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
Entegris Inc
(NQ:
ENTG
)
130.14
+1.22 (+0.95%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 30, 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
8.215
8.350
8.022
8.302
248,246
+0.14(+1.77%)
Apr 28, 2005
8.283
8.418
8.157
8.157
271,853
-0.19(-2.31%)
Apr 27, 2005
8.437
8.582
8.215
8.350
379,520
-0.12(-1.37%)
Apr 26, 2005
8.582
8.755
8.398
8.466
224,778
-0.08(-0.90%)
Apr 25, 2005
8.524
8.639
8.504
8.543
133,920
-0.02(-0.23%)
Apr 22, 2005
8.697
8.745
8.495
8.562
364,224
-0.14(-1.66%)
Apr 21, 2005
8.543
8.871
8.533
8.707
431,261
+0.17(+2.03%)
Apr 20, 2005
8.582
8.697
8.524
8.533
852,860
-0.01(-0.11%)
Apr 19, 2005
8.360
8.543
8.341
8.543
450,352
+0.22(+2.67%)
Apr 18, 2005
8.013
8.350
7.964
8.321
533,852
+0.38(+4.73%)
Apr 15, 2005
8.177
8.369
7.926
7.945
431,373
-0.42(-5.07%)
Apr 14, 2005
8.476
8.533
8.244
8.369
804,772
-0.09(-1.03%)
Apr 13, 2005
8.948
8.948
8.379
8.456
555,688
-0.41(-4.67%)
Apr 12, 2005
9.015
9.102
8.726
8.871
571,747
-0.20(-2.23%)
Apr 11, 2005
9.199
9.305
9.064
9.073
232,212
-0.11(-1.16%)
Apr 08, 2005
9.257
9.430
9.170
9.179
196,780
-0.13(-1.45%)
Apr 07, 2005
9.170
9.440
9.141
9.314
155,976
+0.01(+0.10%)
Apr 06, 2005
9.449
9.459
9.266
9.305
231,848
-0.02(-0.21%)
Apr 05, 2005
9.228
9.517
9.228
9.324
350,542
+0.01(+0.10%)
Apr 04, 2005
9.257
9.324
9.122
9.314
368,337
+0.01(+0.10%)
Apr 01, 2005
9.594
9.758
9.237
9.305
651,021
-0.23(-2.43%)
Mar 31, 2005
9.739
9.854
9.343
9.536
1,220,127
+0.14(+1.54%)
Mar 30, 2005
9.160
9.411
9.122
9.392
724,523
+0.29(+3.18%)
Mar 29, 2005
9.353
9.575
9.073
9.102
491,113
-0.30(-3.18%)
Mar 28, 2005
9.642
9.652
9.324
9.401
671,587
-0.16(-1.71%)
Mar 24, 2005
9.719
9.719
9.517
9.565
759,354
-0.06(-0.60%)
Mar 23, 2005
9.604
9.710
9.498
9.623
771,620
+0.06(+0.60%)
Mar 22, 2005
9.546
9.642
9.459
9.565
780,761
+0.02(+0.20%)
Mar 21, 2005
9.642
9.739
9.469
9.546
2,049,022
-0.03(-0.30%)
Mar 18, 2005
9.604
9.729
9.555
9.575
1,028,019
-0.06(-0.60%)
Mar 17, 2005
9.594
9.768
9.401
9.633
949,578
+0.48(+5.27%)
Mar 16, 2005
9.064
9.228
9.044
9.150
181,091
+0.01(+0.11%)
Mar 15, 2005
9.343
9.449
9.131
9.141
306,783
-0.10(-1.04%)
Mar 14, 2005
9.179
9.343
9.141
9.237
169,123
+0.05(+0.52%)
Mar 11, 2005
9.160
9.334
9.064
9.189
197,246
-0.03(-0.31%)
Mar 10, 2005
9.276
9.449
9.160
9.218
327,135
+0.05(+0.53%)
Mar 09, 2005
9.237
9.430
9.170
9.170
135,204
-0.13(-1.35%)
Mar 08, 2005
9.382
9.382
9.237
9.295
175,216
-0.03(-0.31%)
Mar 07, 2005
9.208
9.478
9.199
9.324
276,519
+0.08(+0.83%)
Mar 04, 2005
9.372
9.420
9.208
9.247
252,219
-0.01(-0.10%)
Mar 03, 2005
9.237
9.440
9.208
9.257
127,216
-0.05(-0.52%)
Mar 02, 2005
9.237
9.469
9.189
9.305
270,103
+0.01(+0.10%)
Mar 01, 2005
9.353
9.430
9.266
9.295
377,525
-0.02(-0.21%)
Feb 28, 2005
9.353
9.488
9.141
9.314
323,561
-0.01(-0.10%)
Feb 25, 2005
9.160
9.420
9.160
9.324
168,029
+0.08(+0.83%)
Feb 24, 2005
9.102
9.247
8.929
9.247
426,566
+0.28(+3.12%)
Feb 23, 2005
8.717
8.996
8.717
8.967
359,735
+0.25(+2.88%)
Feb 22, 2005
8.678
9.044
8.639
8.717
273,837
-0.15(-1.74%)
Feb 18, 2005
8.967
9.015
8.784
8.871
215,099
-0.01(-0.11%)
Feb 17, 2005
8.977
9.208
8.852
8.880
313,443
-0.17(-1.92%)
Feb 16, 2005
9.141
9.276
8.987
9.054
620,802
-0.18(-1.98%)
Feb 15, 2005
9.208
9.517
9.131
9.237
274,886
-0.06(-0.62%)
Feb 14, 2005
9.401
9.633
9.170
9.295
205,694
-0.10(-1.03%)
Feb 11, 2005
9.122
9.401
8.929
9.392
363,989
+0.31(+3.40%)
Feb 10, 2005
9.015
9.150
8.890
9.083
455,963
+0.13(+1.40%)
Feb 09, 2005
8.900
9.044
8.784
8.958
556,218
-0.02(-0.21%)
Feb 08, 2005
8.929
9.035
8.823
8.977
316,442
+0.08(+0.87%)
Feb 07, 2005
8.784
8.929
8.745
8.900
241,897
+0.03(+0.33%)
Feb 04, 2005
8.745
8.987
8.745
8.871
363,934
+0.10(+1.10%)
Feb 03, 2005
8.871
8.871
8.678
8.774
153,153
-0.02(-0.22%)
Feb 02, 2005
8.630
8.861
8.524
8.794
165,748
+0.11(+1.22%)
Feb 01, 2005
8.639
8.784
8.504
8.688
138,599
+0.12(+1.35%)
Jan 31, 2005
8.341
8.610
8.341
8.572
208,648
+0.23(+2.77%)
Jan 28, 2005
8.582
8.582
8.109
8.341
209,822
-0.05(-0.57%)
Jan 27, 2005
8.379
8.476
8.263
8.389
202,398
+0.06(+0.69%)
Jan 26, 2005
8.244
8.331
8.157
8.331
200,777
+0.18(+2.25%)
Jan 25, 2005
8.080
8.331
8.061
8.148
167,755
+0.05(+0.60%)
Jan 24, 2005
8.196
8.292
7.984
8.099
265,032
-0.13(-1.64%)
Jan 21, 2005
8.533
8.591
8.109
8.234
232,033
-0.25(-2.95%)
Jan 20, 2005
8.398
8.620
8.389
8.485
161,792
+0.02(+0.23%)
Jan 19, 2005
8.861
8.871
8.398
8.466
234,041
-0.35(-3.94%)
Jan 18, 2005
8.688
8.852
8.389
8.813
233,979
+0.13(+1.56%)
Jan 14, 2005
8.524
8.688
8.398
8.678
186,448
+0.26(+3.09%)
Jan 13, 2005
8.659
8.659
8.292
8.418
243,310
-0.16(-1.91%)
Jan 12, 2005
8.341
8.601
8.273
8.582
261,932
+0.34(+4.09%)
Jan 11, 2005
8.215
8.312
8.061
8.244
200,541
-0.01(-0.12%)
Jan 10, 2005
8.360
8.476
8.119
8.254
284,887
-0.21(-2.51%)
Jan 07, 2005
8.572
8.663
8.234
8.466
196,917
+0.03(+0.34%)
Jan 06, 2005
8.678
8.871
8.408
8.437
379,873
-0.28(-3.21%)
Jan 05, 2005
8.900
9.073
8.543
8.717
328,280
-0.25(-2.80%)
Jan 04, 2005
9.353
9.353
8.880
8.967
248,070
-0.35(-3.73%)
Jan 03, 2005
9.642
9.642
9.064
9.314
229,150
-0.28(-2.91%)
Dec 31, 2004
9.527
9.642
9.517
9.594
101,117
+0.06(+0.61%)
Dec 30, 2004
9.276
9.642
9.276
9.536
154,010
+0.01(+0.10%)
Dec 29, 2004
9.536
9.594
9.363
9.527
174,545
+0.03(+0.30%)
Dec 28, 2004
9.208
9.546
9.208
9.498
211,155
+0.29(+3.14%)
Dec 27, 2004
9.334
9.440
9.170
9.208
230,134
-0.21(-2.25%)
Dec 23, 2004
9.401
9.478
9.179
9.420
151,832
+0.11(+1.14%)
Dec 22, 2004
9.324
9.420
9.150
9.314
168,322
+0.13(+1.36%)
Dec 21, 2004
9.160
9.334
9.073
9.189
187,301
+0.14(+1.60%)
Dec 20, 2004
9.449
9.584
8.987
9.044
367,758
-0.46(-4.87%)
Dec 17, 2004
9.604
9.623
9.363
9.507
461,927
-0.21(-2.18%)
Dec 16, 2004
9.623
9.931
9.576
9.719
343,801
-0.28(-2.80%)
Dec 15, 2004
10.01
10.03
9.690
9.999
299,931
+0.18(+1.87%)
Dec 14, 2004
9.806
9.951
9.507
9.816
256,372
+0.18(+1.90%)
Dec 13, 2004
9.613
9.652
9.392
9.633
281,885
+0.19(+2.04%)
Dec 10, 2004
9.199
9.565
9.150
9.440
347,431
+0.29(+3.16%)
Dec 09, 2004
9.642
9.729
9.083
9.150
578,706
-0.62(-6.32%)
Dec 08, 2004
9.903
9.903
9.681
9.768
215,407
-0.12(-1.17%)
Dec 07, 2004
10.12
10.44
9.739
9.883
373,047
-0.13(-1.35%)
Dec 06, 2004
10.19
10.25
9.922
10.02
193,109
-0.02(-0.19%)
Dec 03, 2004
10.01
10.37
9.989
10.04
291,945
+0.04(+0.39%)
Dec 02, 2004
9.970
10.31
9.739
9.999
374,084
-0.03(-0.29%)
Dec 01, 2004
9.401
10.12
9.401
10.03
419,302
+0.60(+6.34%)
Nov 30, 2004
9.498
9.661
9.420
9.430
172,989
-0.20(-2.10%)
Nov 29, 2004
9.633
9.690
9.430
9.633
256,061
+0.08(+0.81%)
Nov 26, 2004
9.440
9.633
9.440
9.555
62,226
+0.07(+0.71%)
Nov 24, 2004
9.083
9.594
9.083
9.488
143,743
+0.17(+1.86%)
Nov 23, 2004
9.411
9.507
9.141
9.314
218,311
-0.05(-0.51%)
Nov 22, 2004
9.083
9.430
9.073
9.363
258,239
+0.17(+1.89%)
Nov 19, 2004
9.179
9.372
9.141
9.189
167,492
-0.27(-2.85%)
Nov 18, 2004
9.392
9.488
9.170
9.459
471,365
+0.02(+0.20%)
Nov 17, 2004
9.478
9.546
9.218
9.440
661,985
+0.21(+2.30%)
Nov 16, 2004
9.324
9.401
9.218
9.228
307,709
-0.17(-1.85%)
Nov 15, 2004
9.150
9.498
9.131
9.401
403,123
+0.26(+2.85%)
Nov 12, 2004
9.122
9.150
8.774
9.141
334,674
-0.09(-0.94%)
Nov 11, 2004
9.006
9.237
8.948
9.228
239,986
+0.24(+2.68%)
Nov 10, 2004
9.160
9.247
8.967
8.987
285,826
-0.27(-2.92%)
Nov 09, 2004
9.257
9.478
9.141
9.257
308,020
-0.11(-1.13%)
Nov 08, 2004
9.334
9.459
9.199
9.363
204,413
+0.03(+0.31%)
Nov 05, 2004
9.150
9.411
9.025
9.334
139,283
+0.26(+2.87%)
Nov 04, 2004
9.199
9.208
8.871
9.073
234,178
-0.12(-1.26%)
Nov 03, 2004
9.363
9.449
9.035
9.189
289,560
-0.01(-0.10%)
Nov 02, 2004
9.054
9.295
8.967
9.199
190,101
+0.08(+0.85%)
Nov 01, 2004
8.842
9.170
8.736
9.122
188,753
+0.20(+2.21%)
Oct 29, 2004
8.919
9.025
8.736
8.924
212,088
-0.08(-0.91%)
Oct 28, 2004
8.890
9.131
8.842
9.006
98,006
+0.07(+0.76%)
Oct 27, 2004
8.659
8.996
8.572
8.938
226,089
+0.31(+3.58%)
Oct 26, 2004
8.765
8.909
8.524
8.630
272,137
-0.24(-2.72%)
Oct 25, 2004
8.456
9.064
8.437
8.871
420,339
+0.40(+4.78%)
Oct 22, 2004
8.697
8.852
8.437
8.466
384,663
-0.32(-3.62%)
Oct 21, 2004
8.562
8.919
8.495
8.784
288,834
+0.30(+3.52%)
Oct 20, 2004
8.051
8.524
8.022
8.485
212,814
+0.36(+4.39%)
Oct 19, 2004
8.341
8.437
8.128
8.128
149,654
-0.09(-1.06%)
Oct 18, 2004
7.945
8.321
7.858
8.215
411,109
+0.14(+1.79%)
Oct 15, 2004
7.945
8.177
7.945
8.071
314,554
+0.11(+1.33%)
Oct 14, 2004
8.191
8.191
7.945
7.964
327,622
-0.22(-2.71%)
Oct 13, 2004
8.389
8.774
8.042
8.186
248,076
-0.08(-0.93%)
Oct 12, 2004
8.244
8.292
8.022
8.263
347,949
-0.09(-1.04%)
Oct 11, 2004
8.283
8.350
8.148
8.350
387,463
+0.05(+0.58%)
Oct 08, 2004
8.437
8.466
8.206
8.302
413,287
-0.13(-1.60%)
Oct 07, 2004
8.630
8.832
8.350
8.437
383,833
-0.25(-2.89%)
Oct 06, 2004
9.122
9.122
8.582
8.688
355,727
-0.39(-4.25%)
Oct 05, 2004
8.745
9.112
8.582
9.073
749,102
+0.37(+4.21%)
Oct 04, 2004
9.073
9.536
8.639
8.707
619,879
-0.17(-1.95%)
Oct 01, 2004
8.128
8.996
8.090
8.880
840,160
+0.84(+10.43%)
Sep 30, 2004
7.521
8.148
7.473
8.042
1,838,999
+0.26(+3.35%)
Sep 29, 2004
7.608
7.984
7.608
7.781
773,267
+0.13(+1.64%)
Sep 28, 2004
7.569
7.666
7.463
7.656
288,004
+0.08(+1.02%)
Sep 27, 2004
7.685
7.752
7.531
7.579
388,396
-0.13(-1.75%)
Sep 24, 2004
8.013
8.013
7.666
7.714
619,049
-0.24(-3.03%)
Sep 23, 2004
8.099
8.099
7.916
7.955
440,355
-0.13(-1.67%)
Sep 22, 2004
8.292
8.312
7.993
8.090
459,127
-0.15(-1.87%)
Sep 21, 2004
8.302
8.389
8.186
8.244
503,619
+0.01(+0.12%)
Sep 20, 2004
8.369
8.437
8.196
8.234
722,760
-0.14(-1.73%)
Sep 17, 2004
8.630
8.765
8.119
8.379
431,125
-0.15(-1.81%)
Sep 16, 2004
8.283
8.601
8.283
8.533
363,921
+0.25(+3.03%)
Sep 15, 2004
8.630
8.630
8.196
8.283
344,527
-0.32(-3.70%)
Sep 14, 2004
8.196
8.659
8.167
8.601
493,870
+0.29(+3.48%)
Sep 13, 2004
7.868
8.398
7.743
8.312
391,404
+0.48(+6.16%)
Sep 10, 2004
7.617
7.878
7.579
7.829
210,740
+0.14(+1.88%)
Sep 09, 2004
7.405
7.858
7.405
7.685
441,289
+0.21(+2.84%)
Sep 08, 2004
7.540
7.656
7.434
7.473
146,232
-0.05(-0.64%)
Sep 07, 2004
7.444
7.637
7.386
7.521
385,596
+0.13(+1.69%)
Sep 03, 2004
7.714
7.762
7.357
7.396
438,074
-0.57(-7.14%)
Sep 02, 2004
7.955
7.974
7.694
7.964
146,750
+0.18(+2.35%)
Sep 01, 2004
7.675
8.341
7.675
7.781
429,466
+0.11(+1.38%)
Aug 31, 2004
7.772
7.887
7.675
7.675
305,946
-0.14(-1.85%)
Aug 30, 2004
7.810
8.003
7.781
7.820
212,710
-0.09(-1.10%)
Aug 27, 2004
7.733
8.051
7.733
7.907
146,750
+0.13(+1.74%)
Aug 26, 2004
8.090
8.099
7.762
7.772
309,576
-0.35(-4.28%)
Aug 25, 2004
7.936
8.234
7.704
8.119
215,718
+0.03(+0.36%)
Aug 24, 2004
8.341
8.524
8.013
8.090
110,970
-0.16(-1.99%)
Aug 23, 2004
8.051
8.312
7.878
8.254
178,797
+0.22(+2.76%)
Aug 20, 2004
7.993
8.090
7.868
8.032
322,436
+0.09(+1.09%)
Aug 19, 2004
8.071
8.196
7.820
7.945
254,609
-0.17(-2.14%)
Aug 18, 2004
7.791
8.207
7.772
8.119
167,168
+0.21(+2.68%)
Aug 17, 2004
7.704
7.974
7.473
7.907
308,746
+0.26(+3.40%)
Aug 16, 2004
7.617
7.897
7.579
7.646
171,226
+0.08(+1.02%)
Aug 13, 2004
7.666
7.820
7.482
7.569
432,473
+0.01(+0.13%)
Aug 12, 2004
7.694
7.738
7.531
7.559
294,123
-0.22(-2.85%)
Aug 11, 2004
8.177
8.177
7.444
7.781
1,394,598
-0.50(-6.05%)
Aug 10, 2004
7.839
8.389
7.839
8.283
668,312
+0.42(+5.40%)
Aug 09, 2004
7.993
8.167
7.820
7.858
235,734
-0.05(-0.61%)
Aug 06, 2004
8.369
8.369
7.907
7.907
341,312
-0.48(-5.75%)
Aug 05, 2004
8.456
8.688
8.341
8.389
266,432
-0.13(-1.47%)
Aug 04, 2004
8.495
8.659
8.398
8.514
203,687
+0.06(+0.68%)
Aug 03, 2004
8.794
8.794
8.389
8.456
237,808
-0.32(-3.63%)
Aug 02, 2004
8.610
8.871
8.360
8.774
447,615
+0.19(+2.25%)
Jul 30, 2004
8.504
8.765
8.447
8.582
143,224
+0.05(+0.56%)
Jul 29, 2004
8.128
8.794
8.128
8.533
358,424
+0.38(+4.61%)
Jul 28, 2004
8.447
8.485
8.013
8.157
419,406
-0.33(-3.86%)
Jul 27, 2004
8.524
8.582
8.234
8.485
391,196
+0.01(+0.11%)
Jul 26, 2004
8.504
8.601
8.350
8.476
304,183
+0.13(+1.62%)
Jul 23, 2004
8.919
8.987
8.283
8.341
257,513
-0.55(-6.18%)
Jul 22, 2004
8.331
8.977
8.312
8.890
476,965
+0.60(+7.21%)
Jul 21, 2004
9.141
9.189
8.292
8.292
547,592
-0.79(-8.70%)
Jul 20, 2004
8.938
9.083
8.795
9.083
318,080
+0.19(+2.17%)
Jul 19, 2004
8.852
9.083
8.784
8.890
444,296
+0.07(+0.77%)
Jul 16, 2004
9.150
9.295
8.707
8.823
602,455
-0.36(-3.89%)
Jul 15, 2004
9.073
9.257
8.929
9.179
394,515
+0.09(+0.95%)
Jul 14, 2004
9.353
9.401
9.035
9.093
393,374
-0.36(-3.78%)
Jul 13, 2004
9.372
9.671
9.353
9.449
326,274
-0.04(-0.41%)
Jul 12, 2004
9.690
9.825
9.295
9.488
491,900
-0.36(-3.62%)
Jul 09, 2004
9.768
9.970
9.739
9.845
203,273
+0.17(+1.79%)
Jul 08, 2004
9.681
9.903
9.623
9.671
485,158
-0.04(-0.40%)
Jul 07, 2004
9.980
10.03
9.604
9.710
507,560
-0.02(-0.20%)
Jul 06, 2004
10.26
10.27
9.555
9.729
499,367
-0.57(-5.52%)
Jul 02, 2004
10.57
10.57
9.970
10.30
584,928
-0.26(-2.47%)
Jul 01, 2004
11.04
11.04
10.46
10.56
468,876
-0.60(-5.36%)
Jun 30, 2004
10.91
11.16
10.64
11.16
368,484
+0.30(+2.75%)
Jun 29, 2004
10.38
10.91
10.32
10.86
398,041
+0.43(+4.16%)
Jun 28, 2004
10.65
10.78
10.38
10.42
309,887
-0.11(-1.01%)
Jun 25, 2004
10.53
10.82
10.44
10.53
1,139,366
+0.00(+0.00%)
Jun 24, 2004
10.76
10.94
10.46
10.53
467,424
-0.27(-2.50%)
Jun 23, 2004
10.76
10.87
10.50
10.80
478,210
-0.01(-0.09%)
Jun 22, 2004
10.30
10.85
10.19
10.81
982,659
+0.49(+4.77%)
Jun 21, 2004
10.37
10.59
10.22
10.32
367,550
-0.01(-0.09%)
Jun 18, 2004
10.17
10.78
9.854
10.33
701,706
+0.10(+0.94%)
Jun 17, 2004
10.92
10.92
9.787
10.23
519,694
-0.34(-3.19%)
Jun 16, 2004
10.82
10.85
10.50
10.57
421,584
-0.16(-1.53%)
Jun 15, 2004
10.57
10.93
10.51
10.73
322,021
+0.28(+2.68%)
Jun 14, 2004
10.91
10.95
10.36
10.45
444,400
-0.58(-5.25%)
Jun 10, 2004
11.09
11.19
10.86
11.03
253,883
+0.04(+0.35%)
Jun 09, 2004
11.28
11.34
10.91
10.99
405,923
-0.38(-3.31%)
Jun 08, 2004
11.13
11.46
11.01
11.37
678,994
+0.36(+3.24%)
Jun 07, 2004
10.80
11.02
10.70
11.01
246,727
+0.38(+3.54%)
Jun 04, 2004
10.47
10.76
10.46
10.64
442,015
+0.24(+2.32%)
Jun 03, 2004
10.94
10.94
10.38
10.39
212,814
-0.45(-4.18%)
Jun 02, 2004
10.99
11.06
10.72
10.85
299,724
-0.23(-2.09%)
Jun 01, 2004
10.80
11.13
10.75
11.08
417,435
+0.14(+1.23%)
May 28, 2004
10.80
11.01
10.72
10.94
351,060
+0.12(+1.07%)
May 27, 2004
10.80
10.86
10.58
10.83
616,871
+0.22(+2.09%)
May 26, 2004
10.71
10.74
10.51
10.61
575,490
-0.05(-0.45%)
May 25, 2004
10.47
10.75
10.26
10.65
596,544
+0.27(+2.60%)
May 24, 2004
10.56
10.68
10.38
10.38
272,448
-0.09(-0.83%)
May 21, 2004
10.39
10.65
10.29
10.47
167,078
+0.13(+1.31%)
May 20, 2004
10.21
10.51
10.20
10.34
262,699
+0.00(+0.00%)
May 19, 2004
10.60
10.75
10.29
10.34
323,992
-0.08(-0.74%)
May 18, 2004
10.22
10.47
10.14
10.41
342,660
+0.27(+2.66%)
May 17, 2004
10.36
10.48
10.12
10.14
402,812
-0.31(-2.95%)
May 14, 2004
10.53
10.66
10.38
10.45
262,803
-0.16(-1.54%)
May 13, 2004
10.61
10.92
10.37
10.62
493,766
-0.04(-0.36%)
May 12, 2004
10.61
10.70
10.15
10.65
516,686
+0.03(+0.27%)
May 11, 2004
10.41
10.65
10.32
10.63
388,707
+0.48(+4.75%)
May 10, 2004
10.36
10.50
9.989
10.14
601,003
-0.31(-2.95%)
May 07, 2004
10.25
10.75
10.22
10.45
927,796
+0.10(+0.93%)
May 06, 2004
10.43
10.53
9.989
10.36
280,433
-0.12(-1.10%)
May 05, 2004
10.22
10.64
10.22
10.47
736,761
+0.17(+1.68%)
May 04, 2004
10.10
10.54
9.883
10.30
526,643
+0.29(+2.89%)
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.