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
Qualcomm, Inc.
(NQ:
QCOM
)
204.05
-0.75 (-0.37%)
Official Closing Price
Updated: 4:15 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, 2004
26.71
26.97
26.47
26.94
21,801,784
+0.06(+0.23%)
Sep 29, 2004
26.21
26.94
26.03
26.88
17,876,246
+0.59(+2.26%)
Sep 28, 2004
26.39
26.50
26.09
26.29
14,340,321
+0.06(+0.21%)
Sep 27, 2004
26.18
26.67
26.10
26.23
17,368,402
-0.17(-0.63%)
Sep 24, 2004
26.72
26.79
26.26
26.40
15,050,143
-0.32(-1.21%)
Sep 23, 2004
26.75
26.97
26.59
26.72
14,979,726
+0.03(+0.10%)
Sep 22, 2004
26.73
26.88
26.43
26.70
20,816,960
-0.53(-1.95%)
Sep 21, 2004
26.50
27.44
26.43
27.23
18,602,006
+0.71(+2.68%)
Sep 20, 2004
26.25
26.66
26.16
26.52
26,050,286
-0.28(-1.06%)
Sep 17, 2004
25.92
27.24
25.88
26.80
74,501,624
-1.08(-3.89%)
Sep 16, 2004
27.66
28.26
27.53
27.88
19,055,226
-0.12(-0.42%)
Sep 15, 2004
27.98
28.17
27.68
28.00
16,078,581
-0.23(-0.81%)
Sep 14, 2004
27.63
28.30
27.59
28.23
17,680,644
+0.35(+1.24%)
Sep 13, 2004
27.46
28.41
27.32
27.88
22,294,416
+0.63(+2.30%)
Sep 10, 2004
27.19
27.29
26.85
27.25
18,365,110
-0.11(-0.40%)
Sep 09, 2004
27.59
27.61
27.00
27.37
22,219,652
+0.10(+0.35%)
Sep 08, 2004
26.72
27.57
26.71
27.27
22,966,710
+0.12(+0.46%)
Sep 07, 2004
26.66
27.52
26.63
27.14
22,288,474
+0.58(+2.18%)
Sep 03, 2004
26.54
26.88
26.25
26.56
13,146,562
-0.23(-0.85%)
Sep 02, 2004
26.07
26.92
26.06
26.79
13,293,192
+0.57(+2.18%)
Sep 01, 2004
25.87
26.57
25.78
26.22
18,511,740
-0.04(-0.16%)
Aug 31, 2004
26.07
26.30
25.87
26.26
13,789,734
+0.23(+0.90%)
Aug 30, 2004
26.17
26.32
25.79
26.03
11,639,113
-0.50(-1.87%)
Aug 27, 2004
26.23
26.81
26.18
26.52
15,553,060
+0.34(+1.32%)
Aug 26, 2004
26.23
26.56
26.07
26.18
12,093,058
-0.27(-1.02%)
Aug 25, 2004
26.23
26.57
26.01
26.45
15,011,167
+0.21(+0.82%)
Aug 24, 2004
26.23
26.63
25.93
26.23
19,491,784
+0.03(+0.11%)
Aug 23, 2004
25.87
26.72
25.65
26.21
27,352,424
+0.53(+2.07%)
Aug 20, 2004
24.57
25.88
24.43
25.67
31,512,686
+1.17(+4.76%)
Aug 19, 2004
24.80
24.94
24.36
24.51
15,019,571
-0.35(-1.42%)
Aug 18, 2004
24.21
24.92
23.99
24.86
19,642,906
+0.73(+3.03%)
Aug 17, 2004
24.27
24.33
23.89
24.13
16,345,326
+0.03(+0.11%)
Aug 16, 2004
23.75
24.19
23.61
24.10
13,177,713
+12.17(+101.94%)
Aug 13, 2004
11.96
12.08
11.81
11.93
17,775,258
-0.00(-0.01%)
Aug 12, 2004
11.76
12.06
11.74
11.94
28,428,820
+0.11(+0.96%)
Aug 11, 2004
11.82
11.97
11.73
11.82
31,142,634
-0.20(-1.66%)
Aug 10, 2004
11.94
12.02
11.78
12.02
20,732,198
+0.18(+1.50%)
Aug 09, 2004
11.67
11.94
11.62
11.85
21,882,344
+0.19(+1.63%)
Aug 06, 2004
11.95
12.06
11.66
11.66
31,079,170
-0.38(-3.15%)
Aug 05, 2004
12.37
12.38
12.01
12.03
24,488,358
-0.27(-2.16%)
Aug 04, 2004
12.27
12.44
12.11
12.30
26,522,920
+0.06(+0.45%)
Aug 03, 2004
12.39
12.55
12.24
12.25
22,013,326
-0.19(-1.51%)
Aug 02, 2004
12.04
12.52
12.00
12.43
34,430,504
+0.49(+4.12%)
Jul 30, 2004
12.12
12.14
11.92
11.94
20,011,798
-0.14(-1.13%)
Jul 29, 2004
12.20
12.21
11.95
12.08
22,423,948
-0.01(-0.09%)
Jul 28, 2004
12.13
12.21
11.81
12.09
27,852,154
-0.06(-0.53%)
Jul 27, 2004
12.22
12.36
12.02
12.15
28,417,518
-0.01(-0.10%)
Jul 26, 2004
12.16
12.31
11.95
12.16
25,942,486
-0.07(-0.56%)
Jul 23, 2004
12.47
12.59
12.14
12.23
32,262,932
-0.28(-2.21%)
Jul 22, 2004
11.82
12.58
11.77
12.51
51,712,264
+0.83(+7.12%)
Jul 21, 2004
12.12
12.15
11.65
11.68
33,506,968
-0.32(-2.66%)
Jul 20, 2004
11.81
12.00
11.69
12.00
24,728,588
+0.23(+1.99%)
Jul 19, 2004
11.78
11.92
11.63
11.76
25,951,470
-0.02(-0.16%)
Jul 16, 2004
11.98
12.00
11.77
11.78
23,619,010
-0.10(-0.87%)
Jul 15, 2004
12.02
12.11
11.75
11.88
26,425,554
-0.13(-1.08%)
Jul 14, 2004
12.07
12.23
12.00
12.01
20,663,810
-0.11(-0.91%)
Jul 13, 2004
12.18
12.18
12.02
12.12
23,254,754
+0.14(+1.18%)
Jul 12, 2004
12.11
12.13
11.89
11.98
26,445,260
-0.19(-1.57%)
Jul 09, 2004
12.26
12.42
12.14
12.17
19,950,364
-0.02(-0.13%)
Jul 08, 2004
12.28
12.42
12.11
12.19
22,196,178
-0.14(-1.16%)
Jul 07, 2004
12.24
12.40
12.23
12.33
20,650,480
+0.16(+1.28%)
Jul 06, 2004
12.45
12.52
12.09
12.18
34,337,196
-0.29(-2.34%)
Jul 02, 2004
12.42
12.52
12.31
12.47
18,816,736
+0.04(+0.31%)
Jul 01, 2004
12.66
12.68
12.38
12.43
36,064,008
-0.16(-1.27%)
Jun 30, 2004
12.37
12.65
12.37
12.59
39,028,484
+0.25(+2.00%)
Jun 29, 2004
11.84
12.41
11.81
12.35
50,329,420
+0.50(+4.19%)
Jun 28, 2004
11.93
12.03
11.80
11.85
24,760,174
-0.07(-0.59%)
Jun 25, 2004
11.86
12.09
11.76
11.92
24,073,390
+0.07(+0.58%)
Jun 24, 2004
11.70
12.02
11.61
11.85
35,466,188
+0.13(+1.15%)
Jun 23, 2004
11.70
11.74
11.55
11.72
24,787,414
-0.01(-0.07%)
Jun 22, 2004
11.36
11.78
11.35
11.72
38,322,864
+0.42(+3.76%)
Jun 21, 2004
11.48
11.57
11.17
11.30
32,152,816
-0.17(-1.50%)
Jun 18, 2004
11.76
11.76
11.41
11.47
40,401,184
-0.30(-2.58%)
Jun 17, 2004
11.85
11.85
11.71
11.78
17,028,198
-0.09(-0.73%)
Jun 16, 2004
11.93
11.98
11.86
11.86
17,780,764
-0.11(-0.94%)
Jun 15, 2004
11.94
12.05
11.87
11.97
24,878,116
+0.12(+0.99%)
Jun 14, 2004
11.92
12.02
11.82
11.86
30,407,744
-0.20(-1.63%)
Jun 10, 2004
11.90
12.05
11.84
12.05
19,445,854
+0.24(+2.05%)
Jun 09, 2004
11.92
11.98
11.78
11.81
15,544,802
-0.15(-1.28%)
Jun 08, 2004
11.79
12.00
11.74
11.97
22,910,202
+0.12(+0.98%)
Jun 07, 2004
11.63
11.86
11.57
11.85
23,234,180
+0.24(+2.08%)
Jun 04, 2004
11.80
11.89
11.60
11.61
27,397,194
-0.06(-0.53%)
Jun 03, 2004
11.65
11.82
11.61
11.67
19,421,512
-0.06(-0.50%)
Jun 02, 2004
11.76
11.79
11.59
11.73
22,492,336
-0.01(-0.10%)
Jun 01, 2004
11.47
11.75
11.47
11.74
23,519,036
+0.17(+1.46%)
May 28, 2004
11.53
11.60
11.45
11.57
14,225,712
+0.05(+0.40%)
May 27, 2004
11.56
11.60
11.44
11.53
24,136,272
+0.04(+0.35%)
May 26, 2004
11.51
11.55
11.42
11.49
21,432,892
-0.06(-0.49%)
May 25, 2004
11.31
11.58
11.24
11.54
33,811,240
+0.23(+2.06%)
May 24, 2004
11.31
11.43
11.28
11.31
23,876,048
+0.03(+0.23%)
May 21, 2004
11.17
11.28
11.13
11.28
22,153,002
+0.21(+1.87%)
May 20, 2004
11.01
11.18
10.99
11.08
20,910,994
+0.11(+1.01%)
May 19, 2004
11.16
11.28
10.95
10.97
32,868,288
-0.08(-0.72%)
May 18, 2004
10.90
11.08
10.88
11.05
19,718,828
+0.25(+2.33%)
May 17, 2004
10.73
10.90
10.66
10.79
25,388,712
-0.19(-1.71%)
May 14, 2004
11.15
11.25
10.97
10.98
23,673,490
-0.14(-1.27%)
May 13, 2004
10.92
11.14
10.92
11.12
27,975,310
+0.10(+0.89%)
May 12, 2004
11.13
11.17
10.75
11.03
50,587,616
-0.14(-1.27%)
May 11, 2004
11.03
11.25
11.02
11.17
28,107,742
+0.19(+1.71%)
May 10, 2004
10.77
11.03
10.74
10.98
33,310,786
+0.07(+0.60%)
May 07, 2004
10.97
11.12
10.90
10.91
23,923,862
-0.11(-1.03%)
May 06, 2004
11.11
11.15
10.91
11.03
21,226,856
-0.19(-1.69%)
May 05, 2004
11.11
11.29
11.02
11.22
20,629,324
+0.06(+0.56%)
May 04, 2004
10.99
11.37
10.96
11.15
27,080,752
+0.12(+1.05%)
May 03, 2004
10.79
11.07
10.76
11.04
23,444,272
+0.26(+2.43%)
Apr 30, 2004
11.08
11.14
10.71
10.78
33,534,788
-0.34(-3.03%)
Apr 29, 2004
11.19
11.43
10.92
11.11
27,306,204
-0.12(-1.08%)
Apr 28, 2004
11.38
11.40
11.09
11.23
26,130,266
-0.12(-1.06%)
Apr 27, 2004
11.46
11.53
11.31
11.36
22,717,498
-0.06(-0.51%)
Apr 26, 2004
11.47
11.57
11.36
11.41
17,257,996
-0.14(-1.24%)
Apr 23, 2004
11.73
11.75
11.48
11.56
27,631,918
-0.16(-1.33%)
Apr 22, 2004
11.63
11.91
11.45
11.71
40,037,508
+0.35(+3.10%)
Apr 21, 2004
11.37
11.49
11.23
11.36
36,542,440
+0.24(+2.19%)
Apr 20, 2004
11.50
11.52
11.10
11.12
22,612,596
-0.37(-3.24%)
Apr 19, 2004
11.15
11.50
11.15
11.49
20,162,196
+0.30(+2.67%)
Apr 16, 2004
11.45
11.46
11.17
11.19
26,286,458
-0.20(-1.79%)
Apr 15, 2004
11.68
11.68
11.31
11.39
21,507,076
-0.22(-1.93%)
Apr 14, 2004
11.47
11.69
11.44
11.62
17,037,472
+0.03(+0.28%)
Apr 13, 2004
11.79
11.79
11.52
11.59
17,990,856
-0.17(-1.48%)
Apr 12, 2004
11.64
11.80
11.61
11.76
14,926,116
+0.13(+1.16%)
Apr 08, 2004
11.90
11.97
11.51
11.63
27,486,738
-0.18(-1.56%)
Apr 07, 2004
11.82
11.91
11.72
11.81
19,705,208
+0.02(+0.21%)
Apr 06, 2004
11.66
11.86
11.64
11.79
25,283,232
-0.15(-1.27%)
Apr 05, 2004
11.68
11.94
11.67
11.94
22,940,050
+0.17(+1.41%)
Apr 02, 2004
11.70
11.79
11.44
11.77
28,033,558
+0.33(+2.93%)
Apr 01, 2004
11.30
11.44
11.25
11.44
26,076,946
+0.00(+0.00%)
Mar 31, 2004
11.23
11.56
11.23
11.44
30,911,098
+0.12(+1.08%)
Mar 30, 2004
11.26
11.35
11.21
11.32
21,284,812
-0.01(-0.05%)
Mar 29, 2004
10.92
11.37
10.84
11.32
46,044,988
+0.66(+6.23%)
Mar 26, 2004
10.77
10.79
10.65
10.66
21,019,082
-0.20(-1.84%)
Mar 25, 2004
10.85
10.89
10.67
10.86
30,462,224
+0.12(+1.14%)
Mar 24, 2004
10.63
10.80
10.58
10.73
25,140,368
+0.11(+1.01%)
Mar 23, 2004
10.81
10.86
10.56
10.63
32,724,266
-0.12(-1.16%)
Mar 22, 2004
10.92
11.03
10.61
10.75
40,078,364
-0.35(-3.19%)
Mar 19, 2004
11.17
11.26
11.10
11.10
23,741,588
-0.08(-0.73%)
Mar 18, 2004
11.17
11.25
10.96
11.19
30,510,328
+0.02(+0.17%)
Mar 17, 2004
11.17
11.22
11.08
11.17
23,368,348
+0.10(+0.92%)
Mar 16, 2004
10.85
11.10
10.85
11.07
30,041,170
+0.23(+2.09%)
Mar 15, 2004
10.79
11.02
10.75
10.84
33,389,316
-0.03(-0.32%)
Mar 12, 2004
10.74
10.92
10.70
10.87
24,496,182
+0.21(+2.01%)
Mar 11, 2004
10.80
10.94
10.64
10.66
32,560,538
-0.30(-2.71%)
Mar 10, 2004
11.00
11.05
10.92
10.96
29,495,220
-0.04(-0.39%)
Mar 09, 2004
10.92
11.03
10.86
11.00
25,311,630
+0.02(+0.20%)
Mar 08, 2004
11.00
11.13
10.94
10.98
32,310,746
-0.04(-0.41%)
Mar 05, 2004
10.81
11.12
10.79
11.02
42,224,784
+0.23(+2.09%)
Mar 04, 2004
10.63
10.84
10.62
10.80
17,091,080
+0.14(+1.31%)
Mar 03, 2004
10.70
10.79
10.60
10.66
25,874,388
-0.04(-0.40%)
Mar 02, 2004
10.87
10.89
10.70
10.70
21,737,742
-0.13(-1.18%)
Mar 01, 2004
10.94
11.04
10.78
10.83
27,960,822
-0.06(-0.54%)
Feb 27, 2004
11.03
11.04
10.78
10.89
27,156,096
-0.11(-0.96%)
Feb 26, 2004
10.70
11.00
10.68
10.99
28,867,840
+0.28(+2.61%)
Feb 25, 2004
10.53
10.75
10.50
10.71
25,473,618
+0.17(+1.64%)
Feb 24, 2004
10.70
10.73
10.46
10.54
36,322,784
-0.23(-2.16%)
Feb 23, 2004
10.86
10.98
10.58
10.77
80,628,208
+0.52(+5.10%)
Feb 20, 2004
10.14
10.32
10.02
10.25
25,067,054
+0.11(+1.04%)
Feb 19, 2004
10.27
10.34
10.14
10.14
23,472,960
-0.05(-0.46%)
Feb 18, 2004
10.19
10.26
10.04
10.19
19,932,398
-0.08(-0.82%)
Feb 17, 2004
10.02
10.35
10.00
10.27
22,919,186
+0.32(+3.22%)
Feb 13, 2004
10.10
10.22
9.882
9.954
19,149,116
-0.16(-1.59%)
Feb 12, 2004
10.19
10.30
10.10
10.11
14,964,077
-0.13(-1.28%)
Feb 11, 2004
10.01
10.27
9.961
10.25
22,170,388
+0.22(+2.22%)
Feb 10, 2004
9.844
10.05
9.837
10.02
15,236,473
+0.16(+1.63%)
Feb 09, 2004
9.920
9.973
9.835
9.863
14,513,466
-0.09(-0.92%)
Feb 06, 2004
9.911
9.978
9.795
9.954
21,371,458
+0.14(+1.46%)
Feb 05, 2004
9.752
9.861
9.595
9.811
19,440,638
+0.08(+0.83%)
Feb 04, 2004
9.868
9.901
9.680
9.730
20,426,188
-0.18(-1.83%)
Feb 03, 2004
9.901
10.02
9.819
9.911
16,676,402
-0.02(-0.21%)
Feb 02, 2004
10.07
10.15
9.862
9.932
24,056,582
-0.18(-1.79%)
Jan 30, 2004
9.907
10.16
9.887
10.11
24,752,930
+0.18(+1.86%)
Jan 29, 2004
9.811
9.956
9.671
9.928
31,900,704
+0.17(+1.73%)
Jan 28, 2004
9.896
10.06
9.726
9.759
26,125,918
-0.09(-0.95%)
Jan 27, 2004
10.09
10.18
9.819
9.852
20,235,510
-0.23(-2.31%)
Jan 26, 2004
9.738
10.10
9.731
10.09
19,653,338
+0.26(+2.67%)
Jan 23, 2004
9.916
10.02
9.697
9.823
21,671,092
-0.03(-0.32%)
Jan 22, 2004
9.999
10.06
9.806
9.854
32,261,484
-0.29(-2.82%)
Jan 21, 2004
10.02
10.22
9.837
10.14
32,576,766
-0.02(-0.19%)
Jan 20, 2004
10.29
10.31
10.06
10.16
26,601,742
-0.14(-1.32%)
Jan 16, 2004
10.29
10.35
10.16
10.30
31,643,088
-0.04(-0.42%)
Jan 15, 2004
10.15
10.48
10.11
10.34
29,170,368
-0.03(-0.32%)
Jan 14, 2004
10.31
10.41
10.25
10.37
21,578,114
+0.12(+1.13%)
Jan 13, 2004
10.39
10.46
10.15
10.26
28,660,180
-0.11(-1.08%)
Jan 12, 2004
10.16
10.41
10.10
10.37
26,391,730
+0.19(+1.90%)
Jan 09, 2004
10.05
10.35
10.05
10.17
34,573,456
+0.00(+0.03%)
Jan 08, 2004
9.880
10.25
9.828
10.17
55,109,348
+0.55(+5.72%)
Jan 07, 2004
9.317
9.702
9.305
9.621
29,411,826
+0.26(+2.82%)
Jan 06, 2004
9.398
9.460
9.274
9.357
23,429,494
-0.09(-0.95%)
Jan 05, 2004
9.231
9.471
9.217
9.447
23,048,140
+0.19(+2.11%)
Jan 02, 2004
9.321
9.488
9.202
9.252
19,857,054
-0.05(-0.57%)
Dec 31, 2003
9.423
9.455
9.248
9.305
14,374,370
-0.08(-0.83%)
Dec 30, 2003
9.399
9.452
9.323
9.383
17,604,358
-0.08(-0.80%)
Dec 29, 2003
9.110
9.464
9.110
9.459
20,662,690
+0.31(+3.38%)
Dec 26, 2003
9.133
9.212
9.090
9.150
5,662,431
+0.03(+0.36%)
Dec 24, 2003
9.210
9.210
9.065
9.117
7,956,381
-0.12(-1.27%)
Dec 23, 2003
9.041
9.255
8.993
9.235
29,386,294
+0.22(+2.43%)
Dec 22, 2003
8.782
9.027
8.763
9.015
22,039,742
+0.21(+2.39%)
Dec 19, 2003
8.924
8.924
8.713
8.805
32,246,716
-0.08(-0.87%)
Dec 18, 2003
8.498
8.945
8.498
8.883
45,077,788
+0.37(+4.38%)
Dec 17, 2003
8.541
8.686
8.453
8.510
21,719,432
-0.08(-0.94%)
Dec 16, 2003
8.593
8.665
8.411
8.591
29,677,036
-0.05(-0.56%)
Dec 15, 2003
8.962
8.972
8.606
8.639
35,950,604
-0.16(-1.82%)
Dec 12, 2003
8.658
8.827
8.575
8.800
30,703,824
+0.15(+1.72%)
Dec 11, 2003
8.444
8.705
8.344
8.651
32,228,158
+0.24(+2.85%)
Dec 10, 2003
8.346
8.474
8.315
8.411
23,044,490
+0.05(+0.64%)
Dec 09, 2003
8.484
8.513
8.353
8.358
30,661,066
-0.13(-1.58%)
Dec 08, 2003
8.470
8.532
8.425
8.493
25,753,488
-0.04(-0.53%)
Dec 05, 2003
8.472
8.625
8.317
8.537
43,181,284
+0.07(+0.77%)
Dec 04, 2003
8.222
8.520
8.201
8.472
86,362,144
+0.80(+10.41%)
Dec 03, 2003
7.811
7.882
7.638
7.673
27,272,892
-0.07(-0.96%)
Dec 02, 2003
7.868
7.934
7.720
7.747
21,970,952
-0.12(-1.54%)
Dec 01, 2003
7.749
7.894
7.726
7.868
22,584,672
+0.18(+2.36%)
Nov 28, 2003
7.714
7.730
7.614
7.687
7,977,297
+0.02(+0.20%)
Nov 26, 2003
7.908
7.928
7.602
7.671
24,870,486
-0.19(-2.46%)
Nov 25, 2003
7.790
7.977
7.623
7.865
23,429,128
+0.07(+0.86%)
Nov 24, 2003
7.670
7.839
7.597
7.797
30,358,392
+0.21(+2.82%)
Nov 21, 2003
7.725
7.782
7.533
7.583
31,137,658
-0.14(-1.83%)
Nov 20, 2003
7.861
7.909
7.695
7.725
23,738,928
-0.22(-2.74%)
Nov 19, 2003
7.817
8.016
7.808
7.942
18,698,496
+0.10(+1.32%)
Nov 18, 2003
8.127
8.161
7.821
7.839
25,164,042
-0.22(-2.76%)
Nov 17, 2003
8.068
8.139
8.004
8.061
21,409,010
-0.12(-1.43%)
Nov 14, 2003
8.258
8.391
8.120
8.179
21,126,404
-0.05(-0.63%)
Nov 13, 2003
8.173
8.279
8.144
8.230
13,516,544
-0.02(-0.23%)
Nov 12, 2003
8.106
8.282
8.059
8.249
19,701,312
+0.24(+2.99%)
Nov 11, 2003
8.023
8.129
7.963
8.009
14,082,168
-0.05(-0.62%)
Nov 10, 2003
8.249
8.261
8.027
8.059
20,318,728
-0.23(-2.77%)
Nov 07, 2003
8.096
8.399
8.082
8.289
40,159,228
+0.24(+2.96%)
Nov 06, 2003
8.160
8.177
7.930
8.051
37,431,608
+0.01(+0.15%)
Nov 05, 2003
8.118
8.198
7.925
8.039
39,059,240
-0.13(-1.54%)
Nov 04, 2003
8.237
8.256
8.110
8.165
22,977,898
-0.15(-1.83%)
Nov 03, 2003
8.194
8.391
8.186
8.317
21,169,404
+0.12(+1.49%)
Oct 31, 2003
8.273
8.306
8.154
8.194
24,627,082
-0.08(-0.96%)
Oct 30, 2003
8.199
8.386
8.196
8.273
23,868,384
+0.07(+0.90%)
Oct 29, 2003
8.127
8.218
8.004
8.199
27,171,278
+0.09(+1.11%)
Oct 28, 2003
7.725
8.142
7.676
8.110
41,735,180
+0.48(+6.24%)
Oct 27, 2003
7.661
7.765
7.621
7.633
17,895,806
+0.01(+0.09%)
Oct 24, 2003
7.532
7.633
7.368
7.626
18,624,030
+0.06(+0.75%)
Oct 23, 2003
7.485
7.651
7.445
7.569
21,530,258
-0.02(-0.32%)
Oct 22, 2003
7.715
7.789
7.587
7.594
19,709,846
-0.23(-2.91%)
Oct 21, 2003
7.758
7.877
7.699
7.821
26,023,400
+0.14(+1.87%)
Oct 20, 2003
7.494
7.690
7.488
7.678
19,967,216
+0.21(+2.87%)
Oct 17, 2003
7.761
7.764
7.457
7.464
27,212,204
-0.25(-3.18%)
Oct 16, 2003
7.613
7.787
7.478
7.709
25,163,748
+0.10(+1.27%)
Oct 15, 2003
7.764
7.766
7.583
7.613
21,626,310
-0.08(-1.08%)
Oct 14, 2003
7.681
7.742
7.640
7.695
19,142,662
-0.06(-0.71%)
Oct 13, 2003
7.728
7.821
7.711
7.751
21,890,708
+0.11(+1.38%)
Oct 10, 2003
7.526
7.656
7.523
7.645
23,188,774
+0.11(+1.49%)
Oct 09, 2003
7.585
7.683
7.445
7.533
32,423,414
+0.07(+0.95%)
Oct 08, 2003
7.568
7.616
7.388
7.462
23,723,430
-0.09(-1.17%)
Oct 07, 2003
7.582
7.582
7.342
7.550
28,229,010
-0.03(-0.39%)
Oct 06, 2003
7.549
7.618
7.525
7.580
12,225,407
-0.01(-0.14%)
Oct 03, 2003
7.568
7.637
7.497
7.590
23,146,660
+0.17(+2.33%)
Oct 02, 2003
7.400
7.456
7.304
7.418
23,268,168
+0.11(+1.51%)
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.