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
TransCanada Corporation
(NY:
TRP
)
38.91
-0.21 (-0.54%)
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, 2006
6.523
6.523
6.429
6.453
286,768
-0.02(-0.34%)
Apr 27, 2006
6.501
6.542
6.429
6.475
384,343
-0.05(-0.74%)
Apr 26, 2006
6.507
6.573
6.507
6.523
312,422
+0.03(+0.40%)
Apr 25, 2006
6.512
6.542
6.470
6.496
280,355
-0.01(-0.13%)
Apr 24, 2006
6.542
6.542
6.475
6.505
261,115
-0.03(-0.40%)
Apr 21, 2006
6.577
6.577
6.505
6.531
293,640
-0.02(-0.23%)
Apr 20, 2006
6.634
6.656
6.529
6.547
479,169
-0.13(-1.90%)
Apr 19, 2006
6.549
6.706
6.547
6.673
677,067
+0.15(+2.24%)
Apr 18, 2006
6.462
6.531
6.440
6.527
296,388
+0.07(+1.01%)
Apr 17, 2006
6.440
6.475
6.418
6.462
359,148
+0.05(+0.78%)
Apr 13, 2006
6.420
6.451
6.350
6.411
394,879
-0.01(-0.14%)
Apr 12, 2006
6.409
6.468
6.389
6.420
437,940
-0.01(-0.14%)
Apr 11, 2006
6.512
6.518
6.365
6.429
345,405
-0.04(-0.64%)
Apr 10, 2006
6.411
6.494
6.383
6.470
661,950
+0.08(+1.26%)
Apr 07, 2006
6.389
6.416
6.365
6.389
409,080
+0.02(+0.24%)
Apr 06, 2006
6.296
6.403
6.296
6.374
439,773
+0.09(+1.35%)
Apr 05, 2006
6.315
6.320
6.254
6.289
336,243
-0.02(-0.24%)
Apr 04, 2006
6.263
6.328
6.237
6.304
364,645
+0.02(+0.24%)
Apr 03, 2006
6.234
6.317
6.234
6.289
465,884
-0.03(-0.41%)
Mar 31, 2006
6.328
6.355
6.285
6.315
376,555
-0.04(-0.69%)
Mar 30, 2006
6.381
6.411
6.350
6.359
369,684
+0.03(+0.45%)
Mar 29, 2006
6.328
6.341
6.256
6.331
615,682
-0.04(-0.62%)
Mar 28, 2006
6.435
6.435
6.346
6.370
431,527
-0.07(-1.02%)
Mar 27, 2006
6.442
6.455
6.396
6.435
432,901
-0.03(-0.44%)
Mar 24, 2006
6.453
6.483
6.403
6.464
296,847
+0.01(+0.20%)
Mar 23, 2006
6.501
6.501
6.431
6.451
451,225
-0.05(-0.71%)
Mar 22, 2006
6.518
6.519
6.464
6.496
399,918
-0.03(-0.40%)
Mar 21, 2006
6.510
6.564
6.510
6.523
343,572
-0.04(-0.57%)
Mar 20, 2006
6.610
6.634
6.549
6.560
310,131
-0.06(-0.92%)
Mar 17, 2006
6.680
6.715
6.599
6.621
377,472
-0.07(-1.08%)
Mar 16, 2006
6.636
6.717
6.634
6.693
407,706
+0.03(+0.39%)
Mar 15, 2006
6.606
6.686
6.606
6.667
386,634
+0.06(+0.93%)
Mar 14, 2006
6.549
6.658
6.536
6.606
467,717
+0.06(+0.90%)
Mar 13, 2006
6.481
6.549
6.457
6.547
451,225
+0.06(+0.87%)
Mar 10, 2006
6.416
6.534
6.416
6.490
430,611
+0.06(+0.99%)
Mar 09, 2006
6.472
6.510
6.403
6.427
480,544
-0.05(-0.81%)
Mar 08, 2006
6.479
6.523
6.446
6.479
341,740
-0.04(-0.57%)
Mar 07, 2006
6.507
6.590
6.468
6.516
515,817
-0.05(-0.80%)
Mar 06, 2006
6.573
6.592
6.512
6.568
524,979
-0.05(-0.69%)
Mar 03, 2006
6.695
6.723
6.614
6.614
372,433
-0.09(-1.40%)
Mar 02, 2006
6.723
6.741
6.682
6.708
422,365
+0.02(+0.26%)
Mar 01, 2006
6.715
6.715
6.669
6.691
311,048
-0.01(-0.10%)
Feb 28, 2006
6.737
6.767
6.693
6.697
438,857
-0.04(-0.58%)
Feb 27, 2006
6.697
6.756
6.695
6.737
344,947
+0.07(+1.08%)
Feb 24, 2006
6.658
6.693
6.632
6.665
311,506
+0.02(+0.36%)
Feb 23, 2006
6.654
6.682
6.636
6.641
355,483
-0.06(-0.85%)
Feb 22, 2006
6.660
6.697
6.641
6.697
291,807
+0.02(+0.29%)
Feb 21, 2006
6.689
6.730
6.662
6.678
428,320
+0.04(+0.62%)
Feb 17, 2006
6.625
6.689
6.621
6.636
340,366
+0.02(+0.23%)
Feb 16, 2006
6.645
6.645
6.560
6.621
470,007
-0.01(-0.10%)
Feb 15, 2006
6.678
6.693
6.555
6.627
633,548
+0.00(+0.07%)
Feb 14, 2006
6.597
6.647
6.549
6.623
680,274
+0.06(+0.90%)
Feb 13, 2006
6.630
6.630
6.542
6.564
441,147
-0.05(-0.79%)
Feb 10, 2006
6.619
6.649
6.523
6.617
606,062
+0.01(+0.13%)
Feb 09, 2006
6.625
6.686
6.577
6.608
843,357
+0.03(+0.43%)
Feb 08, 2006
6.568
6.597
6.481
6.579
509,404
+0.02(+0.27%)
Feb 07, 2006
6.621
6.638
6.547
6.562
654,162
-0.11(-1.64%)
Feb 06, 2006
6.658
6.730
6.638
6.671
470,007
-0.03(-0.46%)
Feb 03, 2006
6.654
6.710
6.595
6.702
389,840
+0.00(+0.03%)
Feb 02, 2006
6.680
6.728
6.669
6.699
590,487
-0.01(-0.13%)
Feb 01, 2006
6.809
6.815
6.691
6.708
585,448
-0.11(-1.66%)
Jan 31, 2006
6.854
6.881
6.761
6.822
657,369
+0.02(+0.22%)
Jan 30, 2006
6.776
6.854
6.769
6.806
777,391
+0.06(+0.87%)
Jan 27, 2006
6.721
6.778
6.708
6.747
406,332
+0.03(+0.52%)
Jan 26, 2006
6.778
6.778
6.713
6.713
549,258
-0.05(-0.77%)
Jan 25, 2006
6.798
6.811
6.708
6.765
604,230
+0.00(+0.06%)
Jan 24, 2006
6.758
6.785
6.706
6.761
660,576
+0.00(+0.03%)
Jan 23, 2006
6.658
6.761
6.647
6.758
417,326
+0.14(+2.08%)
Jan 20, 2006
6.558
6.641
6.549
6.621
666,989
+0.09(+1.40%)
Jan 19, 2006
6.490
6.553
6.416
6.529
1,114,550
+0.03(+0.50%)
Jan 18, 2006
6.494
6.558
6.472
6.496
953,300
-0.15(-2.20%)
Jan 17, 2006
6.747
6.750
6.612
6.643
699,514
-0.09(-1.36%)
Jan 13, 2006
6.732
6.778
6.713
6.734
388,924
-0.02(-0.23%)
Jan 12, 2006
6.767
6.780
6.739
6.750
478,253
-0.03(-0.51%)
Jan 11, 2006
6.745
6.802
6.745
6.785
786,552
+0.07(+0.97%)
Jan 10, 2006
6.621
6.723
6.619
6.719
1,081,109
-0.01(-0.13%)
Jan 09, 2006
6.795
6.802
6.726
6.728
829,614
-0.11(-1.56%)
Jan 06, 2006
6.850
6.872
6.820
6.835
646,833
-0.03(-0.48%)
Jan 05, 2006
6.948
6.959
6.859
6.868
1,178,684
-0.14(-2.05%)
Jan 04, 2006
7.005
7.012
6.913
7.012
538,264
+0.02(+0.22%)
Jan 03, 2006
6.833
7.018
6.824
6.996
664,241
+0.12(+1.81%)
Dec 30, 2005
6.828
6.889
6.800
6.872
230,881
+0.02(+0.22%)
Dec 29, 2005
6.745
6.905
6.745
6.857
367,394
+0.07(+1.06%)
Dec 28, 2005
6.859
6.874
6.778
6.785
453,058
-0.05(-0.77%)
Dec 27, 2005
6.900
6.900
6.815
6.837
194,691
-0.09(-1.29%)
Dec 23, 2005
6.861
6.940
6.861
6.926
250,579
+0.04(+0.63%)
Dec 22, 2005
6.983
6.992
6.876
6.883
802,128
-0.10(-1.38%)
Dec 21, 2005
7.016
7.068
6.970
6.979
430,611
-0.01(-0.19%)
Dec 20, 2005
6.985
7.009
6.948
6.992
429,237
+0.00(+0.06%)
Dec 19, 2005
7.079
7.079
6.964
6.988
474,588
-0.05(-0.71%)
Dec 16, 2005
6.911
7.047
6.911
7.038
536,890
+0.14(+1.99%)
Dec 15, 2005
6.955
6.957
6.900
6.900
346,779
-0.09(-1.28%)
Dec 14, 2005
6.999
7.051
6.959
6.990
521,314
+0.00(+0.00%)
Dec 13, 2005
6.966
7.018
6.935
6.990
410,455
+0.04(+0.63%)
Dec 12, 2005
6.922
6.966
6.913
6.946
247,830
+0.05(+0.76%)
Dec 09, 2005
6.900
6.959
6.883
6.894
311,506
-0.01(-0.19%)
Dec 08, 2005
6.937
6.937
6.857
6.907
385,717
+0.00(+0.00%)
Dec 07, 2005
6.909
6.942
6.876
6.907
377,930
-0.02(-0.35%)
Dec 06, 2005
6.916
6.955
6.889
6.931
526,353
+0.02(+0.22%)
Dec 05, 2005
6.892
6.990
6.846
6.916
686,229
+0.02(+0.35%)
Dec 02, 2005
6.809
6.999
6.717
6.892
869,468
+0.11(+1.58%)
Dec 01, 2005
6.769
6.806
6.697
6.785
767,771
+0.02(+0.36%)
Nov 30, 2005
6.870
6.881
6.756
6.761
616,140
-0.10(-1.46%)
Nov 29, 2005
6.878
6.907
6.846
6.861
428,779
+0.00(+0.06%)
Nov 28, 2005
6.913
6.918
6.826
6.857
793,882
-0.11(-1.60%)
Nov 25, 2005
7.036
7.053
6.926
6.968
1,087,981
+0.27(+4.04%)
Nov 23, 2005
6.693
6.730
6.656
6.697
514,443
+0.00(+0.07%)
Nov 22, 2005
6.614
6.697
6.610
6.693
603,772
+0.08(+1.19%)
Nov 21, 2005
6.577
6.619
6.566
6.614
524,063
+0.04(+0.56%)
Nov 18, 2005
6.562
6.599
6.516
6.577
336,243
+0.01(+0.10%)
Nov 17, 2005
6.658
6.658
6.547
6.571
458,555
-0.01(-0.10%)
Nov 16, 2005
6.455
6.597
6.455
6.577
439,773
+0.09(+1.31%)
Nov 15, 2005
6.477
6.527
6.444
6.492
467,717
+0.02(+0.24%)
Nov 14, 2005
6.481
6.520
6.429
6.477
433,818
-0.04(-0.60%)
Nov 11, 2005
6.396
6.525
6.355
6.516
381,136
+0.09(+1.32%)
Nov 10, 2005
6.466
6.490
6.376
6.431
597,358
-0.05(-0.74%)
Nov 09, 2005
6.483
6.523
6.444
6.479
554,755
-0.04(-0.57%)
Nov 08, 2005
6.483
6.516
6.407
6.516
657,827
-0.03(-0.40%)
Nov 07, 2005
6.673
6.675
6.526
6.542
749,905
-0.16(-2.38%)
Nov 04, 2005
6.665
6.708
6.610
6.702
922,607
+0.04(+0.56%)
Nov 03, 2005
6.665
6.699
6.614
6.665
601,939
+0.00(+0.00%)
Nov 02, 2005
6.540
6.684
6.540
6.665
1,474,156
+0.10(+1.56%)
Nov 01, 2005
6.490
6.592
6.475
6.562
688,978
+0.05(+0.84%)
Oct 31, 2005
6.472
6.540
6.448
6.507
715,089
+0.03(+0.40%)
Oct 28, 2005
6.496
6.568
6.425
6.481
544,219
-0.01(-0.13%)
Oct 27, 2005
6.486
6.536
6.431
6.490
687,603
+0.03(+0.44%)
Oct 26, 2005
6.459
6.542
6.435
6.462
472,756
+0.00(+0.03%)
Oct 25, 2005
6.457
6.499
6.433
6.459
805,334
+0.02(+0.24%)
Oct 24, 2005
6.451
6.462
6.365
6.444
1,262,974
-0.06(-0.91%)
Oct 21, 2005
6.440
6.538
6.394
6.503
743,949
+0.01(+0.20%)
Oct 20, 2005
6.601
6.603
6.475
6.490
961,088
-0.11(-1.62%)
Oct 19, 2005
6.579
6.606
6.483
6.597
1,213,041
-0.02(-0.36%)
Oct 18, 2005
6.625
6.669
6.599
6.621
1,412,313
-0.01(-0.20%)
Oct 17, 2005
6.475
6.641
6.429
6.634
1,088,439
+0.20(+3.16%)
Oct 14, 2005
6.442
6.481
6.341
6.431
1,134,706
-0.05(-0.77%)
Oct 13, 2005
6.623
6.634
6.289
6.481
1,369,252
-0.15(-2.24%)
Oct 12, 2005
6.619
6.693
6.601
6.630
1,079,735
+0.05(+0.83%)
Oct 11, 2005
6.623
6.647
6.501
6.575
1,428,347
-0.12(-1.73%)
Oct 10, 2005
6.660
6.702
6.645
6.691
587,738
+0.05(+0.79%)
Oct 07, 2005
6.623
6.673
6.560
6.638
723,793
+0.02(+0.30%)
Oct 06, 2005
6.641
6.686
6.538
6.619
1,462,246
-0.02(-0.33%)
Oct 05, 2005
6.634
6.719
6.542
6.641
1,137,455
+0.00(+0.07%)
Oct 04, 2005
6.704
6.704
6.564
6.636
962,004
-0.11(-1.65%)
Oct 03, 2005
6.669
6.750
6.601
6.747
1,606,547
+0.08(+1.18%)
Sep 30, 2005
6.778
6.798
6.647
6.669
1,430,179
-0.11(-1.61%)
Sep 29, 2005
6.802
6.813
6.730
6.778
950,093
-0.01(-0.10%)
Sep 28, 2005
6.800
6.854
6.697
6.785
1,280,839
-0.06(-0.86%)
Sep 27, 2005
6.787
6.900
6.787
6.844
1,782,914
-0.02(-0.25%)
Sep 26, 2005
6.675
6.887
6.675
6.861
1,227,700
+0.15(+2.18%)
Sep 23, 2005
6.715
6.754
6.636
6.715
876,340
-0.00(-0.03%)
Sep 22, 2005
6.787
6.800
6.693
6.717
1,481,028
+0.01(+0.10%)
Sep 21, 2005
6.702
6.774
6.684
6.710
723,335
+0.06(+0.85%)
Sep 20, 2005
6.671
6.697
6.507
6.654
2,132,900
-0.07(-1.01%)
Sep 19, 2005
6.592
6.730
6.562
6.721
1,649,150
+0.16(+2.43%)
Sep 16, 2005
6.440
6.632
6.440
6.562
2,727,511
+0.13(+2.04%)
Sep 15, 2005
6.296
6.442
6.280
6.431
4,598,380
+0.12(+1.94%)
Sep 14, 2005
6.186
6.328
6.182
6.309
3,004,659
+0.12(+1.98%)
Sep 13, 2005
6.189
6.202
6.171
6.186
2,858,068
+0.02(+0.39%)
Sep 12, 2005
6.178
6.206
6.125
6.162
3,864,966
-0.05(-0.74%)
Sep 09, 2005
6.119
6.234
6.114
6.208
3,634,543
+0.11(+1.83%)
Sep 08, 2005
6.191
6.197
6.082
6.097
3,010,615
-0.02(-0.39%)
Sep 07, 2005
6.136
6.158
6.082
6.121
3,726,163
-0.04(-0.71%)
Sep 06, 2005
6.117
6.165
6.058
6.165
3,060,089
+0.06(+0.93%)
Sep 02, 2005
6.064
6.123
6.027
6.108
2,275,369
-0.03(-0.53%)
Sep 01, 2005
6.062
6.167
6.018
6.141
749,905
+0.05(+0.90%)
Aug 31, 2005
6.034
6.112
6.025
6.086
2,273,994
+0.07(+1.20%)
Aug 30, 2005
5.942
6.042
5.872
6.014
2,245,134
+0.09(+1.51%)
Aug 29, 2005
5.903
5.946
5.846
5.925
393,047
+0.05(+0.78%)
Aug 26, 2005
5.953
5.953
5.868
5.879
2,220,397
-0.08(-1.39%)
Aug 25, 2005
5.992
5.999
5.927
5.962
2,534,194
+0.02(+0.40%)
Aug 24, 2005
5.900
5.959
5.866
5.938
542,387
+0.05(+0.85%)
Aug 23, 2005
5.885
5.903
5.852
5.887
291,349
+0.04(+0.75%)
Aug 22, 2005
5.800
5.872
5.785
5.844
310,131
+0.07(+1.13%)
Aug 19, 2005
5.700
5.785
5.700
5.778
534,141
+0.13(+2.32%)
Aug 18, 2005
5.767
5.767
5.641
5.647
1,046,294
-0.13(-2.27%)
Aug 17, 2005
5.828
5.828
5.759
5.778
446,186
-0.10(-1.67%)
Aug 16, 2005
5.931
5.933
5.850
5.876
495,203
-0.06(-1.03%)
Aug 15, 2005
5.973
5.973
5.911
5.938
269,819
-0.04(-0.69%)
Aug 12, 2005
5.994
6.012
5.955
5.979
355,941
-0.01(-0.18%)
Aug 11, 2005
5.957
6.018
5.957
5.990
326,165
+0.05(+0.88%)
Aug 10, 2005
5.944
5.944
5.892
5.938
833,278
-0.01(-0.15%)
Aug 09, 2005
6.053
6.055
5.905
5.946
639,961
-0.10(-1.63%)
Aug 08, 2005
6.003
6.060
5.994
6.045
735,704
+0.07(+1.24%)
Aug 05, 2005
5.983
6.014
5.940
5.970
697,682
-0.07(-1.09%)
Aug 04, 2005
6.018
6.040
5.966
6.036
458,097
-0.01(-0.14%)
Aug 03, 2005
6.012
6.058
5.994
6.045
962,920
+0.02(+0.25%)
Aug 02, 2005
6.003
6.165
6.003
6.029
1,563,027
+0.04(+0.69%)
Aug 01, 2005
6.031
6.042
5.968
5.988
352,734
+0.02(+0.29%)
Jul 29, 2005
5.957
6.003
5.931
5.970
348,153
-0.07(-1.19%)
Jul 28, 2005
6.010
6.042
5.970
6.042
212,557
+0.08(+1.35%)
Jul 27, 2005
5.824
6.021
5.818
5.962
596,900
+0.10(+1.79%)
Jul 26, 2005
5.809
5.907
5.772
5.857
351,360
+0.02(+0.30%)
Jul 25, 2005
5.876
5.890
5.826
5.839
373,807
-0.06(-1.00%)
Jul 22, 2005
5.870
5.907
5.815
5.898
302,802
+0.05(+0.78%)
Jul 21, 2005
5.942
5.979
5.844
5.852
311,964
-0.08(-1.33%)
Jul 20, 2005
5.883
5.949
5.809
5.931
391,215
+0.08(+1.42%)
Jul 19, 2005
5.883
5.883
5.828
5.848
612,017
-0.03(-0.59%)
Jul 18, 2005
5.907
5.968
5.866
5.883
418,700
+0.01(+0.11%)
Jul 15, 2005
5.876
5.894
5.833
5.876
524,063
-0.03(-0.52%)
Jul 14, 2005
6.014
6.018
5.866
5.907
643,168
-0.08(-1.31%)
Jul 13, 2005
6.031
6.031
5.957
5.986
403,583
-0.06(-0.98%)
Jul 12, 2005
6.060
6.084
6.031
6.045
348,612
+0.03(+0.47%)
Jul 11, 2005
5.990
6.031
5.990
6.016
443,896
+0.05(+0.92%)
Jul 08, 2005
5.968
5.975
5.944
5.962
325,249
+0.04(+0.63%)
Jul 07, 2005
5.774
5.925
5.774
5.925
418,242
+0.11(+1.95%)
Jul 06, 2005
5.785
5.831
5.754
5.811
460,387
+0.06(+1.10%)
Jul 05, 2005
5.663
5.796
5.663
5.748
687,603
-0.07(-1.27%)
Jul 01, 2005
5.818
5.837
5.745
5.822
162,166
+0.05(+0.79%)
Jun 30, 2005
5.743
5.831
5.719
5.776
272,109
+0.03(+0.57%)
Jun 29, 2005
5.741
5.772
5.676
5.743
364,187
+0.00(+0.00%)
Jun 28, 2005
5.750
5.783
5.708
5.743
435,650
-0.05(-0.90%)
Jun 27, 2005
5.776
5.861
5.767
5.796
409,997
+0.03(+0.49%)
Jun 24, 2005
5.761
5.815
5.735
5.767
389,840
+0.03(+0.57%)
Jun 23, 2005
5.739
5.767
5.719
5.735
407,706
+0.00(+0.08%)
Jun 22, 2005
5.676
5.750
5.641
5.730
309,215
+0.07(+1.16%)
Jun 21, 2005
5.717
5.719
5.636
5.665
433,818
-0.04(-0.73%)
Jun 20, 2005
5.676
5.726
5.660
5.706
284,020
+0.06(+1.08%)
Jun 17, 2005
5.708
5.717
5.601
5.645
465,426
-0.03(-0.54%)
Jun 16, 2005
5.523
5.676
5.523
5.676
439,315
+0.17(+3.17%)
Jun 15, 2005
5.505
5.575
5.486
5.501
521,314
+0.05(+0.84%)
Jun 14, 2005
5.436
5.473
5.412
5.455
217,596
+0.01(+0.16%)
Jun 13, 2005
5.427
5.455
5.383
5.446
325,707
+0.01(+0.16%)
Jun 10, 2005
5.392
5.473
5.392
5.438
233,629
+0.06(+1.14%)
Jun 09, 2005
5.383
5.438
5.333
5.377
354,567
-0.01(-0.20%)
Jun 08, 2005
5.425
5.460
5.379
5.388
321,584
-0.02(-0.36%)
Jun 07, 2005
5.374
5.429
5.374
5.407
347,237
+0.02(+0.45%)
Jun 06, 2005
5.355
5.418
5.342
5.383
360,522
+0.03(+0.65%)
Jun 03, 2005
5.333
5.357
5.315
5.348
135,138
+0.04(+0.70%)
Jun 02, 2005
5.344
5.366
5.300
5.311
248,746
-0.02(-0.45%)
Jun 01, 2005
5.294
5.348
5.294
5.335
338,533
+0.03(+0.66%)
May 31, 2005
5.311
5.357
5.287
5.300
453,974
-0.07(-1.22%)
May 27, 2005
5.331
5.425
5.315
5.366
289,975
+0.06(+1.11%)
May 26, 2005
5.315
5.315
5.265
5.307
423,281
-0.03(-0.61%)
May 25, 2005
5.339
5.348
5.283
5.339
429,695
-0.00(-0.08%)
May 24, 2005
5.385
5.414
5.337
5.344
267,070
-0.02(-0.37%)
May 23, 2005
5.329
5.374
5.326
5.363
187,361
+0.03(+0.61%)
May 20, 2005
5.392
5.392
5.318
5.331
291,807
-0.06(-1.05%)
May 19, 2005
5.333
5.396
5.322
5.388
502,074
+0.06(+1.11%)
May 18, 2005
5.283
5.353
5.270
5.329
426,946
+0.08(+1.50%)
May 17, 2005
5.217
5.285
5.215
5.250
341,282
+0.03(+0.59%)
May 16, 2005
5.187
5.233
5.169
5.219
319,293
+0.02(+0.29%)
May 13, 2005
5.281
5.283
5.174
5.204
223,093
-0.08(-1.45%)
May 12, 2005
5.278
5.289
5.239
5.281
267,070
-0.00(-0.04%)
May 11, 2005
5.315
5.315
5.270
5.283
211,640
-0.07(-1.22%)
May 10, 2005
5.344
5.357
5.329
5.348
265,696
+0.01(+0.25%)
May 09, 2005
5.285
5.339
5.278
5.335
269,819
+0.07(+1.24%)
May 06, 2005
5.252
5.289
5.246
5.270
223,093
+0.05(+0.96%)
May 05, 2005
5.257
5.285
5.219
5.219
274,400
-0.03(-0.58%)
May 04, 2005
5.204
5.265
5.204
5.250
309,215
+0.05(+1.01%)
May 03, 2005
5.208
5.208
5.165
5.198
284,020
-0.01(-0.21%)
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
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.