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
NVIDIA Corp
(NQ:
NVDA
)
949.50
-4.36 (-0.46%)
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 (%)
Sep 30, 2004
1.108
1.135
1.088
1.110
202,654,560
+0.01(+1.26%)
Sep 29, 2004
1.069
1.127
1.056
1.096
175,690,208
+0.03(+2.43%)
Sep 28, 2004
1.053
1.079
1.038
1.070
155,287,392
+0.02(+1.45%)
Sep 27, 2004
1.066
1.078
1.036
1.055
132,781,120
-0.02(-1.78%)
Sep 24, 2004
1.112
1.114
1.058
1.074
155,770,096
-0.03(-3.04%)
Sep 23, 2004
1.111
1.114
1.079
1.108
189,241,056
+0.01(+0.90%)
Sep 22, 2004
1.121
1.148
1.092
1.098
204,695,232
-0.05(-4.65%)
Sep 21, 2004
1.147
1.160
1.133
1.151
164,792,224
+0.03(+2.66%)
Sep 20, 2004
1.101
1.154
1.087
1.121
259,867,984
-0.00(-0.14%)
Sep 17, 2004
1.087
1.129
1.078
1.123
328,273,696
+0.04(+4.11%)
Sep 16, 2004
1.057
1.089
1.053
1.079
264,902,944
+0.04(+3.75%)
Sep 15, 2004
1.067
1.070
1.026
1.040
380,632,672
-0.06(-5.56%)
Sep 14, 2004
1.086
1.108
1.078
1.101
223,543,984
+0.00(+0.42%)
Sep 13, 2004
1.074
1.118
1.073
1.096
316,484,896
+0.02(+1.92%)
Sep 10, 2004
1.018
1.081
1.015
1.076
339,897,696
+0.04(+3.84%)
Sep 09, 2004
0.9647
1.053
0.9602
1.036
424,919,200
+0.09(+9.98%)
Sep 08, 2004
0.9624
0.9709
0.9395
0.9418
273,065,632
-0.02(-2.07%)
Sep 07, 2004
0.9861
1.007
0.9487
0.9617
237,860,096
-0.02(-1.87%)
Sep 03, 2004
0.9800
0.9999
0.9716
0.9800
233,845,472
-0.03(-3.03%)
Sep 02, 2004
0.9754
1.018
0.9663
1.011
251,842,640
+0.04(+4.09%)
Sep 01, 2004
0.9403
0.9846
0.9280
0.9709
193,518,624
+0.02(+1.93%)
Aug 31, 2004
0.9602
0.9647
0.9227
0.9525
191,988,112
-0.00(-0.40%)
Aug 30, 2004
0.9854
0.9907
0.9556
0.9563
205,393,776
-0.03(-3.32%)
Aug 27, 2004
0.9716
1.003
0.9709
0.9892
184,814,368
+0.02(+1.89%)
Aug 26, 2004
0.9670
0.9770
0.9594
0.9709
200,378,432
+0.00(+0.24%)
Aug 25, 2004
0.9495
0.9754
0.9319
0.9686
235,890,064
+0.04(+4.28%)
Aug 24, 2004
0.9785
0.9831
0.9105
0.9288
307,219,456
-0.04(-3.72%)
Aug 23, 2004
0.9594
0.9747
0.9540
0.9647
261,633,952
+0.02(+2.19%)
Aug 20, 2004
0.8868
0.9571
0.8837
0.9441
392,123,232
+0.05(+5.92%)
Aug 19, 2004
0.8891
0.9051
0.8776
0.8914
236,902,560
+0.54(+152.26%)
Aug 16, 2004
0.3527
0.3622
0.3506
0.3533
58,000,908
-0.00(-0.95%)
Aug 13, 2004
0.3499
0.3591
0.3476
0.3567
88,922,344
+0.01(+4.17%)
Aug 12, 2004
0.3516
0.3527
0.3418
0.3425
71,388,248
-0.01(-2.33%)
Aug 11, 2004
0.3540
0.3564
0.3483
0.3506
105,141,768
-0.01(-2.92%)
Aug 10, 2004
0.3547
0.3646
0.3476
0.3612
223,716,656
+0.03(+7.92%)
Aug 09, 2004
0.3296
0.3421
0.3231
0.3347
172,535,008
+0.01(+4.45%)
Aug 06, 2004
0.3432
0.3466
0.3160
0.3204
555,089,280
-0.18(-36.33%)
Aug 03, 2004
0.5331
0.5334
0.4991
0.5032
80,914,504
-0.03(-5.19%)
Aug 02, 2004
0.5229
0.5327
0.5154
0.5307
45,925,616
+0.01(+1.30%)
Jul 30, 2004
0.5174
0.5334
0.5107
0.5239
44,039,300
+0.01(+1.11%)
Jul 29, 2004
0.4906
0.5307
0.4906
0.5181
81,481,728
+0.03(+6.57%)
Jul 28, 2004
0.4977
0.4994
0.4723
0.4862
55,074,632
-0.01(-2.52%)
Jul 27, 2004
0.4777
0.5001
0.4702
0.4988
86,125,568
+0.02(+3.31%)
Jul 26, 2004
0.5028
0.5076
0.4780
0.4828
54,858,792
-0.01(-2.80%)
Jul 23, 2004
0.5137
0.5144
0.4933
0.4967
40,496,900
-0.01(-2.66%)
Jul 22, 2004
0.5025
0.5130
0.4893
0.5103
56,936,096
+0.01(+2.11%)
Jul 21, 2004
0.5402
0.5409
0.4981
0.4998
66,867,372
-0.03(-6.07%)
Jul 20, 2004
0.5212
0.5341
0.5161
0.5321
37,306,388
+0.01(+2.02%)
Jul 19, 2004
0.5232
0.5273
0.5100
0.5215
50,263,356
+0.01(+1.12%)
Jul 16, 2004
0.5470
0.5484
0.5158
0.5158
50,675,412
-0.02(-2.94%)
Jul 15, 2004
0.5406
0.5463
0.5280
0.5314
66,709,088
-0.00(-0.70%)
Jul 14, 2004
0.5402
0.5552
0.5242
0.5351
98,289,816
-0.02(-4.43%)
Jul 13, 2004
0.5677
0.5776
0.5538
0.5599
61,865,104
-0.00(-0.18%)
Jul 12, 2004
0.5582
0.5742
0.5535
0.5609
73,703,624
-0.01(-2.31%)
Jul 09, 2004
0.5997
0.6000
0.5630
0.5742
121,524,712
-0.03(-4.30%)
Jul 08, 2004
0.6133
0.6235
0.5990
0.6000
46,900,168
-0.02(-3.07%)
Jul 07, 2004
0.6238
0.6367
0.6160
0.6190
37,565,396
+0.00(+0.50%)
Jul 06, 2004
0.6534
0.6534
0.6088
0.6160
62,721,928
-0.04(-5.87%)
Jul 02, 2004
0.6703
0.6710
0.6493
0.6544
32,153,686
-0.01(-1.38%)
Jul 01, 2004
0.7033
0.7043
0.6625
0.6635
55,226,376
-0.03(-4.59%)
Jun 30, 2004
0.6870
0.7064
0.6870
0.6955
35,969,484
-0.01(-1.44%)
Jun 29, 2004
0.6863
0.7067
0.6836
0.7057
39,663,624
+0.02(+3.44%)
Jun 28, 2004
0.6979
0.7002
0.6795
0.6822
38,520,324
-0.01(-0.84%)
Jun 25, 2004
0.6802
0.6962
0.6802
0.6880
36,524,128
+0.00(+0.65%)
Jun 24, 2004
0.7081
0.7104
0.6785
0.6836
64,400,248
-0.01(-0.89%)
Jun 23, 2004
0.6761
0.6924
0.6744
0.6897
28,850,674
+0.01(+1.70%)
Jun 22, 2004
0.6625
0.6812
0.6588
0.6782
47,248,128
+0.02(+2.83%)
Jun 21, 2004
0.6724
0.6829
0.6551
0.6595
29,127,996
-0.01(-1.77%)
Jun 18, 2004
0.6731
0.6900
0.6625
0.6714
58,346,252
+0.00(+0.15%)
Jun 17, 2004
0.6805
0.6962
0.6669
0.6703
52,585,276
-0.01(-1.99%)
Jun 16, 2004
0.6928
0.6972
0.6812
0.6839
27,536,008
-0.01(-1.56%)
Jun 15, 2004
0.6965
0.7053
0.6883
0.6948
43,731,892
+0.01(+1.49%)
Jun 14, 2004
0.7030
0.7030
0.6792
0.6846
46,302,356
-0.02(-3.12%)
Jun 10, 2004
0.7203
0.7267
0.7002
0.7067
61,536,768
-0.01(-1.00%)
Jun 09, 2004
0.7532
0.7543
0.7115
0.7138
54,330,312
-0.03(-4.67%)
Jun 08, 2004
0.7577
0.7594
0.7376
0.7488
66,999,492
-0.01(-1.78%)
Jun 07, 2004
0.7560
0.7709
0.7471
0.7624
62,402,744
+0.02(+2.42%)
Jun 04, 2004
0.7672
0.7689
0.7437
0.7444
70,829,680
-0.01(-0.99%)
Jun 03, 2004
0.7903
0.7920
0.7495
0.7519
76,444,144
-0.04(-4.82%)
Jun 02, 2004
0.8188
0.8192
0.7893
0.7899
70,179,544
-0.01(-0.77%)
Jun 01, 2004
0.7852
0.8042
0.7821
0.7960
34,730,692
-0.00(-0.09%)
May 28, 2004
0.7746
0.8011
0.7702
0.7967
69,562,104
+0.03(+3.90%)
May 27, 2004
0.7770
0.7886
0.7658
0.7668
60,668,172
+0.00(+0.31%)
May 26, 2004
0.7464
0.7746
0.7447
0.7645
57,185,944
+0.02(+2.04%)
May 25, 2004
0.7210
0.7526
0.7064
0.7492
74,273,968
+0.03(+4.35%)
May 24, 2004
0.7189
0.7261
0.7094
0.7179
32,884,928
-0.00(-0.33%)
May 21, 2004
0.7271
0.7281
0.7104
0.7203
30,750,070
+0.00(+0.24%)
May 20, 2004
0.7278
0.7400
0.7148
0.7186
45,946,544
-0.01(-1.44%)
May 19, 2004
0.7471
0.7577
0.7254
0.7291
54,315,924
-0.00(-0.23%)
May 18, 2004
0.7257
0.7393
0.7230
0.7308
22,282,584
+0.01(+1.61%)
May 17, 2004
0.7203
0.7298
0.7084
0.7193
33,626,632
-0.01(-1.58%)
May 14, 2004
0.7339
0.7468
0.7271
0.7308
50,034,432
+0.00(+0.00%)
May 13, 2004
0.7223
0.7441
0.7203
0.7308
37,944,752
+0.00(+0.33%)
May 12, 2004
0.7352
0.7356
0.7030
0.7284
52,577,424
-0.01(-1.38%)
May 11, 2004
0.7301
0.7458
0.7271
0.7386
43,622,008
+0.02(+2.45%)
May 10, 2004
0.7312
0.7380
0.7050
0.7210
72,940,992
-0.03(-3.89%)
May 07, 2004
0.7662
0.7804
0.7461
0.7502
104,335,968
+0.01(+0.78%)
May 06, 2004
0.7305
0.7502
0.7152
0.7444
79,023,768
+0.01(+0.83%)
May 05, 2004
0.7329
0.7447
0.7267
0.7383
50,621,780
+0.01(+0.84%)
May 04, 2004
0.6982
0.7410
0.6965
0.7322
84,205,248
+0.04(+6.37%)
May 03, 2004
0.7047
0.7118
0.6761
0.6883
66,571,736
-0.01(-1.27%)
Apr 30, 2004
0.7278
0.7288
0.6945
0.6972
55,939,304
-0.03(-4.29%)
Apr 29, 2004
0.7451
0.7498
0.7186
0.7284
70,328,664
-0.02(-2.77%)
Apr 28, 2004
0.7526
0.7641
0.7434
0.7492
51,100,552
-0.00(-0.41%)
Apr 27, 2004
0.7648
0.7879
0.7495
0.7522
53,927,408
-0.01(-0.85%)
Apr 26, 2004
0.7913
0.7947
0.7566
0.7587
46,874,004
-0.03(-3.92%)
Apr 23, 2004
0.7821
0.8028
0.7797
0.7896
48,391,428
+0.02(+2.20%)
Apr 22, 2004
0.7641
0.7855
0.7451
0.7726
75,838,488
+0.00(+0.58%)
Apr 21, 2004
0.7692
0.7950
0.7624
0.7682
75,091,544
+0.00(+0.13%)
Apr 20, 2004
0.8032
0.8120
0.7668
0.7672
56,026,948
-0.03(-4.24%)
Apr 19, 2004
0.8025
0.8069
0.7869
0.8011
56,989,728
-0.00(-0.13%)
Apr 16, 2004
0.8222
0.8263
0.8005
0.8022
71,385,632
-0.03(-3.28%)
Apr 15, 2004
0.8633
0.8671
0.8256
0.8293
90,286,712
-0.05(-5.24%)
Apr 14, 2004
0.8664
0.8915
0.8565
0.8752
55,813,724
+0.00(+0.51%)
Apr 13, 2004
0.8997
0.9004
0.8664
0.8708
48,311,632
-0.02(-2.32%)
Apr 12, 2004
0.9156
0.9197
0.8861
0.8915
48,375,732
-0.02(-1.87%)
Apr 08, 2004
0.9031
0.9173
0.8963
0.9085
48,740,696
+0.03(+2.85%)
Apr 07, 2004
0.8932
0.8953
0.8677
0.8834
48,830,960
-0.00(-0.54%)
Apr 06, 2004
0.9072
0.9136
0.8834
0.8881
68,116,632
-0.04(-4.04%)
Apr 05, 2004
0.8888
0.9292
0.8888
0.9255
62,932,536
+0.03(+3.57%)
Apr 02, 2004
0.9004
0.9061
0.8732
0.8936
70,836,216
+0.01(+1.43%)
Apr 01, 2004
0.9068
0.9163
0.8586
0.8810
143,838,688
-0.02(-1.78%)
Mar 31, 2004
0.8932
0.9065
0.8885
0.8970
65,935,988
+0.01(+0.92%)
Mar 30, 2004
0.8574
0.8929
0.8565
0.8888
79,052,544
+0.03(+2.99%)
Mar 29, 2004
0.8378
0.8742
0.8375
0.8630
107,458,456
+0.04(+4.31%)
Mar 26, 2004
0.8273
0.8402
0.8161
0.8273
60,134,456
-0.00(-0.29%)
Mar 25, 2004
0.7930
0.8338
0.7916
0.8297
108,695,944
+0.05(+5.81%)
Mar 24, 2004
0.7492
0.7967
0.7475
0.7842
85,827,320
+0.03(+4.48%)
Mar 23, 2004
0.7577
0.7658
0.7420
0.7505
62,792,564
+0.00(+0.41%)
Mar 22, 2004
0.7417
0.7532
0.7305
0.7475
63,035,876
-0.01(-0.77%)
Mar 19, 2004
0.7597
0.7658
0.7488
0.7532
49,499,408
-0.01(-1.16%)
Mar 18, 2004
0.7495
0.7712
0.7475
0.7621
57,569,228
+0.01(+1.13%)
Mar 17, 2004
0.7475
0.7607
0.7444
0.7536
57,196,412
+0.02(+2.45%)
Mar 16, 2004
0.7128
0.7390
0.7094
0.7356
65,372,184
+0.03(+4.29%)
Mar 15, 2004
0.7165
0.7203
0.7010
0.7053
45,916,460
-0.02(-2.26%)
Mar 12, 2004
0.7138
0.7305
0.7084
0.7216
41,200,672
+0.01(+2.12%)
Mar 11, 2004
0.7026
0.7278
0.7026
0.7067
57,795,532
-0.01(-0.76%)
Mar 10, 2004
0.7227
0.7352
0.7070
0.7121
52,525,100
-0.01(-1.46%)
Mar 09, 2004
0.7339
0.7346
0.7104
0.7227
40,466,812
-0.01(-0.70%)
Mar 08, 2004
0.7539
0.7645
0.7220
0.7278
50,708,116
-0.03(-3.47%)
Mar 05, 2004
0.7424
0.7712
0.7397
0.7539
38,685,148
-0.01(-0.72%)
Mar 04, 2004
0.7505
0.7607
0.7444
0.7594
45,075,336
+0.02(+2.19%)
Mar 03, 2004
0.7509
0.7509
0.7308
0.7430
60,226,028
-0.01(-1.31%)
Mar 02, 2004
0.7675
0.7736
0.7498
0.7529
88,698,648
-0.01(-1.86%)
Mar 01, 2004
0.7539
0.7685
0.7529
0.7672
55,226,376
+0.01(+1.48%)
Feb 27, 2004
0.7712
0.7719
0.7444
0.7560
64,943,120
-0.01(-1.77%)
Feb 26, 2004
0.7757
0.7770
0.7600
0.7696
37,608,564
+0.01(+0.67%)
Feb 25, 2004
0.7614
0.7791
0.7563
0.7645
71,129,240
+0.00(+0.58%)
Feb 24, 2004
0.7780
0.7879
0.7515
0.7600
77,219,864
-0.03(-3.99%)
Feb 23, 2004
0.8188
0.8202
0.7808
0.7916
93,541,328
-0.03(-3.48%)
Feb 20, 2004
0.7988
0.8222
0.7944
0.8202
67,380,152
+0.02(+2.51%)
Feb 19, 2004
0.8103
0.8246
0.7984
0.8001
68,881,880
-0.00(-0.04%)
Feb 18, 2004
0.8015
0.8069
0.7950
0.8005
34,975,308
+0.00(+0.00%)
Feb 17, 2004
0.7950
0.8028
0.7838
0.8005
62,839,656
+0.01(+1.12%)
Feb 13, 2004
0.7797
0.8117
0.7712
0.7916
190,521,712
-0.01(-0.93%)
Feb 12, 2004
0.8195
0.8239
0.7866
0.7991
108,010,488
-0.02(-3.01%)
Feb 11, 2004
0.8062
0.8266
0.8035
0.8239
80,456,160
+0.03(+3.50%)
Feb 10, 2004
0.7699
0.7967
0.7699
0.7960
55,620,120
+0.03(+3.67%)
Feb 09, 2004
0.7763
0.7916
0.7675
0.7678
40,770,300
-0.01(-0.70%)
Feb 06, 2004
0.7658
0.7842
0.7617
0.7733
51,356,944
+0.02(+2.29%)
Feb 05, 2004
0.7488
0.7645
0.7441
0.7560
36,189,248
+0.01(+1.51%)
Feb 04, 2004
0.7546
0.7607
0.7437
0.7447
47,626,176
-0.02(-2.71%)
Feb 03, 2004
0.7662
0.7794
0.7553
0.7655
46,193,780
-0.00(-0.35%)
Feb 02, 2004
0.7621
0.7831
0.7543
0.7682
61,228,048
+0.01(+1.62%)
Jan 30, 2004
0.7428
0.7729
0.7383
0.7560
50,861,168
+0.01(+1.55%)
Jan 29, 2004
0.7692
0.7729
0.7186
0.7444
101,397,920
-0.02(-2.92%)
Jan 28, 2004
0.7780
0.7910
0.7628
0.7668
67,071,440
-0.00(-0.27%)
Jan 27, 2004
0.7991
0.8120
0.7628
0.7689
101,888,464
-0.05(-5.71%)
Jan 26, 2004
0.7896
0.8188
0.7835
0.8154
42,924,780
+0.03(+3.94%)
Jan 23, 2004
0.7984
0.8144
0.7828
0.7845
52,659,836
-0.02(-2.24%)
Jan 22, 2004
0.8239
0.8392
0.7927
0.8025
66,068,108
-0.02(-2.32%)
Jan 21, 2004
0.8545
0.8575
0.8202
0.8215
53,986,276
-0.04(-4.62%)
Jan 20, 2004
0.8479
0.8626
0.8385
0.8613
53,176,548
+0.02(+2.80%)
Jan 16, 2004
0.8355
0.8450
0.8259
0.8378
49,265,256
+0.01(+1.54%)
Jan 15, 2004
0.8175
0.8321
0.8032
0.8252
66,429,712
+0.00(+0.15%)
Jan 14, 2004
0.8358
0.8460
0.8161
0.8239
59,432,780
-0.01(-0.74%)
Jan 13, 2004
0.8708
0.8793
0.8209
0.8300
94,418,328
-0.05(-5.16%)
Jan 12, 2004
0.8684
0.8779
0.8603
0.8752
59,085,144
+0.01(+1.14%)
Jan 09, 2004
0.8474
0.8759
0.8406
0.8654
83,564,576
+0.01(+1.43%)
Jan 08, 2004
0.8606
0.8647
0.8450
0.8531
47,186,632
+0.00(+0.36%)
Jan 07, 2004
0.8331
0.8541
0.8273
0.8501
73,366,904
+0.01(+0.89%)
Jan 06, 2004
0.8073
0.8538
0.8035
0.8426
120,538,392
+0.03(+4.07%)
Jan 05, 2004
0.7960
0.8151
0.7889
0.8096
62,729,776
+0.03(+3.25%)
Jan 02, 2004
0.8008
0.8117
0.7842
0.7842
47,572,544
-0.00(-0.52%)
Dec 31, 2003
0.8066
0.8103
0.7753
0.7882
54,217,812
-0.02(-2.32%)
Dec 30, 2003
0.7967
0.8222
0.7960
0.8069
60,085,036
+0.00(+0.21%)
Dec 29, 2003
0.7872
0.8079
0.7835
0.8052
82,495,904
+0.03(+4.22%)
Dec 26, 2003
0.7464
0.7770
0.7434
0.7726
39,674,432
+0.03(+4.32%)
Dec 24, 2003
0.7458
0.7481
0.7386
0.7407
22,983,946
-0.01(-0.73%)
Dec 23, 2003
0.7142
0.7532
0.7138
0.7461
78,868,064
+0.03(+4.08%)
Dec 22, 2003
0.7053
0.7186
0.6982
0.7169
40,467,128
+0.00(+0.14%)
Dec 19, 2003
0.7230
0.7339
0.7081
0.7159
100,078,528
+0.01(+1.49%)
Dec 18, 2003
0.6911
0.7125
0.6902
0.7053
47,411,044
+0.02(+2.27%)
Dec 17, 2003
0.6976
0.6999
0.6782
0.6897
54,407,636
-0.01(-1.93%)
Dec 16, 2003
0.6897
0.7077
0.6775
0.7033
65,580,360
+0.01(+1.37%)
Dec 15, 2003
0.7288
0.7299
0.6917
0.6938
67,823,936
-0.01(-2.02%)
Dec 12, 2003
0.7213
0.7261
0.6965
0.7081
76,355,104
-0.00(-0.67%)
Dec 11, 2003
0.6773
0.7187
0.6758
0.7128
67,198,304
+0.04(+5.24%)
Dec 10, 2003
0.6629
0.6812
0.6625
0.6773
61,975,012
+0.01(+2.18%)
Dec 09, 2003
0.6979
0.7047
0.6625
0.6629
65,176,072
-0.04(-5.20%)
Dec 08, 2003
0.6941
0.7064
0.6880
0.6992
37,085,732
+0.01(+0.73%)
Dec 05, 2003
0.7172
0.7196
0.6883
0.6941
52,360,356
-0.02(-3.22%)
Dec 04, 2003
0.7233
0.7363
0.7002
0.7172
56,894,560
-0.00(-0.52%)
Dec 03, 2003
0.7305
0.7543
0.7193
0.7210
76,847,728
-0.01(-1.03%)
Dec 02, 2003
0.7271
0.7434
0.7240
0.7284
61,662,320
-0.00(-0.42%)
Dec 01, 2003
0.7295
0.7369
0.7210
0.7315
57,445,648
+0.01(+1.41%)
Nov 28, 2003
0.7244
0.7264
0.7152
0.7213
22,470,914
-0.00(-0.47%)
Nov 26, 2003
0.7359
0.7383
0.7111
0.7247
46,723,860
+0.00(+0.09%)
Nov 25, 2003
0.7148
0.7301
0.7067
0.7240
85,680,560
+0.01(+1.72%)
Nov 24, 2003
0.6778
0.7135
0.6731
0.7118
102,528,128
+0.04(+6.51%)
Nov 21, 2003
0.6686
0.6778
0.6588
0.6683
58,549,128
-0.00(-0.05%)
Nov 20, 2003
0.6761
0.6911
0.6659
0.6686
80,476,960
-0.02(-2.67%)
Nov 19, 2003
0.6731
0.6897
0.6707
0.6870
61,862,580
+0.02(+2.80%)
Nov 18, 2003
0.6948
0.7033
0.6659
0.6683
107,991,336
-0.01(-1.45%)
Nov 17, 2003
0.6724
0.6863
0.6661
0.6782
64,599,816
-0.01(-1.06%)
Nov 14, 2003
0.7305
0.7305
0.6833
0.6854
96,667,024
-0.04(-5.91%)
Nov 13, 2003
0.7281
0.7386
0.7240
0.7284
63,181,144
+0.00(+0.05%)
Nov 12, 2003
0.7162
0.7305
0.7128
0.7281
67,204,824
+0.01(+1.32%)
Nov 11, 2003
0.7203
0.7329
0.7057
0.7186
87,053,296
-0.02(-2.49%)
Nov 10, 2003
0.7413
0.7515
0.7325
0.7369
131,781,832
-0.00(-0.28%)
Nov 07, 2003
0.7359
0.7495
0.7203
0.7390
467,859,168
+0.12(+19.70%)
Nov 06, 2003
0.6255
0.6286
0.6061
0.6173
125,719,712
+0.00(+0.17%)
Nov 05, 2003
0.6014
0.6224
0.5915
0.6163
96,078,224
+0.00(+0.39%)
Nov 04, 2003
0.6252
0.6269
0.6099
0.6139
76,226,072
-0.01(-0.93%)
Nov 03, 2003
0.5976
0.6235
0.5949
0.6197
70,233,400
+0.02(+3.17%)
Oct 31, 2003
0.6150
0.6201
0.5912
0.6007
65,127,200
-0.01(-2.00%)
Oct 30, 2003
0.6211
0.6360
0.6086
0.6129
58,226,036
-0.01(-1.31%)
Oct 29, 2003
0.6027
0.6286
0.6024
0.6211
53,804,340
+0.00(+0.00%)
Oct 28, 2003
0.5922
0.6245
0.5895
0.6211
104,201,032
+0.04(+6.28%)
Oct 27, 2003
0.5844
0.5912
0.5803
0.5844
27,749,234
+0.00(+0.53%)
Oct 24, 2003
0.5776
0.5864
0.5722
0.5813
48,772,092
-0.00(-0.35%)
Oct 23, 2003
0.5776
0.5946
0.5766
0.5834
49,304,500
-0.00(-0.46%)
Oct 22, 2003
0.5871
0.6007
0.5830
0.5861
67,792,216
-0.01(-1.71%)
Oct 21, 2003
0.5891
0.6075
0.5810
0.5963
82,627,704
+0.02(+3.05%)
Oct 20, 2003
0.5664
0.5793
0.5630
0.5786
50,639,180
+0.01(+2.22%)
Oct 17, 2003
0.5810
0.5922
0.5654
0.5660
50,104,288
-0.02(-2.91%)
Oct 16, 2003
0.5772
0.5864
0.5718
0.5830
41,334,976
+0.01(+1.00%)
Oct 15, 2003
0.5915
0.6024
0.5735
0.5772
76,648,792
-0.01(-1.28%)
Oct 14, 2003
0.5681
0.5864
0.5647
0.5847
67,920,712
+0.01(+1.83%)
Oct 13, 2003
0.5749
0.5861
0.5705
0.5742
47,390,360
+0.01(+1.02%)
Oct 10, 2003
0.5674
0.5725
0.5606
0.5684
44,959,420
+0.01(+1.76%)
Oct 09, 2003
0.5589
0.5803
0.5541
0.5586
92,857,952
+0.01(+1.42%)
Oct 08, 2003
0.5708
0.5759
0.5473
0.5507
80,128,200
-0.02(-3.51%)
Oct 07, 2003
0.5657
0.5708
0.5579
0.5708
55,640,032
+0.01(+0.90%)
Oct 06, 2003
0.5711
0.5769
0.5609
0.5657
40,634,096
-0.00(-0.77%)
Oct 03, 2003
0.5708
0.5844
0.5609
0.5701
93,982,816
+0.01(+2.63%)
Oct 02, 2003
0.5436
0.5633
0.5419
0.5555
90,184,312
+0.01(+1.55%)
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.