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
Axt Inc
(NQ:
AXTI
)
3.310
+0.030 (+0.91%)
Streaming Delayed Price
Updated: 2:56 PM EDT, May 20, 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
4.340
4.380
4.110
4.180
45,400
-0.14(-3.24%)
Apr 27, 2006
4.290
4.400
4.200
4.320
66,712
+0.04(+0.93%)
Apr 26, 2006
4.350
4.400
4.210
4.280
123,207
-0.05(-1.15%)
Apr 25, 2006
4.210
4.330
4.100
4.330
113,619
+0.08(+1.88%)
Apr 24, 2006
4.230
4.250
4.030
4.250
98,512
+0.05(+1.19%)
Apr 21, 2006
4.270
4.310
4.032
4.200
227,797
-0.06(-1.41%)
Apr 20, 2006
4.280
4.410
4.070
4.260
283,916
+0.06(+1.43%)
Apr 19, 2006
3.710
4.200
3.690
4.200
348,061
+0.48(+12.90%)
Apr 18, 2006
3.700
3.780
3.600
3.720
150,399
+0.02(+0.54%)
Apr 17, 2006
3.470
3.700
3.470
3.700
97,821
+0.09(+2.49%)
Apr 13, 2006
3.510
3.720
3.500
3.610
205,943
+0.11(+3.14%)
Apr 12, 2006
3.820
3.820
3.480
3.500
295,249
-0.32(-8.38%)
Apr 11, 2006
4.150
4.190
3.420
3.820
411,703
-0.34(-8.17%)
Apr 10, 2006
4.310
4.360
4.130
4.160
119,468
-0.12(-2.80%)
Apr 07, 2006
4.410
4.420
4.030
4.280
190,062
-0.17(-3.82%)
Apr 06, 2006
4.440
4.590
4.140
4.450
256,993
-0.02(-0.45%)
Apr 05, 2006
4.290
4.480
4.270
4.470
340,477
+0.21(+4.93%)
Apr 04, 2006
4.000
4.260
3.960
4.260
444,476
+0.30(+7.58%)
Apr 03, 2006
3.880
4.000
3.750
3.960
157,425
+0.09(+2.33%)
Mar 31, 2006
3.780
3.880
3.690
3.870
163,410
+0.12(+3.20%)
Mar 30, 2006
3.730
3.800
3.530
3.750
117,083
+0.11(+3.02%)
Mar 29, 2006
3.410
3.800
3.330
3.640
290,057
+0.30(+8.98%)
Mar 28, 2006
3.310
3.420
3.310
3.340
45,905
-0.05(-1.47%)
Mar 27, 2006
3.200
3.470
3.200
3.390
58,726
+0.04(+1.19%)
Mar 24, 2006
3.250
3.500
3.250
3.350
156,334
+0.11(+3.40%)
Mar 23, 2006
3.150
3.320
3.150
3.240
53,900
+0.06(+1.89%)
Mar 22, 2006
3.200
3.237
3.150
3.180
116,300
-0.04(-1.24%)
Mar 21, 2006
3.130
3.320
3.130
3.220
149,043
-0.08(-2.42%)
Mar 20, 2006
3.330
3.460
3.260
3.300
146,175
-0.12(-3.51%)
Mar 17, 2006
3.090
3.460
3.090
3.420
332,199
+0.23(+7.21%)
Mar 16, 2006
3.060
3.240
3.060
3.190
84,132
+0.11(+3.57%)
Mar 15, 2006
3.060
3.170
3.050
3.080
99,967
-0.07(-2.22%)
Mar 14, 2006
3.309
3.310
3.120
3.150
112,167
-0.15(-4.55%)
Mar 13, 2006
3.400
3.400
3.221
3.300
60,045
+0.05(+1.54%)
Mar 10, 2006
3.220
3.350
3.090
3.250
170,990
+0.05(+1.56%)
Mar 09, 2006
3.080
3.220
3.020
3.200
99,280
+0.12(+3.90%)
Mar 08, 2006
3.290
3.290
3.010
3.080
207,506
-0.15(-4.64%)
Mar 07, 2006
3.380
3.400
3.120
3.230
169,958
-0.10(-3.00%)
Mar 06, 2006
3.290
3.400
3.200
3.330
139,980
+0.14(+4.39%)
Mar 03, 2006
3.220
3.250
3.030
3.190
114,149
+0.07(+2.24%)
Mar 02, 2006
3.150
3.260
3.040
3.120
102,982
-0.06(-1.89%)
Mar 01, 2006
2.900
3.180
2.840
3.180
214,834
+0.27(+9.28%)
Feb 28, 2006
2.970
3.000
2.760
2.910
222,336
-0.06(-2.02%)
Feb 27, 2006
3.010
3.050
2.910
2.970
139,385
-0.02(-0.67%)
Feb 24, 2006
2.930
3.000
2.890
2.990
281,738
+0.10(+3.47%)
Feb 23, 2006
2.720
2.920
2.720
2.890
321,085
+0.11(+3.94%)
Feb 22, 2006
2.700
2.860
2.590
2.780
300,160
+0.08(+2.96%)
Feb 21, 2006
2.630
2.720
2.600
2.700
205,882
+0.03(+1.12%)
Feb 17, 2006
2.560
2.698
2.560
2.670
69,137
+0.05(+1.91%)
Feb 16, 2006
2.800
2.800
2.400
2.620
738,500
-0.18(-6.43%)
Feb 15, 2006
2.760
3.060
2.760
2.800
602,848
+0.05(+1.82%)
Feb 14, 2006
2.550
2.850
2.520
2.750
1,507,047
+0.20(+7.84%)
Feb 13, 2006
2.520
2.620
2.500
2.550
37,559
+0.00(+0.00%)
Feb 10, 2006
2.600
2.680
2.490
2.550
60,297
-0.05(-1.92%)
Feb 09, 2006
2.580
2.600
2.530
2.600
39,100
+0.00(+0.00%)
Feb 08, 2006
2.710
2.710
2.550
2.600
47,972
+0.05(+1.96%)
Feb 07, 2006
2.690
2.690
2.530
2.550
140,638
-0.06(-2.30%)
Feb 06, 2006
2.610
2.740
2.590
2.610
73,139
-0.08(-2.97%)
Feb 03, 2006
2.550
2.720
2.500
2.690
115,755
+0.09(+3.46%)
Feb 02, 2006
2.740
2.740
2.530
2.600
115,131
+0.02(+0.78%)
Feb 01, 2006
2.330
2.750
2.300
2.580
300,974
+0.24(+10.26%)
Jan 31, 2006
2.310
2.340
2.232
2.340
77,643
+0.02(+0.86%)
Jan 30, 2006
2.290
2.330
2.180
2.320
60,784
+0.06(+2.65%)
Jan 27, 2006
2.150
2.340
2.150
2.260
62,669
+0.07(+3.20%)
Jan 26, 2006
2.220
2.300
2.180
2.190
68,835
-0.03(-1.35%)
Jan 25, 2006
2.300
2.380
2.210
2.220
119,533
+0.01(+0.45%)
Jan 24, 2006
2.220
2.260
2.130
2.210
102,589
+0.02(+0.91%)
Jan 23, 2006
2.230
2.250
2.130
2.190
121,206
-0.07(-3.10%)
Jan 20, 2006
2.210
2.370
2.210
2.260
152,348
+0.01(+0.44%)
Jan 19, 2006
2.340
2.350
2.236
2.250
185,356
-0.05(-2.17%)
Jan 18, 2006
2.300
2.320
2.230
2.300
69,699
-0.05(-2.13%)
Jan 17, 2006
2.130
2.380
2.110
2.350
203,534
+0.25(+11.90%)
Jan 13, 2006
2.140
2.150
2.080
2.100
33,909
+0.03(+1.45%)
Jan 12, 2006
2.140
2.150
1.900
2.070
91,600
+0.05(+2.48%)
Jan 11, 2006
1.910
2.100
1.900
2.020
116,521
+0.04(+2.02%)
Jan 10, 2006
2.040
2.050
1.900
1.980
74,104
-0.10(-4.81%)
Jan 09, 2006
1.950
2.100
1.910
2.080
52,132
+0.09(+4.52%)
Jan 06, 2006
2.030
2.060
1.920
1.990
122,447
-0.06(-2.93%)
Jan 05, 2006
2.080
2.090
2.010
2.050
83,104
-0.03(-1.44%)
Jan 04, 2006
2.080
2.100
1.950
2.080
128,042
+0.00(+0.00%)
Jan 03, 2006
2.180
2.180
2.010
2.080
397,841
-0.06(-2.80%)
Dec 30, 2005
1.900
2.140
1.878
2.140
118,047
+0.11(+5.42%)
Dec 29, 2005
2.000
2.110
1.970
2.030
30,139
-0.01(-0.49%)
Dec 28, 2005
1.990
2.080
1.990
2.040
34,600
-0.02(-0.97%)
Dec 27, 2005
2.140
2.150
1.970
2.060
95,200
-0.04(-1.90%)
Dec 23, 2005
2.050
2.110
2.050
2.100
26,726
+0.02(+0.96%)
Dec 22, 2005
2.010
2.145
2.010
2.080
70,809
-0.03(-1.42%)
Dec 21, 2005
2.090
2.250
2.031
2.110
66,666
-0.03(-1.40%)
Dec 20, 2005
2.100
2.210
2.080
2.140
19,173
-0.05(-2.28%)
Dec 19, 2005
2.210
2.350
2.130
2.190
19,578
-0.04(-1.79%)
Dec 16, 2005
2.290
2.330
2.080
2.230
96,490
-0.04(-1.76%)
Dec 15, 2005
2.400
2.430
2.240
2.270
72,007
-0.08(-3.40%)
Dec 14, 2005
2.390
2.470
2.280
2.350
87,538
-0.00(-0.21%)
Dec 13, 2005
2.280
2.450
2.097
2.355
191,768
+0.10(+4.67%)
Dec 12, 2005
2.290
2.350
2.210
2.250
173,918
+0.03(+1.35%)
Dec 09, 2005
2.320
2.350
2.200
2.220
283,523
-0.15(-6.33%)
Dec 08, 2005
1.950
2.430
1.910
2.370
1,151,372
+0.42(+21.29%)
Dec 07, 2005
1.750
2.000
1.750
1.954
214,915
+0.14(+7.96%)
Dec 06, 2005
1.840
1.950
1.780
1.810
64,253
-0.07(-3.72%)
Dec 05, 2005
1.950
1.960
1.840
1.880
35,363
-0.05(-2.59%)
Dec 02, 2005
1.850
2.030
1.800
1.930
107,215
+0.18(+10.22%)
Dec 01, 2005
1.610
1.770
1.610
1.751
41,880
+0.04(+2.40%)
Nov 30, 2005
1.820
1.910
1.630
1.710
122,000
-0.04(-2.29%)
Nov 29, 2005
1.860
1.860
1.740
1.750
32,800
-0.07(-4.06%)
Nov 28, 2005
1.800
1.880
1.790
1.824
76,410
+0.02(+1.33%)
Nov 25, 2005
1.800
1.880
1.800
1.800
14,044
+0.00(+0.00%)
Nov 23, 2005
1.840
1.910
1.770
1.800
45,638
-0.07(-3.74%)
Nov 22, 2005
1.900
2.030
1.830
1.870
66,197
-0.05(-2.60%)
Nov 21, 2005
1.920
2.010
1.900
1.920
54,307
+0.00(+0.00%)
Nov 18, 2005
2.000
2.090
1.860
1.920
44,803
+0.05(+2.67%)
Nov 17, 2005
1.790
1.900
1.790
1.870
23,500
+0.09(+5.06%)
Nov 16, 2005
1.770
1.840
1.770
1.780
40,800
+0.00(+0.00%)
Nov 15, 2005
1.880
1.980
1.770
1.780
92,930
-0.13(-6.81%)
Nov 14, 2005
2.030
2.090
1.890
1.910
256,788
-0.06(-3.05%)
Nov 11, 2005
1.890
2.070
1.850
1.970
227,113
+0.08(+4.23%)
Nov 10, 2005
1.860
1.960
1.790
1.890
195,849
+0.14(+8.00%)
Nov 09, 2005
1.700
1.850
1.690
1.750
155,745
+0.07(+4.17%)
Nov 08, 2005
1.670
1.700
1.670
1.680
91,391
+0.07(+4.34%)
Nov 07, 2005
1.680
1.680
1.580
1.610
28,190
+0.06(+3.88%)
Nov 04, 2005
1.540
1.551
1.540
1.550
10,260
-0.03(-1.90%)
Nov 03, 2005
1.600
1.610
1.530
1.580
45,837
-0.02(-1.25%)
Nov 02, 2005
1.649
1.650
1.600
1.600
9,900
-0.02(-1.23%)
Nov 01, 2005
1.560
1.670
1.550
1.620
13,085
+0.02(+1.25%)
Oct 31, 2005
1.510
1.600
1.410
1.600
52,949
+0.00(+0.00%)
Oct 28, 2005
1.550
1.650
1.510
1.600
25,410
+0.01(+0.63%)
Oct 27, 2005
1.560
1.620
1.560
1.590
175,100
-0.04(-2.45%)
Oct 26, 2005
1.650
1.660
1.570
1.630
28,100
+0.02(+1.24%)
Oct 25, 2005
1.650
1.700
1.492
1.610
103,218
+0.01(+0.63%)
Oct 24, 2005
1.520
1.650
1.500
1.600
123,850
+0.10(+6.67%)
Oct 21, 2005
1.460
1.600
1.450
1.500
104,701
-0.05(-3.23%)
Oct 20, 2005
1.370
1.590
1.370
1.550
66,986
+0.14(+10.01%)
Oct 19, 2005
1.340
1.440
1.340
1.409
14,425
+0.07(+5.15%)
Oct 18, 2005
1.390
1.390
1.288
1.340
4,106
-0.06(-4.29%)
Oct 17, 2005
1.340
1.400
1.340
1.400
15,302
+0.12(+9.37%)
Oct 14, 2005
1.240
1.310
1.240
1.280
11,245
-0.02(-1.54%)
Oct 13, 2005
1.400
1.400
1.210
1.300
4,157
+0.05(+4.00%)
Oct 12, 2005
1.270
1.300
1.250
1.250
2,800
-0.05(-3.85%)
Oct 11, 2005
1.300
1.320
1.300
1.300
18,257
+0.00(+0.00%)
Oct 10, 2005
1.370
1.370
1.300
1.300
9,211
-0.09(-6.41%)
Oct 07, 2005
1.400
1.400
1.370
1.389
11,935
-0.01(-0.71%)
Oct 06, 2005
1.400
1.401
1.390
1.399
33,230
-0.02(-1.48%)
Oct 05, 2005
1.440
1.440
1.400
1.420
2,843
-0.01(-0.70%)
Oct 04, 2005
1.440
1.450
1.400
1.430
16,071
+0.00(+0.00%)
Oct 03, 2005
1.440
1.440
1.420
1.430
6,726
-0.01(-0.69%)
Sep 30, 2005
1.410
1.480
1.400
1.440
24,400
-0.03(-2.04%)
Sep 29, 2005
1.470
1.470
1.380
1.470
11,805
+0.01(+0.68%)
Sep 28, 2005
1.480
1.480
1.460
1.460
7,000
-0.03(-2.01%)
Sep 27, 2005
1.480
1.490
1.470
1.490
3,610
-0.03(-1.97%)
Sep 26, 2005
1.580
1.580
1.500
1.520
30,718
+0.03(+2.01%)
Sep 23, 2005
1.490
1.600
1.410
1.490
27,676
-0.06(-3.87%)
Sep 22, 2005
1.480
1.560
1.470
1.550
12,587
+0.04(+2.65%)
Sep 21, 2005
1.600
1.650
1.510
1.510
43,242
-0.05(-3.21%)
Sep 20, 2005
1.570
1.640
1.470
1.560
93,967
+0.08(+5.41%)
Sep 19, 2005
1.300
1.480
1.290
1.480
94,304
+0.15(+11.28%)
Sep 16, 2005
1.370
1.370
1.310
1.330
8,109
-0.03(-2.21%)
Sep 15, 2005
1.360
1.380
1.350
1.360
27,050
-0.01(-0.73%)
Sep 14, 2005
1.340
1.390
1.340
1.370
22,600
-0.00(-0.29%)
Sep 13, 2005
1.340
1.380
1.330
1.374
27,686
+0.02(+1.78%)
Sep 12, 2005
1.350
1.400
1.300
1.350
23,747
-0.01(-0.66%)
Sep 09, 2005
1.420
1.420
1.350
1.359
11,350
-0.00(-0.07%)
Sep 08, 2005
1.350
1.380
1.320
1.360
31,723
+0.01(+0.74%)
Sep 07, 2005
1.330
1.360
1.330
1.350
84,848
+0.00(+0.00%)
Sep 06, 2005
1.340
1.350
1.300
1.350
15,891
+0.02(+1.50%)
Sep 02, 2005
1.300
1.340
1.240
1.330
26,748
+0.02(+1.53%)
Sep 01, 2005
1.216
1.340
1.216
1.310
75,240
+0.04(+3.15%)
Aug 31, 2005
1.210
1.280
1.210
1.270
8,300
+0.02(+1.60%)
Aug 30, 2005
1.240
1.250
1.240
1.250
5,100
+0.00(+0.00%)
Aug 29, 2005
1.210
1.300
1.210
1.250
29,301
-0.02(-1.57%)
Aug 26, 2005
1.170
1.270
1.170
1.270
29,991
+0.07(+5.83%)
Aug 25, 2005
1.170
1.210
1.160
1.200
27,689
+0.04(+3.45%)
Aug 24, 2005
1.160
1.190
1.150
1.160
17,523
-0.01(-0.85%)
Aug 23, 2005
1.150
1.180
1.150
1.170
4,325
+0.01(+0.86%)
Aug 22, 2005
1.200
1.210
1.160
1.160
6,587
+0.01(+0.87%)
Aug 19, 2005
1.150
1.210
1.150
1.150
18,166
-0.01(-0.86%)
Aug 18, 2005
1.220
1.220
1.160
1.160
14,200
-0.03(-2.52%)
Aug 17, 2005
1.200
1.210
1.160
1.190
35,616
+0.00(+0.00%)
Aug 16, 2005
1.190
1.191
1.190
1.190
1,550
+0.00(+0.00%)
Aug 15, 2005
1.190
1.230
1.190
1.190
10,912
-0.03(-2.45%)
Aug 12, 2005
1.180
1.250
1.180
1.220
18,422
-0.01(-0.82%)
Aug 11, 2005
1.180
1.230
1.170
1.230
5,727
+0.04(+3.36%)
Aug 10, 2005
1.170
1.200
1.160
1.190
22,538
+0.03(+2.59%)
Aug 09, 2005
1.230
1.230
1.160
1.160
20,150
-0.03(-2.52%)
Aug 08, 2005
1.170
1.190
1.170
1.190
4,750
+0.01(+0.93%)
Aug 05, 2005
1.170
1.192
1.150
1.179
12,541
+0.03(+2.52%)
Aug 04, 2005
1.220
1.220
1.140
1.150
60,176
-0.04(-3.36%)
Aug 03, 2005
1.250
1.250
1.190
1.190
12,276
-0.03(-2.78%)
Aug 02, 2005
1.250
1.250
1.200
1.224
13,604
+0.00(+0.33%)
Aug 01, 2005
1.230
1.250
1.200
1.220
28,820
-0.04(-3.17%)
Jul 29, 2005
1.250
1.270
1.210
1.260
5,926
+0.05(+4.13%)
Jul 28, 2005
1.280
1.280
1.200
1.210
14,654
-0.05(-3.97%)
Jul 27, 2005
1.280
1.310
1.210
1.260
16,235
-0.01(-0.63%)
Jul 26, 2005
1.280
1.300
1.200
1.268
12,450
-0.04(-3.21%)
Jul 25, 2005
1.250
1.310
1.210
1.310
42,280
+0.08(+6.50%)
Jul 22, 2005
1.210
1.230
1.210
1.230
32,985
+0.01(+0.82%)
Jul 21, 2005
1.211
1.250
1.211
1.220
10,700
+0.00(+0.00%)
Jul 20, 2005
1.220
1.221
1.220
1.220
15,200
-0.02(-1.61%)
Jul 19, 2005
1.220
1.299
1.210
1.240
10,600
-0.04(-3.13%)
Jul 18, 2005
1.220
1.290
1.220
1.280
28,380
+0.06(+4.92%)
Jul 15, 2005
1.190
1.254
1.190
1.220
6,900
-0.04(-3.17%)
Jul 14, 2005
1.280
1.300
1.200
1.260
36,561
+0.04(+3.28%)
Jul 13, 2005
1.180
1.270
1.150
1.220
38,480
-0.01(-0.81%)
Jul 12, 2005
1.210
1.280
1.140
1.230
100,600
+0.02(+1.65%)
Jul 11, 2005
1.220
1.230
1.200
1.210
11,410
-0.03(-2.73%)
Jul 08, 2005
1.231
1.244
1.210
1.244
4,620
+0.03(+2.80%)
Jul 07, 2005
1.220
1.240
1.200
1.210
2,200
-0.02(-1.62%)
Jul 06, 2005
1.280
1.280
1.220
1.230
10,300
-0.02(-1.60%)
Jul 05, 2005
1.200
1.300
1.200
1.250
21,300
-0.04(-3.10%)
Jul 01, 2005
1.270
1.290
1.240
1.290
3,900
-0.01(-0.77%)
Jun 30, 2005
1.270
1.300
1.270
1.300
22,785
-0.01(-0.76%)
Jun 29, 2005
1.289
1.310
1.270
1.310
15,706
+0.02(+1.55%)
Jun 28, 2005
1.240
1.290
1.240
1.290
53,250
+0.09(+7.50%)
Jun 27, 2005
1.210
1.250
1.200
1.200
13,332
-0.02(-1.64%)
Jun 24, 2005
1.200
1.250
1.156
1.220
38,075
+0.03(+2.52%)
Jun 23, 2005
1.230
1.240
1.160
1.190
45,065
-0.04(-3.33%)
Jun 22, 2005
1.316
1.320
1.200
1.231
18,589
-0.08(-6.04%)
Jun 21, 2005
1.350
1.380
1.310
1.310
18,725
-0.03(-2.23%)
Jun 20, 2005
1.350
1.350
1.250
1.340
41,760
+0.05(+3.87%)
Jun 17, 2005
1.180
1.400
1.160
1.290
111,685
+0.08(+6.71%)
Jun 16, 2005
1.210
1.230
1.160
1.209
7,276
+0.01(+0.75%)
Jun 15, 2005
1.210
1.220
1.200
1.200
8,465
-0.03(-2.44%)
Jun 14, 2005
1.214
1.230
1.214
1.230
5,400
+0.01(+0.82%)
Jun 13, 2005
1.170
1.250
1.170
1.220
13,150
+0.05(+4.27%)
Jun 10, 2005
1.160
1.170
1.150
1.170
4,355
-0.06(-4.88%)
Jun 09, 2005
1.160
1.250
1.141
1.230
34,279
+0.08(+6.96%)
Jun 08, 2005
1.100
1.160
1.100
1.150
17,968
+0.03(+2.68%)
Jun 07, 2005
1.120
1.120
1.100
1.120
23,100
-0.03(-2.61%)
Jun 06, 2005
1.170
1.200
1.100
1.150
49,725
+0.01(+0.88%)
Jun 03, 2005
1.200
1.260
1.120
1.140
65,500
-0.11(-8.76%)
Jun 02, 2005
1.290
1.330
1.160
1.250
76,264
-0.07(-5.34%)
Jun 01, 2005
1.320
1.340
1.293
1.320
14,344
+0.06(+4.76%)
May 31, 2005
1.290
1.290
1.230
1.260
27,022
-0.04(-3.08%)
May 27, 2005
1.280
1.310
1.280
1.300
7,225
+0.00(+0.03%)
May 26, 2005
1.320
1.320
1.280
1.300
25,275
-0.01(-0.79%)
May 25, 2005
1.300
1.330
1.283
1.310
55,250
+0.01(+0.77%)
May 24, 2005
1.274
1.300
1.274
1.300
5,300
+0.00(+0.00%)
May 23, 2005
1.271
1.300
1.270
1.300
3,983
-0.02(-1.52%)
May 20, 2005
1.330
1.330
1.290
1.320
11,150
+0.03(+2.33%)
May 19, 2005
1.260
1.290
1.260
1.290
1,600
+0.04(+3.20%)
May 18, 2005
1.230
1.350
1.230
1.250
19,700
-0.02(-1.57%)
May 17, 2005
1.260
1.310
1.210
1.270
7,800
+0.03(+2.50%)
May 16, 2005
1.240
1.259
1.190
1.239
13,100
-0.04(-3.20%)
May 13, 2005
1.210
1.380
1.200
1.280
26,048
+0.09(+7.56%)
May 12, 2005
1.210
1.270
1.190
1.190
11,660
-0.04(-3.25%)
May 11, 2005
1.200
1.250
1.160
1.230
29,600
+0.01(+0.82%)
May 10, 2005
1.200
1.270
1.200
1.220
32,700
+0.00(+0.00%)
May 09, 2005
1.300
1.310
1.200
1.220
30,081
-0.13(-9.63%)
May 06, 2005
1.290
1.350
1.200
1.350
33,779
+0.11(+8.87%)
May 05, 2005
1.120
1.320
1.110
1.240
54,106
+0.05(+4.20%)
May 04, 2005
1.140
1.200
1.140
1.190
11,200
-0.01(-0.83%)
May 03, 2005
1.190
1.230
1.130
1.200
27,971
-0.06(-4.76%)
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.