Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apache Corp (NY: APA )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2004 27.00 27.19 26.79 26.99 3,947,380 +0.13(+0.49%)
Mar 30, 2004 26.32 27.05 26.31 26.85 3,342,035 +0.54(+2.07%)
Mar 29, 2004 26.01 26.48 26.01 26.31 2,512,405 +0.35(+1.35%)
Mar 26, 2004 25.55 26.24 25.55 25.96 3,678,303 +0.47(+1.84%)
Mar 25, 2004 25.47 25.65 25.37 25.49 7,083,528 +0.17(+0.69%)
Mar 24, 2004 26.19 26.38 25.25 25.32 5,158,550 -1.05(-3.98%)
Mar 23, 2004 26.33 26.45 26.13 26.37 4,306,684 +0.26(+0.98%)
Mar 22, 2004 26.00 26.41 25.97 26.11 3,852,675 -0.21(-0.81%)
Mar 19, 2004 26.95 26.98 26.25 26.32 2,894,106 -0.66(-2.43%)
Mar 18, 2004 26.76 27.13 26.48 26.98 3,133,588 +0.19(+0.70%)
Mar 17, 2004 26.59 26.84 26.44 26.79 2,728,532 +0.53(+2.00%)
Mar 16, 2004 27.07 27.07 26.21 26.27 3,694,940 -0.14(-0.54%)
Mar 15, 2004 25.96 26.57 25.96 26.41 4,324,601 +0.61(+2.35%)
Mar 12, 2004 25.12 25.81 25.12 25.80 3,758,930 +0.71(+2.81%)
Mar 11, 2004 25.32 25.52 25.00 25.10 5,737,980 -0.56(-2.19%)
Mar 10, 2004 26.13 26.33 25.60 25.66 2,809,319 -0.54(-2.05%)
Mar 09, 2004 26.50 26.59 25.94 26.20 2,856,831 -0.31(-1.16%)
Mar 08, 2004 26.56 26.86 26.40 26.50 2,380,426 +0.09(+0.33%)
Mar 05, 2004 26.09 26.60 26.04 26.42 3,938,262 +0.39(+1.51%)
Mar 04, 2004 26.59 26.60 25.92 26.02 4,948,503 -0.43(-1.63%)
Mar 03, 2004 26.18 26.59 25.95 26.45 3,763,089 +0.19(+0.71%)
Mar 02, 2004 26.84 27.13 26.17 26.27 4,835,561 -0.12(-0.45%)
Mar 01, 2004 25.94 26.39 25.82 26.39 3,796,844 +0.65(+2.53%)
Feb 27, 2004 25.43 25.88 25.43 25.74 4,042,405 +0.31(+1.20%)
Feb 26, 2004 25.13 25.67 25.00 25.43 6,189,269 +0.42(+1.67%)
Feb 25, 2004 24.38 25.03 24.35 25.01 4,060,323 +0.48(+1.94%)
Feb 24, 2004 24.34 24.58 24.15 24.54 2,678,459 +0.33(+1.37%)
Feb 23, 2004 24.22 24.38 24.10 24.20 3,245,730 +0.04(+0.16%)
Feb 20, 2004 24.19 24.25 23.64 24.17 4,977,139 -0.13(-0.54%)
Feb 19, 2004 24.57 24.62 24.15 24.30 4,075,520 -0.21(-0.87%)
Feb 18, 2004 24.93 25.00 24.46 24.51 2,878,108 -0.41(-1.66%)
Feb 17, 2004 25.07 25.13 24.71 24.92 1,898,582 +0.23(+0.91%)
Feb 13, 2004 24.92 24.92 24.41 24.70 3,104,473 -0.23(-0.90%)
Feb 12, 2004 24.97 25.23 24.72 24.92 3,014,087 +0.02(+0.10%)
Feb 11, 2004 24.72 24.99 24.45 24.90 3,301,562 +0.14(+0.58%)
Feb 10, 2004 24.18 24.87 23.91 24.75 5,134,554 +0.76(+3.15%)
Feb 09, 2004 23.45 24.23 23.44 24.00 5,331,163 +0.73(+3.12%)
Feb 06, 2004 23.43 23.45 23.00 23.27 6,405,715 -0.04(-0.16%)
Feb 05, 2004 23.72 23.83 23.00 23.31 4,686,465 -0.35(-1.48%)
Feb 04, 2004 24.00 24.17 23.51 23.66 3,656,226 -0.47(-1.94%)
Feb 03, 2004 24.05 24.24 23.90 24.13 2,806,439 +0.08(+0.34%)
Feb 02, 2004 24.11 24.37 23.69 24.05 5,455,784 -0.01(-0.03%)
Jan 30, 2004 24.07 24.64 23.98 24.05 5,189,426 -0.61(-2.48%)
Jan 29, 2004 25.32 25.34 24.40 24.67 6,211,185 -0.62(-2.45%)
Jan 28, 2004 26.06 26.06 25.15 25.29 5,166,709 -0.77(-2.95%)
Jan 27, 2004 26.37 26.47 26.04 26.05 2,329,234 -0.32(-1.21%)
Jan 26, 2004 26.13 26.39 25.97 26.37 2,838,434 -0.25(-0.94%)
Jan 23, 2004 26.44 27.00 26.38 26.62 2,613,510 +0.36(+1.36%)
Jan 22, 2004 26.60 26.79 26.13 26.27 3,117,751 -0.33(-1.25%)
Jan 21, 2004 26.63 26.69 26.32 26.60 2,763,886 +0.09(+0.35%)
Jan 20, 2004 26.25 26.74 26.18 26.50 3,059,200 +0.59(+2.27%)
Jan 16, 2004 25.55 26.12 25.54 25.92 3,472,575 +0.36(+1.42%)
Jan 15, 2004 26.26 26.62 25.54 25.55 3,548,563 +12.46(+95.13%)
Jan 14, 2004 13.13 13.16 13.01 13.10 4,274,209 -0.05(-0.42%)
Jan 13, 2004 13.08 13.26 13.05 13.15 4,931,066 +0.10(+0.78%)
Jan 12, 2004 13.00 13.09 12.95 13.05 3,261,568 -0.00(-0.02%)
Jan 09, 2004 12.74 13.17 12.70 13.05 4,854,918 +0.26(+2.01%)
Jan 08, 2004 12.74 12.81 12.67 12.79 3,315,959 +0.06(+0.45%)
Jan 07, 2004 12.80 12.80 12.70 12.74 4,162,547 -0.07(-0.51%)
Jan 06, 2004 12.82 12.91 12.78 12.80 4,241,254 +0.06(+0.44%)
Jan 05, 2004 12.57 12.78 12.56 12.75 5,028,971 +0.18(+1.44%)
Jan 02, 2004 12.70 12.78 12.53 12.56 3,757,810 -0.11(-0.86%)
Dec 31, 2003 12.86 12.92 12.61 12.67 4,240,934 -0.17(-1.35%)
Dec 30, 2003 12.86 13.03 12.80 12.85 2,677,020 -0.06(-0.47%)
Dec 29, 2003 12.69 12.92 12.65 12.91 2,438,017 +0.22(+1.72%)
Dec 26, 2003 12.75 12.76 12.65 12.69 1,333,870 -0.03(-0.25%)
Dec 24, 2003 12.50 12.81 12.50 12.72 1,919,378 +0.22(+1.78%)
Dec 23, 2003 12.48 12.50 12.43 12.50 4,153,268 -0.05(-0.40%)
Dec 22, 2003 12.61 12.61 12.49 12.55 3,014,247 -0.06(-0.50%)
Dec 19, 2003 12.66 12.71 12.47 12.61 4,918,588 -0.05(-0.37%)
Dec 18, 2003 12.28 12.71 12.24 12.66 7,186,072 +0.45(+3.71%)
Dec 17, 2003 12.10 12.24 12.06 12.21 5,076,323 +0.05(+0.38%)
Dec 16, 2003 11.90 12.20 11.90 12.16 4,060,163 +0.27(+2.26%)
Dec 15, 2003 11.93 12.03 11.89 11.89 3,511,449 -0.19(-1.58%)
Dec 12, 2003 11.94 12.07 11.96 12.08 3,120,150 +0.14(+1.20%)
Dec 11, 2003 11.99 12.00 11.86 11.94 3,932,503 -0.05(-0.42%)
Dec 10, 2003 12.04 12.14 11.97 11.99 4,231,976 -0.06(-0.52%)
Dec 09, 2003 12.16 12.17 12.03 12.05 5,559,128 -0.11(-0.91%)
Dec 08, 2003 11.90 12.17 11.88 12.16 4,336,919 +0.32(+2.72%)
Dec 05, 2003 11.98 11.98 11.74 11.84 4,332,120 -0.09(-0.72%)
Dec 04, 2003 11.61 11.99 11.57 11.92 5,249,416 +0.39(+3.35%)
Dec 03, 2003 11.56 11.58 11.45 11.54 3,671,424 +0.04(+0.37%)
Dec 02, 2003 11.42 11.53 11.41 11.50 3,721,336 +0.12(+1.06%)
Dec 01, 2003 11.22 11.39 11.20 11.38 2,786,123 +0.15(+1.38%)
Nov 28, 2003 11.24 11.25 11.17 11.22 627,421 -0.02(-0.17%)
Nov 26, 2003 11.25 11.25 11.15 11.24 2,408,262 +0.05(+0.45%)
Nov 25, 2003 11.06 11.21 11.06 11.19 4,600,558 +0.14(+1.25%)
Nov 24, 2003 10.89 11.07 10.89 11.05 4,490,175 +0.20(+1.89%)
Nov 21, 2003 10.99 10.96 10.85 10.85 3,591,436 -0.14(-1.27%)
Nov 20, 2003 11.12 11.12 10.96 10.99 4,066,562 -0.10(-0.93%)
Nov 19, 2003 11.15 11.19 11.05 11.09 3,020,966 -0.06(-0.53%)
Nov 18, 2003 11.17 11.22 11.16 11.15 3,865,953 -0.03(-0.22%)
Nov 17, 2003 11.14 11.27 11.11 11.17 3,825,639 -0.13(-1.12%)
Nov 14, 2003 11.13 11.29 11.13 11.30 5,169,109 +0.10(+0.89%)
Nov 13, 2003 11.10 11.22 11.03 11.20 3,479,454 +0.11(+1.01%)
Nov 12, 2003 10.99 11.09 10.95 11.09 2,170,219 +0.14(+1.26%)
Nov 11, 2003 10.95 10.98 10.85 10.95 2,249,247 +0.00(+0.03%)
Nov 10, 2003 10.93 10.98 10.88 10.95 3,340,916 +0.02(+0.21%)
Nov 07, 2003 10.92 11.03 10.91 10.92 2,440,577 -0.02(-0.14%)
Nov 06, 2003 10.83 10.94 10.81 10.94 4,725,338 +0.11(+1.01%)
Nov 05, 2003 10.64 10.89 10.64 10.83 6,663,274 +0.19(+1.76%)
Nov 04, 2003 10.72 10.79 10.64 10.64 4,896,192 -0.25(-2.32%)
Nov 03, 2003 10.96 10.96 10.88 10.90 1,881,624 +0.00(+0.04%)
Oct 31, 2003 10.78 10.98 10.82 10.89 3,046,242 +0.12(+1.07%)
Oct 30, 2003 10.97 10.98 10.77 10.78 2,945,138 -0.16(-1.43%)
Oct 29, 2003 10.84 10.98 10.81 10.93 3,019,366 +0.14(+1.32%)
Oct 28, 2003 10.73 10.79 10.69 10.79 4,259,811 +0.06(+0.57%)
Oct 27, 2003 10.82 10.82 10.71 10.73 2,547,120 -0.09(-0.87%)
Oct 24, 2003 10.87 10.94 10.78 10.82 2,478,011 -0.03(-0.32%)
Oct 23, 2003 11.04 11.04 10.75 10.86 4,640,872 -0.18(-1.66%)
Oct 22, 2003 10.94 11.06 10.88 11.04 3,366,192 +0.14(+1.30%)
Oct 21, 2003 10.84 11.00 10.84 10.90 3,627,910 +0.06(+0.55%)
Oct 20, 2003 10.97 11.00 10.84 10.84 5,057,126 -0.15(-1.38%)
Oct 17, 2003 11.02 11.06 10.95 10.99 4,501,694 -0.03(-0.26%)
Oct 16, 2003 10.90 11.02 10.88 11.02 4,321,562 +0.14(+1.25%)
Oct 15, 2003 11.09 11.09 10.84 10.88 6,123,519 -0.21(-1.89%)
Oct 14, 2003 11.19 11.26 11.06 11.09 4,955,382 -0.17(-1.49%)
Oct 13, 2003 11.20 11.27 11.13 11.26 2,159,661 +0.05(+0.47%)
Oct 10, 2003 11.04 11.29 11.08 11.20 3,572,879 +0.16(+1.46%)
Oct 09, 2003 11.10 11.10 11.00 11.04 7,201,430 -0.17(-1.55%)
Oct 08, 2003 11.35 11.35 11.16 11.22 4,863,557 -0.13(-1.17%)
Oct 07, 2003 11.39 11.41 11.28 11.35 5,616,719 -0.04(-0.37%)
Oct 06, 2003 11.20 11.41 11.20 11.39 4,828,042 +0.19(+1.67%)
Oct 03, 2003 11.04 11.24 10.92 11.20 7,257,101 +0.20(+1.85%)
Oct 02, 2003 10.89 11.01 10.88 11.00 4,418,507 +0.03(+0.28%)
Oct 01, 2003 10.84 10.97 10.74 10.97 3,867,873 +0.13(+1.24%)
Sep 30, 2003 10.74 10.95 10.66 10.84 4,512,892 +0.10(+0.93%)
Sep 29, 2003 10.69 10.74 10.63 10.74 3,421,863 +0.07(+0.69%)
Sep 26, 2003 10.70 10.71 10.62 10.66 4,723,739 -0.07(-0.64%)
Sep 25, 2003 10.80 10.80 10.67 10.73 4,099,197 -0.07(-0.61%)
Sep 24, 2003 10.64 10.83 10.75 10.80 5,574,485 +0.15(+1.45%)
Sep 23, 2003 10.57 10.65 10.53 10.64 3,632,070 +0.10(+0.98%)
Sep 22, 2003 10.55 10.57 10.45 10.54 3,657,026 -0.01(-0.09%)
Sep 19, 2003 10.43 10.55 10.38 10.55 2,854,272 +0.12(+1.12%)
Sep 18, 2003 10.40 10.43 10.24 10.43 5,062,566 +0.03(+0.30%)
Sep 17, 2003 10.57 10.58 10.39 10.40 4,601,838 -0.17(-1.60%)
Sep 16, 2003 10.48 10.56 10.50 10.57 2,672,860 +0.09(+0.88%)
Sep 15, 2003 10.55 10.58 10.44 10.48 3,439,140 -0.07(-0.65%)
Sep 12, 2003 10.45 10.55 10.44 10.55 4,530,169 +0.16(+1.52%)
Sep 11, 2003 10.44 10.52 10.24 10.39 5,223,180 -0.05(-0.49%)
Sep 10, 2003 10.44 10.49 10.38 10.44 5,715,903 -0.03(-0.30%)
Sep 09, 2003 10.63 10.63 10.47 10.47 3,231,173 -0.16(-1.54%)
Sep 08, 2003 10.48 10.64 10.48 10.63 4,035,207 +0.21(+1.98%)
Sep 05, 2003 10.72 10.72 10.43 10.43 5,509,855 -0.30(-2.75%)
Sep 04, 2003 10.74 10.81 10.66 10.72 4,806,606 -0.02(-0.19%)
Sep 03, 2003 10.69 10.75 10.66 10.74 3,795,244 +0.03(+0.32%)
Sep 02, 2003 10.78 10.78 10.62 10.71 5,017,453 -0.07(-0.65%)
Aug 29, 2003 10.77 10.81 10.56 10.78 3,063,839 +0.01(+0.07%)
Aug 28, 2003 10.52 10.79 10.49 10.77 6,164,473 +0.25(+2.38%)
Aug 27, 2003 10.41 10.55 10.41 10.52 3,195,978 +0.10(+0.93%)
Aug 26, 2003 10.47 10.50 10.33 10.43 3,788,205 -0.00(-0.05%)
Aug 25, 2003 10.40 10.47 10.39 10.43 3,204,937 +0.05(+0.44%)
Aug 22, 2003 10.58 10.59 10.35 10.38 3,108,312 -0.10(-0.98%)
Aug 21, 2003 10.42 10.49 10.35 10.49 3,200,138 +0.16(+1.54%)
Aug 20, 2003 10.35 10.39 10.30 10.33 5,009,774 -0.06(-0.56%)
Aug 19, 2003 10.46 10.47 10.35 10.39 4,605,357 -0.08(-0.72%)
Aug 18, 2003 10.39 10.47 10.35 10.46 3,354,033 +0.12(+1.13%)
Aug 15, 2003 10.31 10.35 10.25 10.34 1,709,491 +0.10(+0.95%)
Aug 14, 2003 10.47 10.50 10.12 10.25 7,462,509 -0.17(-1.61%)
Aug 13, 2003 10.39 10.50 10.31 10.41 4,748,375 +0.11(+1.05%)
Aug 12, 2003 10.27 10.33 10.11 10.31 3,999,052 +0.12(+1.21%)
Aug 11, 2003 10.09 10.25 10.09 10.18 4,308,764 +0.09(+0.91%)
Aug 08, 2003 10.22 10.23 10.03 10.09 5,780,213 -0.09(-0.89%)
Aug 07, 2003 9.830 10.19 9.822 10.18 6,424,592 +0.35(+3.58%)
Aug 06, 2003 9.627 9.853 9.587 9.830 5,896,995 +0.27(+2.81%)
Aug 05, 2003 9.561 9.720 9.533 9.561 5,759,416 -0.01(-0.11%)
Aug 04, 2003 9.650 9.650 9.505 9.572 6,035,853 -0.15(-1.54%)
Aug 01, 2003 9.684 9.722 9.566 9.722 3,712,697 +0.04(+0.40%)
Jul 31, 2003 9.650 9.808 9.627 9.683 6,095,683 +0.10(+1.04%)
Jul 30, 2003 9.650 9.686 9.558 9.583 5,319,485 -0.05(-0.55%)
Jul 29, 2003 9.841 9.931 9.636 9.636 6,341,405 -0.21(-2.14%)
Jul 28, 2003 9.830 9.895 9.766 9.847 4,494,015 -0.03(-0.30%)
Jul 25, 2003 9.798 9.889 9.697 9.877 3,251,330 +0.14(+1.41%)
Jul 24, 2003 9.923 10.04 9.739 9.739 5,864,360 -0.06(-0.62%)
Jul 23, 2003 9.977 10.00 9.781 9.800 5,525,213 -0.10(-1.03%)
Jul 22, 2003 10.08 10.10 9.856 9.902 4,202,221 -0.18(-1.75%)
Jul 21, 2003 10.12 10.18 10.03 10.08 4,610,796 -0.00(-0.05%)
Jul 18, 2003 9.889 10.13 9.831 10.08 4,721,179 +0.27(+2.79%)
Jul 17, 2003 9.725 9.883 9.705 9.809 4,531,129 +0.08(+0.87%)
Jul 16, 2003 9.814 9.880 9.670 9.725 7,173,274 -0.09(-0.89%)
Jul 15, 2003 9.988 9.992 9.806 9.812 4,744,215 -0.11(-1.09%)
Jul 14, 2003 10.10 10.15 9.909 9.920 5,857,321 -0.18(-1.78%)
Jul 11, 2003 10.04 10.12 9.955 10.10 5,564,567 +0.07(+0.73%)
Jul 10, 2003 10.16 10.20 9.895 10.03 8,427,478 -0.14(-1.34%)
Jul 09, 2003 9.947 10.23 9.947 10.16 5,550,169 +0.24(+2.46%)
Jul 08, 2003 10.08 10.08 9.861 9.919 7,360,125 -0.16(-1.63%)
Jul 07, 2003 9.925 10.22 9.925 10.08 7,670,796 -0.04(-0.36%)
Jul 03, 2003 9.908 10.13 9.884 10.12 4,062,402 +0.20(+2.07%)
Jul 02, 2003 9.998 10.04 9.845 9.914 4,803,086 -0.08(-0.84%)
Jul 01, 2003 10.17 10.17 9.889 9.998 4,903,870 -0.17(-1.66%)
Jun 30, 2003 10.21 10.28 10.14 10.17 4,511,612 +0.01(+0.12%)
Jun 27, 2003 10.14 10.22 10.06 10.15 3,059,040 +0.01(+0.11%)
Jun 26, 2003 10.29 10.51 10.11 10.14 5,885,476 -0.16(-1.56%)
Jun 25, 2003 10.16 10.44 10.16 10.30 5,778,933 +0.16(+1.54%)
Jun 24, 2003 10.10 10.24 10.08 10.15 3,541,844 +0.03(+0.25%)
Jun 23, 2003 10.09 10.17 9.978 10.12 4,461,060 +0.10(+1.05%)
Jun 20, 2003 10.10 10.12 9.963 10.02 4,660,709 -0.02(-0.22%)
Jun 19, 2003 9.916 10.14 9.731 10.04 6,481,543 +0.12(+1.26%)
Jun 18, 2003 9.864 9.959 9.767 9.916 5,835,244 +0.06(+0.60%)
Jun 17, 2003 10.03 10.13 9.845 9.856 6,541,374 -0.18(-1.76%)
Jun 16, 2003 10.17 10.18 9.963 10.03 5,932,509 -0.13(-1.31%)
Jun 13, 2003 10.32 10.32 10.04 10.17 6,120,640 -0.16(-1.51%)
Jun 12, 2003 10.65 10.81 10.24 10.32 8,761,825 -0.33(-3.08%)
Jun 11, 2003 10.42 10.66 10.32 10.65 6,569,529 +0.33(+3.18%)
Jun 10, 2003 10.28 10.39 10.25 10.32 5,605,520 +0.12(+1.23%)
Jun 09, 2003 10.24 10.28 10.18 10.20 3,920,345 -0.07(-0.65%)
Jun 06, 2003 10.28 10.44 10.22 10.26 6,655,596 -0.08(-0.76%)
Jun 05, 2003 10.42 10.42 10.21 10.34 6,448,268 -0.09(-0.90%)
Jun 04, 2003 10.55 10.65 10.38 10.44 7,208,149 -0.06(-0.54%)
Jun 03, 2003 10.40 10.57 10.25 10.49 4,307,164 +0.04(+0.40%)
Jun 02, 2003 10.38 10.51 10.33 10.45 6,449,868 +0.15(+1.44%)
May 30, 2003 10.05 10.32 10.01 10.30 6,800,853 +0.33(+3.27%)
May 29, 2003 10.20 10.20 9.928 9.975 7,209,109 -0.21(-2.04%)
May 28, 2003 10.34 10.39 10.17 10.18 5,267,973 -0.14(-1.38%)
May 27, 2003 10.11 10.38 10.09 10.33 5,036,330 +0.21(+2.12%)
May 23, 2003 10.03 10.20 10.00 10.11 3,122,070 +0.08(+0.78%)
May 22, 2003 9.923 10.09 9.786 10.03 7,597,208 +0.12(+1.25%)
May 21, 2003 9.442 9.920 9.420 9.909 8,085,451 +0.48(+5.04%)
May 20, 2003 9.525 9.578 9.386 9.434 3,788,845 -0.08(-0.79%)
May 19, 2003 9.659 9.689 9.509 9.509 3,221,574 -0.15(-1.55%)
May 16, 2003 9.673 9.689 9.587 9.659 3,038,563 -0.04(-0.39%)
May 15, 2003 9.553 9.697 9.553 9.697 4,942,904 +0.14(+1.50%)
May 14, 2003 9.458 9.586 9.409 9.553 4,655,269 +0.10(+1.01%)
May 13, 2003 9.342 9.487 9.306 9.458 3,187,660 +0.12(+1.24%)
May 12, 2003 9.267 9.462 9.267 9.342 5,410,031 +0.03(+0.29%)
May 09, 2003 9.044 9.330 9.042 9.316 6,655,276 +0.28(+3.04%)
May 08, 2003 8.955 9.087 8.892 9.040 4,073,281 +0.07(+0.78%)
May 07, 2003 8.944 9.139 8.942 8.970 7,542,816 +0.03(+0.30%)
May 06, 2003 9.186 9.225 8.792 8.944 8,844,692 -0.25(-2.69%)
May 05, 2003 9.158 9.219 9.072 9.191 3,577,998 +0.09(+1.03%)
May 02, 2003 8.978 9.159 8.978 9.097 4,664,548 +0.15(+1.68%)
Apr 30, 2003 8.901 9.025 8.901 8.947 8,642,804 +0.05(+0.51%)
Apr 29, 2003 9.111 9.111 8.861 8.901 8,486,349 -0.26(-2.83%)
Apr 28, 2003 9.212 9.267 9.134 9.161 5,397,553 -0.02(-0.17%)
Apr 25, 2003 9.383 9.383 9.175 9.176 8,346,530 -0.36(-3.78%)
Apr 24, 2003 9.587 9.689 9.517 9.537 3,794,924 -0.04(-0.44%)
Apr 23, 2003 9.689 9.722 9.564 9.580 4,180,464 -0.11(-1.11%)
Apr 22, 2003 9.616 9.737 9.537 9.687 3,708,858 +0.07(+0.76%)
Apr 21, 2003 9.570 9.642 9.428 9.614 4,699,423 +0.14(+1.45%)
Apr 17, 2003 9.183 9.492 9.183 9.476 3,489,372 +0.24(+2.55%)
Apr 16, 2003 9.351 9.351 9.189 9.241 4,001,612 -0.11(-1.19%)
Apr 15, 2003 9.398 9.422 9.256 9.351 4,460,100 -0.06(-0.66%)
Apr 14, 2003 9.469 9.544 9.408 9.414 3,543,124 -0.09(-0.95%)
Apr 11, 2003 9.470 9.523 9.314 9.505 3,595,276 +0.03(+0.36%)
Apr 10, 2003 9.311 9.492 9.311 9.470 5,309,887 +0.18(+1.90%)
Apr 09, 2003 9.234 9.339 9.192 9.294 5,026,091 +0.10(+1.05%)
Apr 08, 2003 9.316 9.316 9.148 9.197 5,055,847 -0.15(-1.61%)
Apr 07, 2003 9.542 9.542 9.319 9.347 4,647,271 -0.20(-2.06%)
Apr 04, 2003 9.487 9.564 9.444 9.544 4,095,997 +0.10(+1.01%)
Apr 03, 2003 9.581 9.595 9.423 9.448 3,200,458 -0.13(-1.39%)
Apr 02, 2003 9.698 9.698 9.470 9.581 3,797,804 -0.12(-1.21%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.