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
Southern Copper Corp
(NY:
SCCO
)
118.75
+1.73 (+1.48%)
Official Closing Price
Updated: 7:00 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, 2004
1.863
1.902
1.863
1.863
1,922,833
+0.02(+1.00%)
Mar 30, 2004
1.839
1.860
1.824
1.844
1,799,060
+0.03(+1.55%)
Mar 29, 2004
1.819
1.833
1.795
1.816
2,477,643
+0.05(+2.57%)
Mar 26, 2004
1.738
1.796
1.728
1.771
2,263,753
+0.06(+3.25%)
Mar 25, 2004
1.685
1.737
1.665
1.715
1,622,085
+0.04(+2.50%)
Mar 24, 2004
1.720
1.720
1.668
1.673
1,086,819
-0.05(-2.73%)
Mar 23, 2004
1.778
1.810
1.717
1.720
1,626,428
-0.03(-1.45%)
Mar 22, 2004
1.778
1.790
1.738
1.745
1,254,021
-0.03(-1.79%)
Mar 19, 2004
1.781
1.846
1.773
1.777
1,801,231
+0.01(+0.42%)
Mar 18, 2004
1.773
1.805
1.759
1.770
1,614,485
-0.00(-0.10%)
Mar 17, 2004
1.732
1.791
1.732
1.772
3,158,398
+0.05(+3.00%)
Mar 16, 2004
1.727
1.732
1.704
1.720
2,377,755
+0.02(+1.44%)
Mar 15, 2004
1.709
1.709
1.663
1.696
880,529
-0.01(-0.43%)
Mar 12, 2004
1.715
1.743
1.681
1.703
1,534,141
+0.02(+1.23%)
Mar 11, 2004
1.658
1.750
1.658
1.682
2,004,263
+0.02(+1.02%)
Mar 10, 2004
1.706
1.708
1.662
1.665
1,012,989
-0.03(-1.82%)
Mar 09, 2004
1.715
1.746
1.626
1.696
2,828,335
-0.05(-2.64%)
Mar 08, 2004
1.778
1.787
1.742
1.742
838,186
-0.02(-1.23%)
Mar 05, 2004
1.759
1.801
1.759
1.764
1,226,878
-0.01(-0.73%)
Mar 04, 2004
1.715
1.799
1.715
1.777
1,157,391
+0.03(+1.53%)
Mar 03, 2004
1.755
1.782
1.732
1.750
1,399,510
-0.03(-1.81%)
Mar 02, 2004
1.844
1.853
1.755
1.782
2,756,676
-0.06(-3.25%)
Mar 01, 2004
1.778
1.853
1.778
1.842
2,816,392
+0.10(+5.82%)
Feb 27, 2004
1.768
1.768
1.704
1.741
3,680,635
-0.05(-3.03%)
Feb 26, 2004
1.748
1.802
1.726
1.795
2,183,409
+0.05(+2.85%)
Feb 25, 2004
1.831
1.854
1.736
1.745
2,782,734
-0.07(-3.73%)
Feb 24, 2004
1.807
1.813
1.775
1.813
1,898,947
+0.01(+0.36%)
Feb 23, 2004
1.826
1.833
1.802
1.807
710,069
-0.00(-0.05%)
Feb 20, 2004
1.856
1.856
1.779
1.808
2,272,439
-0.07(-3.73%)
Feb 19, 2004
1.893
1.938
1.876
1.878
1,678,543
-0.07(-3.39%)
Feb 18, 2004
1.958
1.998
1.939
1.943
2,830,506
+0.02(+0.98%)
Feb 17, 2004
1.907
1.988
1.865
1.925
3,268,057
+0.04(+2.18%)
Feb 13, 2004
1.934
1.939
1.858
1.884
1,933,691
-0.04(-2.18%)
Feb 12, 2004
2.061
2.061
1.923
1.925
3,359,258
-0.01(-0.38%)
Feb 11, 2004
1.854
1.962
1.854
1.933
3,278,914
+0.09(+4.93%)
Feb 10, 2004
1.862
1.925
1.827
1.842
1,581,913
-0.01(-0.45%)
Feb 09, 2004
1.768
1.870
1.768
1.850
2,563,416
+0.09(+4.91%)
Feb 06, 2004
1.768
1.776
1.755
1.764
2,587,302
+0.02(+0.95%)
Feb 05, 2004
1.755
1.802
1.747
1.747
1,897,861
-0.03(-1.84%)
Feb 04, 2004
1.888
1.888
1.672
1.780
8,152,771
-0.15(-7.65%)
Feb 03, 2004
1.884
1.946
1.883
1.927
2,149,752
+0.05(+2.67%)
Feb 02, 2004
2.032
2.032
1.842
1.877
2,666,561
-0.14(-7.15%)
Jan 30, 2004
1.943
2.022
1.934
2.022
1,687,229
+0.08(+4.03%)
Jan 29, 2004
2.075
2.077
1.926
1.943
2,490,672
-0.14(-6.86%)
Jan 28, 2004
2.170
2.175
2.086
2.087
1,493,969
-0.08(-3.84%)
Jan 27, 2004
2.231
2.231
2.142
2.170
1,652,486
-0.07(-3.16%)
Jan 26, 2004
2.183
2.255
2.178
2.241
1,596,027
+0.05(+2.42%)
Jan 23, 2004
2.275
2.279
2.187
2.188
792,585
-0.07(-3.04%)
Jan 22, 2004
2.273
2.282
2.250
2.257
798,013
+0.01(+0.31%)
Jan 21, 2004
2.280
2.280
2.211
2.250
1,161,734
-0.03(-1.31%)
Jan 20, 2004
2.095
2.280
2.095
2.280
2,557,987
+0.19(+9.34%)
Jan 16, 2004
2.063
2.094
1.971
2.085
2,244,210
+0.01(+0.27%)
Jan 15, 2004
2.224
2.224
2.049
2.079
2,552,559
-0.17(-7.48%)
Jan 14, 2004
2.231
2.257
2.181
2.247
2,097,636
+0.02(+0.74%)
Jan 13, 2004
2.229
2.264
2.215
2.231
3,005,309
+0.02(+0.92%)
Jan 12, 2004
2.243
2.243
2.184
2.210
1,473,340
-0.03(-1.21%)
Jan 09, 2004
2.257
2.284
2.217
2.238
1,042,303
-0.04(-1.84%)
Jan 08, 2004
2.235
2.286
2.235
2.280
1,425,567
+0.04(+1.56%)
Jan 07, 2004
2.229
2.245
2.183
2.245
1,692,658
+0.01(+0.60%)
Jan 06, 2004
2.326
2.328
2.231
2.231
1,743,687
-0.09(-4.06%)
Jan 05, 2004
2.337
2.379
2.296
2.326
1,775,173
+0.06(+2.85%)
Jan 02, 2004
2.183
2.288
2.183
2.261
1,276,822
+0.09(+4.11%)
Dec 31, 2003
2.220
2.245
2.148
2.172
1,173,677
-0.04(-1.91%)
Dec 30, 2003
2.250
2.266
2.213
2.214
1,876,147
-0.04(-1.58%)
Dec 29, 2003
2.210
2.261
2.206
2.250
2,159,523
+0.10(+4.43%)
Dec 26, 2003
2.095
2.168
2.095
2.154
568,924
+0.05(+2.36%)
Dec 24, 2003
2.088
2.117
2.087
2.105
686,183
+0.00(+0.04%)
Dec 23, 2003
2.114
2.174
2.103
2.104
2,110,665
-0.01(-0.50%)
Dec 22, 2003
2.000
2.114
1.941
2.114
4,232,188
+0.12(+6.27%)
Dec 19, 2003
2.070
2.072
1.986
1.989
2,236,610
-0.08(-3.87%)
Dec 18, 2003
2.051
2.128
2.051
2.070
2,087,865
+0.02(+0.92%)
Dec 17, 2003
2.084
2.091
2.030
2.051
1,105,276
-0.03(-1.26%)
Dec 16, 2003
2.091
2.091
2.042
2.077
1,650,314
-0.00(-0.13%)
Dec 15, 2003
2.119
2.134
2.078
2.080
1,509,169
-0.01(-0.53%)
Dec 12, 2003
2.031
2.118
2.031
2.091
1,864,204
+0.09(+4.70%)
Dec 11, 2003
1.960
2.017
1.913
1.997
1,286,593
+0.04(+1.86%)
Dec 10, 2003
2.031
2.031
1.960
1.960
1,530,883
-0.08(-4.10%)
Dec 09, 2003
2.045
2.063
2.029
2.044
1,852,261
+0.02(+0.93%)
Dec 08, 2003
1.919
2.026
1.919
2.025
1,259,450
+0.09(+4.47%)
Dec 05, 2003
1.934
1.976
1.934
1.939
1,140,019
-0.00(-0.19%)
Dec 04, 2003
1.992
2.003
1.941
1.942
1,502,654
-0.04(-1.91%)
Dec 03, 2003
1.992
2.049
1.992
1.980
1,701,344
-0.00(-0.23%)
Dec 02, 2003
1.949
2.018
1.930
1.985
2,112,837
+0.01(+0.63%)
Dec 01, 2003
1.789
1.989
1.785
1.972
4,216,988
+0.22(+12.86%)
Nov 28, 2003
1.709
1.748
1.709
1.748
460,350
+0.03(+1.69%)
Nov 26, 2003
1.697
1.725
1.672
1.719
701,383
+0.03(+1.94%)
Nov 25, 2003
1.683
1.693
1.673
1.686
1,110,705
+0.01(+0.85%)
Nov 24, 2003
1.661
1.708
1.653
1.672
2,179,066
+0.01(+0.67%)
Nov 21, 2003
1.589
1.656
1.589
1.661
2,557,987
+0.04(+2.74%)
Nov 20, 2003
1.612
1.644
1.612
1.616
1,157,391
-0.05(-3.25%)
Nov 19, 2003
1.713
1.724
1.669
1.671
1,200,821
-0.06(-3.20%)
Nov 18, 2003
1.661
1.726
1.661
1.726
1,350,652
+0.07(+3.94%)
Nov 17, 2003
1.688
1.688
1.613
1.661
1,636,200
-0.03(-1.61%)
Nov 14, 2003
1.745
1.759
1.685
1.688
1,037,961
-0.04(-2.14%)
Nov 13, 2003
1.686
1.727
1.623
1.725
1,959,748
+0.05(+3.00%)
Nov 12, 2003
1.585
1.690
1.585
1.674
1,568,884
+0.10(+6.10%)
Nov 11, 2003
1.584
1.584
1.557
1.578
995,617
-0.02(-1.38%)
Nov 10, 2003
1.674
1.674
1.584
1.600
1,513,512
-0.07(-4.22%)
Nov 07, 2003
1.603
1.700
1.603
1.671
2,027,064
+0.07(+4.22%)
Nov 06, 2003
1.612
1.649
1.595
1.603
1,472,254
-0.01(-0.54%)
Nov 05, 2003
1.381
1.630
1.543
1.612
3,109,540
+0.12(+7.86%)
Nov 04, 2003
1.381
1.506
1.381
1.494
2,000,463
+0.16(+11.70%)
Nov 03, 2003
1.311
1.374
1.321
1.338
726,746
+0.03(+2.07%)
Oct 31, 2003
1.372
1.372
1.276
1.311
1,364,766
-0.12(-8.43%)
Oct 30, 2003
1.347
1.435
1.347
1.431
1,286,593
+0.10(+7.17%)
Oct 29, 2003
1.228
1.350
1.228
1.335
1,692,658
+0.12(+9.43%)
Oct 28, 2003
1.177
1.241
1.172
1.220
1,416,881
+0.07(+5.70%)
Oct 27, 2003
1.125
1.160
1.125
1.155
425,607
+0.03(+2.96%)
Oct 24, 2003
1.108
1.132
1.105
1.121
584,124
+0.01(+1.12%)
Oct 23, 2003
1.161
1.161
1.082
1.109
1,485,283
-0.08(-6.59%)
Oct 22, 2003
1.262
1.262
1.169
1.187
970,645
-0.08(-6.25%)
Oct 21, 2003
1.211
1.266
1.207
1.266
775,213
+0.07(+5.57%)
Oct 20, 2003
1.200
1.211
1.197
1.200
298,576
+0.00(+0.00%)
Oct 17, 2003
1.238
1.238
1.200
1.200
327,891
-0.04(-3.52%)
Oct 16, 2003
1.220
1.278
1.232
1.243
673,154
+0.02(+1.89%)
Oct 15, 2003
1.154
1.224
1.154
1.220
1,033,618
+0.07(+5.87%)
Oct 14, 2003
1.161
1.162
1.154
1.153
382,178
-0.00(-0.24%)
Oct 13, 2003
1.137
1.161
1.147
1.155
1,729,573
+0.02(+1.58%)
Oct 10, 2003
1.124
1.142
1.121
1.137
751,327
+0.03(+2.28%)
Oct 09, 2003
1.085
1.121
1.090
1.112
497,265
+0.03(+2.55%)
Oct 08, 2003
1.067
1.087
1.065
1.085
446,236
+0.02(+2.04%)
Oct 07, 2003
1.064
1.067
1.063
1.063
478,808
-0.00(-0.09%)
Oct 06, 2003
1.067
1.067
1.059
1.064
446,236
-0.00(-0.04%)
Oct 03, 2003
1.043
1.070
1.043
1.064
727,441
+0.04(+3.87%)
Oct 02, 2003
1.013
1.025
1.011
1.025
1,005,389
+0.01(+1.00%)
Oct 01, 2003
1.013
1.020
1.008
1.015
774,127
-0.00(-0.41%)
Sep 30, 2003
1.015
1.020
1.013
1.019
566,752
-0.00(-0.05%)
Sep 29, 2003
1.009
1.019
1.009
1.019
743,727
+0.00(+0.00%)
Sep 26, 2003
1.041
1.041
1.005
1.019
599,324
-0.02(-1.82%)
Sep 25, 2003
1.061
1.064
1.018
1.038
957,616
-0.02(-1.49%)
Sep 24, 2003
1.007
1.101
1.007
1.054
2,225,753
+0.07(+6.67%)
Sep 23, 2003
0.9454
0.9897
0.9593
0.9878
1,010,817
+0.04(+4.48%)
Sep 22, 2003
0.9395
0.9579
0.9049
0.9454
554,809
+0.02(+1.63%)
Sep 19, 2003
0.9095
0.9399
0.9123
0.9302
649,268
+0.02(+2.28%)
Sep 18, 2003
0.8980
0.9118
0.8980
0.9095
343,091
+0.01(+1.33%)
Sep 17, 2003
0.8589
0.8971
0.8589
0.8975
1,361,509
+0.02(+2.85%)
Sep 16, 2003
0.8773
0.8842
0.8727
0.8727
867,500
-0.00(-0.52%)
Sep 15, 2003
0.8474
0.8791
0.8474
0.8773
971,731
+0.03(+3.25%)
Sep 12, 2003
0.8391
0.8520
0.8345
0.8497
567,838
+0.02(+1.93%)
Sep 11, 2003
0.8322
0.8381
0.8312
0.8335
93,373
-0.00(-0.28%)
Sep 10, 2003
0.8312
0.8363
0.8294
0.8358
210,632
+0.00(+0.00%)
Sep 09, 2003
0.8252
0.8381
0.8248
0.8358
730,698
+0.01(+1.57%)
Sep 08, 2003
0.8206
0.8229
0.8170
0.8229
336,577
+0.01(+0.85%)
Sep 05, 2003
0.8105
0.8262
0.8082
0.8160
444,064
+0.01(+0.74%)
Sep 04, 2003
0.8174
0.8197
0.8091
0.8101
426,693
-0.00(-0.34%)
Sep 03, 2003
0.8064
0.8147
0.8064
0.8128
1,041,218
+0.01(+0.80%)
Sep 02, 2003
0.7898
0.8114
0.7898
0.8064
520,066
+0.02(+2.40%)
Aug 29, 2003
0.7944
0.7944
0.7774
0.7875
197,603
-0.01(-0.64%)
Aug 28, 2003
0.7944
0.7944
0.7755
0.7926
174,803
+0.00(+0.35%)
Aug 27, 2003
0.7921
0.7962
0.7856
0.7898
212,803
+0.00(+0.00%)
Aug 26, 2003
0.7760
0.7953
0.7760
0.7898
178,060
+0.01(+1.18%)
Aug 25, 2003
0.8013
0.8059
0.7806
0.7806
279,033
-0.02(-2.87%)
Aug 22, 2003
0.8266
0.8276
0.8013
0.8036
287,719
-0.02(-2.46%)
Aug 21, 2003
0.8008
0.8239
0.7884
0.8239
330,062
+0.02(+2.29%)
Aug 20, 2003
0.8013
0.8110
0.7953
0.8054
307,262
+0.00(+0.40%)
Aug 19, 2003
0.8151
0.8197
0.7972
0.8022
434,293
-0.02(-2.19%)
Aug 18, 2003
0.8105
0.8271
0.8064
0.8202
377,835
+0.01(+1.77%)
Aug 15, 2003
0.8174
0.8174
0.8008
0.8059
204,117
-0.01(-0.85%)
Aug 14, 2003
0.7990
0.8289
0.7985
0.8128
563,495
+0.02(+2.32%)
Aug 13, 2003
0.7949
0.8031
0.7930
0.7944
404,978
-0.00(-0.12%)
Aug 12, 2003
0.7949
0.7990
0.7852
0.7953
416,921
+0.01(+0.64%)
Aug 11, 2003
0.7852
0.7967
0.7806
0.7902
286,633
+0.01(+0.65%)
Aug 08, 2003
0.7778
0.7866
0.7442
0.7852
580,867
+0.01(+1.19%)
Aug 07, 2003
0.7783
0.7824
0.7704
0.7760
188,917
-0.01(-1.23%)
Aug 06, 2003
0.7741
0.7912
0.7741
0.7856
371,320
+0.01(+1.49%)
Aug 05, 2003
0.7543
0.7852
0.7543
0.7741
699,212
+0.03(+3.38%)
Aug 04, 2003
0.7516
0.7566
0.7483
0.7488
520,066
-0.00(-0.37%)
Aug 01, 2003
0.7589
0.7599
0.7506
0.7516
1,109,619
-0.01(-0.79%)
Jul 31, 2003
0.7668
0.7668
0.7552
0.7576
1,293,108
-0.01(-1.50%)
Jul 30, 2003
0.7668
0.7737
0.7548
0.7691
365,892
+0.00(+0.24%)
Jul 29, 2003
0.7737
0.7774
0.7668
0.7672
188,917
-0.01(-0.83%)
Jul 28, 2003
0.7852
0.7921
0.7732
0.7737
158,517
-0.00(-0.59%)
Jul 25, 2003
0.7829
0.7898
0.7732
0.7783
523,323
-0.00(-0.12%)
Jul 24, 2003
0.7898
0.7898
0.7732
0.7792
383,263
-0.01(-1.34%)
Jul 23, 2003
0.7898
0.8059
0.7875
0.7898
378,920
-0.01(-0.87%)
Jul 22, 2003
0.7838
0.7967
0.7792
0.7967
244,289
+0.01(+0.64%)
Jul 21, 2003
0.7681
0.8059
0.7681
0.7916
599,324
+0.02(+3.06%)
Jul 18, 2003
0.7668
0.7691
0.7631
0.7681
434,293
+0.00(+0.18%)
Jul 17, 2003
0.7506
0.7668
0.7506
0.7668
404,978
+0.01(+1.52%)
Jul 16, 2003
0.7599
0.7617
0.7414
0.7552
170,460
-0.00(-0.30%)
Jul 15, 2003
0.7488
0.7672
0.7456
0.7576
647,097
+0.00(+0.55%)
Jul 14, 2003
0.7511
0.7543
0.7470
0.7534
60,801
+0.01(+0.68%)
Jul 11, 2003
0.7502
0.7516
0.7465
0.7483
87,944
+0.00(+0.06%)
Jul 10, 2003
0.7437
0.7493
0.7424
0.7479
100,973
+0.00(+0.50%)
Jul 09, 2003
0.7470
0.7470
0.7359
0.7442
373,492
-0.00(-0.37%)
Jul 08, 2003
0.7424
0.7470
0.7322
0.7470
770,870
+0.01(+0.68%)
Jul 07, 2003
0.7382
0.7437
0.7295
0.7419
629,725
+0.01(+1.13%)
Jul 03, 2003
0.7359
0.7391
0.7258
0.7336
288,805
+0.00(+0.31%)
Jul 02, 2003
0.7124
0.7313
0.7115
0.7313
817,557
+0.02(+2.32%)
Jul 01, 2003
0.7110
0.7175
0.7110
0.7147
421,264
+0.01(+1.44%)
Jun 30, 2003
0.7115
0.7216
0.6931
0.7046
2,827,249
+0.00(+0.00%)
Jun 27, 2003
0.7253
0.7354
0.7046
0.7046
652,525
-0.02(-2.55%)
Jun 26, 2003
0.7115
0.7322
0.7097
0.7230
783,899
+0.01(+0.96%)
Jun 25, 2003
0.7308
0.7322
0.7092
0.7161
972,817
-0.02(-2.14%)
Jun 24, 2003
0.7350
0.7364
0.7262
0.7318
997,788
-0.00(-0.44%)
Jun 23, 2003
0.7267
0.7354
0.7161
0.7350
732,869
+0.00(+0.50%)
Jun 20, 2003
0.7207
0.7405
0.7184
0.7313
378,920
+0.01(+1.47%)
Jun 19, 2003
0.7405
0.7405
0.7184
0.7207
445,150
-0.02(-2.19%)
Jun 18, 2003
0.7212
0.7368
0.7189
0.7368
276,861
+0.01(+1.27%)
Jun 17, 2003
0.7313
0.7313
0.7175
0.7276
310,519
+0.00(+0.06%)
Jun 16, 2003
0.7147
0.7276
0.7078
0.7272
507,037
+0.01(+1.81%)
Jun 13, 2003
0.7244
0.7244
0.7120
0.7143
412,578
-0.01(-1.40%)
Jun 12, 2003
0.7327
0.7327
0.7138
0.7244
235,604
-0.00(-0.19%)
Jun 11, 2003
0.7147
0.7272
0.7147
0.7258
210,632
+0.00(+0.25%)
Jun 10, 2003
0.7253
0.7253
0.7115
0.7239
233,432
+0.00(+0.26%)
Jun 09, 2003
0.7345
0.7414
0.7221
0.7221
174,803
-0.01(-1.07%)
Jun 06, 2003
0.7391
0.7875
0.7244
0.7299
391,949
-0.01(-1.25%)
Jun 05, 2003
0.7437
0.7437
0.7276
0.7391
208,460
-0.01(-0.93%)
Jun 04, 2003
0.7230
0.7506
0.7230
0.7460
396,292
+0.03(+3.51%)
Jun 03, 2003
0.7331
0.7331
0.7138
0.7207
448,407
-0.01(-1.88%)
Jun 02, 2003
0.7322
0.7391
0.7285
0.7345
376,749
+0.00(+0.44%)
May 30, 2003
0.7336
0.7345
0.7239
0.7313
188,917
+0.00(+0.25%)
May 29, 2003
0.7327
0.7336
0.7212
0.7295
246,461
+0.01(+0.83%)
May 28, 2003
0.7281
0.7304
0.7120
0.7235
111,830
+0.00(+0.00%)
May 27, 2003
0.7032
0.7299
0.7032
0.7235
299,662
+0.02(+3.56%)
May 23, 2003
0.6922
0.7106
0.6908
0.6986
250,804
-0.00(-0.52%)
May 22, 2003
0.6986
0.7124
0.6963
0.7023
368,063
+0.00(+0.26%)
May 21, 2003
0.6945
0.7032
0.6912
0.7004
223,661
+0.00(+0.20%)
May 20, 2003
0.6958
0.7087
0.6958
0.6991
91,201
-0.00(-0.20%)
May 19, 2003
0.7004
0.7018
0.6977
0.7004
150,916
+0.00(+0.00%)
May 16, 2003
0.6995
0.7060
0.6945
0.7004
429,950
-0.01(-0.85%)
May 15, 2003
0.7124
0.7143
0.6935
0.7064
619,953
-0.00(-0.20%)
May 14, 2003
0.7304
0.7304
0.7046
0.7078
163,945
-0.02(-2.47%)
May 13, 2003
0.7276
0.7318
0.7189
0.7258
166,117
-0.00(-0.57%)
May 12, 2003
0.7221
0.7299
0.7170
0.7299
188,917
+0.00(+0.44%)
May 09, 2003
0.7138
0.7272
0.7138
0.7267
194,346
+0.01(+1.81%)
May 08, 2003
0.7138
0.7152
0.7129
0.7138
714,412
-0.00(-0.64%)
May 07, 2003
0.7230
0.7239
0.7184
0.7184
42,343
-0.00(-0.64%)
May 06, 2003
0.7249
0.7295
0.7226
0.7230
162,859
-0.00(-0.25%)
May 05, 2003
0.7207
0.7249
0.7193
0.7249
135,716
+0.00(+0.19%)
May 02, 2003
0.7249
0.7272
0.7216
0.7235
847,957
+0.00(+0.13%)
May 01, 2003
0.7156
0.7226
0.7156
0.7226
55,372
+0.00(+0.32%)
Apr 30, 2003
0.7161
0.7230
0.7129
0.7203
137,888
+0.00(+0.45%)
Apr 29, 2003
0.7175
0.7207
0.7106
0.7170
156,345
-0.00(-0.06%)
Apr 28, 2003
0.7078
0.7276
0.7028
0.7175
270,347
+0.01(+2.03%)
Apr 25, 2003
0.7193
0.7216
0.7032
0.7032
133,545
-0.01(-1.61%)
Apr 24, 2003
0.7318
0.7318
0.7147
0.7147
170,460
-0.01(-1.96%)
Apr 23, 2003
0.7304
0.7341
0.7249
0.7290
145,488
-0.00(-0.19%)
Apr 22, 2003
0.7193
0.7341
0.7179
0.7304
368,063
+0.01(+1.54%)
Apr 21, 2003
0.7189
0.7249
0.7161
0.7193
64,058
+0.00(+0.39%)
Apr 17, 2003
0.7161
0.7253
0.7138
0.7166
262,747
+0.01(+0.71%)
Apr 16, 2003
0.7023
0.7166
0.7000
0.7115
163,945
+0.01(+1.98%)
Apr 15, 2003
0.6995
0.7041
0.6935
0.6977
217,146
+0.00(+0.07%)
Apr 14, 2003
0.6889
0.6986
0.6889
0.6972
206,289
+0.01(+1.88%)
Apr 11, 2003
0.6958
0.7004
0.6843
0.6843
124,859
-0.01(-1.00%)
Apr 10, 2003
0.6958
0.7041
0.6912
0.6912
155,259
+0.00(+0.00%)
Apr 09, 2003
0.6972
0.7115
0.6880
0.6912
179,145
-0.02(-2.15%)
Apr 08, 2003
0.6908
0.7110
0.6825
0.7064
241,032
+0.01(+1.05%)
Apr 07, 2003
0.6889
0.7087
0.6885
0.6991
286,633
+0.03(+4.98%)
Apr 04, 2003
0.6595
0.6894
0.6595
0.6659
289,890
+0.00(+0.28%)
Apr 03, 2003
0.6991
0.7037
0.6608
0.6641
492,922
-0.03(-4.69%)
Apr 02, 2003
0.6899
0.7018
0.6793
0.6968
407,149
+0.01(+1.68%)
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.