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
TJX Companies
(NY:
TJX
)
100.29
+1.37 (+1.38%)
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, 2007
5.848
5.872
5.745
5.753
18,851,776
-0.10(-1.69%)
Apr 27, 2007
5.899
5.901
5.817
5.852
14,323,061
+0.04(+0.71%)
Apr 26, 2007
5.839
5.854
5.798
5.811
16,059,994
-0.03(-0.53%)
Apr 25, 2007
5.848
5.868
5.827
5.841
13,092,077
-0.01(-0.11%)
Apr 24, 2007
5.872
5.881
5.788
5.848
18,507,146
-0.05(-0.80%)
Apr 23, 2007
6.155
6.155
5.885
5.895
14,234,913
-0.09(-1.52%)
Apr 20, 2007
5.980
5.986
5.932
5.986
13,287,120
+0.08(+1.40%)
Apr 19, 2007
5.839
5.957
5.837
5.903
19,935,278
+0.05(+0.81%)
Apr 18, 2007
5.811
5.879
5.798
5.856
11,568,109
+0.02(+0.28%)
Apr 17, 2007
5.846
5.862
5.827
5.839
17,514,150
-0.01(-0.14%)
Apr 16, 2007
5.775
5.856
5.775
5.848
15,717,507
+0.09(+1.54%)
Apr 13, 2007
5.837
5.837
5.742
5.759
14,598,838
+0.01(+0.14%)
Apr 12, 2007
5.718
5.817
5.676
5.751
12,860,048
+0.01(+0.22%)
Apr 11, 2007
5.745
5.778
5.705
5.738
14,674,115
-0.02(-0.39%)
Apr 10, 2007
5.778
5.796
5.718
5.761
15,303,913
-0.03(-0.50%)
Apr 09, 2007
5.759
5.800
5.720
5.790
17,970,998
+0.04(+0.65%)
Apr 05, 2007
5.707
5.763
5.695
5.753
8,782,285
+0.05(+0.83%)
Apr 04, 2007
5.683
5.728
5.672
5.705
13,033,560
+0.01(+0.18%)
Apr 03, 2007
5.623
5.716
5.613
5.695
23,782,370
+0.11(+1.96%)
Apr 02, 2007
5.582
5.652
5.551
5.586
15,703,409
+0.02(+0.45%)
Mar 30, 2007
5.532
5.592
5.493
5.561
14,467,717
+0.02(+0.41%)
Mar 29, 2007
5.563
5.610
5.495
5.538
21,321,884
+0.07(+1.32%)
Mar 28, 2007
5.511
5.511
5.423
5.466
17,893,754
-0.06(-1.01%)
Mar 27, 2007
5.549
5.569
5.497
5.522
15,982,159
-0.07(-1.25%)
Mar 26, 2007
5.567
5.598
5.518
5.592
12,288,121
+0.02(+0.41%)
Mar 23, 2007
5.559
5.577
5.528
5.569
13,538,730
+0.03(+0.52%)
Mar 22, 2007
5.666
5.666
5.342
5.540
14,958,919
+0.04(+0.67%)
Mar 21, 2007
5.464
5.530
5.423
5.503
24,974,704
+0.05(+0.83%)
Mar 20, 2007
5.507
5.509
5.427
5.458
24,513,798
+0.05(+0.88%)
Mar 19, 2007
5.404
5.462
5.394
5.410
38,270,692
+0.03(+0.50%)
Mar 16, 2007
5.392
5.445
5.365
5.384
15,536,621
-0.01(-0.15%)
Mar 15, 2007
5.346
5.406
5.342
5.392
20,077,326
+0.03(+0.54%)
Mar 14, 2007
5.415
5.423
5.309
5.363
24,419,746
-0.01(-0.27%)
Mar 13, 2007
5.534
5.518
5.357
5.377
23,898,092
-0.16(-2.83%)
Mar 12, 2007
5.590
5.604
5.514
5.534
14,595,610
-0.05(-0.81%)
Mar 09, 2007
5.666
5.683
5.528
5.580
13,734,592
-0.05(-0.92%)
Mar 08, 2007
5.584
5.681
5.582
5.631
15,369,362
+0.07(+1.30%)
Mar 07, 2007
5.507
5.584
5.489
5.559
17,653,290
+0.05(+0.94%)
Mar 06, 2007
5.565
5.604
5.460
5.507
26,551,928
-0.04(-0.63%)
Mar 05, 2007
5.633
5.668
5.538
5.542
21,197,232
-0.09(-1.58%)
Mar 02, 2007
5.676
5.740
5.629
5.631
11,653,314
-0.05(-0.80%)
Mar 01, 2007
5.590
5.745
5.532
5.676
18,242,456
+0.00(+0.07%)
Feb 28, 2007
5.681
5.742
5.615
5.672
20,754,118
-0.01(-0.15%)
Feb 27, 2007
5.813
5.829
5.617
5.681
28,492,612
-0.15(-2.51%)
Feb 26, 2007
5.883
5.910
5.775
5.827
15,682,960
-0.05(-0.77%)
Feb 23, 2007
5.910
5.932
5.825
5.872
13,484,916
-0.04(-0.59%)
Feb 22, 2007
5.825
5.943
5.825
5.907
26,167,476
+0.09(+1.63%)
Feb 21, 2007
5.852
5.879
5.740
5.813
29,850,558
-0.10(-1.74%)
Feb 20, 2007
5.879
5.934
5.806
5.916
12,411,068
+0.04(+0.74%)
Feb 16, 2007
5.910
5.924
5.850
5.872
10,099,506
-0.05(-0.87%)
Feb 15, 2007
5.893
5.938
5.850
5.924
9,453,743
+0.02(+0.35%)
Feb 14, 2007
5.829
5.922
5.798
5.903
18,719,764
+0.11(+1.85%)
Feb 13, 2007
5.796
5.827
5.761
5.796
13,234,440
+0.01(+0.18%)
Feb 12, 2007
5.788
5.811
5.761
5.786
10,084,599
-0.01(-0.14%)
Feb 09, 2007
5.885
5.922
5.773
5.794
17,185,936
-0.11(-1.78%)
Feb 08, 2007
5.802
5.905
5.796
5.899
12,387,312
+0.09(+1.49%)
Feb 07, 2007
5.852
5.858
5.761
5.813
9,442,592
-0.04(-0.60%)
Feb 06, 2007
5.792
5.852
5.773
5.848
9,940,490
+0.05(+0.85%)
Feb 05, 2007
5.934
5.934
5.734
5.798
21,873,052
-0.12(-2.02%)
Feb 02, 2007
5.877
5.934
5.846
5.918
28,569,212
+0.04(+0.70%)
Feb 01, 2007
5.982
6.070
5.852
5.877
51,611,136
-0.22(-3.65%)
Jan 31, 2007
6.079
6.126
6.029
6.099
13,403,953
+0.02(+0.34%)
Jan 30, 2007
6.079
6.134
6.040
6.079
13,811,676
+0.02(+0.27%)
Jan 29, 2007
6.085
6.114
6.054
6.062
15,599,646
-0.02(-0.37%)
Jan 26, 2007
6.149
6.163
6.046
6.085
16,760,274
-0.06(-0.97%)
Jan 25, 2007
6.190
6.196
6.128
6.145
15,658,792
-0.05(-0.83%)
Jan 24, 2007
6.161
6.238
6.151
6.196
11,133,116
+0.04(+0.67%)
Jan 23, 2007
6.178
6.205
6.112
6.155
14,234,913
-0.02(-0.37%)
Jan 22, 2007
6.182
6.196
6.089
6.178
23,385,652
-0.02(-0.27%)
Jan 19, 2007
6.153
6.202
6.021
6.194
21,601,076
+0.11(+1.80%)
Jan 18, 2007
6.095
6.103
5.982
6.085
25,194,468
-0.03(-0.44%)
Jan 17, 2007
6.132
6.209
5.951
6.112
25,751,996
-0.05(-0.74%)
Jan 16, 2007
6.176
6.188
6.046
6.157
13,136,340
-0.02(-0.30%)
Jan 12, 2007
6.124
6.221
6.106
6.176
19,670,088
+0.00(+0.00%)
Jan 11, 2007
6.085
6.184
6.085
6.176
12,470,214
+0.09(+1.53%)
Jan 10, 2007
6.017
6.108
5.976
6.083
8,400,257
+0.05(+0.75%)
Jan 09, 2007
5.965
6.085
5.963
6.037
10,301,671
+0.08(+1.32%)
Jan 08, 2007
5.988
6.033
5.934
5.959
14,427,382
-0.04(-0.65%)
Jan 05, 2007
6.095
6.136
5.959
5.998
16,011,732
-0.13(-2.15%)
Jan 04, 2007
5.920
6.149
5.736
6.130
23,250,390
+0.22(+3.66%)
Jan 03, 2007
5.961
6.081
5.864
5.914
24,130,316
+0.03(+0.53%)
Dec 29, 2006
5.936
5.974
5.858
5.883
6,007,247
-0.05(-0.90%)
Dec 28, 2006
5.969
6.040
5.922
5.936
5,737,210
-0.03(-0.52%)
Dec 27, 2006
5.920
5.978
5.870
5.967
6,417,394
+0.07(+1.26%)
Dec 26, 2006
5.934
5.934
5.821
5.893
7,451,973
-0.04(-0.66%)
Dec 22, 2006
5.951
6.062
5.912
5.932
5,129,261
+0.01(+0.21%)
Dec 21, 2006
6.013
6.048
5.914
5.920
14,159,768
-0.03(-0.49%)
Dec 20, 2006
5.866
6.033
5.866
5.949
18,808,586
+0.00(+0.03%)
Dec 19, 2006
5.930
5.978
5.866
5.947
10,903,317
+0.00(+0.07%)
Dec 18, 2006
6.002
6.023
5.918
5.943
13,369,047
-0.05(-0.83%)
Dec 15, 2006
6.068
6.077
5.988
5.992
21,126,450
-0.03(-0.45%)
Dec 14, 2006
5.839
6.040
5.833
6.019
24,584,580
+0.22(+3.81%)
Dec 13, 2006
5.753
5.813
5.703
5.798
16,235,228
+0.09(+1.59%)
Dec 12, 2006
5.825
5.829
5.683
5.707
16,827,178
-0.10(-1.78%)
Dec 11, 2006
5.784
5.839
5.763
5.811
12,004,314
+0.04(+0.64%)
Dec 08, 2006
5.736
5.796
5.734
5.773
9,863,890
+0.04(+0.65%)
Dec 07, 2006
5.817
5.837
5.722
5.736
14,606,275
-0.07(-1.21%)
Dec 06, 2006
5.775
5.815
5.714
5.806
18,422,194
+0.09(+1.55%)
Dec 05, 2006
5.747
5.759
5.646
5.718
14,373,568
-0.04(-0.65%)
Dec 04, 2006
5.586
5.796
5.575
5.755
18,883,730
+0.20(+3.56%)
Dec 01, 2006
5.629
5.732
5.501
5.557
25,380,148
-0.10(-1.75%)
Nov 30, 2006
5.701
5.703
5.528
5.656
30,180,712
-0.02(-0.40%)
Nov 29, 2006
5.662
5.755
5.662
5.679
19,686,572
+0.03(+0.47%)
Nov 28, 2006
5.631
5.726
5.623
5.652
28,333,110
+0.02(+0.37%)
Nov 27, 2006
5.790
5.829
5.631
5.631
23,828,766
-0.19(-3.19%)
Nov 24, 2006
5.775
5.837
5.771
5.817
5,526,319
-0.01(-0.21%)
Nov 22, 2006
5.889
5.922
5.808
5.829
16,471,814
-0.04(-0.67%)
Nov 21, 2006
5.965
5.982
5.858
5.868
20,115,142
-0.08(-1.35%)
Nov 20, 2006
6.033
6.123
5.949
5.949
14,379,870
-0.08(-1.37%)
Nov 17, 2006
6.136
6.139
6.031
6.031
17,208,722
-0.12(-1.88%)
Nov 16, 2006
6.139
6.151
6.081
6.147
11,934,987
+0.00(+0.03%)
Nov 15, 2006
5.941
6.155
5.930
6.145
25,333,122
+0.26(+4.45%)
Nov 14, 2006
5.858
5.949
5.796
5.883
24,843,468
+0.02(+0.35%)
Nov 13, 2006
5.928
5.961
5.829
5.862
12,429,975
-0.04(-0.73%)
Nov 10, 2006
5.945
5.961
5.883
5.905
15,158,471
-0.02(-0.42%)
Nov 09, 2006
6.035
6.056
5.924
5.930
19,044,202
-0.11(-1.88%)
Nov 08, 2006
6.073
6.106
6.017
6.044
11,715,854
-0.03(-0.48%)
Nov 07, 2006
6.011
6.103
5.984
6.073
13,923,182
+0.05(+0.79%)
Nov 06, 2006
5.875
6.033
5.858
6.025
19,912,976
+0.15(+2.56%)
Nov 03, 2006
5.872
5.924
5.792
5.875
19,691,904
+0.03(+0.56%)
Nov 02, 2006
5.821
5.899
5.734
5.841
20,365,302
+0.02(+0.35%)
Nov 01, 2006
5.982
5.986
5.813
5.821
9,390,233
-0.15(-2.52%)
Oct 31, 2006
5.951
6.031
5.947
5.971
12,667,046
+0.00(+0.00%)
Oct 30, 2006
5.947
6.025
5.907
5.971
8,844,340
+0.03(+0.45%)
Oct 27, 2006
6.011
6.031
5.941
5.945
8,251,905
-0.09(-1.50%)
Oct 26, 2006
6.002
6.044
5.945
6.035
10,183,863
+0.04(+0.58%)
Oct 25, 2006
6.097
6.108
5.951
6.000
17,838,002
-0.10(-1.59%)
Oct 24, 2006
6.013
6.134
6.000
6.097
24,358,660
+0.03(+0.44%)
Oct 23, 2006
5.982
6.120
5.969
6.070
15,750,421
+0.04(+0.62%)
Oct 20, 2006
6.075
6.077
6.000
6.033
14,673,179
+0.02(+0.41%)
Oct 19, 2006
6.013
6.095
5.992
6.009
13,784,527
-0.04(-0.61%)
Oct 18, 2006
5.982
6.064
5.978
6.046
15,168,652
+0.07(+1.17%)
Oct 17, 2006
5.982
5.994
5.932
5.976
11,366,308
-0.01(-0.10%)
Oct 16, 2006
6.017
6.019
5.967
5.982
11,112,754
-0.01(-0.14%)
Oct 13, 2006
5.982
5.994
5.951
5.990
12,533,724
+0.01(+0.14%)
Oct 12, 2006
6.002
6.007
5.949
5.982
20,223,254
+0.02(+0.28%)
Oct 11, 2006
6.009
6.025
5.963
5.965
20,050,176
-0.04(-0.72%)
Oct 10, 2006
5.941
6.025
5.941
6.009
14,451,137
+0.01(+0.14%)
Oct 09, 2006
5.982
6.000
5.926
6.000
11,363,399
+0.00(+0.07%)
Oct 06, 2006
5.897
6.035
5.834
5.996
26,378,368
+0.05(+0.90%)
Oct 05, 2006
6.033
6.044
5.860
5.943
41,135,904
+0.10(+1.73%)
Oct 04, 2006
5.815
5.850
5.780
5.841
27,048,370
+0.03(+0.46%)
Oct 03, 2006
5.868
5.879
5.806
5.815
18,711,624
-0.03(-0.46%)
Oct 02, 2006
5.782
5.860
5.738
5.841
19,329,754
+0.06(+1.03%)
Sep 29, 2006
5.903
5.905
5.780
5.782
17,767,220
-0.12(-2.10%)
Sep 28, 2006
5.899
5.922
5.839
5.905
17,035,160
+0.03(+0.56%)
Sep 27, 2006
5.910
5.953
5.848
5.872
14,981,031
-0.06(-1.08%)
Sep 26, 2006
5.854
5.976
5.844
5.936
30,096,354
+0.10(+1.70%)
Sep 25, 2006
5.862
5.879
5.778
5.837
20,882,592
+0.08(+1.40%)
Sep 22, 2006
5.703
5.769
5.664
5.757
13,062,164
+0.00(+0.04%)
Sep 21, 2006
5.792
5.841
5.695
5.755
32,104,912
-0.07(-1.27%)
Sep 20, 2006
5.870
5.881
5.827
5.829
23,902,456
-0.06(-0.98%)
Sep 19, 2006
5.757
5.887
5.757
5.887
29,084,076
+0.18(+3.18%)
Sep 18, 2006
5.736
5.771
5.697
5.705
12,303,441
-0.08(-1.43%)
Sep 15, 2006
5.796
5.825
5.738
5.788
20,603,826
+0.01(+0.25%)
Sep 14, 2006
5.734
5.813
5.685
5.773
18,155,066
+0.01(+0.14%)
Sep 13, 2006
5.751
5.800
5.693
5.765
29,473,862
+0.04(+0.61%)
Sep 12, 2006
5.646
5.753
5.633
5.730
31,696,218
+0.11(+1.91%)
Sep 11, 2006
5.518
5.664
5.516
5.623
17,222,780
+0.07(+1.19%)
Sep 08, 2006
5.487
5.559
5.476
5.557
13,038,408
+0.02(+0.34%)
Sep 07, 2006
5.549
5.580
5.526
5.538
12,213,751
-0.03(-0.56%)
Sep 06, 2006
5.565
5.571
5.505
5.569
13,331,717
+0.00(+0.07%)
Sep 05, 2006
5.532
5.569
5.514
5.565
10,580,435
+0.03(+0.60%)
Sep 01, 2006
5.518
5.536
5.470
5.532
7,204,237
+0.01(+0.26%)
Aug 31, 2006
5.518
5.547
5.454
5.518
16,845,116
+0.00(+0.00%)
Aug 30, 2006
5.511
5.528
5.456
5.518
15,900,226
+0.01(+0.15%)
Aug 29, 2006
5.402
5.532
5.363
5.509
16,997,346
+0.02(+0.34%)
Aug 28, 2006
5.406
5.530
5.406
5.491
11,141,842
+0.09(+1.60%)
Aug 25, 2006
5.384
5.419
5.353
5.404
12,301,986
+0.00(+0.00%)
Aug 24, 2006
5.549
5.561
5.396
5.404
12,977,323
-0.14(-2.57%)
Aug 23, 2006
5.532
5.563
5.487
5.547
8,853,067
+0.00(+0.00%)
Aug 22, 2006
5.561
5.561
5.509
5.547
8,292,629
-0.01(-0.26%)
Aug 21, 2006
5.489
5.569
5.478
5.561
10,087,871
+0.03(+0.60%)
Aug 18, 2006
5.569
5.569
5.491
5.528
10,669,155
-0.04(-0.63%)
Aug 17, 2006
5.538
5.617
5.522
5.563
16,833,480
+0.00(+0.04%)
Aug 16, 2006
5.435
5.569
5.435
5.561
16,476,662
+0.02(+0.33%)
Aug 15, 2006
5.507
5.580
5.493
5.542
33,768,284
+0.09(+1.70%)
Aug 14, 2006
5.528
5.569
5.441
5.450
27,549,176
-0.06(-1.12%)
Aug 11, 2006
5.377
5.511
5.369
5.511
22,635,170
+0.13(+2.49%)
Aug 10, 2006
5.188
5.394
5.159
5.377
18,415,892
+0.15(+2.88%)
Aug 09, 2006
5.309
5.338
5.227
5.227
9,090,138
-0.04(-0.78%)
Aug 08, 2006
5.344
5.359
5.266
5.268
12,027,100
-0.05(-1.01%)
Aug 07, 2006
5.229
5.340
5.227
5.322
14,151,526
+0.00(+0.04%)
Aug 04, 2006
5.326
5.371
5.289
5.320
25,522,682
+0.05(+0.86%)
Aug 03, 2006
4.992
5.285
4.971
5.274
19,631,304
+0.28(+5.66%)
Aug 02, 2006
5.087
5.089
4.969
4.992
18,628,238
-0.09(-1.87%)
Aug 01, 2006
5.029
5.093
4.950
5.087
17,136,000
+0.06(+1.19%)
Jul 31, 2006
5.068
5.103
5.006
5.027
7,361,799
-0.02(-0.49%)
Jul 28, 2006
5.006
5.082
4.985
5.051
9,320,421
+0.08(+1.58%)
Jul 27, 2006
5.080
5.132
4.961
4.973
10,934,829
-0.07(-1.47%)
Jul 26, 2006
5.146
5.148
5.043
5.047
10,636,673
-0.11(-2.04%)
Jul 25, 2006
5.058
5.179
5.025
5.153
15,613,705
+0.06(+1.09%)
Jul 24, 2006
4.884
5.111
4.967
5.097
16,720,035
+0.21(+4.39%)
Jul 21, 2006
4.948
4.955
4.882
4.882
9,962,306
-0.06(-1.21%)
Jul 20, 2006
5.029
5.039
4.934
4.942
8,734,774
-0.11(-2.08%)
Jul 19, 2006
4.845
5.074
4.870
5.047
15,675,276
+0.20(+4.22%)
Jul 18, 2006
4.919
4.919
4.767
4.843
23,959,664
-0.10(-1.96%)
Jul 17, 2006
4.802
4.950
4.794
4.940
11,575,260
+0.12(+2.39%)
Jul 14, 2006
4.866
4.911
4.787
4.825
12,413,492
-0.07(-1.35%)
Jul 13, 2006
4.936
4.969
4.849
4.891
18,399,408
-0.07(-1.37%)
Jul 12, 2006
4.994
5.074
4.950
4.959
11,879,719
+0.03(+0.59%)
Jul 11, 2006
4.899
4.944
4.831
4.930
9,404,293
+0.00(+0.04%)
Jul 10, 2006
4.880
5.002
4.880
4.928
11,153,478
+0.05(+0.97%)
Jul 07, 2006
4.765
4.890
4.752
4.880
21,861,418
+0.06(+1.24%)
Jul 06, 2006
4.806
4.831
4.717
4.820
31,789,786
+0.24(+5.13%)
Jul 05, 2006
4.631
4.662
4.571
4.585
15,039,693
-0.08(-1.72%)
Jul 03, 2006
4.719
4.732
4.639
4.666
4,089,834
-0.05(-1.05%)
Jun 30, 2006
4.711
4.726
4.676
4.715
10,159,138
+0.02(+0.53%)
Jun 29, 2006
4.688
4.705
4.649
4.691
11,529,688
+0.04(+0.93%)
Jun 28, 2006
4.651
4.680
4.583
4.647
7,552,813
+0.01(+0.13%)
Jun 27, 2006
4.688
4.721
4.637
4.641
9,274,849
-0.06(-1.27%)
Jun 26, 2006
4.691
4.736
4.682
4.701
8,085,132
-0.00(-0.04%)
Jun 23, 2006
4.703
4.752
4.666
4.703
9,881,828
-0.02(-0.48%)
Jun 22, 2006
4.721
4.744
4.680
4.726
7,931,448
-0.01(-0.22%)
Jun 21, 2006
4.672
4.744
4.670
4.736
6,111,966
+0.06(+1.19%)
Jun 20, 2006
4.662
4.707
4.637
4.680
6,821,239
+0.02(+0.40%)
Jun 19, 2006
4.721
4.734
4.635
4.662
8,118,099
-0.04(-0.83%)
Jun 16, 2006
4.734
4.744
4.688
4.701
10,666,731
-0.03(-0.70%)
Jun 15, 2006
4.643
4.748
4.635
4.734
14,858,860
+0.09(+2.00%)
Jun 14, 2006
4.589
4.713
4.583
4.641
16,951,288
+0.05(+1.17%)
Jun 13, 2006
4.641
4.701
4.587
4.587
16,300,677
-0.05(-1.11%)
Jun 12, 2006
4.765
4.783
4.637
4.639
12,124,062
-0.11(-2.26%)
Jun 09, 2006
4.800
4.827
4.744
4.746
7,945,022
-0.06(-1.20%)
Jun 08, 2006
4.744
4.837
4.672
4.804
12,699,528
+0.07(+1.39%)
Jun 07, 2006
4.800
4.833
4.738
4.738
8,848,219
-0.07(-1.37%)
Jun 06, 2006
4.823
4.847
4.726
4.804
9,953,579
+0.01(+0.26%)
Jun 05, 2006
4.862
4.876
4.790
4.792
6,573,018
-0.10(-1.98%)
Jun 02, 2006
4.946
4.948
4.833
4.889
8,633,449
-0.06(-1.13%)
Jun 01, 2006
4.899
4.971
4.866
4.944
10,764,662
+0.05(+1.10%)
May 31, 2006
4.806
4.893
4.806
4.891
9,916,249
+0.10(+2.02%)
May 30, 2006
4.837
4.858
4.781
4.794
8,608,724
-0.07(-1.40%)
May 26, 2006
4.899
4.899
4.837
4.862
8,570,424
-0.03(-0.67%)
May 25, 2006
4.899
4.907
4.851
4.895
8,099,676
+0.00(+0.08%)
May 24, 2006
4.818
4.891
4.787
4.891
24,065,352
+0.05(+1.02%)
May 23, 2006
4.901
4.919
4.841
4.841
13,355,957
-0.06(-1.30%)
May 22, 2006
4.932
4.948
4.839
4.905
8,858,400
-0.03(-0.59%)
May 19, 2006
4.950
4.981
4.893
4.934
12,123,092
+0.01(+0.29%)
May 18, 2006
4.880
4.955
4.853
4.919
12,737,828
+0.05(+0.97%)
May 17, 2006
4.878
4.905
4.825
4.872
13,673,021
-0.03(-0.55%)
May 16, 2006
4.928
4.961
4.845
4.899
16,485,389
-0.03(-0.54%)
May 15, 2006
4.833
4.967
4.806
4.926
12,520,149
+0.09(+1.92%)
May 12, 2006
4.942
4.955
4.831
4.833
13,924,151
-0.11(-2.21%)
May 11, 2006
5.004
5.012
4.924
4.942
10,570,739
-0.09(-1.80%)
May 10, 2006
5.037
5.060
5.010
5.033
7,058,310
-0.03(-0.61%)
May 09, 2006
5.064
5.099
5.056
5.064
8,233,968
-0.01(-0.12%)
May 08, 2006
5.006
5.142
5.002
5.070
13,071,860
+0.04(+0.86%)
May 05, 2006
5.012
5.049
4.994
5.027
10,776,297
+0.07(+1.41%)
May 04, 2006
4.833
4.996
4.833
4.957
20,124,352
+0.13(+2.74%)
May 03, 2006
4.938
4.938
4.812
4.825
28,679,748
-0.11(-2.17%)
May 02, 2006
4.930
4.981
4.895
4.932
20,699,334
+0.00(+0.04%)
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.