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
Kopin Cp
(NQ:
KOPN
)
0.7621
-0.0350 (-4.39%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2003
5.150
5.180
4.980
5.040
386,730
-0.12(-2.33%)
Mar 28, 2003
5.080
5.279
5.030
5.160
286,689
+0.01(+0.19%)
Mar 27, 2003
4.900
5.150
4.870
5.150
255,941
+0.24(+4.89%)
Mar 26, 2003
5.130
5.140
4.900
4.910
380,455
-0.21(-4.10%)
Mar 25, 2003
4.790
5.120
4.700
5.120
413,361
+0.38(+8.02%)
Mar 24, 2003
5.110
5.130
4.730
4.740
323,240
-0.40(-7.78%)
Mar 21, 2003
5.360
5.450
5.060
5.140
653,156
-0.13(-2.47%)
Mar 20, 2003
5.140
5.430
5.050
5.270
305,960
+0.10(+1.93%)
Mar 19, 2003
5.150
5.240
5.110
5.170
367,845
+0.02(+0.39%)
Mar 18, 2003
5.170
5.289
5.000
5.150
540,717
+0.15(+3.00%)
Mar 17, 2003
4.790
5.080
4.770
5.000
402,462
+0.15(+3.09%)
Mar 14, 2003
4.840
4.950
4.780
4.850
16,010,000
+0.00(+0.00%)
Mar 13, 2003
4.600
4.850
4.590
4.850
246,900
+0.31(+6.80%)
Mar 12, 2003
4.580
4.620
4.430
4.541
211,925
-0.03(-0.63%)
Mar 11, 2003
4.750
4.850
4.570
4.570
159,900
-0.14(-2.97%)
Mar 10, 2003
4.750
4.790
4.510
4.710
295,600
-0.04(-0.84%)
Mar 07, 2003
4.780
4.850
4.630
4.750
219,300
-0.05(-1.04%)
Mar 06, 2003
4.740
4.950
4.710
4.800
232,800
+0.04(+0.84%)
Mar 05, 2003
4.690
4.790
4.660
4.760
174,700
+0.08(+1.71%)
Mar 04, 2003
4.680
4.750
4.590
4.680
167,300
+0.02(+0.43%)
Mar 03, 2003
4.730
4.760
4.590
4.660
229,500
-0.03(-0.64%)
Feb 28, 2003
4.850
4.900
4.630
4.690
252,700
-0.13(-2.70%)
Feb 27, 2003
4.770
4.850
4.750
4.820
138,500
+0.11(+2.34%)
Feb 26, 2003
4.810
5.000
4.710
4.710
212,400
-0.10(-2.08%)
Feb 25, 2003
4.910
4.960
4.630
4.810
311,500
-0.11(-2.24%)
Feb 24, 2003
4.840
4.930
4.620
4.920
371,200
+0.08(+1.65%)
Feb 21, 2003
4.540
4.850
4.510
4.840
291,000
+0.29(+6.37%)
Feb 20, 2003
4.600
4.730
4.530
4.550
258,100
+0.00(+0.00%)
Feb 19, 2003
4.670
4.740
4.510
4.550
296,300
-0.07(-1.52%)
Feb 18, 2003
4.490
4.680
4.450
4.620
374,800
+0.12(+2.67%)
Feb 14, 2003
4.400
4.600
4.250
4.500
477,500
+0.12(+2.74%)
Feb 13, 2003
4.430
4.450
4.310
4.380
565,200
-0.05(-1.13%)
Feb 12, 2003
4.300
4.430
4.270
4.430
291,200
+0.11(+2.55%)
Feb 11, 2003
4.410
4.520
4.210
4.320
293,200
-0.04(-0.92%)
Feb 10, 2003
4.180
4.370
4.110
4.360
183,600
+0.13(+3.07%)
Feb 07, 2003
4.450
4.470
4.200
4.230
226,900
-0.17(-3.86%)
Feb 06, 2003
4.390
4.550
4.290
4.400
243,600
-0.02(-0.45%)
Feb 05, 2003
4.440
4.550
4.300
4.420
410,800
-0.01(-0.23%)
Feb 04, 2003
4.390
4.430
4.210
4.430
293,900
+0.01(+0.23%)
Feb 03, 2003
4.180
4.430
4.170
4.420
312,500
+0.24(+5.72%)
Jan 31, 2003
3.980
4.270
3.970
4.181
733,300
+0.16(+4.00%)
Jan 30, 2003
4.050
4.121
4.000
4.020
300,130
+0.01(+0.25%)
Jan 29, 2003
4.000
4.220
3.920
4.010
278,500
-0.08(-1.96%)
Jan 28, 2003
3.850
4.150
3.730
4.090
414,900
+0.34(+9.07%)
Jan 27, 2003
3.930
3.970
3.740
3.750
398,600
-0.20(-5.06%)
Jan 24, 2003
4.030
4.040
3.930
3.950
343,500
-0.09(-2.25%)
Jan 23, 2003
4.060
4.080
3.960
4.041
290,200
+0.06(+1.53%)
Jan 22, 2003
4.010
4.040
3.910
3.980
472,900
-0.02(-0.50%)
Jan 21, 2003
4.030
4.150
3.970
4.000
926,900
+0.00(+0.03%)
Jan 17, 2003
4.160
4.200
3.960
3.999
817,600
-0.25(-5.91%)
Jan 16, 2003
4.230
4.321
4.120
4.250
261,100
+0.01(+0.24%)
Jan 15, 2003
4.320
4.370
4.130
4.240
277,100
-0.06(-1.40%)
Jan 14, 2003
4.210
4.390
4.200
4.300
416,300
+0.10(+2.38%)
Jan 13, 2003
4.390
4.410
4.170
4.200
449,400
-0.03(-0.71%)
Jan 10, 2003
4.100
4.360
4.090
4.230
437,700
+0.12(+2.92%)
Jan 09, 2003
4.190
4.350
4.080
4.110
461,500
+0.02(+0.49%)
Jan 08, 2003
4.000
4.130
4.000
4.090
482,600
+0.06(+1.49%)
Jan 07, 2003
4.440
4.630
3.970
4.030
1,456,800
-0.39(-8.82%)
Jan 06, 2003
4.130
4.440
4.050
4.420
497,400
+0.30(+7.28%)
Jan 03, 2003
4.240
4.320
4.060
4.120
381,000
-0.08(-1.90%)
Jan 02, 2003
3.920
4.290
3.920
4.200
446,200
+0.28(+7.14%)
Dec 31, 2002
3.840
4.090
3.800
3.920
391,400
-0.10(-2.49%)
Dec 30, 2002
4.000
4.090
3.800
4.020
512,300
+0.01(+0.25%)
Dec 27, 2002
4.090
4.160
3.990
4.010
324,600
-0.09(-2.20%)
Dec 26, 2002
4.030
4.190
4.010
4.100
388,600
+0.07(+1.74%)
Dec 24, 2002
4.040
4.050
3.890
4.030
190,400
-0.03(-0.74%)
Dec 23, 2002
4.230
4.220
4.000
4.060
664,000
-0.10(-2.40%)
Dec 20, 2002
4.230
4.400
4.080
4.160
404,700
+0.01(+0.24%)
Dec 19, 2002
4.010
4.160
4.010
4.150
330,900
+0.14(+3.49%)
Dec 18, 2002
4.140
4.150
3.900
4.010
548,600
-0.22(-5.13%)
Dec 17, 2002
4.310
4.422
4.130
4.227
402,600
-0.02(-0.54%)
Dec 16, 2002
4.050
4.280
4.000
4.250
447,400
+0.23(+5.70%)
Dec 13, 2002
4.100
4.200
4.000
4.021
535,700
-0.13(-3.11%)
Dec 12, 2002
4.160
4.280
4.090
4.150
368,200
+0.04(+0.97%)
Dec 11, 2002
4.160
4.280
4.020
4.110
784,800
-0.07(-1.67%)
Dec 10, 2002
4.150
4.290
4.080
4.180
729,100
+0.01(+0.24%)
Dec 09, 2002
4.500
4.590
4.100
4.170
695,400
-0.34(-7.54%)
Dec 06, 2002
4.540
4.620
4.310
4.510
448,100
-0.06(-1.31%)
Dec 05, 2002
4.550
4.790
4.480
4.570
659,400
-0.07(-1.53%)
Dec 04, 2002
4.700
4.740
4.460
4.641
757,700
-0.42(-8.30%)
Dec 03, 2002
5.330
5.400
4.970
5.061
998,600
-0.37(-6.80%)
Dec 02, 2002
5.450
5.750
5.300
5.430
1,074,300
+0.15(+2.84%)
Nov 29, 2002
5.600
5.640
5.250
5.280
435,300
-0.18(-3.30%)
Nov 27, 2002
5.460
5.800
5.430
5.460
1,013,700
+0.01(+0.18%)
Nov 26, 2002
5.780
5.870
5.290
5.450
889,200
-0.32(-5.55%)
Nov 25, 2002
5.661
5.819
5.560
5.770
510,600
+0.17(+3.04%)
Nov 22, 2002
5.630
5.680
5.400
5.600
1,264,600
-0.11(-1.93%)
Nov 21, 2002
5.500
5.900
5.490
5.710
906,000
+0.37(+6.93%)
Nov 20, 2002
5.240
5.420
5.180
5.340
525,900
+0.19(+3.69%)
Nov 19, 2002
5.400
5.400
5.050
5.150
438,100
-0.16(-3.01%)
Nov 18, 2002
5.600
5.670
5.310
5.310
867,900
-0.05(-0.93%)
Nov 15, 2002
5.020
5.450
5.010
5.360
861,700
+0.07(+1.32%)
Nov 14, 2002
4.880
5.370
4.870
5.290
1,227,900
+0.51(+10.67%)
Nov 13, 2002
4.540
4.850
4.350
4.780
650,900
+0.16(+3.46%)
Nov 12, 2002
4.350
4.680
4.340
4.620
391,800
+0.27(+6.21%)
Nov 11, 2002
4.510
4.570
4.250
4.350
426,300
-0.16(-3.55%)
Nov 08, 2002
4.710
4.770
4.420
4.510
1,060,100
-0.08(-1.74%)
Nov 07, 2002
4.750
4.900
4.570
4.590
1,231,800
-0.27(-5.56%)
Nov 06, 2002
4.600
5.100
4.600
4.860
1,211,300
+0.33(+7.28%)
Nov 05, 2002
4.350
4.590
4.300
4.530
854,500
+0.13(+2.95%)
Nov 04, 2002
4.300
4.780
4.300
4.400
1,130,100
+0.28(+6.80%)
Nov 01, 2002
3.660
4.150
3.560
4.120
1,318,300
+0.41(+11.05%)
Oct 31, 2002
3.870
3.890
3.610
3.710
1,235,204
-0.19(-4.87%)
Oct 30, 2002
3.390
3.960
3.390
3.900
2,024,400
+0.85(+27.87%)
Oct 29, 2002
3.100
3.190
2.830
3.050
832,400
-0.10(-3.17%)
Oct 28, 2002
3.240
3.290
3.060
3.150
757,100
+0.02(+0.64%)
Oct 25, 2002
2.950
3.230
2.700
3.130
4,558,600
-1.41(-31.06%)
Oct 23, 2002
4.240
4.640
4.210
4.540
385,600
+0.28(+6.57%)
Oct 22, 2002
4.100
4.540
3.900
4.260
1,263,700
+0.11(+2.65%)
Oct 21, 2002
3.860
4.250
3.820
4.150
1,184,000
+0.30(+7.79%)
Oct 18, 2002
3.970
4.050
3.680
3.850
615,400
-0.15(-3.75%)
Oct 17, 2002
3.750
4.039
3.660
4.000
944,100
+0.68(+20.48%)
Oct 16, 2002
3.450
3.609
3.240
3.320
567,148
-0.52(-13.52%)
Oct 15, 2002
3.550
3.970
3.490
3.839
944,500
+0.59(+18.00%)
Oct 14, 2002
3.250
3.500
3.000
3.253
860,100
+0.00(+0.10%)
Oct 11, 2002
2.750
3.300
2.740
3.250
1,613,100
+0.55(+20.33%)
Oct 10, 2002
2.520
2.843
2.330
2.701
1,224,144
+0.19(+7.61%)
Oct 09, 2002
2.050
2.590
2.000
2.510
4,435,700
+0.51(+25.50%)
Oct 08, 2002
2.750
2.750
1.930
2.000
2,394,200
-0.48(-19.35%)
Oct 07, 2002
3.030
3.060
2.390
2.480
1,325,500
-0.57(-18.69%)
Oct 04, 2002
3.130
3.200
2.830
3.050
709,300
+0.06(+2.01%)
Oct 03, 2002
3.390
3.510
2.980
2.990
935,800
-0.33(-9.94%)
Oct 02, 2002
3.500
3.779
3.280
3.320
716,000
-0.21(-5.95%)
Oct 01, 2002
3.600
3.630
3.310
3.530
812,714
+0.05(+1.44%)
Sep 30, 2002
3.870
3.960
3.250
3.480
1,122,500
-0.46(-11.68%)
Sep 27, 2002
4.310
4.400
3.860
3.940
424,200
-0.37(-8.58%)
Sep 26, 2002
4.480
4.700
4.040
4.310
411,600
-0.10(-2.27%)
Sep 25, 2002
4.210
4.440
4.081
4.410
471,000
+0.43(+10.80%)
Sep 24, 2002
3.920
4.400
3.750
3.980
1,190,562
-0.05(-1.24%)
Sep 23, 2002
4.320
4.500
3.930
4.030
1,204,588
-0.60(-12.96%)
Sep 20, 2002
4.650
4.890
4.600
4.630
707,022
-0.07(-1.49%)
Sep 19, 2002
5.300
5.353
4.660
4.700
847,100
-0.65(-12.15%)
Sep 18, 2002
5.601
5.601
5.300
5.350
755,700
-0.25(-4.46%)
Sep 17, 2002
5.760
5.860
5.571
5.600
544,500
-0.05(-0.88%)
Sep 16, 2002
5.950
6.030
5.640
5.650
310,900
-0.28(-4.71%)
Sep 13, 2002
5.810
6.090
5.720
5.929
270,283
+0.09(+1.52%)
Sep 12, 2002
6.260
6.260
5.840
5.840
242,000
-0.42(-6.71%)
Sep 11, 2002
6.130
6.580
6.080
6.260
410,800
+0.13(+2.10%)
Sep 10, 2002
5.820
6.150
5.600
6.131
591,170
+0.49(+8.71%)
Sep 09, 2002
5.840
5.950
5.640
5.640
392,480
-0.23(-3.92%)
Sep 06, 2002
5.910
6.119
5.800
5.870
453,886
+0.19(+3.35%)
Sep 05, 2002
5.940
6.030
5.680
5.680
365,454
-0.49(-7.94%)
Sep 04, 2002
5.780
6.190
5.630
6.170
357,285
+0.44(+7.68%)
Sep 03, 2002
6.100
6.100
5.610
5.730
563,964
-0.48(-7.73%)
Aug 30, 2002
6.410
6.569
6.200
6.210
285,301
-0.37(-5.62%)
Aug 29, 2002
6.330
6.750
6.210
6.580
367,707
+0.13(+2.02%)
Aug 28, 2002
6.900
6.901
6.450
6.450
351,500
-0.48(-6.93%)
Aug 27, 2002
7.440
7.480
6.930
6.930
293,272
-0.46(-6.22%)
Aug 26, 2002
7.130
7.420
6.910
7.390
308,996
+0.31(+4.38%)
Aug 23, 2002
7.460
7.460
7.070
7.080
311,980
-0.32(-4.32%)
Aug 22, 2002
7.430
7.600
7.241
7.400
584,189
+0.01(+0.14%)
Aug 21, 2002
7.000
7.450
7.000
7.390
416,841
+0.28(+3.94%)
Aug 20, 2002
7.500
7.560
7.020
7.110
467,649
+0.28(+4.10%)
Aug 16, 2002
6.281
6.980
6.180
6.830
530,558
+0.50(+7.90%)
Aug 15, 2002
6.440
6.549
6.180
6.330
620,519
-0.05(-0.78%)
Aug 14, 2002
6.510
6.550
6.160
6.380
926,600
+0.10(+1.59%)
Aug 13, 2002
6.490
6.860
6.280
6.280
564,800
-0.21(-3.24%)
Aug 12, 2002
6.400
6.620
6.220
6.490
303,836
+0.20(+3.18%)
Aug 07, 2002
6.550
6.679
5.880
6.290
642,000
-0.09(-1.41%)
Aug 06, 2002
5.750
6.460
5.680
6.380
657,900
+0.83(+14.95%)
Aug 05, 2002
6.060
6.210
5.520
5.550
491,056
-0.55(-9.02%)
Aug 02, 2002
6.340
6.400
6.070
6.100
236,007
-0.18(-2.87%)
Aug 01, 2002
6.520
6.720
6.260
6.280
612,100
-0.26(-3.98%)
Jul 31, 2002
6.830
7.420
6.530
6.540
1,779,800
-0.37(-5.35%)
Jul 30, 2002
5.600
6.919
5.510
6.910
1,848,600
+1.21(+21.23%)
Jul 29, 2002
5.770
6.200
5.370
5.700
1,682,400
+0.02(+0.35%)
Jul 26, 2002
5.810
5.950
5.650
5.680
1,027,599
+0.28(+5.17%)
Jul 25, 2002
6.100
6.220
5.390
5.401
971,000
-0.75(-12.18%)
Jul 24, 2002
5.990
6.170
5.750
6.150
885,100
+0.09(+1.49%)
Jul 23, 2002
6.120
6.340
5.960
6.060
855,568
-0.08(-1.30%)
Jul 22, 2002
6.050
6.250
5.940
6.140
468,100
-0.04(-0.65%)
Jul 19, 2002
5.900
6.400
5.770
6.180
523,500
-0.07(-1.12%)
Jul 17, 2002
6.330
6.600
5.980
6.250
538,300
+0.40(+6.84%)
Jul 12, 2002
6.070
6.200
5.760
5.850
664,600
-0.16(-2.66%)
Jul 11, 2002
5.410
6.070
5.300
6.010
585,200
+0.62(+11.50%)
Jul 10, 2002
6.090
6.220
5.300
5.390
1,106,600
-0.60(-10.02%)
Jul 09, 2002
6.050
6.125
5.900
5.990
344,100
-0.06(-0.99%)
Jul 08, 2002
6.400
6.400
6.050
6.050
325,300
-0.35(-5.47%)
Jul 05, 2002
6.080
6.430
6.080
6.400
183,200
+0.47(+7.93%)
Jul 04, 2002
5.790
6.100
5.610
5.930
409,200
+0.00(+0.00%)
Jul 03, 2002
5.790
6.100
5.610
5.930
409,200
+0.14(+2.42%)
Jul 02, 2002
6.050
6.050
5.600
5.790
680,900
-0.31(-5.08%)
Jul 01, 2002
6.550
6.630
5.950
6.100
479,300
-0.50(-7.58%)
Jun 28, 2002
6.390
6.720
6.320
6.600
554,300
+0.20(+3.12%)
Jun 27, 2002
6.360
6.560
5.950
6.400
540,300
+0.30(+4.92%)
Jun 26, 2002
5.630
6.170
5.400
6.100
879,000
+0.05(+0.83%)
Jun 25, 2002
6.730
6.800
5.950
6.050
1,162,100
-0.48(-7.35%)
Jun 21, 2002
6.640
6.690
6.410
6.530
1,076,300
+0.11(+1.71%)
Jun 20, 2002
6.610
6.690
6.400
6.420
490,200
-0.18(-2.73%)
Jun 19, 2002
6.990
7.040
6.590
6.600
726,100
-0.60(-8.33%)
Jun 18, 2002
7.320
7.450
7.150
7.200
341,200
-0.07(-0.96%)
Jun 17, 2002
6.990
7.350
6.990
7.270
352,000
+0.39(+5.67%)
Jun 14, 2002
6.780
7.000
6.400
6.880
526,800
-0.18(-2.55%)
Jun 12, 2002
6.470
7.120
6.200
7.060
1,046,000
+0.58(+8.95%)
Jun 11, 2002
7.110
7.330
6.360
6.480
664,800
-0.52(-7.43%)
Jun 10, 2002
7.420
7.450
7.000
7.000
458,400
-0.09(-1.27%)
Jun 07, 2002
6.800
7.180
6.410
7.090
1,257,900
+0.02(+0.28%)
Jun 06, 2002
7.570
7.640
7.000
7.070
590,900
-0.73(-9.36%)
Jun 05, 2002
7.500
7.810
7.376
7.800
498,800
+0.05(+0.65%)
May 31, 2002
8.090
8.130
7.720
7.750
388,100
-0.37(-4.56%)
May 28, 2002
8.110
8.230
7.910
8.120
354,900
+0.04(+0.50%)
May 27, 2002
8.270
8.280
8.040
8.080
407,600
+0.00(+0.00%)
May 24, 2002
8.270
8.280
8.040
8.080
405,300
-0.30(-3.58%)
May 23, 2002
8.130
8.420
7.861
8.380
453,900
+0.35(+4.36%)
May 22, 2002
7.990
8.190
7.750
8.030
567,200
+0.01(+0.12%)
May 21, 2002
8.330
8.540
8.010
8.020
375,700
-0.45(-5.31%)
May 20, 2002
8.600
8.600
8.340
8.470
444,400
-0.25(-2.87%)
May 17, 2002
8.800
8.950
8.500
8.720
555,000
-0.05(-0.57%)
May 16, 2002
8.340
8.790
8.330
8.770
648,100
+0.24(+2.81%)
May 15, 2002
8.260
8.750
8.140
8.530
918,200
+0.18(+2.16%)
May 14, 2002
8.100
8.200
7.680
8.350
833,700
+0.69(+9.01%)
May 13, 2002
7.020
7.700
6.950
7.660
528,700
+0.61(+8.65%)
May 10, 2002
7.500
7.660
6.980
7.050
577,600
-0.38(-5.11%)
May 09, 2002
8.130
8.240
7.360
7.430
779,000
-0.76(-9.28%)
May 08, 2002
7.480
8.190
7.480
8.190
946,200
+1.19(+17.00%)
May 07, 2002
6.920
7.170
6.610
7.000
917,700
+0.12(+1.74%)
May 06, 2002
7.460
7.550
6.850
6.880
645,900
-0.59(-7.90%)
May 03, 2002
7.670
7.760
7.380
7.470
428,400
-0.12(-1.58%)
May 02, 2002
7.700
7.890
7.580
7.590
517,000
+0.00(+0.00%)
May 01, 2002
7.790
7.940
7.390
7.590
1,006,300
-0.35(-4.41%)
Apr 30, 2002
7.740
8.200
7.710
7.940
975,600
+0.04(+0.51%)
Apr 29, 2002
8.350
8.400
7.800
7.900
685,500
-0.38(-4.59%)
Apr 26, 2002
9.050
9.150
8.250
8.280
583,800
-0.58(-6.55%)
Apr 25, 2002
8.999
9.050
8.530
8.860
431,600
-0.04(-0.45%)
Apr 24, 2002
8.990
9.400
8.730
8.900
966,300
+0.32(+3.73%)
Apr 23, 2002
8.850
8.920
8.550
8.580
449,000
-0.26(-2.94%)
Apr 22, 2002
9.240
9.250
8.800
8.840
313,200
-0.42(-4.54%)
Apr 19, 2002
9.590
9.880
9.250
9.260
397,500
-0.25(-2.63%)
Apr 18, 2002
9.380
9.610
9.160
9.510
1,037,800
-0.11(-1.14%)
Apr 17, 2002
9.490
9.890
9.440
9.620
1,143,700
+0.34(+3.66%)
Apr 16, 2002
8.660
9.350
8.660
9.280
879,600
+0.84(+9.95%)
Apr 15, 2002
8.340
8.580
8.090
8.440
394,500
+0.12(+1.44%)
Apr 12, 2002
7.720
8.350
7.710
8.320
773,100
+0.69(+9.06%)
Apr 11, 2002
8.120
8.140
7.550
7.629
620,400
-0.53(-6.51%)
Apr 10, 2002
8.200
8.360
7.720
8.160
1,043,000
-0.10(-1.21%)
Apr 09, 2002
8.410
8.720
8.020
8.260
465,400
-0.02(-0.24%)
Apr 08, 2002
8.260
8.450
7.850
8.280
520,800
-0.04(-0.48%)
Apr 05, 2002
8.690
8.810
8.280
8.320
306,700
-0.30(-3.48%)
Apr 04, 2002
8.520
8.900
8.250
8.620
691,000
+0.07(+0.82%)
Apr 03, 2002
9.050
9.060
8.390
8.550
725,400
-0.45(-5.00%)
Apr 02, 2002
9.230
9.480
8.950
9.000
795,200
-0.02(-0.22%)
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.