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 29, 2005
3.950
3.950
3.750
3.790
79,700
-0.11(-2.82%)
Apr 28, 2005
4.040
4.040
3.510
3.900
131,300
-0.05(-1.32%)
Apr 27, 2005
4.000
4.110
3.800
3.952
181,800
-0.01(-0.20%)
Apr 26, 2005
3.900
3.970
3.750
3.960
248,800
+0.35(+9.70%)
Apr 25, 2005
3.590
3.620
3.520
3.610
96,600
+0.13(+3.74%)
Apr 22, 2005
3.600
3.750
3.450
3.480
219,500
-0.09(-2.52%)
Apr 21, 2005
3.360
3.650
3.360
3.570
239,600
+0.22(+6.57%)
Apr 20, 2005
3.270
3.500
3.250
3.350
192,000
+0.09(+2.76%)
Apr 19, 2005
3.070
3.650
3.000
3.260
549,600
+0.23(+7.59%)
Apr 18, 2005
2.930
3.070
2.700
3.030
158,400
+0.20(+7.07%)
Apr 15, 2005
3.000
3.050
2.750
2.830
98,900
-0.10(-3.41%)
Apr 14, 2005
3.200
3.250
2.750
2.930
315,700
-0.27(-8.44%)
Apr 13, 2005
2.800
4.050
2.800
3.200
967,700
+0.90(+39.13%)
Apr 12, 2005
2.350
2.350
2.280
2.300
13,400
+0.01(+0.44%)
Apr 11, 2005
2.300
2.350
2.290
2.290
13,800
-0.02(-0.87%)
Apr 08, 2005
2.250
2.370
2.250
2.310
9,400
+0.06(+2.67%)
Apr 07, 2005
2.230
2.270
2.230
2.250
8,400
+0.00(+0.00%)
Apr 06, 2005
2.250
2.250
2.250
2.250
13,500
-0.05(-2.17%)
Apr 05, 2005
2.250
2.300
2.250
2.300
7,600
+0.01(+0.44%)
Apr 04, 2005
2.300
2.300
2.260
2.290
5,800
-0.01(-0.43%)
Apr 01, 2005
2.300
2.320
2.290
2.300
12,200
+0.00(+0.00%)
Mar 31, 2005
2.270
2.300
2.270
2.300
2,200
+0.02(+0.88%)
Mar 30, 2005
2.250
2.280
2.220
2.280
12,000
+0.00(+0.00%)
Mar 29, 2005
2.300
2.300
2.250
2.280
7,900
-0.05(-2.15%)
Mar 28, 2005
2.300
2.350
2.300
2.330
4,100
+0.04(+1.75%)
Mar 24, 2005
2.250
2.300
2.250
2.290
6,400
+0.01(+0.44%)
Mar 23, 2005
2.300
2.300
2.240
2.280
15,300
-0.02(-0.87%)
Mar 22, 2005
2.350
47.40
2.300
2.300
22,600
+0.00(+0.00%)
Mar 21, 2005
2.330
2.330
2.260
2.300
14,100
-0.03(-1.29%)
Mar 18, 2005
2.410
2.410
2.300
2.330
31,100
-0.12(-4.90%)
Mar 17, 2005
2.400
2.450
2.400
2.450
4,800
+0.05(+2.08%)
Mar 16, 2005
2.400
2.500
2.400
2.400
10,300
-0.02(-0.83%)
Mar 15, 2005
2.480
2.480
2.400
2.420
15,500
-0.03(-1.22%)
Mar 14, 2005
2.480
2.500
2.400
2.450
18,200
+0.01(+0.41%)
Mar 11, 2005
2.490
2.490
2.410
2.440
4,300
-0.06(-2.40%)
Mar 10, 2005
2.500
2.600
2.400
2.500
36,200
-0.08(-3.10%)
Mar 09, 2005
2.580
2.620
2.520
2.580
18,500
-0.02(-0.77%)
Mar 08, 2005
2.680
2.680
2.580
2.600
14,500
-0.04(-1.52%)
Mar 07, 2005
2.700
2.710
2.600
2.640
15,900
-0.02(-0.75%)
Mar 04, 2005
2.660
2.830
2.630
2.660
27,100
+0.00(+0.00%)
Mar 03, 2005
2.700
2.700
2.610
2.660
24,600
-0.03(-1.12%)
Mar 02, 2005
2.690
2.730
2.670
2.690
43,500
+0.05(+1.89%)
Mar 01, 2005
2.620
2.700
2.620
2.640
22,200
+0.05(+1.93%)
Feb 28, 2005
2.550
2.660
2.550
2.590
24,500
+0.04(+1.57%)
Feb 25, 2005
2.520
2.560
2.500
2.550
11,900
+0.05(+2.00%)
Feb 24, 2005
2.530
2.550
2.490
2.500
27,400
-0.03(-1.19%)
Feb 23, 2005
2.450
2.800
2.450
2.530
169,200
+0.05(+2.02%)
Feb 22, 2005
2.480
2.480
2.450
2.480
12,300
-0.01(-0.40%)
Feb 18, 2005
2.450
2.490
2.450
2.490
17,600
+0.02(+0.81%)
Feb 17, 2005
2.450
2.470
2.450
2.470
6,500
+0.00(+0.00%)
Feb 16, 2005
2.460
2.480
2.420
2.470
8,400
+0.01(+0.41%)
Feb 15, 2005
2.500
2.500
2.450
2.460
7,100
-0.01(-0.40%)
Feb 14, 2005
2.490
2.490
2.460
2.470
52,300
+0.00(+0.00%)
Feb 11, 2005
2.410
2.480
2.410
2.470
36,500
+0.07(+2.92%)
Feb 10, 2005
2.420
2.420
2.350
2.400
12,700
+0.00(+0.00%)
Feb 09, 2005
2.410
2.410
2.380
2.400
21,200
+0.04(+1.69%)
Feb 08, 2005
2.380
2.380
2.300
2.360
18,900
-0.01(-0.42%)
Feb 07, 2005
2.380
2.390
2.350
2.370
11,700
+0.02(+0.85%)
Feb 04, 2005
2.340
2.390
2.330
2.350
9,900
+0.01(+0.43%)
Feb 03, 2005
2.350
2.350
2.300
2.340
8,400
-0.01(-0.43%)
Feb 02, 2005
2.250
2.360
2.250
2.350
27,100
+0.04(+1.73%)
Feb 01, 2005
2.420
2.460
2.310
2.310
43,000
-0.11(-4.55%)
Jan 31, 2005
2.260
2.490
2.260
2.420
17,400
+0.16(+7.08%)
Jan 28, 2005
2.340
2.360
2.250
2.260
37,700
-0.08(-3.42%)
Jan 27, 2005
2.350
2.350
2.250
2.340
12,700
-0.01(-0.43%)
Jan 26, 2005
2.400
2.400
2.310
2.350
16,500
-0.08(-3.29%)
Jan 25, 2005
2.450
2.460
2.400
2.430
8,700
-0.02(-0.82%)
Jan 24, 2005
2.490
2.490
2.450
2.450
24,900
-0.02(-0.81%)
Jan 21, 2005
2.450
2.490
2.450
2.470
10,500
-0.01(-0.40%)
Jan 20, 2005
2.500
2.500
2.450
2.480
5,900
-0.02(-0.80%)
Jan 19, 2005
2.470
2.530
2.450
2.500
15,500
+0.03(+1.21%)
Jan 18, 2005
2.480
2.480
2.470
2.470
6,600
-0.01(-0.40%)
Jan 14, 2005
2.470
2.480
2.460
2.480
9,000
+0.03(+1.22%)
Jan 13, 2005
2.470
2.470
2.440
2.450
10,800
+0.00(+0.00%)
Jan 12, 2005
2.500
2.550
2.430
2.450
28,800
-0.05(-2.00%)
Jan 11, 2005
2.470
2.500
2.440
2.500
16,700
+0.01(+0.40%)
Jan 10, 2005
2.450
2.490
2.430
2.490
26,700
+0.04(+1.63%)
Jan 07, 2005
2.480
2.520
2.450
2.450
19,700
-0.03(-1.21%)
Jan 06, 2005
2.520
2.520
2.470
2.480
5,400
-0.03(-1.20%)
Jan 05, 2005
2.460
2.560
2.460
2.510
9,600
+0.04(+1.62%)
Jan 04, 2005
2.450
2.500
2.440
2.470
9,600
+0.02(+0.82%)
Jan 03, 2005
2.400
2.480
2.400
2.450
13,400
+0.01(+0.41%)
Dec 31, 2004
2.540
2.630
2.400
2.440
30,100
-0.09(-3.56%)
Dec 30, 2004
2.540
2.550
2.500
2.530
19,100
-0.02(-0.78%)
Dec 29, 2004
2.550
2.560
2.540
2.550
14,900
-0.04(-1.54%)
Dec 28, 2004
2.670
2.740
2.550
2.590
49,000
-0.06(-2.26%)
Dec 27, 2004
2.600
2.670
2.580
2.650
35,800
+0.11(+4.33%)
Dec 23, 2004
2.470
2.600
2.470
2.540
44,900
+0.12(+4.96%)
Dec 22, 2004
2.370
2.470
2.370
2.420
32,200
+0.07(+2.98%)
Dec 21, 2004
2.340
2.419
2.300
2.350
23,800
+0.00(+0.00%)
Dec 20, 2004
2.100
2.500
2.100
2.350
41,300
+0.25(+11.90%)
Dec 17, 2004
2.110
2.150
2.020
2.100
25,500
-0.05(-2.33%)
Dec 16, 2004
2.220
2.330
2.140
2.150
28,900
-0.14(-6.11%)
Dec 15, 2004
2.400
2.400
2.250
2.290
19,400
-0.07(-2.97%)
Dec 14, 2004
2.600
2.680
2.300
2.360
87,100
-0.25(-9.58%)
Dec 13, 2004
2.710
2.800
2.600
2.610
134,700
-0.04(-1.51%)
Dec 10, 2004
2.400
2.780
2.390
2.650
121,300
+0.35(+15.22%)
Dec 09, 2004
2.300
2.340
2.210
2.300
64,100
+0.14(+6.48%)
Dec 08, 2004
2.050
2.200
2.050
2.160
25,000
+0.06(+2.86%)
Dec 07, 2004
2.000
2.110
2.000
2.100
57,800
+0.10(+5.00%)
Dec 06, 2004
2.050
2.050
1.990
2.000
69,500
+0.00(+0.00%)
Dec 03, 2004
2.090
2.090
1.990
2.000
97,400
-0.08(-3.85%)
Dec 02, 2004
2.100
2.120
2.070
2.080
44,000
-0.02(-0.95%)
Dec 01, 2004
2.000
2.300
2.000
2.100
150,700
+0.11(+5.53%)
Nov 30, 2004
1.890
2.100
1.840
1.990
108,400
+0.20(+11.17%)
Nov 29, 2004
1.650
1.940
1.650
1.790
161,500
+0.15(+9.15%)
Nov 26, 2004
1.650
1.690
1.620
1.640
23,900
-0.04(-2.38%)
Nov 24, 2004
1.700
1.720
1.610
1.680
27,800
-0.04(-2.33%)
Nov 23, 2004
1.770
1.770
1.700
1.720
14,600
-0.05(-2.82%)
Nov 22, 2004
1.760
1.770
1.760
1.770
1,000
+0.01(+0.57%)
Nov 19, 2004
1.820
1.820
1.750
1.760
13,100
-0.06(-3.30%)
Nov 18, 2004
1.820
1.830
1.810
1.820
4,300
-0.01(-0.55%)
Nov 17, 2004
1.840
1.840
1.820
1.830
8,400
+0.01(+0.55%)
Nov 16, 2004
1.850
1.850
1.820
1.820
3,700
-0.02(-1.09%)
Nov 15, 2004
1.840
1.850
1.840
1.840
22,900
+0.00(+0.00%)
Nov 12, 2004
1.850
1.850
1.830
1.840
5,500
+0.00(+0.00%)
Nov 11, 2004
1.840
1.850
1.830
1.840
9,900
+0.04(+2.22%)
Nov 10, 2004
1.800
1.850
1.790
1.800
18,600
+0.05(+2.86%)
Nov 09, 2004
1.790
1.800
1.750
1.750
25,200
-0.05(-2.78%)
Nov 08, 2004
1.800
1.800
1.790
1.800
6,900
-0.04(-2.17%)
Nov 05, 2004
1.850
1.860
1.840
1.840
18,200
-0.05(-2.65%)
Nov 04, 2004
1.860
1.900
1.840
1.890
45,700
+0.05(+2.72%)
Nov 03, 2004
1.810
1.850
1.810
1.840
11,300
-0.01(-0.54%)
Nov 02, 2004
1.850
1.850
1.820
1.850
8,700
+0.00(+0.00%)
Nov 01, 2004
1.850
1.850
1.800
1.850
19,400
+0.00(+0.00%)
Oct 29, 2004
1.850
1.850
1.840
1.850
14,600
+0.00(+0.00%)
Oct 28, 2004
1.850
1.850
1.840
1.850
10,700
+0.00(+0.00%)
Oct 27, 2004
1.880
1.880
1.840
1.850
40,600
-0.03(-1.60%)
Oct 26, 2004
1.880
1.880
1.870
1.880
800
+0.00(+0.00%)
Oct 25, 2004
1.950
1.950
1.870
1.880
38,600
-0.07(-3.59%)
Oct 22, 2004
1.940
1.960
1.940
1.950
3,300
+0.00(+0.00%)
Oct 21, 2004
1.890
1.980
1.890
1.950
14,300
+0.07(+3.72%)
Oct 20, 2004
1.850
1.900
1.850
1.880
6,500
+0.03(+1.62%)
Oct 19, 2004
1.870
1.880
1.850
1.850
11,600
+0.00(+0.00%)
Oct 18, 2004
1.850
1.850
1.850
1.850
800
+0.00(+0.00%)
Oct 15, 2004
1.820
1.850
1.820
1.850
9,600
+0.05(+2.78%)
Oct 14, 2004
1.810
1.810
1.800
1.800
1,600
+0.00(+0.00%)
Oct 13, 2004
1.800
1.800
1.800
1.800
2,000
-0.01(-0.55%)
Oct 12, 2004
1.780
1.810
1.760
1.810
3,900
+0.03(+1.69%)
Oct 11, 2004
1.800
1.850
1.770
1.780
18,000
+0.04(+2.30%)
Oct 08, 2004
1.740
1.780
1.740
1.740
13,800
+0.01(+0.58%)
Oct 07, 2004
1.750
1.750
1.730
1.730
10,100
-0.06(-3.35%)
Oct 06, 2004
1.760
1.800
1.710
1.790
24,400
-0.06(-3.24%)
Oct 05, 2004
1.870
1.870
1.750
1.850
13,500
-0.03(-1.60%)
Oct 04, 2004
1.880
1.900
1.880
1.880
2,300
+0.00(+0.00%)
Oct 01, 2004
1.900
1.900
1.880
1.880
4,200
+0.01(+0.53%)
Sep 30, 2004
1.860
1.920
1.860
1.870
5,400
+0.02(+1.08%)
Sep 29, 2004
1.880
1.880
1.850
1.850
5,000
-0.02(-1.07%)
Sep 28, 2004
1.850
1.870
1.850
1.870
7,800
+0.04(+2.19%)
Sep 27, 2004
1.800
1.940
1.800
1.830
11,700
+0.05(+2.81%)
Sep 24, 2004
1.780
1.780
1.720
1.780
11,200
+0.03(+1.71%)
Sep 23, 2004
1.770
1.840
1.750
1.750
8,400
+0.00(+0.00%)
Sep 22, 2004
1.750
1.760
1.750
1.750
9,200
-0.01(-0.57%)
Sep 21, 2004
1.760
1.790
1.750
1.760
4,000
-0.02(-1.12%)
Sep 20, 2004
1.820
1.830
1.760
1.780
8,300
-0.07(-3.78%)
Sep 17, 2004
1.850
1.850
1.820
1.850
4,600
-0.03(-1.60%)
Sep 16, 2004
1.860
1.880
1.850
1.880
2,800
+0.03(+1.62%)
Sep 15, 2004
1.860
1.880
1.850
1.850
12,500
-0.11(-5.61%)
Sep 14, 2004
1.970
1.970
1.950
1.960
4,000
-0.01(-0.51%)
Sep 13, 2004
1.950
1.980
1.900
1.970
17,600
+0.04(+2.07%)
Sep 10, 2004
1.800
1.930
1.800
1.930
4,300
+0.14(+7.82%)
Sep 09, 2004
1.720
1.800
1.720
1.790
9,700
+0.05(+2.87%)
Sep 08, 2004
1.670
1.760
1.670
1.740
41,500
+0.05(+2.96%)
Sep 07, 2004
1.700
1.700
1.640
1.690
86,400
-0.05(-2.87%)
Sep 03, 2004
1.740
1.820
1.740
1.740
45,200
+0.00(+0.00%)
Sep 02, 2004
1.760
1.820
1.740
1.740
25,300
-0.03(-1.69%)
Sep 01, 2004
1.760
1.770
1.700
1.770
24,200
+0.02(+1.14%)
Aug 31, 2004
1.770
1.800
1.700
1.750
64,300
-0.07(-3.85%)
Aug 30, 2004
1.830
1.830
1.750
1.820
23,100
-0.06(-3.19%)
Aug 27, 2004
1.890
1.890
1.880
1.880
2,900
+0.00(+0.00%)
Aug 26, 2004
1.900
1.900
1.870
1.880
11,700
-0.02(-1.05%)
Aug 25, 2004
1.910
1.930
1.890
1.900
4,700
-0.02(-1.04%)
Aug 24, 2004
1.950
1.950
1.820
1.920
29,700
-0.09(-4.48%)
Aug 23, 2004
2.020
2.020
2.010
2.010
3,700
-0.02(-0.99%)
Aug 20, 2004
2.030
2.030
2.000
2.030
6,000
+0.00(+0.00%)
Aug 19, 2004
2.100
2.100
2.030
2.030
12,500
+0.03(+1.50%)
Aug 18, 2004
1.820
2.140
1.810
2.000
27,900
+0.19(+10.50%)
Aug 17, 2004
1.710
1.820
1.710
1.810
7,700
+0.06(+3.43%)
Aug 16, 2004
1.710
1.760
1.700
1.750
14,900
+0.04(+2.34%)
Aug 13, 2004
1.950
1.950
1.710
1.710
52,700
-0.19(-10.00%)
Aug 12, 2004
2.020
2.020
1.900
1.900
49,300
-0.17(-8.21%)
Aug 11, 2004
2.050
2.090
2.030
2.070
13,100
+0.02(+0.98%)
Aug 10, 2004
2.090
2.100
2.050
2.050
7,500
-0.04(-1.91%)
Aug 09, 2004
2.100
2.110
2.090
2.090
3,700
-0.02(-0.95%)
Aug 06, 2004
2.100
2.130
2.040
2.110
27,500
+0.01(+0.48%)
Aug 05, 2004
2.180
2.200
2.100
2.100
9,900
-0.08(-3.67%)
Aug 04, 2004
2.130
2.200
2.130
2.180
29,800
+0.06(+2.83%)
Aug 03, 2004
2.340
2.340
2.120
2.120
35,300
-0.25(-10.55%)
Aug 02, 2004
2.380
2.390
2.350
2.370
13,400
+0.01(+0.42%)
Jul 30, 2004
2.320
2.360
2.310
2.360
6,600
+0.05(+2.16%)
Jul 29, 2004
2.340
2.360
2.300
2.310
19,800
+0.00(+0.00%)
Jul 28, 2004
2.320
2.340
2.310
2.310
11,400
+0.00(+0.00%)
Jul 27, 2004
2.300
2.330
2.200
2.310
16,500
-0.02(-0.86%)
Jul 26, 2004
2.370
2.370
2.250
2.330
27,700
-0.07(-2.92%)
Jul 23, 2004
2.430
2.430
2.370
2.400
8,300
-0.01(-0.41%)
Jul 22, 2004
2.450
2.450
2.400
2.410
13,100
-0.04(-1.63%)
Jul 21, 2004
2.400
2.450
2.400
2.450
8,500
+0.03(+1.24%)
Jul 20, 2004
2.480
2.480
2.410
2.420
6,600
-0.06(-2.42%)
Jul 19, 2004
2.530
2.530
2.410
2.480
33,300
-0.06(-2.36%)
Jul 16, 2004
2.470
2.540
2.470
2.540
8,500
+0.04(+1.60%)
Jul 15, 2004
2.450
2.540
2.450
2.500
4,800
+0.04(+1.63%)
Jul 14, 2004
2.500
2.570
2.450
2.460
6,200
-0.12(-4.65%)
Jul 13, 2004
2.650
2.650
2.480
2.580
15,900
-0.08(-3.01%)
Jul 12, 2004
2.650
2.750
2.650
2.660
12,300
+0.00(+0.00%)
Jul 09, 2004
2.620
2.660
2.560
2.660
18,500
+0.06(+2.31%)
Jul 08, 2004
2.480
2.640
2.480
2.600
2,300
+0.07(+2.77%)
Jul 07, 2004
2.550
2.600
2.530
2.530
5,300
+0.04(+1.61%)
Jul 06, 2004
2.600
2.600
2.480
2.490
25,600
-0.11(-4.23%)
Jul 02, 2004
2.650
2.650
2.510
2.600
11,300
-0.10(-3.70%)
Jul 01, 2004
2.600
2.750
2.600
2.700
6,700
+0.10(+3.85%)
Jun 30, 2004
2.600
2.610
2.470
2.600
14,500
+0.01(+0.39%)
Jun 29, 2004
2.600
2.600
2.580
2.590
3,900
-0.04(-1.52%)
Jun 28, 2004
2.700
2.700
2.600
2.630
6,000
-0.06(-2.23%)
Jun 25, 2004
2.730
2.730
2.690
2.690
6,700
-0.04(-1.47%)
Jun 24, 2004
2.600
2.750
2.600
2.730
14,800
+0.12(+4.60%)
Jun 23, 2004
2.600
2.700
2.580
2.610
16,300
+0.01(+0.38%)
Jun 22, 2004
2.570
2.600
2.560
2.600
2,000
+0.04(+1.56%)
Jun 21, 2004
2.650
2.680
2.550
2.560
10,400
-0.05(-1.92%)
Jun 18, 2004
2.610
2.690
2.600
2.610
17,800
+0.00(+0.00%)
Jun 17, 2004
2.450
2.610
2.450
2.610
22,300
+0.16(+6.53%)
Jun 16, 2004
2.450
2.470
2.450
2.450
6,600
-0.01(-0.41%)
Jun 15, 2004
2.390
2.460
2.340
2.460
14,100
+0.09(+3.80%)
Jun 14, 2004
2.410
2.470
2.370
2.370
13,500
-0.03(-1.25%)
Jun 10, 2004
2.430
2.430
2.400
2.400
2,800
-0.04(-1.64%)
Jun 09, 2004
2.400
2.460
2.400
2.440
7,900
+0.07(+2.95%)
Jun 08, 2004
2.450
2.450
2.370
2.370
3,400
-0.08(-3.27%)
Jun 07, 2004
2.500
2.500
2.410
2.450
14,400
-0.02(-0.81%)
Jun 04, 2004
2.500
2.550
2.470
2.470
2,500
-0.02(-0.80%)
Jun 03, 2004
2.460
2.500
2.450
2.490
10,300
-0.01(-0.40%)
Jun 02, 2004
2.470
2.500
2.450
2.500
31,200
+0.00(+0.00%)
Jun 01, 2004
2.450
2.500
2.450
2.500
27,100
+0.05(+2.04%)
May 28, 2004
2.270
2.450
2.270
2.450
46,200
+0.19(+8.41%)
May 27, 2004
2.230
2.300
2.220
2.260
13,700
+0.07(+3.20%)
May 26, 2004
2.200
2.250
2.190
2.190
17,000
+0.02(+0.92%)
May 25, 2004
2.350
2.350
2.050
2.170
79,800
-0.18(-7.66%)
May 24, 2004
2.320
2.400
2.250
2.350
16,200
-0.07(-2.89%)
May 21, 2004
2.400
2.420
2.360
2.420
3,500
-0.02(-0.82%)
May 20, 2004
2.450
2.450
2.400
2.440
4,500
-0.04(-1.61%)
May 19, 2004
2.480
2.500
2.450
2.480
9,700
+0.01(+0.40%)
May 18, 2004
2.570
2.570
2.370
2.470
11,300
-0.10(-3.89%)
May 17, 2004
2.550
2.570
2.550
2.570
2,900
-0.03(-1.15%)
May 14, 2004
2.610
2.610
2.590
2.600
1,100
+0.00(+0.00%)
May 13, 2004
2.600
2.620
2.560
2.600
5,300
+0.01(+0.39%)
May 12, 2004
2.530
2.590
2.500
2.590
6,500
+0.11(+4.44%)
May 11, 2004
2.600
2.600
2.480
2.480
15,100
-0.12(-4.62%)
May 10, 2004
2.570
2.600
2.530
2.600
15,600
+0.05(+1.96%)
May 07, 2004
2.650
2.650
2.550
2.550
9,900
-0.14(-5.20%)
May 06, 2004
2.700
2.700
2.670
2.690
3,500
-0.05(-1.82%)
May 05, 2004
2.700
2.750
2.690
2.740
9,500
+0.01(+0.37%)
May 04, 2004
2.770
2.770
2.700
2.730
15,400
-0.04(-1.44%)
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.