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
SPDR S&P 500 Growth Portfolio ETF
(NY:
SPYG
)
74.75
+0.01 (+0.01%)
Official Closing Price
Updated: 8:00 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
10.58
10.59
10.55
10.55
56,628
-0.05(-0.49%)
Apr 27, 2006
10.51
10.63
10.51
10.60
61,952
+0.02(+0.20%)
Apr 26, 2006
10.61
10.63
10.55
10.58
21,296
+0.02(+0.22%)
Apr 25, 2006
10.60
10.61
10.54
10.56
48,884
-0.06(-0.53%)
Apr 24, 2006
10.60
10.62
10.58
10.61
33,880
-0.02(-0.16%)
Apr 21, 2006
10.68
10.71
10.63
10.63
144,716
-0.04(-0.35%)
Apr 20, 2006
10.62
10.68
10.62
10.67
53,724
+0.03(+0.25%)
Apr 19, 2006
10.63
10.65
10.59
10.64
29,524
+0.03(+0.29%)
Apr 18, 2006
10.47
10.61
10.47
10.61
45,980
+0.16(+1.50%)
Apr 17, 2006
10.45
10.51
10.41
10.45
42,108
-0.05(-0.49%)
Apr 13, 2006
10.46
10.50
10.46
10.50
7,744
+0.04(+0.34%)
Apr 12, 2006
10.48
10.48
10.46
10.47
36,784
-0.00(-0.04%)
Apr 11, 2006
10.60
10.60
10.45
10.47
39,688
-0.08(-0.74%)
Apr 10, 2006
10.56
10.58
10.55
10.55
20,328
+0.00(+0.00%)
Apr 07, 2006
10.69
10.69
10.55
10.55
15,972
-0.10(-0.97%)
Apr 06, 2006
10.67
10.67
10.62
10.65
63,404
+0.01(+0.06%)
Apr 05, 2006
10.65
10.66
10.61
10.65
27,104
+0.04(+0.35%)
Apr 04, 2006
10.58
10.63
10.54
10.61
39,688
+0.07(+0.67%)
Apr 03, 2006
10.58
10.65
10.54
10.54
25,168
-0.02(-0.20%)
Mar 31, 2006
10.63
10.63
10.56
10.56
16,940
-0.02(-0.21%)
Mar 30, 2006
10.64
10.64
10.57
10.58
16,456
-0.02(-0.23%)
Mar 29, 2006
10.54
10.62
10.51
10.61
30,008
+0.11(+1.00%)
Mar 28, 2006
10.56
10.59
10.50
10.50
70,180
-0.04(-0.37%)
Mar 27, 2006
10.54
10.56
10.51
10.54
19,844
-0.00(-0.04%)
Mar 24, 2006
10.52
10.58
10.52
10.55
14,036
+0.01(+0.10%)
Mar 23, 2006
10.55
10.55
10.49
10.54
24,684
+0.00(+0.00%)
Mar 22, 2006
10.44
10.55
10.44
10.54
24,200
+0.05(+0.43%)
Mar 21, 2006
10.54
10.62
10.49
10.49
33,396
-0.07(-0.66%)
Mar 20, 2006
10.56
10.59
10.56
10.56
45,980
+0.00(+0.02%)
Mar 17, 2006
10.59
10.59
10.55
10.56
23,716
-0.01(-0.08%)
Mar 16, 2006
10.59
10.60
10.57
10.57
36,300
+0.01(+0.10%)
Mar 15, 2006
10.51
10.57
10.51
10.56
35,816
+0.03(+0.27%)
Mar 14, 2006
10.42
10.53
10.42
10.53
26,136
+0.10(+0.97%)
Mar 13, 2006
10.42
10.46
10.40
10.43
28,072
+0.04(+0.42%)
Mar 10, 2006
10.39
10.43
10.38
10.38
16,456
+0.05(+0.50%)
Mar 09, 2006
10.43
10.43
10.33
10.33
21,296
-0.07(-0.72%)
Mar 08, 2006
10.37
10.41
10.35
10.40
21,780
+0.05(+0.46%)
Mar 07, 2006
10.40
10.40
10.34
10.36
64,856
-0.04(-0.40%)
Mar 06, 2006
10.52
10.52
10.40
10.40
17,908
-0.11(-1.00%)
Mar 03, 2006
10.51
10.57
10.49
10.50
34,364
-0.01(-0.10%)
Mar 02, 2006
10.47
10.54
10.47
10.51
69,212
-0.01(-0.06%)
Mar 01, 2006
10.45
10.52
10.44
10.52
15,972
+0.12(+1.15%)
Feb 28, 2006
10.52
10.52
10.40
10.40
10,164
-0.12(-1.18%)
Feb 27, 2006
10.48
10.56
10.48
10.52
75,504
+0.06(+0.55%)
Feb 24, 2006
10.45
10.50
10.45
10.47
30,492
-0.01(-0.10%)
Feb 23, 2006
10.45
10.51
10.45
10.48
79,860
-0.01(-0.14%)
Feb 22, 2006
10.43
10.51
10.43
10.49
28,556
+0.06(+0.54%)
Feb 21, 2006
10.50
10.50
10.40
10.44
27,104
-0.04(-0.36%)
Feb 17, 2006
10.43
10.48
10.43
10.47
97,284
-0.01(-0.06%)
Feb 16, 2006
10.42
10.48
10.42
10.48
52,272
+0.09(+0.91%)
Feb 15, 2006
10.39
10.42
10.36
10.39
34,848
+0.01(+0.07%)
Feb 14, 2006
10.26
10.40
10.26
10.38
49,852
+0.09(+0.88%)
Feb 13, 2006
10.28
10.32
10.26
10.29
53,724
-0.05(-0.46%)
Feb 10, 2006
10.29
10.37
10.27
10.33
29,040
+0.02(+0.20%)
Feb 09, 2006
10.40
10.41
10.31
10.31
18,876
-0.03(-0.30%)
Feb 08, 2006
10.30
10.35
10.30
10.35
12,100
+0.06(+0.60%)
Feb 07, 2006
10.35
10.35
10.27
10.28
50,336
-0.11(-1.09%)
Feb 06, 2006
10.37
10.40
10.37
10.40
73,084
+0.01(+0.08%)
Feb 03, 2006
10.44
10.44
10.37
10.39
36,784
-0.07(-0.71%)
Feb 02, 2006
10.49
10.49
10.43
10.46
58,080
-0.06(-0.55%)
Feb 01, 2006
10.49
10.54
10.49
10.52
37,268
-0.04(-0.39%)
Jan 31, 2006
10.57
10.57
10.51
10.56
328,152
+0.00(+0.02%)
Jan 30, 2006
10.56
10.58
10.55
10.56
43,076
+0.02(+0.16%)
Jan 27, 2006
10.45
10.56
10.45
10.54
83,248
+0.11(+1.03%)
Jan 26, 2006
10.42
10.46
10.38
10.44
36,784
+0.03(+0.32%)
Jan 25, 2006
10.49
10.49
10.36
10.40
109,384
-0.04(-0.40%)
Jan 24, 2006
10.41
10.47
10.41
10.44
18,876
+0.04(+0.34%)
Jan 23, 2006
10.38
10.42
10.38
10.41
43,076
+0.04(+0.34%)
Jan 20, 2006
10.55
10.59
10.37
10.37
45,980
-0.21(-1.97%)
Jan 19, 2006
10.56
10.61
10.53
10.58
66,308
+0.06(+0.59%)
Jan 18, 2006
10.47
10.53
10.46
10.52
145,200
-0.03(-0.26%)
Jan 17, 2006
10.51
10.55
10.51
10.55
90,992
-0.01(-0.06%)
Jan 13, 2006
10.55
10.57
10.52
10.55
31,944
-0.02(-0.20%)
Jan 12, 2006
10.63
10.63
10.55
10.57
89,540
-0.04(-0.37%)
Jan 11, 2006
10.61
10.65
10.58
10.61
470,932
+0.03(+0.27%)
Jan 10, 2006
10.58
10.59
10.54
10.58
81,796
+0.00(+0.00%)
Jan 09, 2006
10.52
10.60
10.52
10.58
117,612
+0.07(+0.65%)
Jan 06, 2006
10.49
10.54
10.49
10.52
105,996
+0.10(+0.97%)
Jan 05, 2006
10.44
10.44
10.41
10.42
39,688
-0.01(-0.12%)
Jan 04, 2006
10.35
10.44
10.35
10.43
176,660
+0.07(+0.68%)
Jan 03, 2006
10.28
10.39
10.18
10.36
54,208
+0.15(+1.44%)
Dec 30, 2005
10.19
10.25
10.19
10.21
41,624
-0.05(-0.52%)
Dec 29, 2005
10.33
10.33
10.26
10.26
56,628
-0.05(-0.52%)
Dec 28, 2005
10.32
10.33
10.29
10.32
29,040
+0.05(+0.46%)
Dec 27, 2005
10.40
10.41
10.27
10.27
50,820
-0.11(-1.01%)
Dec 23, 2005
10.38
10.39
10.37
10.38
16,456
+0.01(+0.08%)
Dec 22, 2005
10.36
10.38
10.34
10.37
79,376
+0.02(+0.22%)
Dec 21, 2005
10.32
10.38
10.31
10.35
45,012
+0.04(+0.36%)
Dec 20, 2005
10.26
10.34
10.26
10.31
49,852
+0.02(+0.16%)
Dec 19, 2005
10.36
10.38
10.27
10.29
30,492
-0.11(-1.01%)
Dec 16, 2005
10.41
10.45
10.40
10.40
72,116
-0.05(-0.43%)
Dec 15, 2005
10.38
10.44
10.38
10.44
20,328
+0.00(+0.02%)
Dec 14, 2005
10.43
10.47
10.41
10.44
20,328
+0.02(+0.24%)
Dec 13, 2005
10.39
10.44
10.38
10.42
32,912
+0.04(+0.34%)
Dec 12, 2005
10.39
10.42
10.37
10.38
55,660
+0.01(+0.12%)
Dec 09, 2005
10.38
10.40
10.32
10.37
22,748
+0.03(+0.28%)
Dec 08, 2005
10.36
10.40
10.31
10.34
24,200
+0.00(+0.04%)
Dec 07, 2005
10.37
10.38
10.31
10.33
64,856
-0.03(-0.32%)
Dec 06, 2005
10.42
10.45
10.37
10.37
63,404
+0.00(+0.04%)
Dec 05, 2005
10.39
10.39
10.34
10.36
85,668
-0.03(-0.30%)
Dec 02, 2005
10.38
10.41
10.36
10.39
84,216
+0.02(+0.18%)
Dec 01, 2005
10.29
10.38
10.29
10.38
46,464
+0.14(+1.41%)
Nov 30, 2005
10.31
10.31
10.23
10.23
125,356
-0.03(-0.30%)
Nov 29, 2005
10.34
10.35
10.26
10.26
197,472
+0.00(+0.02%)
Nov 28, 2005
10.42
10.42
10.26
10.26
389,620
-0.12(-1.19%)
Nov 25, 2005
10.41
10.56
10.36
10.38
175,692
+0.02(+0.18%)
Nov 23, 2005
10.35
10.41
10.33
10.37
425,436
+0.02(+0.18%)
Nov 22, 2005
10.34
10.36
10.28
10.35
2,295,129
+0.06(+0.54%)
Nov 21, 2005
10.19
10.29
10.19
10.29
30,008
+0.05(+0.50%)
Nov 18, 2005
10.26
10.26
10.19
10.24
93,412
+0.04(+0.36%)
Nov 17, 2005
10.12
10.20
10.12
10.20
9,196
+0.11(+1.06%)
Nov 16, 2005
10.08
10.12
10.05
10.10
30,492
+0.03(+0.27%)
Nov 15, 2005
10.10
10.12
10.06
10.07
31,460
-0.01(-0.06%)
Nov 14, 2005
10.10
10.10
10.06
10.07
1,073,512
+0.00(+0.04%)
Nov 11, 2005
10.07
10.08
9.855
10.07
31,460
+0.02(+0.16%)
Nov 10, 2005
9.967
10.05
9.926
10.05
50,820
+0.09(+0.87%)
Nov 09, 2005
10.17
10.17
9.950
9.967
673,244
-0.01(-0.06%)
Nov 08, 2005
9.948
9.998
9.948
9.973
90,992
-0.01(-0.12%)
Nov 07, 2005
9.969
10.01
9.950
9.986
21,780
+0.02(+0.25%)
Nov 04, 2005
10.03
10.03
9.934
9.961
66,308
-0.01(-0.14%)
Nov 03, 2005
10.02
10.02
9.975
9.975
29,524
+0.05(+0.52%)
Nov 02, 2005
9.824
9.923
9.824
9.923
24,200
+0.13(+1.35%)
Nov 01, 2005
9.826
9.835
9.789
9.791
43,560
-0.11(-1.09%)
Oct 31, 2005
9.814
9.938
9.752
9.899
60,500
+0.17(+1.72%)
Oct 28, 2005
9.663
9.748
9.626
9.731
148,588
+0.11(+1.18%)
Oct 27, 2005
9.690
9.690
9.607
9.618
18,876
-0.11(-1.08%)
Oct 26, 2005
9.762
9.808
9.719
9.723
18,392
-0.05(-0.53%)
Oct 25, 2005
9.793
9.793
9.729
9.775
17,424
-0.02(-0.21%)
Oct 24, 2005
9.690
9.795
9.690
9.795
84,700
+0.11(+1.09%)
Oct 21, 2005
9.707
9.715
9.661
9.690
27,588
+0.03(+0.34%)
Oct 20, 2005
9.752
9.771
9.630
9.657
1,059,476
-0.08(-0.79%)
Oct 19, 2005
9.566
9.733
9.566
9.733
31,460
+0.13(+1.33%)
Oct 18, 2005
9.649
9.649
9.597
9.605
38,236
-0.03(-0.34%)
Oct 17, 2005
9.649
9.649
9.483
9.638
3,265,066
+0.01(+0.11%)
Oct 14, 2005
9.607
9.630
9.552
9.628
24,200
+0.09(+0.91%)
Oct 13, 2005
9.523
9.566
9.473
9.541
222,640
+0.01(+0.13%)
Oct 12, 2005
9.492
9.529
9.488
9.529
33,396
-0.03(-0.35%)
Oct 11, 2005
9.618
9.618
9.556
9.562
33,396
-0.03(-0.34%)
Oct 10, 2005
9.597
9.640
9.581
9.595
49,852
-0.02(-0.19%)
Oct 07, 2005
9.690
9.690
9.601
9.614
67,276
-0.00(-0.04%)
Oct 06, 2005
9.655
9.702
9.570
9.618
34,848
-0.04(-0.41%)
Oct 05, 2005
9.715
9.729
9.657
9.657
91,476
-0.14(-1.39%)
Oct 04, 2005
9.886
9.899
9.783
9.793
146,652
-0.06(-0.59%)
Oct 03, 2005
9.905
9.905
9.851
9.851
35,332
-0.02(-0.23%)
Sep 30, 2005
9.835
9.878
9.835
9.874
10,164
+0.05(+0.48%)
Sep 29, 2005
9.752
9.826
9.711
9.826
45,012
+0.07(+0.76%)
Sep 28, 2005
9.769
9.771
9.721
9.752
41,624
+0.01(+0.11%)
Sep 27, 2005
9.773
9.773
9.711
9.742
37,268
+0.01(+0.06%)
Sep 26, 2005
9.835
9.835
9.719
9.736
14,036
-0.03(-0.30%)
Sep 23, 2005
9.764
9.793
9.715
9.764
58,564
+0.02(+0.19%)
Sep 22, 2005
9.680
9.767
9.674
9.746
23,716
+0.04(+0.36%)
Sep 21, 2005
9.764
9.764
9.707
9.711
34,364
-0.08(-0.86%)
Sep 20, 2005
9.851
9.915
9.795
9.795
44,044
-0.06(-0.57%)
Sep 19, 2005
9.876
9.899
9.845
9.851
26,620
-0.05(-0.46%)
Sep 16, 2005
9.938
9.938
9.876
9.897
41,140
+0.02(+0.19%)
Sep 15, 2005
9.903
9.905
9.878
9.878
34,364
-0.00(-0.04%)
Sep 14, 2005
9.979
9.979
9.882
9.882
38,720
-0.06(-0.62%)
Sep 13, 2005
9.959
10.02
9.940
9.944
58,564
-0.09(-0.89%)
Sep 12, 2005
10.03
10.04
10.01
10.03
19,844
-0.00(-0.02%)
Sep 09, 2005
9.948
10.04
9.948
10.04
27,104
+0.07(+0.66%)
Sep 08, 2005
9.979
9.998
9.969
9.969
27,588
-0.01(-0.14%)
Sep 07, 2005
10.00
10.01
9.965
9.983
28,072
+0.01(+0.10%)
Sep 06, 2005
9.917
9.975
9.917
9.973
83,732
+0.12(+1.19%)
Sep 02, 2005
9.855
9.878
9.833
9.855
93,896
-0.01(-0.06%)
Sep 01, 2005
9.907
9.915
9.829
9.862
60,500
+0.00(+0.00%)
Aug 31, 2005
9.795
9.862
9.777
9.862
77,440
+0.06(+0.65%)
Aug 30, 2005
9.820
9.820
9.775
9.798
34,364
-0.08(-0.86%)
Aug 29, 2005
9.787
9.895
9.787
9.882
27,588
+0.07(+0.69%)
Aug 26, 2005
9.808
9.818
9.785
9.814
39,688
-0.02(-0.19%)
Aug 25, 2005
9.814
9.847
9.814
9.833
150,524
+0.00(+0.02%)
Aug 24, 2005
9.893
9.944
9.826
9.831
54,692
-0.06(-0.56%)
Aug 23, 2005
9.886
9.913
9.866
9.886
37,268
-0.02(-0.17%)
Aug 22, 2005
9.961
9.979
9.893
9.903
47,432
-0.01(-0.15%)
Aug 19, 2005
9.936
9.942
9.917
9.917
24,200
-0.01(-0.08%)
Aug 18, 2005
9.909
9.932
9.909
9.926
10,648
+0.01(+0.06%)
Aug 17, 2005
9.938
9.946
9.888
9.919
11,616
+0.01(+0.08%)
Aug 16, 2005
9.981
9.988
9.890
9.911
109,384
-0.11(-1.13%)
Aug 15, 2005
9.969
10.04
9.961
10.02
44,528
+0.03(+0.31%)
Aug 12, 2005
9.965
9.994
9.948
9.994
52,756
-0.01(-0.06%)
Aug 11, 2005
9.979
10.04
9.979
10.000
43,560
+0.01(+0.14%)
Aug 10, 2005
10.10
10.10
9.979
9.986
19,360
-0.03(-0.29%)
Aug 09, 2005
10.01
10.04
9.990
10.01
70,180
+0.04(+0.37%)
Aug 08, 2005
10.02
10.02
9.971
9.977
53,240
-0.05(-0.45%)
Aug 05, 2005
10.07
10.07
10.00
10.02
24,200
-0.04(-0.35%)
Aug 04, 2005
10.11
10.11
10.06
10.06
79,860
-0.07(-0.71%)
Aug 03, 2005
10.12
10.15
10.11
10.13
40,656
-0.00(-0.02%)
Aug 02, 2005
10.10
10.13
10.10
10.13
37,752
+0.07(+0.72%)
Aug 01, 2005
10.07
10.07
10.04
10.06
9,196
+0.01(+0.14%)
Jul 29, 2005
10.09
10.11
10.04
10.05
12,100
-0.07(-0.72%)
Jul 28, 2005
10.06
10.12
10.06
10.12
33,880
+0.07(+0.72%)
Jul 27, 2005
10.03
10.06
9.998
10.05
144,716
+0.03(+0.31%)
Jul 26, 2005
9.998
10.02
9.992
10.01
295,724
+0.04(+0.44%)
Jul 25, 2005
10.02
10.02
9.959
9.971
58,564
-0.06(-0.56%)
Jul 22, 2005
9.996
10.03
9.971
10.03
72,116
+0.02(+0.17%)
Jul 21, 2005
10.04
10.04
9.979
10.01
25,652
-0.02(-0.25%)
Jul 20, 2005
9.969
10.04
9.932
10.04
103,092
+0.02(+0.25%)
Jul 19, 2005
9.969
10.04
9.911
10.01
1,386,177
+0.12(+1.19%)
Jul 18, 2005
9.950
9.950
9.893
9.893
2,234,629
-0.05(-0.50%)
Jul 15, 2005
9.917
9.961
9.907
9.942
57,596
+0.01(+0.15%)
Jul 14, 2005
9.897
9.979
9.897
9.928
136,488
+0.04(+0.42%)
Jul 13, 2005
9.897
9.897
9.857
9.886
29,524
+0.03(+0.25%)
Jul 12, 2005
9.845
9.890
9.740
9.861
102,124
+0.05(+0.46%)
Jul 11, 2005
9.814
9.824
9.775
9.816
34,364
+0.08(+0.83%)
Jul 08, 2005
9.676
9.738
9.624
9.736
39,688
+0.14(+1.42%)
Jul 07, 2005
9.562
9.603
9.525
9.599
35,816
+0.01(+0.13%)
Jul 06, 2005
9.649
9.663
9.579
9.587
20,328
-0.08(-0.83%)
Jul 05, 2005
9.618
9.674
9.579
9.667
49,368
+0.10(+0.99%)
Jul 01, 2005
9.566
9.618
9.566
9.572
15,488
+0.00(+0.02%)
Jun 30, 2005
9.655
9.659
9.568
9.570
25,652
-0.07(-0.73%)
Jun 29, 2005
9.659
9.680
9.638
9.640
38,236
-0.02(-0.24%)
Jun 28, 2005
9.626
9.667
9.607
9.663
22,264
+0.12(+1.26%)
Jun 27, 2005
9.566
9.585
9.539
9.543
30,008
-0.07(-0.71%)
Jun 24, 2005
9.632
9.632
9.605
9.611
20,812
-0.06(-0.60%)
Jun 23, 2005
9.750
9.779
9.669
9.669
34,848
-0.10(-1.06%)
Jun 22, 2005
9.748
9.773
9.748
9.773
9,680
+0.00(+0.00%)
Jun 21, 2005
9.754
9.781
9.746
9.773
39,204
-0.02(-0.21%)
Jun 20, 2005
9.731
9.810
9.731
9.793
22,748
+0.01(+0.11%)
Jun 17, 2005
9.804
9.804
9.748
9.783
47,432
-0.00(-0.04%)
Jun 16, 2005
9.700
9.787
9.700
9.787
26,620
+0.12(+1.22%)
Jun 15, 2005
9.729
9.731
9.669
9.669
2,420
-0.07(-0.72%)
Jun 14, 2005
9.680
9.742
9.671
9.740
18,392
+0.04(+0.36%)
Jun 13, 2005
9.659
9.750
9.659
9.705
8,712
+0.01(+0.13%)
Jun 10, 2005
9.752
9.752
9.659
9.692
44,528
-0.06(-0.64%)
Jun 09, 2005
9.659
9.754
9.659
9.754
36,784
+0.05(+0.55%)
Jun 08, 2005
9.742
9.742
9.700
9.700
39,204
-0.03(-0.28%)
Jun 07, 2005
9.769
9.833
9.727
9.727
45,012
-0.02(-0.19%)
Jun 06, 2005
9.752
9.752
9.702
9.746
25,168
+0.01(+0.11%)
Jun 03, 2005
9.793
9.833
9.736
9.736
23,232
-0.07(-0.74%)
Jun 02, 2005
9.800
9.808
9.800
9.808
2,904
+0.04(+0.36%)
Jun 01, 2005
9.733
9.822
9.733
9.773
8,228
+0.04(+0.40%)
May 31, 2005
9.783
9.783
9.723
9.733
7,260
-0.05(-0.46%)
May 27, 2005
9.769
9.783
9.752
9.779
13,068
+0.02(+0.25%)
May 26, 2005
9.711
9.769
9.711
9.754
17,908
+0.07(+0.70%)
May 25, 2005
9.684
9.702
9.655
9.686
54,692
-0.02(-0.23%)
May 24, 2005
9.694
9.709
9.694
9.709
9,196
-0.04(-0.36%)
May 23, 2005
9.690
9.744
9.680
9.744
38,720
+0.07(+0.70%)
May 20, 2005
9.638
9.676
9.638
9.676
16,940
+0.01(+0.13%)
May 19, 2005
9.640
9.663
9.640
9.663
43,560
+0.04(+0.43%)
May 18, 2005
9.583
9.651
9.554
9.622
15,004
+0.09(+0.95%)
May 17, 2005
9.483
9.531
9.442
9.531
37,268
+0.06(+0.59%)
May 16, 2005
9.448
9.475
9.428
9.475
4,840
+0.08(+0.90%)
May 13, 2005
9.421
9.450
9.329
9.390
89,540
+0.01(+0.13%)
May 12, 2005
9.446
9.457
9.376
9.378
13,068
-0.07(-0.72%)
May 11, 2005
9.419
9.446
9.366
9.446
86,636
+0.08(+0.82%)
May 10, 2005
9.407
9.424
9.370
9.370
72,116
-0.11(-1.16%)
May 09, 2005
9.440
9.479
9.413
9.479
55,660
+0.04(+0.42%)
May 06, 2005
9.483
9.483
9.430
9.440
14,520
-0.01(-0.07%)
May 05, 2005
9.469
9.481
9.411
9.446
78,408
+0.00(+0.02%)
May 04, 2005
9.407
9.457
9.384
9.445
33,396
+0.12(+1.24%)
May 03, 2005
9.306
9.374
9.306
9.329
41,624
+0.02(+0.22%)
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.