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
Logitech Int S.A.
(NQ:
LOGI
)
92.12
+2.23 (+2.48%)
Streaming Delayed Price
Updated: 11:40 AM EDT, May 21, 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 (%)
May 28, 2004
2.249
2.254
2.222
2.240
95,839
-0.07(-2.93%)
May 27, 2004
2.258
2.316
2.258
2.308
139,873
+0.10(+4.41%)
May 26, 2004
2.208
2.217
2.195
2.210
128,994
-0.03(-1.34%)
May 25, 2004
2.216
2.246
2.200
2.240
107,236
+0.03(+1.15%)
May 24, 2004
2.208
2.215
2.195
2.215
61,129
-0.00(-0.09%)
May 21, 2004
2.220
2.220
2.203
2.216
128,994
+0.07(+3.38%)
May 20, 2004
2.172
2.172
2.139
2.144
55,949
-0.03(-1.53%)
May 19, 2004
2.172
2.208
2.170
2.177
72,526
+0.04(+1.92%)
May 18, 2004
2.141
2.150
2.119
2.136
102,055
+0.04(+2.00%)
May 17, 2004
2.112
2.115
2.093
2.094
52,322
-0.03(-1.23%)
May 14, 2004
2.114
2.125
2.110
2.120
46,106
-0.00(-0.11%)
May 13, 2004
2.129
2.135
2.108
2.123
89,104
-0.01(-0.68%)
May 12, 2004
2.149
2.152
2.091
2.137
425,836
+0.06(+2.76%)
May 11, 2004
2.080
2.097
2.064
2.080
247,627
+0.00(+0.23%)
May 10, 2004
2.080
2.092
2.061
2.075
254,362
-0.03(-1.62%)
May 07, 2004
2.126
2.133
2.097
2.109
180,799
-0.02(-1.11%)
May 06, 2004
2.145
2.151
2.116
2.133
216,544
-0.02(-1.01%)
May 05, 2004
2.148
2.188
2.144
2.155
143,499
+0.02(+0.74%)
May 04, 2004
2.144
2.160
2.119
2.139
62,165
+0.03(+1.28%)
May 03, 2004
2.130
2.151
2.101
2.112
136,246
+0.04(+2.00%)
Apr 30, 2004
2.119
2.123
2.068
2.070
314,455
-0.01(-0.60%)
Apr 29, 2004
2.118
2.119
2.083
2.083
341,394
-0.05(-2.33%)
Apr 28, 2004
2.165
2.168
2.119
2.133
176,136
-0.06(-2.69%)
Apr 27, 2004
2.201
2.256
2.189
2.191
137,801
-0.01(-0.33%)
Apr 26, 2004
2.205
2.221
2.192
2.199
273,530
-0.05(-2.42%)
Apr 23, 2004
2.241
2.255
2.224
2.253
234,158
-0.03(-1.19%)
Apr 22, 2004
2.258
2.306
2.249
2.280
236,748
+0.04(+1.57%)
Apr 21, 2004
2.249
2.268
2.236
2.245
270,939
+0.01(+0.56%)
Apr 20, 2004
2.290
2.293
2.232
2.232
206,701
-0.04(-1.81%)
Apr 19, 2004
2.281
2.291
2.247
2.273
142,463
+0.00(+0.02%)
Apr 16, 2004
2.226
2.291
2.221
2.273
339,840
+0.05(+2.44%)
Apr 15, 2004
2.234
2.242
2.207
2.219
239,338
+0.01(+0.44%)
Apr 14, 2004
2.191
2.241
2.179
2.209
206,183
-0.00(-0.09%)
Apr 13, 2004
2.244
2.247
2.196
2.211
140,909
-0.06(-2.63%)
Apr 12, 2004
2.268
2.286
2.264
2.271
154,896
+0.00(+0.00%)
Apr 08, 2004
2.228
2.292
2.227
2.271
170,438
+0.08(+3.43%)
Apr 07, 2004
2.200
2.227
2.187
2.196
136,246
+0.03(+1.27%)
Apr 06, 2004
2.162
2.172
2.137
2.168
350,719
+0.00(+0.11%)
Apr 05, 2004
2.157
2.169
2.124
2.166
450,184
-0.05(-2.09%)
Apr 02, 2004
2.209
2.230
2.195
2.212
242,965
+0.01(+0.59%)
Apr 01, 2004
2.218
2.236
2.191
2.199
677,608
-0.01(-0.41%)
Mar 31, 2004
2.191
2.222
2.180
2.208
281,300
+0.03(+1.33%)
Mar 30, 2004
2.144
2.193
2.144
2.179
88,586
+0.04(+1.87%)
Mar 29, 2004
2.131
2.151
2.122
2.139
297,360
+0.02(+0.75%)
Mar 26, 2004
2.133
2.139
2.110
2.123
154,896
-0.02(-1.10%)
Mar 25, 2004
2.109
2.151
2.105
2.147
138,837
+0.04(+1.76%)
Mar 24, 2004
2.128
2.128
2.093
2.110
174,064
-0.02(-1.02%)
Mar 23, 2004
2.123
2.147
2.123
2.132
83,923
+0.01(+0.59%)
Mar 22, 2004
2.165
2.165
2.101
2.119
375,585
-0.06(-2.90%)
Mar 19, 2004
2.196
2.207
2.164
2.182
149,716
-0.06(-2.50%)
Mar 18, 2004
2.218
2.252
2.214
2.238
216,544
-0.00(-0.19%)
Mar 17, 2004
2.226
2.253
2.201
2.243
251,771
+0.07(+3.22%)
Mar 16, 2004
2.147
2.200
2.136
2.173
452,775
+0.06(+2.90%)
Mar 15, 2004
2.157
2.157
2.085
2.111
364,706
-0.05(-2.45%)
Mar 12, 2004
2.190
2.210
2.133
2.164
426,872
+0.01(+0.40%)
Mar 11, 2004
2.172
2.209
2.156
2.156
166,811
-0.01(-0.47%)
Mar 10, 2004
2.226
2.228
2.158
2.166
247,109
-0.12(-5.12%)
Mar 09, 2004
2.287
2.303
2.257
2.283
321,190
+0.00(+0.11%)
Mar 08, 2004
2.292
2.299
2.275
2.280
115,006
-0.03(-1.23%)
Mar 05, 2004
2.316
2.326
2.300
2.309
32,637
-0.02(-0.81%)
Mar 04, 2004
2.292
2.328
2.278
2.327
117,079
+0.05(+2.22%)
Mar 03, 2004
2.275
2.299
2.252
2.277
130,030
-0.05(-1.95%)
Mar 02, 2004
2.345
2.350
2.317
2.322
89,104
-0.06(-2.42%)
Mar 01, 2004
2.325
2.387
2.324
2.380
78,225
+0.06(+2.54%)
Feb 27, 2004
2.309
2.325
2.305
2.321
37,817
+0.03(+1.09%)
Feb 26, 2004
2.296
2.296
2.265
2.296
179,245
-0.02(-0.69%)
Feb 25, 2004
2.317
2.328
2.275
2.312
135,210
-0.01(-0.54%)
Feb 24, 2004
2.333
2.370
2.308
2.324
149,716
-0.06(-2.59%)
Feb 23, 2004
2.437
2.438
2.379
2.386
74,599
-0.03(-1.06%)
Feb 20, 2004
2.440
2.448
2.398
2.411
115,006
-0.04(-1.48%)
Feb 19, 2004
2.480
2.491
2.441
2.448
50,250
+0.01(+0.44%)
Feb 18, 2004
2.474
2.474
2.433
2.437
58,021
-0.04(-1.56%)
Feb 17, 2004
2.478
2.494
2.469
2.476
53,877
+0.03(+1.26%)
Feb 13, 2004
2.476
2.495
2.437
2.445
255,398
+0.02(+0.84%)
Feb 12, 2004
2.440
2.459
2.420
2.424
71,490
-0.04(-1.51%)
Feb 11, 2004
2.444
2.471
2.440
2.462
115,006
+0.06(+2.45%)
Feb 10, 2004
2.408
2.411
2.392
2.403
136,765
+0.02(+0.95%)
Feb 09, 2004
2.364
2.401
2.361
2.380
165,775
+0.03(+1.17%)
Feb 06, 2004
2.332
2.360
2.327
2.353
407,704
+0.06(+2.67%)
Feb 05, 2004
2.336
2.348
2.287
2.291
219,134
-0.02(-0.92%)
Feb 04, 2004
2.369
2.373
2.307
2.313
211,882
-0.08(-3.39%)
Feb 03, 2004
2.400
2.422
2.385
2.394
232,604
+0.02(+1.04%)
Feb 02, 2004
2.377
2.408
2.367
2.369
130,030
+0.01(+0.22%)
Jan 30, 2004
2.355
2.369
2.327
2.364
206,183
+0.05(+2.04%)
Jan 29, 2004
2.347
2.350
2.305
2.316
156,450
-0.03(-1.48%)
Jan 28, 2004
2.377
2.413
2.346
2.351
323,262
+0.00(+0.02%)
Jan 27, 2004
2.323
2.371
2.322
2.351
490,074
+0.08(+3.37%)
Jan 26, 2004
2.286
2.295
2.263
2.274
397,343
+0.01(+0.51%)
Jan 23, 2004
2.299
2.300
2.223
2.262
192,714
-0.03(-1.33%)
Jan 22, 2004
2.312
2.323
2.285
2.293
244,519
-0.01(-0.59%)
Jan 21, 2004
2.353
2.355
2.304
2.306
655,332
-0.09(-3.65%)
Jan 20, 2004
2.456
2.461
2.388
2.394
1,569,689
+0.09(+3.72%)
Jan 16, 2004
2.258
2.316
2.253
2.308
568,300
+0.02(+0.67%)
Jan 15, 2004
2.327
2.327
2.261
2.292
354,967
-0.03(-1.43%)
Jan 14, 2004
2.316
2.345
2.313
2.326
420,769
+0.04(+1.71%)
Jan 13, 2004
2.297
2.307
2.276
2.286
365,286
+0.02(+1.04%)
Jan 12, 2004
2.232
2.296
2.221
2.263
712,291
+0.03(+1.17%)
Jan 09, 2004
2.203
2.244
2.198
2.237
1,480,268
+0.07(+3.18%)
Jan 08, 2004
2.177
2.215
2.139
2.168
1,973,161
+0.09(+4.49%)
Jan 07, 2004
2.101
2.106
2.060
2.075
292,438
-0.05(-2.49%)
Jan 06, 2004
2.168
2.168
2.126
2.128
1,161,466
-0.05(-2.30%)
Jan 05, 2004
2.133
2.181
2.129
2.178
448,112
+0.11(+5.08%)
Jan 02, 2004
2.068
2.111
2.063
2.073
155,414
+0.02(+0.99%)
Dec 31, 2003
2.075
2.077
2.044
2.052
78,225
-0.02(-0.91%)
Dec 30, 2003
2.006
2.075
2.006
2.071
326,738
+0.07(+3.67%)
Dec 29, 2003
2.015
2.027
1.985
1.998
802,831
+0.01(+0.75%)
Dec 26, 2003
1.992
1.995
1.981
1.983
57,187
-0.01(-0.75%)
Dec 24, 2003
1.998
2.050
1.998
1.998
128,755
-0.01(-0.60%)
Dec 23, 2003
1.994
2.011
1.990
2.010
268,069
+0.01(+0.46%)
Dec 22, 2003
2.016
2.016
1.979
2.001
232,987
-0.03(-1.26%)
Dec 19, 2003
2.017
2.029
2.010
2.026
50,193
-0.03(-1.57%)
Dec 18, 2003
2.000
2.062
1.996
2.059
438,088
+0.04(+1.77%)
Dec 17, 2003
2.052
2.056
2.018
2.023
103,376
-0.05(-2.26%)
Dec 16, 2003
2.061
2.071
2.036
2.070
215,435
-0.01(-0.58%)
Dec 15, 2003
2.132
2.133
2.076
2.082
187,730
-0.03(-1.55%)
Dec 12, 2003
2.140
2.140
2.090
2.115
273,193
+0.02(+0.92%)
Dec 11, 2003
2.056
2.123
2.056
2.095
248,145
+0.08(+3.95%)
Dec 10, 2003
2.067
2.067
2.003
2.016
232,132
-0.03(-1.60%)
Dec 09, 2003
2.112
2.113
2.044
2.049
241,462
-0.07(-3.52%)
Dec 08, 2003
2.140
2.145
2.102
2.123
434,513
-0.01(-0.61%)
Dec 05, 2003
2.174
2.193
2.150
2.136
169,650
-0.04(-1.73%)
Dec 04, 2003
2.166
2.220
2.159
2.174
684,866
+0.02(+0.94%)
Dec 03, 2003
2.135
2.172
2.126
2.154
585,727
+0.06(+2.76%)
Dec 02, 2003
2.101
2.133
2.090
2.096
168,096
-0.02(-1.09%)
Dec 01, 2003
2.128
2.135
2.114
2.119
143,017
+0.04(+1.86%)
Nov 28, 2003
2.075
2.092
2.070
2.080
147,224
+0.04(+1.99%)
Nov 26, 2003
2.027
2.050
2.027
2.040
131,304
+0.05(+2.47%)
Nov 25, 2003
1.994
1.997
1.971
1.991
58,280
+0.02(+0.78%)
Nov 24, 2003
1.970
2.015
1.947
1.975
140,764
+0.02(+1.06%)
Nov 21, 2003
1.941
1.979
1.943
1.954
115,069
+0.01(+0.67%)
Nov 20, 2003
1.957
1.981
1.939
1.941
120,664
-0.01(-0.40%)
Nov 19, 2003
1.963
1.976
1.949
1.949
171,401
+0.01(+0.40%)
Nov 18, 2003
1.934
1.954
1.909
1.941
391,463
+0.10(+5.59%)
Nov 17, 2003
1.870
1.870
1.839
1.839
250,606
-0.03(-1.68%)
Nov 14, 2003
1.911
1.923
1.862
1.870
147,561
-0.03(-1.72%)
Nov 13, 2003
1.930
1.933
1.882
1.903
40,076
+0.03(+1.36%)
Nov 12, 2003
1.898
1.930
1.872
1.877
389,744
+0.02(+1.01%)
Nov 11, 2003
1.871
1.891
1.858
1.858
80,390
-0.05(-2.80%)
Nov 10, 2003
1.932
1.945
1.908
1.912
474,041
-0.02(-1.00%)
Nov 07, 2003
1.918
1.948
1.918
1.931
121,886
+0.05(+2.56%)
Nov 06, 2003
1.880
1.911
1.875
1.883
201,495
+0.02(+0.83%)
Nov 05, 2003
1.877
1.884
1.857
1.868
252,549
-0.05(-2.40%)
Nov 04, 2003
1.933
1.933
1.903
1.913
121,435
-0.02(-1.00%)
Nov 03, 2003
1.967
1.976
1.928
1.933
272,623
+0.01(+0.48%)
Oct 31, 2003
1.930
1.940
1.916
1.924
337,933
+0.01(+0.66%)
Oct 30, 2003
1.908
1.916
1.902
1.911
146,069
+0.00(+0.18%)
Oct 29, 2003
1.886
1.916
1.885
1.908
318,159
+0.05(+2.46%)
Oct 28, 2003
1.876
1.886
1.843
1.862
296,795
-0.03(-1.71%)
Oct 27, 2003
1.896
1.902
1.876
1.894
300,986
-0.01(-0.46%)
Oct 24, 2003
1.875
1.906
1.863
1.903
158,005
+0.00(+0.20%)
Oct 23, 2003
1.843
1.902
1.828
1.899
474,533
+0.06(+3.28%)
Oct 22, 2003
1.827
1.852
1.815
1.839
2,761,720
-0.07(-3.89%)
Oct 21, 2003
1.614
2.009
1.602
1.913
6,837,116
+0.31(+19.58%)
Oct 20, 2003
1.677
1.686
1.585
1.600
1,200,366
-0.10(-5.66%)
Oct 17, 2003
1.692
1.713
1.684
1.696
360,044
+0.01(+0.40%)
Oct 16, 2003
1.645
1.690
1.658
1.689
276,358
+0.04(+2.70%)
Oct 15, 2003
1.669
1.677
1.632
1.645
98,911
-0.00(-0.15%)
Oct 14, 2003
1.667
1.683
1.643
1.647
366,436
-0.05(-3.21%)
Oct 13, 2003
1.696
1.713
1.684
1.702
505,885
-0.02(-0.93%)
Oct 10, 2003
1.677
1.718
1.670
1.718
546,189
+0.06(+3.73%)
Oct 09, 2003
1.634
1.662
1.628
1.656
438,642
+0.04(+2.42%)
Oct 08, 2003
1.626
1.635
1.600
1.617
252,315
+0.00(+0.03%)
Oct 07, 2003
1.583
1.626
1.574
1.616
569,931
+0.04(+2.51%)
Oct 06, 2003
1.552
1.582
1.552
1.577
156,248
+0.05(+3.16%)
Oct 03, 2003
1.544
1.544
1.523
1.528
294,536
+0.00(+0.25%)
Oct 02, 2003
1.512
1.539
1.510
1.524
130,030
+0.02(+1.12%)
Oct 01, 2003
1.508
1.513
1.492
1.508
50,929
+0.00(+0.13%)
Sep 30, 2003
1.513
1.513
1.493
1.506
93,248
+0.00(+0.13%)
Sep 29, 2003
1.505
1.508
1.488
1.504
216,554
-0.00(-0.01%)
Sep 26, 2003
1.499
1.515
1.491
1.504
290,159
+0.01(+0.59%)
Sep 25, 2003
1.496
1.507
1.477
1.495
423,593
-0.02(-1.49%)
Sep 24, 2003
1.528
1.534
1.512
1.518
732,298
-0.01(-0.69%)
Sep 23, 2003
1.515
1.541
1.503
1.528
510,278
-0.00(-0.25%)
Sep 22, 2003
1.537
1.547
1.524
1.532
1,156,814
-0.02(-1.06%)
Sep 19, 2003
1.560
1.567
1.539
1.549
58,213
-0.03(-1.96%)
Sep 18, 2003
1.545
1.579
1.545
1.579
242,115
+0.04(+2.54%)
Sep 17, 2003
1.525
1.554
1.520
1.540
236,644
+0.02(+1.37%)
Sep 16, 2003
1.472
1.520
1.472
1.520
403,042
+0.05(+3.21%)
Sep 15, 2003
1.472
1.491
1.462
1.472
540,843
-0.03(-1.71%)
Sep 12, 2003
1.499
1.509
1.484
1.498
250,735
+0.02(+1.11%)
Sep 11, 2003
1.485
1.498
1.461
1.482
773,965
-0.04(-2.72%)
Sep 10, 2003
1.525
1.563
1.508
1.523
945,439
-0.05(-3.19%)
Sep 09, 2003
1.575
1.593
1.566
1.573
290,107
-0.03(-1.69%)
Sep 08, 2003
1.544
1.604
1.540
1.600
1,254,197
+0.05(+3.05%)
Sep 05, 2003
1.551
1.571
1.549
1.553
287,517
-0.01(-0.74%)
Sep 04, 2003
1.551
1.568
1.548
1.565
579,697
+0.01(+0.62%)
Sep 03, 2003
1.591
1.605
1.552
1.555
293,215
+0.01(+0.62%)
Sep 02, 2003
1.544
1.556
1.525
1.545
396,307
+0.00(+0.13%)
Aug 29, 2003
1.535
1.560
1.528
1.543
508,724
+0.04(+2.50%)
Aug 28, 2003
1.477
1.506
1.472
1.506
212,400
+0.05(+3.28%)
Aug 27, 2003
1.443
1.477
1.439
1.458
227,423
+0.03(+1.82%)
Aug 26, 2003
1.448
1.448
1.409
1.432
497,327
-0.03(-1.72%)
Aug 25, 2003
1.479
1.484
1.445
1.457
253,326
-0.03(-2.30%)
Aug 22, 2003
1.503
1.509
1.486
1.491
125,367
-0.02(-1.59%)
Aug 21, 2003
1.498
1.519
1.492
1.515
149,716
+0.01(+0.96%)
Aug 20, 2003
1.493
1.508
1.484
1.501
248,663
+0.02(+1.27%)
Aug 19, 2003
1.498
1.498
1.460
1.482
601,455
+0.01(+0.39%)
Aug 18, 2003
1.460
1.482
1.455
1.476
271,975
+0.02(+1.29%)
Aug 15, 2003
1.448
1.482
1.435
1.457
380,766
-0.01(-0.56%)
Aug 14, 2003
1.460
1.471
1.460
1.466
131,066
+0.00(+0.23%)
Aug 13, 2003
1.462
1.472
1.457
1.462
209,291
+0.00(+0.17%)
Aug 12, 2003
1.453
1.463
1.440
1.460
556,902
+0.04(+2.93%)
Aug 11, 2003
1.415
1.428
1.400
1.418
99,465
+0.01(+0.93%)
Aug 08, 2003
1.443
1.452
1.395
1.405
196,340
+0.02(+1.25%)
Aug 07, 2003
1.416
1.421
1.386
1.388
206,701
-0.02(-1.64%)
Aug 06, 2003
1.404
1.420
1.382
1.411
665,693
+0.04(+2.56%)
Aug 05, 2003
1.403
1.406
1.363
1.376
267,831
-0.02(-1.21%)
Aug 04, 2003
1.391
1.398
1.375
1.393
97,393
-0.00(-0.28%)
Aug 01, 2003
1.384
1.399
1.375
1.397
266,759
+0.01(+0.84%)
Jul 31, 2003
1.399
1.399
1.375
1.385
442,932
-0.01(-0.80%)
Jul 30, 2003
1.405
1.405
1.388
1.396
245,037
-0.01(-0.86%)
Jul 29, 2003
1.409
1.414
1.390
1.408
836,131
-0.02(-1.15%)
Jul 28, 2003
1.430
1.433
1.421
1.425
314,455
-0.02(-1.60%)
Jul 25, 2003
1.416
1.451
1.412
1.448
895,707
+0.07(+5.30%)
Jul 24, 2003
1.398
1.400
1.361
1.375
835,613
-0.05(-3.46%)
Jul 23, 2003
1.448
1.448
1.405
1.424
672,946
-0.04(-3.02%)
Jul 22, 2003
1.425
1.469
1.415
1.468
1,066,145
+0.03(+1.87%)
Jul 21, 2003
1.408
1.442
1.385
1.441
1,874,820
+0.08(+5.92%)
Jul 18, 2003
1.366
1.377
1.352
1.361
555,348
-0.01(-0.70%)
Jul 17, 2003
1.399
1.411
1.368
1.371
1,879,482
-0.02(-1.73%)
Jul 16, 2003
1.385
1.412
1.330
1.395
1,532,907
+0.01(+0.66%)
Jul 15, 2003
1.400
1.409
1.371
1.385
2,772,081
+0.04(+2.68%)
Jul 14, 2003
1.373
1.387
1.342
1.349
4,479,054
-0.01(-0.43%)
Jul 11, 2003
1.316
1.380
1.310
1.355
10,661,972
+0.00(+0.29%)
Jul 10, 2003
1.356
1.415
1.339
1.351
14,728,659
-0.15(-9.71%)
Jul 09, 2003
1.394
1.593
1.375
1.496
26,026,278
-0.44(-22.78%)
Jul 07, 2003
1.894
1.967
1.892
1.938
410,295
+0.11(+5.77%)
Jul 03, 2003
1.870
1.870
1.811
1.832
374,549
-0.04(-1.94%)
Jul 02, 2003
1.844
1.870
1.839
1.869
205,665
+0.06(+3.11%)
Jul 01, 2003
1.813
1.825
1.796
1.812
593,684
-0.00(-0.26%)
Jun 30, 2003
1.841
1.841
1.791
1.817
430,447
-0.04(-1.95%)
Jun 27, 2003
1.864
1.871
1.848
1.853
212,400
-0.03(-1.79%)
Jun 26, 2003
1.889
1.895
1.861
1.887
44,034
+0.05(+2.90%)
Jun 25, 2003
1.820
1.882
1.820
1.834
412,885
+0.00(+0.21%)
Jun 24, 2003
1.845
1.851
1.787
1.830
163,703
-0.04(-2.32%)
Jun 23, 2003
1.877
1.884
1.858
1.873
62,683
+0.03(+1.36%)
Jun 20, 2003
1.855
1.866
1.822
1.848
141,945
-0.01(-0.52%)
Jun 19, 2003
1.881
1.892
1.845
1.858
219,134
-0.05(-2.56%)
Jun 18, 2003
1.942
1.942
1.881
1.907
171,992
-0.04(-2.20%)
Jun 17, 2003
2.005
2.013
1.934
1.950
162,667
-0.08(-3.81%)
Jun 16, 2003
1.967
2.027
1.967
2.027
147,126
+0.13(+6.60%)
Jun 13, 2003
1.907
1.942
1.896
1.901
243,483
-0.08(-4.11%)
Jun 12, 2003
1.992
2.015
1.953
1.983
423,246
-0.04(-1.98%)
Jun 11, 2003
1.999
2.034
1.991
2.023
116,561
+0.04(+1.82%)
Jun 10, 2003
1.998
2.000
1.958
1.987
52,322
+0.01(+0.41%)
Jun 09, 2003
2.016
2.016
1.968
1.979
70,454
-0.02(-1.20%)
Jun 06, 2003
2.054
2.075
2.003
2.003
118,633
-0.04(-2.19%)
Jun 05, 2003
1.988
2.051
1.981
2.048
192,714
+0.04(+1.82%)
Jun 04, 2003
2.028
2.043
1.978
2.011
47,142
+0.07(+3.40%)
Jun 03, 2003
1.979
2.015
1.877
1.945
244,519
-0.08(-4.02%)
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.