1.08%)
Nov 18, 2004
6.927
7.042
6.905
7.010
326,019
+0.06(+0.84%)
Nov 17, 2004
6.844
7.086
6.844
6.952
714,954
+0.13(+1.87%)
Nov 16, 2004
6.851
6.934
6.819
6.824
509,455
-0.09(-1.31%)
Nov 15, 2004
6.672
6.915
6.670
6.915
461,247
+0.09(+1.29%)
Nov 12, 2004
6.719
6.854
6.570
6.827
817,498
+0.13(+1.90%)
Nov 11, 2004
6.626
6.734
6.540
6.699
746,820
+0.00(+0.07%)
Nov 10, 2004
6.562
6.778
6.526
6.694
801,565
+0.10(+1.45%)
Nov 09, 2004
6.477
6.655
6.477
6.599
687,581
+0.10(+1.54%)
Nov 08, 2004
6.430
6.584
6.411
6.499
618,128
-0.08(-1.15%)
Nov 05, 2004
6.582
6.587
6.366
6.575
502,510
+0.14(+2.13%)
Nov 04, 2004
6.249
6.682
6.185
6.437
2,013,719
+0.39(+6.48%)
Nov 03, 2004
6.024
6.070
5.865
6.046
462,473
+0.16(+2.66%)
Nov 02, 2004
6.053
6.058
5.830
5.889
457,979
-0.13(-2.23%)
Nov 01, 2004
5.857
6.048
5.821
6.024
362,379
+0.12(+1.99%)
Oct 29, 2004
5.997
6.026
5.813
5.906
336,232
-0.07(-1.23%)
Oct 28, 2004
5.960
5.997
5.914
5.980
240,633
-0.02(-0.29%)
Oct 27, 2004
5.857
5.997
5.781
5.997
532,742
+0.18(+3.03%)
Oct 26, 2004
5.644
5.838
5.576
5.821
566,652
+0.17(+2.94%)
Oct 25, 2004
5.537
5.740
5.537
5.654
351,348
+0.06(+1.05%)
Oct 22, 2004
5.945
5.945
5.532
5.595
732,930
-0.31(-5.30%)
Oct 21, 2004
5.715
5.958
5.637
5.909
415,490
+0.24(+4.32%)
Oct 20, 2004
5.714
5.718
5.605
5.664
445,314
-0.08(-1.32%)
Oct 19, 2004
5.779
5.926
5.715
5.740
201,412
-0.04(-0.64%)
Oct 18, 2004
5.823
5.963
5.720
5.777
471,052
-0.03(-0.46%)
Oct 15, 2004
5.725
5.899
5.696
5.804
557,664
+0.11(+1.89%)
Oct 14, 2004
5.781
5.818
5.696
5.696
260,243
-0.10(-1.77%)
Oct 13, 2004
5.872
5.875
5.728
5.799
614,860
+0.05(+0.85%)
Oct 12, 2004
5.730
5.889
5.654
5.750
728,027
-0.10(-1.63%)
Oct 11, 2004
5.816
5.911
5.750
5.845
496,790
+0.05(+0.84%)
Oct 08, 2004
6.041
6.112
5.752
5.796
1,177,835
-0.27(-4.52%)
Oct 07, 2004
6.183
6.300
6.070
6.070
759,076
-0.21(-3.39%)
Oct 06, 2004
6.276
6.303
6.166
6.283
576,048
+0.10(+1.62%)
Oct 05, 2004
6.251
6.347
6.180
6.183
727,618
-0.11(-1.67%)
Oct 04, 2004
6.462
6.462
6.261
6.288
540,913
-0.09(-1.46%)
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.