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
Franklin Covey Company
(NY:
FC
)
38.19
-0.72 (-1.85%)
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 30, 2004
2.800
2.800
2.710
2.710
36,800
-0.09(-3.21%)
Apr 29, 2004
2.850
2.860
2.750
2.800
37,000
+0.00(+0.00%)
Apr 28, 2004
2.780
2.820
2.770
2.800
20,000
+0.01(+0.36%)
Apr 27, 2004
2.790
2.800
2.760
2.790
24,700
+0.01(+0.36%)
Apr 26, 2004
2.800
2.820
2.750
2.780
18,400
+0.02(+0.72%)
Apr 23, 2004
2.850
2.850
2.760
2.760
11,900
-0.06(-2.13%)
Apr 22, 2004
2.820
2.840
2.800
2.820
24,500
+0.02(+0.71%)
Apr 21, 2004
2.860
2.870
2.750
2.800
18,900
+0.01(+0.36%)
Apr 20, 2004
2.840
2.850
2.750
2.790
40,900
+0.04(+1.45%)
Apr 19, 2004
2.600
2.840
2.580
2.750
66,800
+0.16(+6.18%)
Apr 16, 2004
2.500
2.590
2.490
2.590
26,600
+0.10(+4.02%)
Apr 15, 2004
2.470
2.500
2.470
2.490
17,300
-0.01(-0.40%)
Apr 14, 2004
2.520
2.520
2.450
2.500
16,300
+0.02(+0.81%)
Apr 13, 2004
2.530
2.530
2.400
2.480
17,600
-0.02(-0.80%)
Apr 12, 2004
2.580
2.580
2.450
2.500
9,100
-0.08(-3.10%)
Apr 08, 2004
2.600
2.600
2.550
2.580
8,800
-0.01(-0.39%)
Apr 07, 2004
2.600
2.600
2.520
2.590
15,800
+0.03(+1.17%)
Apr 06, 2004
2.540
2.580
2.540
2.560
14,000
+0.05(+1.99%)
Apr 05, 2004
2.580
2.610
2.510
2.510
57,900
-0.10(-3.83%)
Apr 02, 2004
2.630
2.670
2.550
2.610
21,300
-0.02(-0.76%)
Apr 01, 2004
2.500
2.630
2.500
2.630
13,500
+0.13(+5.20%)
Mar 31, 2004
2.490
2.500
2.460
2.500
14,900
+0.05(+2.04%)
Mar 30, 2004
2.460
2.530
2.400
2.450
22,700
+0.00(+0.00%)
Mar 29, 2004
2.360
2.450
2.350
2.450
8,500
+0.10(+4.26%)
Mar 26, 2004
2.250
2.350
2.170
2.350
31,600
+0.10(+4.44%)
Mar 25, 2004
2.350
2.360
2.250
2.250
15,200
-0.07(-3.02%)
Mar 24, 2004
2.320
2.380
2.320
2.320
4,600
-0.06(-2.52%)
Mar 23, 2004
2.400
2.400
2.340
2.380
12,000
+0.02(+0.85%)
Mar 22, 2004
2.450
2.450
2.350
2.360
7,000
-0.09(-3.67%)
Mar 19, 2004
2.400
2.500
2.360
2.450
19,200
+0.07(+2.94%)
Mar 18, 2004
2.400
2.440
2.360
2.380
14,400
-0.02(-0.83%)
Mar 17, 2004
2.250
2.400
2.250
2.400
34,300
+0.24(+11.11%)
Mar 16, 2004
2.200
2.310
2.110
2.160
67,100
+0.09(+4.35%)
Mar 15, 2004
2.470
2.530
2.050
2.070
85,500
-0.40(-16.19%)
Mar 12, 2004
2.560
2.560
2.460
2.470
40,700
-0.09(-3.52%)
Mar 11, 2004
2.630
2.630
2.560
2.560
18,200
-0.07(-2.66%)
Mar 10, 2004
2.690
2.710
2.620
2.630
16,100
-0.06(-2.23%)
Mar 09, 2004
2.690
2.690
2.650
2.690
29,600
+0.00(+0.00%)
Mar 08, 2004
2.700
2.750
2.670
2.690
35,200
+0.01(+0.37%)
Mar 05, 2004
2.680
2.710
2.660
2.680
20,400
-0.06(-2.19%)
Mar 04, 2004
2.670
2.740
2.670
2.740
31,600
+0.02(+0.74%)
Mar 03, 2004
2.700
2.720
2.670
2.720
7,200
+0.02(+0.74%)
Mar 02, 2004
2.700
2.730
2.650
2.700
13,300
-0.03(-1.10%)
Mar 01, 2004
2.700
2.750
2.690
2.730
9,000
+0.03(+1.11%)
Feb 27, 2004
2.760
2.820
2.700
2.700
18,800
+0.04(+1.50%)
Feb 26, 2004
2.660
2.720
2.600
2.660
12,700
-0.01(-0.37%)
Feb 25, 2004
2.710
2.740
2.660
2.670
17,300
-0.05(-1.84%)
Feb 24, 2004
2.730
2.800
2.720
2.720
24,300
-0.03(-1.09%)
Feb 23, 2004
2.820
2.850
2.720
2.750
29,700
-0.02(-0.72%)
Feb 20, 2004
2.950
2.950
2.730
2.770
28,700
-0.14(-4.81%)
Feb 19, 2004
2.970
2.990
2.910
2.910
38,500
+0.04(+1.39%)
Feb 18, 2004
2.950
2.960
2.820
2.870
29,100
-0.05(-1.71%)
Feb 17, 2004
2.810
2.940
2.810
2.920
43,300
+0.20(+7.35%)
Feb 13, 2004
2.750
2.790
2.710
2.720
22,600
-0.06(-2.16%)
Feb 12, 2004
2.720
2.780
2.710
2.780
14,800
+0.04(+1.46%)
Feb 11, 2004
2.770
2.820
2.710
2.740
44,800
-0.04(-1.44%)
Feb 10, 2004
2.820
2.830
2.760
2.780
34,700
+0.02(+0.72%)
Feb 09, 2004
2.730
2.800
2.720
2.760
53,800
+0.05(+1.85%)
Feb 06, 2004
2.730
2.740
2.710
2.710
35,900
-0.01(-0.37%)
Feb 05, 2004
2.710
2.740
2.710
2.720
11,700
+0.00(+0.00%)
Feb 04, 2004
2.670
2.740
2.660
2.720
16,000
+0.01(+0.37%)
Feb 03, 2004
2.730
2.740
2.700
2.710
28,800
-0.03(-1.09%)
Feb 02, 2004
2.770
2.770
2.700
2.740
24,400
+0.05(+1.86%)
Jan 30, 2004
2.660
2.730
2.660
2.690
18,000
+0.03(+1.13%)
Jan 29, 2004
2.740
2.790
2.650
2.660
28,400
-0.08(-2.92%)
Jan 28, 2004
2.730
2.750
2.650
2.740
29,100
+0.03(+1.11%)
Jan 27, 2004
2.730
2.740
2.680
2.710
77,100
-0.02(-0.73%)
Jan 26, 2004
2.830
2.830
2.720
2.730
53,100
-0.06(-2.15%)
Jan 23, 2004
2.800
2.850
2.760
2.790
47,700
-0.04(-1.41%)
Jan 22, 2004
2.850
3.020
2.760
2.830
130,200
-0.03(-1.05%)
Jan 21, 2004
2.660
3.000
2.650
2.860
110,700
+0.26(+10.00%)
Jan 20, 2004
2.660
2.730
2.600
2.600
62,000
+0.00(+0.00%)
Jan 16, 2004
2.710
2.740
2.570
2.600
60,100
-0.09(-3.35%)
Jan 15, 2004
2.750
2.750
2.650
2.690
38,900
+0.04(+1.51%)
Jan 14, 2004
2.640
2.740
2.630
2.650
56,500
+0.11(+4.33%)
Jan 13, 2004
2.740
2.740
2.470
2.540
73,800
-0.14(-5.22%)
Jan 12, 2004
2.620
2.750
2.600
2.680
127,300
+0.11(+4.28%)
Jan 09, 2004
2.390
2.600
2.370
2.570
150,900
+0.23(+9.83%)
Jan 08, 2004
2.300
2.330
2.250
2.340
68,400
+0.02(+0.86%)
Jan 07, 2004
2.310
2.400
2.310
2.320
53,100
+0.02(+0.87%)
Jan 06, 2004
2.470
2.470
2.250
2.300
134,100
-0.18(-7.26%)
Jan 05, 2004
2.980
2.980
2.460
2.480
141,400
-0.30(-10.79%)
Jan 02, 2004
2.850
2.850
2.710
2.780
33,000
-0.02(-0.71%)
Dec 31, 2003
2.650
2.920
2.650
2.800
114,600
+0.18(+6.87%)
Dec 30, 2003
3.000
3.000
2.620
2.620
173,800
-0.33(-11.19%)
Dec 29, 2003
3.150
3.250
3.150
2.950
443,300
+0.15(+5.36%)
Dec 26, 2003
2.750
3.150
2.450
2.800
396,300
+0.25(+9.80%)
Dec 24, 2003
1.810
2.640
1.800
2.550
440,700
+1.03(+67.76%)
Dec 22, 2003
1.600
1.600
1.520
1.520
63,400
-0.10(-6.17%)
Dec 19, 2003
1.660
1.660
1.600
1.620
17,400
-0.04(-2.41%)
Dec 18, 2003
1.640
1.670
1.630
1.660
18,800
-0.04(-2.35%)
Dec 17, 2003
1.690
1.700
1.680
1.700
20,100
+0.02(+1.19%)
Dec 16, 2003
1.690
1.700
1.670
1.680
9,200
-0.03(-1.75%)
Dec 15, 2003
1.730
1.730
1.700
1.710
24,400
-0.02(-1.16%)
Dec 12, 2003
1.730
1.770
1.730
1.730
25,300
+0.00(+0.00%)
Dec 11, 2003
1.720
1.770
1.700
1.730
20,000
-0.02(-1.14%)
Dec 10, 2003
1.730
1.770
1.700
1.750
8,500
+0.02(+1.16%)
Dec 09, 2003
1.730
1.770
1.720
1.730
105,200
+0.00(+0.00%)
Dec 08, 2003
1.740
1.750
1.710
1.730
32,100
+0.10(+6.13%)
Dec 05, 2003
1.750
1.750
1.620
1.630
24,600
-0.04(-2.40%)
Dec 04, 2003
1.590
1.670
1.590
1.670
14,900
+0.11(+7.05%)
Dec 03, 2003
1.580
1.580
1.580
1.560
34,600
+0.01(+0.65%)
Dec 02, 2003
1.570
1.590
1.570
1.550
60,300
+0.02(+1.31%)
Dec 01, 2003
1.510
1.550
1.510
1.530
20,900
+0.00(+0.00%)
Nov 28, 2003
1.550
1.590
1.470
1.530
5,500
-0.02(-1.29%)
Nov 26, 2003
1.580
1.590
1.500
1.550
8,200
+0.07(+4.73%)
Nov 25, 2003
1.500
1.590
1.480
1.480
15,800
-0.04(-2.63%)
Nov 24, 2003
1.650
1.650
1.500
1.520
29,500
-0.13(-7.88%)
Nov 21, 2003
1.590
1.680
1.590
1.650
10,300
+0.07(+4.43%)
Nov 20, 2003
1.630
1.640
1.580
1.580
27,900
-0.09(-5.39%)
Nov 19, 2003
1.600
1.700
1.600
1.670
12,300
+0.04(+2.45%)
Nov 18, 2003
1.650
1.660
1.600
1.630
27,000
-0.01(-0.61%)
Nov 17, 2003
1.750
1.770
1.630
1.640
9,900
-0.06(-3.53%)
Nov 14, 2003
1.700
1.700
1.700
1.700
2,200
-0.01(-0.58%)
Nov 13, 2003
1.780
1.800
1.710
1.710
7,800
-0.06(-3.39%)
Nov 12, 2003
1.790
1.810
1.770
1.770
38,500
+0.02(+1.14%)
Nov 11, 2003
1.750
1.780
1.750
1.750
20,600
+0.00(+0.00%)
Nov 10, 2003
1.680
1.750
1.680
1.750
9,000
+0.07(+4.17%)
Nov 07, 2003
1.650
1.760
1.640
1.680
40,800
+0.03(+1.82%)
Nov 06, 2003
1.650
1.650
1.650
1.650
6,900
-0.02(-1.20%)
Nov 05, 2003
1.710
1.750
1.670
1.670
16,500
+0.01(+0.60%)
Nov 04, 2003
1.710
1.710
1.660
1.660
9,200
-0.05(-2.92%)
Nov 03, 2003
1.710
1.710
1.710
1.710
0
+0.00(+0.00%)
Oct 31, 2003
1.660
1.730
1.660
1.710
18,500
+0.04(+2.40%)
Oct 30, 2003
1.660
1.670
1.650
1.670
11,500
+0.07(+4.37%)
Oct 29, 2003
1.690
1.690
1.600
1.600
21,400
-0.09(-5.33%)
Oct 28, 2003
1.650
1.700
1.650
1.690
21,200
+0.04(+2.42%)
Oct 27, 2003
1.640
1.740
1.640
1.650
32,700
+0.01(+0.61%)
Oct 24, 2003
1.700
1.710
1.640
1.640
24,800
-0.04(-2.38%)
Oct 23, 2003
1.680
1.740
1.680
1.680
36,000
+0.08(+5.00%)
Oct 22, 2003
1.700
1.750
1.560
1.600
59,300
-0.08(-4.76%)
Oct 21, 2003
1.800
1.800
1.680
1.680
89,000
+0.00(+0.00%)
Oct 20, 2003
1.570
1.720
1.570
1.680
33,200
+0.17(+11.26%)
Oct 17, 2003
1.460
1.510
1.460
1.510
21,000
+0.01(+0.67%)
Oct 16, 2003
1.500
1.500
1.470
1.500
12,400
+0.02(+1.35%)
Oct 15, 2003
1.520
1.550
1.480
1.480
20,200
+0.01(+0.68%)
Oct 14, 2003
1.520
1.550
1.410
1.470
69,000
-0.04(-2.65%)
Oct 13, 2003
1.520
1.520
1.500
1.510
5,500
-0.01(-0.66%)
Oct 10, 2003
1.540
1.540
1.500
1.520
22,500
+0.07(+4.83%)
Oct 09, 2003
1.420
1.550
1.420
1.450
49,400
+0.03(+2.11%)
Oct 08, 2003
1.360
1.450
1.360
1.420
48,700
+0.06(+4.41%)
Oct 07, 2003
1.400
1.440
1.360
1.360
18,200
-0.07(-4.90%)
Oct 06, 2003
1.350
1.430
1.350
1.430
48,600
+0.10(+7.52%)
Oct 03, 2003
1.300
1.350
1.220
1.330
22,100
+0.08(+6.40%)
Oct 02, 2003
1.230
1.280
1.230
1.250
7,200
+0.05(+4.17%)
Oct 01, 2003
1.280
1.280
1.200
1.200
36,300
-0.08(-6.25%)
Sep 30, 2003
1.330
1.340
1.280
1.280
10,800
-0.05(-3.76%)
Sep 29, 2003
1.290
1.330
1.290
1.330
16,600
+0.02(+1.53%)
Sep 26, 2003
1.390
1.390
1.280
1.310
15,500
-0.04(-2.96%)
Sep 25, 2003
1.350
1.370
1.350
1.350
28,700
+0.05(+3.85%)
Sep 24, 2003
1.320
1.380
1.300
1.300
47,700
+0.09(+7.44%)
Sep 23, 2003
1.210
1.250
1.210
1.210
12,200
+0.01(+0.83%)
Sep 22, 2003
1.270
1.270
1.200
1.200
27,300
-0.07(-5.51%)
Sep 19, 2003
1.300
1.300
1.300
1.270
40,800
-0.01(-0.78%)
Sep 18, 2003
1.390
1.340
1.280
1.280
17,600
-0.11(-7.91%)
Sep 17, 2003
1.230
1.390
1.230
1.390
136,500
+0.19(+15.83%)
Sep 16, 2003
1.200
1.250
1.200
1.200
36,500
-0.01(-0.83%)
Sep 15, 2003
1.230
1.290
1.210
1.210
61,700
-0.04(-3.20%)
Sep 12, 2003
1.250
1.320
1.250
1.250
110,200
+0.00(+0.00%)
Sep 11, 2003
1.330
1.360
1.250
1.250
9,900
-0.08(-6.02%)
Sep 10, 2003
1.340
1.340
1.320
1.330
11,000
+0.03(+2.31%)
Sep 09, 2003
1.270
1.300
1.270
1.300
8,400
-0.01(-0.76%)
Sep 08, 2003
1.330
1.370
1.310
1.310
34,500
-0.04(-2.96%)
Sep 05, 2003
1.400
1.400
1.260
1.350
37,500
-0.04(-2.88%)
Sep 04, 2003
1.370
1.390
1.370
1.390
6,100
+0.00(+0.00%)
Sep 03, 2003
1.360
1.390
1.360
1.390
12,200
-0.01(-0.71%)
Sep 02, 2003
1.440
1.440
1.350
1.400
16,400
+0.00(+0.00%)
Aug 29, 2003
1.390
1.440
1.350
1.400
16,300
+0.05(+3.70%)
Aug 28, 2003
1.300
1.400
1.300
1.350
31,200
+0.08(+6.30%)
Aug 27, 2003
1.300
1.300
1.250
1.270
9,300
+0.02(+1.60%)
Aug 26, 2003
1.250
1.300
1.250
1.250
7,800
+0.00(+0.00%)
Aug 25, 2003
1.300
1.300
1.250
1.250
10,700
-0.02(-1.57%)
Aug 22, 2003
1.250
1.270
1.200
1.270
29,800
+0.02(+1.60%)
Aug 21, 2003
1.270
1.270
1.240
1.250
18,500
+0.01(+0.81%)
Aug 20, 2003
1.260
1.260
1.200
1.240
6,300
+0.01(+0.81%)
Aug 19, 2003
1.210
1.250
1.190
1.230
59,600
+0.03(+2.50%)
Aug 18, 2003
1.210
1.210
1.190
1.200
71,300
-0.02(-1.64%)
Aug 15, 2003
1.190
1.220
1.170
1.220
7,100
+0.03(+2.52%)
Aug 14, 2003
1.200
1.200
1.190
1.190
5,200
+0.00(+0.00%)
Aug 13, 2003
1.190
1.190
1.190
1.190
2,800
+0.00(+0.00%)
Aug 12, 2003
1.200
1.230
1.190
1.190
11,700
-0.03(-2.46%)
Aug 11, 2003
1.270
1.270
1.180
1.220
39,000
-0.06(-4.69%)
Aug 08, 2003
1.260
1.280
1.250
1.280
19,700
-0.08(-5.88%)
Aug 07, 2003
1.360
1.420
1.330
1.360
18,600
+0.08(+6.25%)
Aug 06, 2003
1.240
1.360
1.240
1.280
34,400
+0.08(+6.67%)
Aug 05, 2003
1.190
1.250
1.180
1.200
30,600
+0.06(+5.26%)
Aug 04, 2003
1.120
1.190
1.120
1.140
21,200
+0.06(+5.56%)
Aug 01, 2003
1.070
1.140
1.060
1.080
47,500
-0.02(-1.82%)
Jul 31, 2003
1.150
1.160
1.070
1.100
66,600
-0.06(-5.17%)
Jul 30, 2003
1.190
1.190
1.150
1.160
29,600
-0.03(-2.52%)
Jul 29, 2003
1.170
1.190
1.170
1.190
10,300
+0.02(+1.71%)
Jul 28, 2003
1.230
1.230
1.170
1.170
17,400
-0.04(-3.31%)
Jul 25, 2003
1.200
1.230
1.170
1.210
46,700
-0.02(-1.63%)
Jul 24, 2003
1.200
1.240
1.200
1.230
12,200
+0.03(+2.50%)
Jul 23, 2003
1.270
1.350
1.200
1.200
49,800
-0.05(-4.00%)
Jul 22, 2003
1.280
1.290
1.220
1.250
10,300
+0.01(+0.81%)
Jul 21, 2003
1.260
1.280
1.210
1.240
35,400
-0.02(-1.59%)
Jul 18, 2003
1.280
1.280
1.260
1.260
15,200
+0.00(+0.00%)
Jul 17, 2003
1.320
1.320
1.260
1.260
19,100
-0.07(-5.26%)
Jul 16, 2003
1.390
1.390
1.330
1.330
20,000
-0.03(-2.21%)
Jul 15, 2003
1.320
1.390
1.320
1.360
144,300
+0.05(+3.82%)
Jul 14, 2003
1.410
1.410
1.270
1.310
67,600
-0.09(-6.43%)
Jul 11, 2003
1.780
1.780
1.280
1.400
341,500
-0.55(-28.21%)
Jul 09, 2003
1.980
1.990
1.920
1.950
29,200
+0.02(+1.04%)
Jul 08, 2003
1.980
2.000
1.930
1.930
43,600
+0.01(+0.52%)
Jul 07, 2003
1.890
1.950
1.890
1.920
46,600
+0.03(+1.59%)
Jul 03, 2003
1.830
1.890
1.810
1.890
14,600
+0.06(+3.28%)
Jul 02, 2003
1.800
1.850
1.780
1.830
77,700
+0.06(+3.39%)
Jul 01, 2003
1.750
1.790
1.750
1.770
14,200
+0.02(+1.14%)
Jun 30, 2003
1.790
1.810
1.720
1.750
40,100
-0.04(-2.23%)
Jun 27, 2003
1.770
1.830
1.750
1.790
50,900
-0.04(-2.19%)
Jun 26, 2003
1.820
1.840
1.770
1.830
8,200
+0.05(+2.81%)
Jun 25, 2003
1.770
1.850
1.750
1.780
73,200
+0.03(+1.71%)
Jun 24, 2003
1.690
1.760
1.550
1.750
143,700
+0.13(+8.02%)
Jun 23, 2003
1.530
1.740
1.530
1.620
33,500
+0.11(+7.28%)
Jun 20, 2003
1.550
1.570
1.510
1.510
8,600
-0.02(-1.31%)
Jun 19, 2003
1.460
1.590
1.400
1.530
55,300
+0.02(+1.32%)
Jun 18, 2003
1.530
1.540
1.510
1.510
18,300
-0.01(-0.66%)
Jun 17, 2003
1.550
1.590
1.520
1.520
23,100
+0.01(+0.66%)
Jun 16, 2003
1.540
1.600
1.500
1.510
36,400
-0.03(-1.95%)
Jun 13, 2003
1.590
1.590
1.460
1.540
136,100
+0.01(+0.65%)
Jun 12, 2003
1.500
1.590
1.480
1.530
138,700
+0.07(+4.79%)
Jun 11, 2003
1.450
1.490
1.450
1.460
93,300
+0.01(+0.69%)
Jun 10, 2003
1.310
1.500
1.310
1.450
105,100
+0.10(+7.41%)
Jun 09, 2003
1.200
1.350
1.200
1.350
59,400
+0.14(+11.57%)
Jun 06, 2003
1.320
1.330
1.200
1.210
60,100
-0.07(-5.47%)
Jun 05, 2003
1.340
1.350
1.250
1.280
53,200
+0.04(+3.23%)
Jun 04, 2003
1.210
1.300
1.170
1.240
41,600
+0.03(+2.48%)
Jun 03, 2003
1.120
1.350
1.120
1.210
146,600
+0.06(+5.22%)
Jun 02, 2003
1.050
1.240
1.050
1.150
199,200
+0.15(+15.00%)
May 30, 2003
1.030
1.070
1.000
1.000
76,700
-0.03(-2.91%)
May 29, 2003
1.050
1.050
1.000
1.030
44,700
-0.02(-1.90%)
May 28, 2003
1.000
1.050
1.000
1.050
31,900
+0.05(+5.00%)
May 27, 2003
1.000
1.040
1.000
1.000
16,100
+0.00(+0.00%)
May 23, 2003
1.000
1.040
1.000
1.000
13,100
+0.00(+0.00%)
May 22, 2003
1.000
1.050
1.000
1.000
17,100
+0.00(+0.00%)
May 21, 2003
1.000
1.020
0.9800
1.000
23,600
+0.02(+2.04%)
May 20, 2003
1.000
1.030
0.9800
0.9800
9,200
+0.00(+0.00%)
May 19, 2003
1.040
1.040
0.9800
0.9800
45,100
-0.03(-2.97%)
May 16, 2003
1.080
1.080
1.010
1.010
35,000
-0.04(-3.81%)
May 15, 2003
0.9000
1.090
0.9000
1.050
131,100
+0.15(+16.67%)
May 14, 2003
0.9000
0.9400
0.9000
0.9000
48,400
+0.02(+2.27%)
May 13, 2003
0.9200
0.9200
0.8700
0.8800
69,400
-0.01(-1.12%)
May 12, 2003
0.8900
0.9200
0.8900
0.8900
35,700
+0.01(+1.14%)
May 09, 2003
0.9200
0.9300
0.8800
0.8800
16,100
+0.00(+0.00%)
May 08, 2003
0.8800
0.9200
0.8600
0.8800
38,500
+0.01(+1.15%)
May 07, 2003
0.9000
0.9200
0.8600
0.8700
21,000
+0.00(+0.00%)
May 06, 2003
0.8800
0.9100
0.8700
0.8700
13,500
+0.02(+2.35%)
May 05, 2003
0.8100
0.9300
0.8000
0.8500
31,200
+0.00(+0.00%)
May 02, 2003
0.8500
0.9000
0.8000
0.8500
41,400
-0.03(-3.41%)
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.