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
International Business Machines
(NY:
IBM
)
169.03
+0.06 (+0.04%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 28, 2000
64.28
64.67
63.20
63.99
8,526,419
+0.51(+0.80%)
Apr 27, 2000
62.84
64.92
62.38
63.49
11,015,135
+0.07(+0.11%)
Apr 26, 2000
64.56
65.39
62.56
63.42
10,775,899
-1.15(-1.78%)
Apr 25, 2000
61.12
64.85
61.09
64.56
16,692,502
+3.44(+5.63%)
Apr 24, 2000
58.54
61.52
58.11
61.12
14,853,888
+1.43(+2.40%)
Apr 20, 2000
60.26
60.40
58.57
59.69
18,531,118
-0.57(-0.95%)
Apr 19, 2000
62.99
62.99
59.00
60.26
25,573,680
-3.73(-5.83%)
Apr 18, 2000
64.42
66.07
63.16
63.99
14,302,931
-0.21(-0.33%)
Apr 17, 2000
59.61
64.42
59.29
64.20
17,380,414
+3.94(+6.54%)
Apr 14, 2000
63.02
64.71
59.04
60.26
20,531,256
-3.23(-5.08%)
Apr 13, 2000
64.56
65.60
63.13
63.49
14,357,643
-1.80(-2.75%)
Apr 12, 2000
68.65
68.65
64.10
65.28
15,486,913
-3.23(-4.71%)
Apr 11, 2000
69.80
69.80
67.61
68.51
13,492,700
-1.58(-2.25%)
Apr 10, 2000
71.60
71.95
69.76
70.09
9,603,242
-0.57(-0.81%)
Apr 07, 2000
70.88
72.13
69.73
70.66
9,375,158
+0.21(+0.30%)
Apr 06, 2000
70.88
73.46
70.37
70.45
15,493,012
-1.29(-1.80%)
Apr 05, 2000
69.16
72.17
68.73
71.74
15,151,321
+2.19(+3.14%)
Apr 04, 2000
69.73
72.85
66.03
69.55
29,048,614
-0.46(-0.66%)
Apr 03, 2000
68.87
70.23
68.55
70.02
13,449,487
+2.08(+3.07%)
Mar 31, 2000
70.37
71.02
67.18
67.93
13,970,997
-2.51(-3.57%)
Mar 30, 2000
68.22
70.59
68.12
70.45
15,965,037
+2.15(+3.15%)
Mar 29, 2000
70.19
70.27
68.01
68.30
12,743,454
-2.01(-2.86%)
Mar 28, 2000
72.17
72.89
70.05
70.30
14,209,536
-2.51(-3.44%)
Mar 27, 2000
71.74
73.60
71.52
72.81
20,673,090
+3.59(+5.18%)
Mar 24, 2000
66.21
70.16
66.03
69.23
21,133,614
+3.08(+4.66%)
Mar 23, 2000
66.50
66.50
64.06
66.14
11,315,008
+0.57(+0.88%)
Mar 22, 2000
65.71
66.21
65.35
65.57
10,702,368
+0.43(+0.66%)
Mar 21, 2000
64.74
65.82
64.24
65.14
11,800,623
+0.43(+0.67%)
Mar 20, 2000
63.13
65.06
63.10
64.71
11,439,940
+1.58(+2.50%)
Mar 17, 2000
62.13
64.10
61.80
63.13
15,440,390
+0.57(+0.92%)
Mar 16, 2000
62.56
63.02
61.91
62.56
11,541,698
+1.15(+1.87%)
Mar 15, 2000
61.70
62.13
60.90
61.41
9,878,198
-0.93(-1.49%)
Mar 14, 2000
61.84
63.13
61.62
62.34
13,897,292
+0.53(+0.86%)
Mar 13, 2000
59.69
62.56
58.83
61.80
13,715,731
+1.40(+2.32%)
Mar 10, 2000
61.76
62.56
60.26
60.40
12,362,558
-1.58(-2.55%)
Mar 09, 2000
61.12
61.98
59.76
61.98
11,040,749
+1.00(+1.65%)
Mar 08, 2000
59.11
61.33
58.97
60.98
14,601,584
+1.87(+3.16%)
Mar 07, 2000
60.83
61.41
58.36
59.11
17,490,536
-0.03(-0.06%)
Mar 06, 2000
63.10
63.70
57.96
59.15
18,733,936
-2.84(-4.57%)
Mar 03, 2000
61.55
63.13
60.87
61.98
17,710,780
+2.80(+4.73%)
Mar 02, 2000
57.68
60.51
57.10
59.18
19,505,660
+1.65(+2.86%)
Mar 01, 2000
58.54
60.55
57.43
57.53
18,839,528
-1.43(-2.43%)
Feb 29, 2000
60.58
60.58
57.93
58.97
18,274,108
-1.00(-1.67%)
Feb 28, 2000
60.04
61.12
59.65
59.97
14,785,410
-2.01(-3.24%)
Feb 25, 2000
63.06
63.06
60.23
61.98
17,970,402
-1.43(-2.26%)
Feb 24, 2000
62.45
63.70
62.09
63.42
15,878,961
+1.00(+1.61%)
Feb 23, 2000
63.42
63.42
62.27
62.41
12,960,735
-1.29(-2.03%)
Feb 22, 2000
64.28
65.10
62.41
63.70
13,342,676
-0.86(-1.33%)
Feb 18, 2000
66.14
66.54
63.99
64.56
13,373,691
-2.44(-3.64%)
Feb 17, 2000
66.86
68.22
66.43
67.00
9,133,308
+0.57(+0.86%)
Feb 16, 2000
66.86
67.33
66.14
66.43
6,918,850
-0.79(-1.17%)
Feb 15, 2000
66.50
67.40
65.35
67.22
9,028,762
+0.61(+0.91%)
Feb 14, 2000
66.57
66.79
65.71
66.61
7,921,620
+0.40(+0.60%)
Feb 11, 2000
68.33
68.55
65.75
66.21
10,027,176
-2.15(-3.15%)
Feb 10, 2000
67.54
68.36
67.07
68.36
7,754,347
+1.00(+1.49%)
Feb 09, 2000
68.30
68.73
67.15
67.36
9,369,582
-0.83(-1.21%)
Feb 08, 2000
67.11
68.30
66.68
68.19
9,525,355
+2.69(+4.11%)
Feb 07, 2000
66.57
67.07
64.92
65.49
10,079,623
-0.86(-1.30%)
Feb 04, 2000
67.83
67.97
65.89
66.36
9,423,597
-0.86(-1.28%)
Feb 03, 2000
66.00
67.43
65.46
67.22
10,830,786
+2.08(+3.19%)
Feb 02, 2000
64.28
66.46
63.34
65.14
13,437,639
+2.01(+3.18%)
Feb 01, 2000
64.49
65.10
62.63
63.13
12,732,476
-1.29(-2.00%)
Jan 31, 2000
63.92
64.74
62.91
64.42
10,810,399
+0.40(+0.62%)
Jan 28, 2000
64.71
65.53
63.16
64.03
11,630,214
-1.11(-1.71%)
Jan 27, 2000
67.72
67.97
64.06
65.14
14,509,583
-1.87(-2.78%)
Jan 26, 2000
68.33
68.83
66.57
67.00
8,534,434
-1.36(-1.99%)
Jan 25, 2000
67.00
68.58
66.57
68.36
12,093,875
-1.37(-1.96%)
Jan 24, 2000
69.94
70.52
66.89
69.73
11,333,477
+0.00(+0.00%)
Jan 21, 2000
69.94
70.59
68.83
69.73
13,719,216
+1.43(+2.10%)
Jan 20, 2000
70.59
71.60
68.30
68.30
30,989,684
-0.29(-0.42%)
Jan 19, 2000
66.32
70.02
64.67
68.58
15,049,389
+2.15(+3.24%)
Jan 18, 2000
68.69
68.73
66.00
66.43
13,322,812
-2.22(-3.24%)
Jan 14, 2000
69.41
70.77
67.43
68.65
19,097,582
+0.79(+1.16%)
Jan 13, 2000
68.83
69.44
66.43
67.86
14,802,312
-0.72(-1.05%)
Jan 12, 2000
68.65
70.02
67.86
68.58
11,858,821
+0.29(+0.42%)
Jan 11, 2000
67.65
69.51
66.93
68.30
13,722,004
+0.57(+0.85%)
Jan 10, 2000
67.29
68.51
66.21
67.72
14,881,767
+2.58(+3.96%)
Jan 07, 2000
67.29
67.69
63.49
65.14
20,666,120
-0.29(-0.44%)
Jan 06, 2000
67.72
68.26
65.14
65.43
13,892,414
-1.15(-1.72%)
Jan 05, 2000
64.82
68.73
64.35
66.57
22,189,876
+2.26(+3.52%)
Jan 04, 2000
65.43
65.71
63.63
64.31
14,344,052
-2.26(-3.40%)
Jan 03, 2000
64.53
66.57
64.20
66.57
18,037,660
+4.67(+7.54%)
Dec 31, 1999
62.67
62.84
61.19
61.91
5,001,652
-0.51(-0.81%)
Dec 30, 1999
62.95
63.42
62.30
62.41
5,990,482
-0.14(-0.23%)
Dec 29, 1999
63.38
63.42
62.41
62.56
4,678,779
-0.46(-0.74%)
Dec 28, 1999
62.88
63.56
62.59
63.02
7,117,488
+0.03(+0.05%)
Dec 27, 1999
62.95
63.13
62.05
62.99
6,518,614
+0.65(+1.04%)
Dec 23, 1999
62.63
63.38
62.09
62.34
7,899,491
+0.36(+0.57%)
Dec 22, 1999
63.06
63.31
61.98
61.98
6,985,063
-1.22(-1.93%)
Dec 21, 1999
62.27
63.20
62.02
63.20
8,320,986
+0.53(+0.84%)
Dec 20, 1999
62.59
63.38
61.84
62.67
8,433,024
-0.46(-0.73%)
Dec 17, 1999
63.53
63.74
62.34
63.13
13,382,926
+0.46(+0.74%)
Dec 16, 1999
61.98
62.95
60.69
62.67
12,412,391
+1.26(+2.05%)
Dec 15, 1999
61.84
61.95
59.97
61.41
16,452,569
-1.29(-2.06%)
Dec 14, 1999
63.24
63.24
61.33
62.70
12,967,705
-0.26(-0.41%)
Dec 13, 1999
62.05
64.71
61.16
62.96
12,437,657
+0.40(+0.64%)
Dec 10, 1999
64.06
64.24
61.73
62.56
21,943,846
-2.51(-3.85%)
Dec 09, 1999
69.16
70.09
64.42
65.06
29,002,264
-2.82(-4.15%)
Dec 08, 1999
66.72
69.44
66.29
67.88
14,192,635
+0.95(+1.42%)
Dec 07, 1999
67.15
68.40
66.25
66.93
19,740,888
+0.36(+0.53%)
Dec 06, 1999
64.85
66.86
64.56
66.57
17,307,582
+2.37(+3.69%)
Dec 03, 1999
63.02
64.78
61.95
64.20
25,579,778
+3.79(+6.27%)
Dec 02, 1999
59.37
61.01
59.33
60.42
10,839,323
+1.06(+1.79%)
Dec 01, 1999
58.86
59.94
58.68
59.35
9,304,589
+0.21(+0.35%)
Nov 30, 1999
59.51
59.97
58.61
59.15
10,042,683
-0.65(-1.08%)
Nov 29, 1999
60.23
60.23
59.33
59.80
9,900,501
-0.46(-0.77%)
Nov 26, 1999
60.80
60.83
59.76
60.26
5,424,366
+0.29(+0.48%)
Nov 24, 1999
60.26
60.26
58.43
59.97
16,920,064
-0.90(-1.47%)
Nov 23, 1999
62.45
63.06
60.83
60.87
18,588,444
-1.04(-1.68%)
Nov 22, 1999
60.55
62.23
59.94
61.91
23,840,832
+2.26(+3.78%)
Nov 19, 1999
56.82
60.33
56.46
59.65
34,296,472
+3.41(+6.06%)
Nov 18, 1999
53.95
56.39
53.70
56.24
32,619,728
+2.44(+4.53%)
Nov 17, 1999
54.45
54.45
53.16
53.80
14,563,250
-0.50(-0.92%)
Nov 16, 1999
54.30
54.52
53.37
54.30
14,883,161
+0.32(+0.60%)
Nov 15, 1999
55.10
55.31
53.87
53.98
10,915,816
-1.04(-1.89%)
Nov 12, 1999
55.10
55.24
53.37
55.02
16,854,722
+0.50(+0.92%)
Nov 11, 1999
55.96
55.96
54.45
54.52
12,461,354
-1.15(-2.06%)
Nov 10, 1999
54.30
55.70
54.02
55.67
15,125,184
+1.94(+3.61%)
Nov 09, 1999
54.56
54.81
52.87
53.73
16,643,540
-0.18(-0.34%)
Nov 08, 1999
51.94
53.91
51.94
53.91
14,851,797
+2.12(+4.09%)
Nov 05, 1999
53.23
53.34
51.76
51.80
23,944,332
-0.75(-1.43%)
Nov 04, 1999
54.20
54.20
51.65
52.55
29,101,932
-1.61(-2.98%)
Nov 03, 1999
55.02
55.06
53.66
54.16
18,076,342
-0.25(-0.46%)
Nov 02, 1999
55.53
55.56
53.77
54.41
19,355,636
-1.11(-2.01%)
Nov 01, 1999
56.53
56.71
55.31
55.53
16,645,108
-0.86(-1.53%)
Oct 29, 1999
55.67
56.82
55.24
56.39
19,311,902
+1.90(+3.49%)
Oct 28, 1999
54.23
54.70
54.09
54.49
16,466,857
+1.11(+2.09%)
Oct 27, 1999
54.81
54.84
53.26
53.37
17,201,642
-1.43(-2.62%)
Oct 26, 1999
54.45
55.10
54.30
54.81
19,814,244
+0.94(+1.74%)
Oct 25, 1999
54.09
54.59
52.87
53.87
23,990,506
-0.04(-0.07%)
Oct 22, 1999
53.80
54.30
53.09
53.91
46,476,944
+1.69(+3.23%)
Oct 21, 1999
53.37
53.37
51.08
52.23
121,007,216
-9.18(-14.95%)
Oct 20, 1999
62.34
64.89
61.41
61.41
19,829,752
-0.07(-0.11%)
Oct 19, 1999
61.41
62.27
60.51
61.48
16,008,249
+0.07(+0.11%)
Oct 18, 1999
61.98
62.56
60.08
61.41
16,871,972
-0.50(-0.81%)
Oct 15, 1999
61.09
62.48
59.61
61.91
24,256,576
+0.50(+0.81%)
Oct 14, 1999
61.12
61.55
60.08
61.41
24,713,442
+1.11(+1.85%)
Oct 13, 1999
63.59
63.63
60.26
60.30
26,167,502
-2.84(-4.49%)
Oct 12, 1999
65.43
65.93
63.13
63.13
14,423,333
-2.44(-3.72%)
Oct 11, 1999
65.14
66.97
64.92
65.57
13,645,162
+0.43(+0.66%)
Oct 08, 1999
66.00
66.03
63.74
65.14
31,141,274
-1.65(-2.47%)
Oct 07, 1999
68.36
68.40
66.03
66.79
24,812,238
-1.62(-2.37%)
Oct 06, 1999
70.16
70.45
68.33
68.40
14,039,998
-1.61(-2.30%)
Oct 05, 1999
70.02
70.73
68.33
70.02
11,219,348
+1.22(+1.78%)
Oct 04, 1999
67.72
68.87
67.00
68.79
12,272,126
+1.22(+1.80%)
Oct 01, 1999
69.44
69.48
66.29
67.58
18,406,882
-1.87(-2.69%)
Sep 30, 1999
69.44
70.16
68.65
69.44
11,576,547
+0.54(+0.78%)
Sep 29, 1999
70.05
70.48
68.87
68.90
15,296,466
-1.97(-2.79%)
Sep 28, 1999
70.59
71.60
69.84
70.88
12,380,505
+0.29(+0.41%)
Sep 27, 1999
72.67
72.78
69.66
70.59
12,332,937
-1.15(-1.60%)
Sep 24, 1999
69.16
71.74
69.12
71.74
12,983,387
+1.72(+2.46%)
Sep 23, 1999
73.17
73.35
69.70
70.02
13,225,062
-1.83(-2.55%)
Sep 22, 1999
73.00
73.03
71.38
71.85
14,101,505
-1.11(-1.52%)
Sep 21, 1999
73.89
74.40
72.46
72.96
12,171,936
-1.73(-2.31%)
Sep 20, 1999
72.60
75.11
72.31
74.68
13,146,130
+2.73(+3.80%)
Sep 17, 1999
75.40
75.43
71.02
71.95
25,896,378
-2.66(-3.56%)
Sep 16, 1999
75.76
75.97
74.36
74.61
10,618,557
-1.11(-1.47%)
Sep 15, 1999
76.90
77.48
75.72
75.72
9,859,380
-0.79(-1.03%)
Sep 14, 1999
75.76
76.65
75.72
76.51
7,999,681
+0.53(+0.70%)
Sep 13, 1999
77.27
77.80
75.76
75.97
7,742,672
-1.50(-1.94%)
Sep 10, 1999
78.91
79.02
77.12
77.48
8,876,822
+0.14(+0.19%)
Sep 09, 1999
76.04
78.34
75.54
77.33
14,679,645
+2.30(+3.06%)
Sep 08, 1999
75.47
76.87
75.00
75.04
12,562,066
-0.72(-0.95%)
Sep 07, 1999
73.97
76.15
73.68
75.76
13,163,206
+1.80(+2.44%)
Sep 03, 1999
73.68
74.46
73.46
73.95
9,207,884
+1.72(+2.38%)
Sep 02, 1999
72.60
72.74
71.31
72.24
9,731,136
-0.79(-1.08%)
Sep 01, 1999
72.09
73.75
72.03
73.03
10,919,650
+1.54(+2.16%)
Aug 31, 1999
71.38
72.31
70.52
71.49
10,832,528
+0.79(+1.11%)
Aug 30, 1999
71.31
72.09
70.41
70.70
8,319,592
-0.46(-0.65%)
Aug 27, 1999
71.74
71.85
70.45
71.16
7,592,126
+0.61(+0.86%)
Aug 26, 1999
70.37
72.24
70.05
70.56
10,887,240
+0.33(+0.47%)
Aug 25, 1999
70.02
71.20
69.37
70.23
11,264,303
+0.21(+0.30%)
Aug 24, 1999
70.80
70.95
69.44
70.02
14,711,880
-1.40(-1.96%)
Aug 23, 1999
70.45
71.66
70.19
71.42
10,533,875
+1.54(+2.21%)
Aug 20, 1999
71.38
71.38
69.48
69.87
10,390,299
-0.68(-0.97%)
Aug 19, 1999
71.09
71.66
69.59
70.56
13,216,698
-0.53(-0.75%)
Aug 18, 1999
73.68
74.40
70.88
71.09
11,519,046
-2.66(-3.60%)
Aug 17, 1999
73.75
73.78
72.63
73.75
8,956,103
+0.65(+0.89%)
Aug 16, 1999
71.74
73.39
71.45
73.10
8,527,638
+2.30(+3.24%)
Aug 13, 1999
70.45
71.45
70.02
70.80
7,667,748
+1.29(+1.86%)
Aug 12, 1999
71.02
71.06
69.44
69.51
8,768,268
-1.26(-1.78%)
Aug 11, 1999
68.94
71.02
68.76
70.77
9,661,265
+2.30(+3.35%)
Aug 10, 1999
69.73
70.30
68.26
68.47
10,192,707
-1.65(-2.36%)
Aug 09, 1999
70.95
71.42
69.51
70.13
7,061,556
-0.75(-1.06%)
Aug 06, 1999
70.02
72.89
69.44
70.88
10,705,679
+0.18(+0.25%)
Aug 05, 1999
68.87
71.16
67.47
70.70
12,836,500
+2.69(+3.96%)
Aug 04, 1999
68.87
69.94
67.76
68.01
10,032,055
-0.50(-0.73%)
Aug 03, 1999
70.45
70.66
67.83
68.51
11,951,692
-1.65(-2.36%)
Aug 02, 1999
71.16
72.31
69.91
70.16
7,959,431
-1.97(-2.74%)
Jul 30, 1999
72.28
72.71
71.38
72.13
7,540,724
+0.18(+0.26%)
Jul 29, 1999
72.46
72.67
71.52
71.95
9,952,251
-1.73(-2.34%)
Jul 28, 1999
72.53
73.86
72.20
73.68
9,220,778
+1.22(+1.69%)
Jul 27, 1999
71.74
72.60
70.91
72.46
11,352,818
+1.87(+2.64%)
Jul 26, 1999
70.95
71.81
70.45
70.59
9,627,810
-1.04(-1.45%)
Jul 23, 1999
71.16
71.99
70.37
71.63
12,138,830
+0.54(+0.76%)
Jul 22, 1999
73.24
73.75
70.88
71.09
15,462,694
-2.94(-3.98%)
Jul 21, 1999
73.17
74.46
72.81
74.03
15,322,254
+0.43(+0.58%)
Jul 20, 1999
75.76
75.83
72.35
73.60
24,936,996
-3.66(-4.74%)
Jul 19, 1999
78.34
79.70
76.73
77.27
13,295,108
-0.93(-1.19%)
Jul 16, 1999
78.27
78.91
77.70
78.20
8,929,618
-0.03(-0.04%)
Jul 15, 1999
79.20
79.27
77.19
78.23
9,732,530
-0.54(-0.68%)
Jul 14, 1999
79.38
79.49
78.16
78.77
8,235,258
-0.36(-0.46%)
Jul 13, 1999
77.91
79.88
77.91
79.13
9,842,826
+0.04(+0.05%)
Jul 12, 1999
78.88
79.60
77.70
79.09
8,800,678
+0.25(+0.31%)
Jul 09, 1999
76.90
78.88
76.84
78.84
8,362,281
+1.94(+2.52%)
Jul 08, 1999
76.04
77.76
75.83
76.90
10,619,254
+0.68(+0.90%)
Jul 07, 1999
75.18
76.62
74.97
76.22
11,593,971
+1.04(+1.38%)
Jul 06, 1999
76.04
76.84
75.07
75.18
9,957,130
-0.72(-0.95%)
Jul 02, 1999
75.11
75.90
74.32
75.90
6,177,968
+0.72(+0.95%)
Jul 01, 1999
74.61
75.36
73.46
75.18
10,302,132
+1.00(+1.35%)
Jun 30, 1999
71.63
75.76
71.38
74.18
14,394,931
+2.66(+3.72%)
Jun 29, 1999
70.59
71.92
70.45
71.52
9,105,777
+1.18(+1.68%)
Jun 28, 1999
71.16
71.56
70.13
70.34
10,864,415
-0.32(-0.45%)
Jun 25, 1999
70.77
72.17
70.66
70.66
7,955,249
+0.32(+0.46%)
Jun 24, 1999
70.66
71.42
69.76
70.34
9,116,232
-0.22(-0.31%)
Jun 23, 1999
70.16
71.27
69.87
70.56
7,708,172
-0.25(-0.35%)
Jun 22, 1999
71.09
73.32
70.59
70.80
11,834,601
-0.79(-1.11%)
Jun 21, 1999
70.52
72.17
70.37
71.60
11,273,189
+2.30(+3.31%)
Jun 18, 1999
68.98
69.70
68.73
69.30
15,969,393
+0.32(+0.47%)
Jun 17, 1999
68.44
70.02
68.30
68.98
8,153,189
-0.29(-0.41%)
Jun 16, 1999
68.79
69.73
68.22
69.27
12,135,693
+2.77(+4.16%)
Jun 15, 1999
67.43
67.90
65.86
66.50
8,516,487
+0.21(+0.32%)
Jun 14, 1999
66.50
66.57
65.43
66.29
8,538,790
+0.68(+1.04%)
Jun 11, 1999
66.03
66.86
64.60
65.60
7,489,148
-0.54(-0.82%)
Jun 10, 1999
66.50
67.00
65.03
66.14
8,454,805
-1.00(-1.50%)
Jun 09, 1999
66.93
69.37
66.89
67.15
9,714,061
+0.22(+0.33%)
Jun 08, 1999
68.79
68.79
66.61
66.93
12,891,212
-2.23(-3.22%)
Jun 07, 1999
67.79
69.84
67.43
69.16
11,615,229
+2.58(+3.88%)
Jun 04, 1999
65.21
66.57
64.53
66.57
9,171,816
+1.76(+2.71%)
Jun 03, 1999
65.75
66.18
64.03
64.82
8,910,974
-0.46(-0.71%)
Jun 02, 1999
64.13
65.78
62.81
65.28
12,210,618
+1.00(+1.56%)
Jun 01, 1999
65.21
65.35
63.81
64.28
12,481,566
-2.30(-3.45%)
May 28, 1999
66.57
67.00
65.53
66.57
11,125,082
+0.00(+0.00%)
May 27, 1999
66.97
67.07
64.63
66.57
18,389,458
+32.68(+96.40%)
May 26, 1999
32.00
33.95
31.77
33.90
57,962,364
+2.16(+6.81%)
May 25, 1999
31.92
32.43
31.71
31.74
32,784,912
-0.37(-1.14%)
May 24, 1999
33.04
33.10
31.82
32.10
29,999,110
-0.95(-2.88%)
May 21, 1999
33.39
33.48
32.88
33.05
24,083,900
-0.36(-1.07%)
May 20, 1999
33.81
33.92
33.36
33.41
22,452,286
-0.43(-1.27%)
May 19, 1999
34.18
34.26
33.44
33.84
27,175,672
-0.38(-1.10%)
May 18, 1999
34.18
34.52
34.00
34.22
30,114,808
+0.14(+0.42%)
May 17, 1999
33.86
34.38
33.29
34.08
40,287,128
-0.25(-0.73%)
May 14, 1999
34.65
34.94
33.86
34.33
63,011,932
-0.97(-2.74%)
May 13, 1999
33.57
35.30
33.57
35.30
84,813,944
+2.94(+9.09%)
May 12, 1999
31.73
32.78
30.92
32.35
42,064,408
+0.65(+2.04%)
May 11, 1999
31.64
31.83
31.21
31.71
29,203,168
+0.34(+1.08%)
May 10, 1999
31.17
31.83
31.14
31.37
33,291,610
+0.20(+0.64%)
May 07, 1999
30.31
31.21
30.28
31.17
34,815,892
+1.15(+3.82%)
May 06, 1999
30.40
30.70
29.84
30.02
29,100,712
-0.41(-1.36%)
May 05, 1999
30.44
30.49
29.74
30.44
29,549,562
+0.02(+0.06%)
May 04, 1999
30.45
30.97
30.33
30.42
38,819,304
-0.04(-0.12%)
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.