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
Nice Ltd ADR
(NQ:
NICE
)
189.66
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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, 2003
2.850
2.993
2.815
2.896
49,887
+0.03(+1.16%)
Apr 29, 2003
2.755
2.891
2.755
2.862
29,679
+0.13(+4.87%)
Apr 28, 2003
2.687
2.741
2.687
2.729
38,941
+0.01(+0.23%)
Apr 25, 2003
2.710
2.727
2.687
2.723
31,363
-0.05(-1.77%)
Apr 24, 2003
2.741
2.779
2.710
2.772
90,513
+0.05(+1.74%)
Apr 23, 2003
2.698
2.732
2.677
2.725
97,248
+0.02(+0.79%)
Apr 22, 2003
2.660
2.791
2.660
2.703
82,935
-0.11(-3.97%)
Apr 21, 2003
2.888
2.888
2.782
2.815
25,259
-0.02(-0.58%)
Apr 17, 2003
2.850
2.850
2.831
2.831
10,314
+0.03(+1.02%)
Apr 16, 2003
2.891
2.898
2.803
2.803
22,523
-0.06(-2.16%)
Apr 15, 2003
2.789
2.865
2.789
2.865
8,419
+0.08(+2.81%)
Apr 14, 2003
2.755
2.786
2.755
2.786
12,840
-0.00(-0.09%)
Apr 11, 2003
2.853
2.853
2.751
2.789
41,678
-0.03(-1.10%)
Apr 10, 2003
2.808
2.848
2.808
2.820
8,419
+0.01(+0.42%)
Apr 09, 2003
2.829
2.855
2.808
2.808
200,391
-0.04(-1.25%)
Apr 08, 2003
2.843
2.850
2.812
2.843
21,681
+0.04(+1.44%)
Apr 07, 2003
2.820
2.827
2.784
2.803
47,361
+0.11(+4.24%)
Apr 04, 2003
2.672
2.708
2.672
2.689
9,051
+0.05(+1.71%)
Apr 03, 2003
2.627
2.644
2.627
2.644
6,525
-0.02(-0.80%)
Apr 02, 2003
2.668
2.687
2.658
2.665
65,674
+0.03(+1.08%)
Apr 01, 2003
2.649
2.684
2.630
2.637
71,568
-0.01(-0.27%)
Mar 31, 2003
2.537
2.644
2.537
2.644
26,732
+0.07(+2.68%)
Mar 28, 2003
2.625
2.625
2.534
2.575
27,995
-0.05(-1.99%)
Mar 27, 2003
2.648
2.689
2.627
2.627
20,418
+0.01(+0.27%)
Mar 26, 2003
2.599
2.658
2.580
2.620
77,883
+0.01(+0.27%)
Mar 25, 2003
2.570
2.660
2.570
2.613
124,613
+0.05(+1.85%)
Mar 24, 2003
2.572
2.572
2.518
2.565
75,378
-0.07(-2.70%)
Mar 21, 2003
2.601
2.660
2.570
2.637
108,826
+0.04(+1.65%)
Mar 20, 2003
2.606
2.627
2.561
2.594
35,152
-0.02(-0.64%)
Mar 19, 2003
2.568
2.611
2.525
2.611
45,256
+0.14(+5.77%)
Mar 18, 2003
2.382
2.480
2.375
2.468
199,128
-0.02(-0.67%)
Mar 17, 2003
2.542
2.570
2.475
2.485
342,055
+0.03(+1.26%)
Mar 14, 2003
2.451
2.511
2.423
2.454
348,622
-0.02(-0.67%)
Mar 13, 2003
2.501
2.518
2.435
2.470
401,836
+0.07(+2.97%)
Mar 12, 2003
2.385
2.435
2.378
2.399
44,414
-0.00(-0.10%)
Mar 11, 2003
2.382
2.435
2.382
2.401
72,831
+0.05(+2.12%)
Mar 10, 2003
2.335
2.382
2.335
2.352
11,998
+0.04(+1.54%)
Mar 07, 2003
2.328
2.328
2.280
2.316
20,628
-0.03(-1.12%)
Mar 06, 2003
2.330
2.342
2.328
2.342
10,103
-0.02(-0.71%)
Mar 05, 2003
2.385
2.399
2.356
2.359
27,364
-0.05(-1.88%)
Mar 04, 2003
2.411
2.435
2.404
2.404
8,840
-0.02(-0.88%)
Mar 03, 2003
2.425
2.461
2.425
2.425
26,101
-0.01(-0.39%)
Feb 28, 2003
2.387
2.435
2.387
2.435
11,787
+0.03(+1.28%)
Feb 27, 2003
2.340
2.423
2.309
2.404
109,247
+0.11(+4.98%)
Feb 26, 2003
2.268
2.290
2.249
2.290
11,998
+0.01(+0.42%)
Feb 25, 2003
2.214
2.280
2.214
2.280
27,785
+0.01(+0.52%)
Feb 24, 2003
2.271
2.271
2.202
2.268
58,728
-0.04(-1.55%)
Feb 21, 2003
2.271
2.316
2.257
2.304
47,572
+0.01(+0.52%)
Feb 20, 2003
2.223
2.292
2.214
2.292
150,925
+0.02(+0.73%)
Feb 19, 2003
2.268
2.304
2.240
2.276
186,078
+0.05(+2.46%)
Feb 18, 2003
2.257
2.280
2.209
2.221
448,145
+0.21(+10.52%)
Feb 14, 2003
2.024
2.029
1.998
2.010
82,724
-0.01(-0.70%)
Feb 13, 2003
2.033
2.043
2.024
2.024
69,463
-0.02(-0.81%)
Feb 12, 2003
2.071
2.076
2.033
2.040
89,250
+0.01(+0.59%)
Feb 11, 2003
2.014
2.057
2.014
2.029
53,044
+0.03(+1.67%)
Feb 10, 2003
2.021
2.021
1.986
1.995
21,049
-0.06(-2.89%)
Feb 07, 2003
2.052
2.114
2.052
2.055
5,051
-0.05(-2.48%)
Feb 06, 2003
2.043
2.109
2.024
2.107
4,630
+0.02(+0.91%)
Feb 05, 2003
2.090
2.090
2.048
2.088
13,471
+0.04(+1.97%)
Feb 04, 2003
2.090
2.102
2.048
2.048
13,892
-0.06(-2.93%)
Feb 03, 2003
2.095
2.109
2.095
2.109
6,946
+0.02(+0.79%)
Jan 31, 2003
2.114
2.119
2.093
2.093
109,457
-0.02(-1.12%)
Jan 30, 2003
2.121
2.138
2.095
2.116
24,417
-0.02(-0.89%)
Jan 29, 2003
2.036
2.135
2.036
2.135
39,573
+0.08(+3.93%)
Jan 28, 2003
2.050
2.055
2.031
2.055
6,946
+0.00(+0.12%)
Jan 27, 2003
1.995
2.162
1.995
2.052
78,935
+0.07(+3.60%)
Jan 24, 2003
2.005
2.005
1.960
1.981
13,050
-0.04(-1.88%)
Jan 23, 2003
2.026
2.026
2.019
2.019
26,732
-0.01(-0.48%)
Jan 22, 2003
2.052
2.074
2.029
2.029
12,840
-0.04(-1.71%)
Jan 21, 2003
2.135
2.138
1.993
2.064
86,303
-0.07(-3.44%)
Jan 17, 2003
2.159
2.159
2.138
2.138
8,630
-0.03(-1.32%)
Jan 16, 2003
2.195
2.195
2.159
2.166
26,943
-0.02(-0.87%)
Jan 15, 2003
2.138
2.197
2.138
2.185
26,943
+0.06(+3.02%)
Jan 14, 2003
2.114
2.138
2.114
2.121
31,995
-0.01(-0.34%)
Jan 13, 2003
2.164
2.164
2.090
2.128
31,153
-0.04(-1.97%)
Jan 10, 2003
2.109
2.197
2.090
2.171
78,514
+0.05(+2.35%)
Jan 09, 2003
2.114
2.138
2.083
2.121
40,836
+0.03(+1.48%)
Jan 08, 2003
2.069
2.116
2.057
2.090
15,997
+0.00(+0.00%)
Jan 07, 2003
2.112
2.114
2.090
2.090
14,313
-0.01(-0.45%)
Jan 06, 2003
2.036
2.102
1.983
2.100
54,307
+0.09(+4.37%)
Jan 03, 2003
1.979
2.031
1.972
2.012
78,304
+0.03(+1.44%)
Jan 02, 2003
1.900
2.005
1.886
1.983
59,570
+0.07(+3.47%)
Dec 31, 2002
1.934
1.969
1.903
1.917
42,520
-0.03(-1.34%)
Dec 30, 2002
2.010
2.017
1.867
1.943
49,676
-0.09(-4.44%)
Dec 27, 2002
2.062
2.083
2.033
2.033
79,356
-0.06(-2.73%)
Dec 26, 2002
2.002
2.090
2.002
2.090
55,360
+0.08(+4.02%)
Dec 24, 2002
2.002
2.017
2.002
2.010
11,998
-0.02(-1.05%)
Dec 23, 2002
2.067
2.062
2.019
2.031
58,938
-0.00(-0.12%)
Dec 20, 2002
2.067
2.100
2.019
2.033
73,462
-0.04(-1.83%)
Dec 19, 2002
2.071
2.152
2.067
2.071
63,359
-0.08(-3.86%)
Dec 18, 2002
2.257
2.257
2.145
2.154
68,200
-0.11(-4.92%)
Dec 17, 2002
2.280
2.314
2.263
2.266
14,103
-0.05(-2.36%)
Dec 16, 2002
2.280
2.323
2.280
2.321
19,155
+0.03(+1.24%)
Dec 13, 2002
2.340
2.340
2.290
2.292
106,721
-0.06(-2.43%)
Dec 12, 2002
2.316
2.352
2.283
2.349
38,310
+0.06(+2.49%)
Dec 11, 2002
2.268
2.304
2.268
2.292
32,837
+0.04(+1.69%)
Dec 10, 2002
2.304
2.328
2.233
2.254
89,250
-0.03(-1.15%)
Dec 09, 2002
2.363
2.363
2.278
2.280
68,411
-0.11(-4.48%)
Dec 06, 2002
2.458
2.470
2.378
2.387
49,887
-0.12(-4.83%)
Dec 05, 2002
2.546
2.577
2.475
2.508
19,365
-0.07(-2.67%)
Dec 04, 2002
2.563
2.613
2.549
2.577
48,203
-0.10(-3.64%)
Dec 03, 2002
2.684
2.706
2.668
2.675
112,194
-0.00(-0.18%)
Dec 02, 2002
2.518
2.691
2.496
2.679
273,012
+0.23(+9.51%)
Nov 29, 2002
2.485
2.485
2.447
2.447
12,419
-0.04(-1.44%)
Nov 27, 2002
2.361
2.494
2.361
2.482
112,615
+0.20(+8.85%)
Nov 26, 2002
2.235
2.316
2.235
2.280
65,253
+0.05(+2.45%)
Nov 25, 2002
2.083
2.238
2.083
2.226
124,402
+0.14(+6.84%)
Nov 22, 2002
2.090
2.102
2.050
2.083
123,350
-0.01(-0.34%)
Nov 21, 2002
2.019
2.090
2.019
2.090
27,785
+0.07(+3.53%)
Nov 20, 2002
1.957
2.043
1.953
2.019
47,992
+0.06(+3.03%)
Nov 19, 2002
1.957
1.962
1.957
1.960
2,525
+0.01(+0.49%)
Nov 18, 2002
2.005
2.005
1.950
1.950
11,366
-0.03(-1.68%)
Nov 15, 2002
1.993
1.993
1.979
1.983
39,994
+0.02(+1.09%)
Nov 14, 2002
1.983
1.983
1.962
1.962
4,841
-0.02(-0.96%)
Nov 13, 2002
1.972
1.981
1.950
1.981
56,412
-0.02(-0.83%)
Nov 12, 2002
1.972
2.036
1.972
1.998
15,155
-0.01(-0.47%)
Nov 11, 2002
2.031
2.031
2.007
2.007
27,574
-0.05(-2.65%)
Nov 08, 2002
2.064
2.064
2.031
2.062
11,787
-0.00(-0.23%)
Nov 07, 2002
2.026
2.067
2.024
2.067
17,050
+0.00(+0.11%)
Nov 06, 2002
1.981
2.067
1.972
2.064
53,465
+0.09(+4.57%)
Nov 05, 2002
1.974
1.974
1.972
1.974
3,578
-0.02(-1.19%)
Nov 04, 2002
1.979
1.998
1.969
1.998
53,255
+0.04(+1.82%)
Nov 01, 2002
1.922
1.972
1.901
1.962
27,364
+0.05(+2.61%)
Oct 31, 2002
1.936
1.943
1.900
1.912
39,362
-0.04(-2.19%)
Oct 30, 2002
1.957
1.979
1.945
1.955
33,679
+0.07(+3.78%)
Oct 29, 2002
1.846
1.884
1.815
1.884
35,325
+0.02(+1.28%)
Oct 28, 2002
1.855
1.888
1.841
1.860
40,415
-0.10(-4.98%)
Oct 25, 2002
1.877
1.960
1.877
1.957
51,360
+0.09(+4.83%)
Oct 24, 2002
1.867
1.979
1.867
1.867
84,619
+0.01(+0.64%)
Oct 23, 2002
1.784
1.869
1.784
1.855
38,278
+0.10(+5.54%)
Oct 22, 2002
1.751
1.772
1.744
1.758
85,461
-0.06(-3.14%)
Oct 21, 2002
1.796
1.841
1.763
1.815
39,362
+0.04(+2.14%)
Oct 18, 2002
1.751
1.784
1.736
1.777
63,990
+0.03(+1.49%)
Oct 17, 2002
1.744
1.808
1.727
1.751
75,357
+0.09(+5.12%)
Oct 16, 2002
1.691
1.691
1.663
1.665
12,419
-0.03(-1.94%)
Oct 15, 2002
1.679
1.713
1.679
1.698
77,883
+0.11(+6.72%)
Oct 14, 2002
1.677
1.677
1.577
1.591
36,626
-0.09(-5.37%)
Oct 11, 2002
1.670
1.708
1.670
1.682
43,362
+0.01(+0.71%)
Oct 10, 2002
1.687
1.698
1.660
1.670
62,517
-0.03(-1.68%)
Oct 09, 2002
1.741
1.741
1.698
1.698
2,673,294
-0.06(-3.38%)
Oct 08, 2002
1.732
1.763
1.715
1.758
95,775
+0.06(+3.64%)
Oct 07, 2002
1.694
1.720
1.656
1.696
67,148
-0.08(-4.42%)
Oct 04, 2002
1.777
1.784
1.772
1.774
9,893
+0.00(+0.00%)
Oct 03, 2002
1.841
1.841
1.758
1.774
48,413
-0.11(-6.04%)
Oct 02, 2002
1.974
1.974
1.888
1.888
47,151
-0.12(-6.14%)
Oct 01, 2002
1.955
2.014
1.948
2.012
49,466
+0.02(+0.95%)
Sep 30, 2002
2.019
2.019
1.945
1.993
35,994
-0.05(-2.55%)
Sep 27, 2002
2.045
2.045
2.043
2.045
2,946
-0.03(-1.26%)
Sep 26, 2002
2.026
2.071
2.026
2.071
19,056
+0.05(+2.59%)
Sep 25, 2002
1.995
2.019
1.991
2.019
9,051
-0.02(-1.16%)
Sep 24, 2002
2.126
2.126
1.983
2.043
89,039
-0.11(-5.18%)
Sep 23, 2002
2.340
2.340
2.102
2.154
80,198
-0.19(-7.92%)
Sep 20, 2002
2.354
2.354
2.337
2.340
14,103
-0.02(-0.91%)
Sep 19, 2002
2.437
2.437
2.347
2.361
17,471
-0.08(-3.12%)
Sep 18, 2002
2.501
2.501
2.425
2.437
25,469
-0.09(-3.48%)
Sep 17, 2002
2.565
2.565
2.482
2.525
49,887
-0.03(-1.01%)
Sep 16, 2002
2.565
2.565
2.530
2.551
8,840
+0.01(+0.36%)
Sep 13, 2002
2.554
2.565
2.542
2.542
3,367
-0.02(-0.65%)
Sep 12, 2002
2.565
2.565
2.556
2.558
30,627
+0.00(+0.09%)
Sep 11, 2002
2.580
2.601
2.556
2.556
14,313
-0.05(-1.74%)
Sep 10, 2002
2.601
2.618
2.601
2.601
38,099
+0.00(+0.18%)
Sep 09, 2002
2.589
2.608
2.584
2.596
17,471
-0.04(-1.44%)
Sep 06, 2002
2.606
2.634
2.587
2.634
22,944
+0.04(+1.46%)
Sep 05, 2002
2.613
2.620
2.589
2.596
16,629
+0.01(+0.37%)
Sep 04, 2002
2.542
2.611
2.542
2.587
47,782
+0.05(+1.78%)
Sep 03, 2002
2.558
2.570
2.499
2.542
25,680
-0.09(-3.43%)
Aug 30, 2002
2.684
2.687
2.627
2.632
6,946
-0.05(-1.77%)
Aug 29, 2002
2.658
2.679
2.620
2.679
6,104
+0.02(+0.71%)
Aug 28, 2002
2.660
2.660
2.660
2.660
3,578
-0.02(-0.79%)
Aug 27, 2002
2.658
2.682
2.658
2.682
9,051
+0.02(+0.61%)
Aug 26, 2002
2.665
2.665
2.639
2.665
50,255
+0.00(+0.09%)
Aug 23, 2002
2.696
2.708
2.663
2.663
22,312
-0.05(-2.00%)
Aug 22, 2002
2.696
2.698
2.696
2.717
3,578
-0.02(-0.79%)
Aug 21, 2002
2.682
2.744
2.682
2.739
35,521
+0.10(+3.97%)
Aug 20, 2002
2.630
2.658
2.622
2.634
45,677
+0.03(+1.29%)
Aug 16, 2002
2.611
2.611
2.532
2.601
14,313
-0.01(-0.46%)
Aug 15, 2002
2.587
2.613
2.587
2.613
416,991
+0.02(+0.64%)
Aug 14, 2002
2.591
2.615
2.587
2.596
318,900
-0.02(-0.64%)
Aug 13, 2002
2.577
2.613
2.577
2.613
108,826
+0.04(+1.38%)
Aug 12, 2002
2.554
2.577
2.554
2.577
18,102
-0.05(-1.81%)
Aug 07, 2002
2.582
2.625
2.577
2.625
17,471
+0.01(+0.45%)
Aug 06, 2002
2.577
2.625
2.577
2.613
15,576
+0.05(+1.86%)
Aug 05, 2002
2.622
2.644
2.527
2.565
4,483,556
-0.16(-5.77%)
Aug 02, 2002
2.746
2.765
2.720
2.722
7,577
-0.06(-2.04%)
Aug 01, 2002
2.791
2.791
2.746
2.779
15,366
-0.07(-2.51%)
Jul 31, 2002
2.898
2.934
2.829
2.850
80,198
+0.06(+2.13%)
Jul 30, 2002
2.732
2.791
2.720
2.791
7,156
+0.09(+3.43%)
Jul 29, 2002
2.646
2.706
2.646
2.698
13,471
+0.05(+1.97%)
Jul 26, 2002
2.525
2.649
2.525
2.646
11,724
+0.15(+5.99%)
Jul 25, 2002
2.577
2.641
2.494
2.496
23,365
-0.18(-6.58%)
Jul 24, 2002
2.596
2.672
2.542
2.672
63,529
-0.12(-4.26%)
Jul 23, 2002
2.772
2.820
2.770
2.791
5,893
-0.02(-0.84%)
Jul 22, 2002
2.729
2.815
2.729
2.815
68,411
+0.15(+5.71%)
Jul 19, 2002
2.613
2.670
2.613
2.663
54,728
-0.08(-2.78%)
Jul 17, 2002
2.763
2.793
2.732
2.739
21,891
+0.16(+6.28%)
Jul 12, 2002
2.634
2.634
2.554
2.577
34,942
-0.03(-1.27%)
Jul 11, 2002
2.637
2.672
2.565
2.611
18,523
-0.03(-0.99%)
Jul 10, 2002
2.708
2.753
2.618
2.637
43,572
+0.00(+0.00%)
Jul 09, 2002
2.689
2.689
2.637
2.637
48,834
-0.05(-1.93%)
Jul 08, 2002
2.634
2.689
2.634
2.689
6,525
+0.04(+1.52%)
Jul 05, 2002
2.613
2.679
2.601
2.649
20,207
+0.04(+1.36%)
Jul 04, 2002
2.615
2.615
2.558
2.613
62,096
+0.00(+0.00%)
Jul 03, 2002
2.615
2.615
2.558
2.613
62,096
+0.01(+0.46%)
Jul 02, 2002
2.767
2.768
2.565
2.601
131,559
-0.17(-6.01%)
Jul 01, 2002
2.791
2.791
2.767
2.767
13,892
-0.05(-1.94%)
Jun 28, 2002
2.877
2.936
2.739
2.822
211,758
-0.00(-0.17%)
Jun 27, 2002
2.874
2.874
2.803
2.827
48,203
-0.04(-1.24%)
Jun 26, 2002
2.827
2.862
2.824
2.862
61,464
+0.03(+0.92%)
Jun 25, 2002
2.858
2.886
2.836
2.836
17,471
+0.06(+2.31%)
Jun 21, 2002
2.774
2.774
2.772
2.772
8,630
-0.00(-0.09%)
Jun 20, 2002
2.815
2.815
2.767
2.774
17,050
-0.04(-1.52%)
Jun 19, 2002
2.874
2.874
2.817
2.817
15,155
-0.17(-5.72%)
Jun 18, 2002
2.960
2.993
2.950
2.988
8,840
-0.01(-0.47%)
Jun 17, 2002
2.910
3.033
2.903
3.002
190,709
+0.10(+3.44%)
Jun 14, 2002
2.822
2.903
2.822
2.903
5,262
+0.02(+0.74%)
Jun 12, 2002
2.815
2.896
2.798
2.881
23,365
+0.10(+3.76%)
Jun 11, 2002
2.853
2.853
2.734
2.777
62,096
-0.13(-4.42%)
Jun 10, 2002
2.972
2.993
2.867
2.905
58,728
-0.07(-2.32%)
Jun 07, 2002
2.993
2.993
2.972
2.974
3,367
-0.05(-1.56%)
Jun 06, 2002
2.996
3.021
2.995
3.021
5,051
+0.00(+0.07%)
Jun 05, 2002
3.067
3.067
3.002
3.019
31,784
-0.07(-2.23%)
May 31, 2002
3.076
3.088
3.067
3.088
2,736
-0.09(-2.91%)
May 28, 2002
3.190
3.190
3.102
3.181
191,971
-0.02(-0.67%)
May 27, 2002
3.214
3.214
3.185
3.202
106,721
+0.00(+0.00%)
May 24, 2002
3.214
3.214
3.185
3.202
106,721
-0.01(-0.44%)
May 23, 2002
3.207
3.216
3.138
3.216
58,096
-0.00(-0.07%)
May 22, 2002
3.211
3.219
3.183
3.219
226,072
-0.02(-0.73%)
May 21, 2002
3.257
3.257
3.219
3.242
32,626
-0.01(-0.37%)
May 20, 2002
3.302
3.302
3.254
3.254
41,467
-0.05(-1.43%)
May 17, 2002
3.290
3.313
3.290
3.301
17,050
+0.01(+0.21%)
May 16, 2002
3.325
3.361
3.295
3.295
77,251
-0.01(-0.22%)
May 15, 2002
3.340
3.340
3.302
3.302
30,732
-0.05(-1.35%)
May 14, 2002
3.309
3.373
3.254
3.347
174,500
+0.07(+2.25%)
May 13, 2002
3.190
3.302
3.164
3.273
91,776
+0.13(+4.00%)
May 10, 2002
3.112
3.157
3.112
3.147
67,569
-0.02(-0.67%)
May 09, 2002
3.064
3.171
3.064
3.168
23,154
+0.01(+0.29%)
May 08, 2002
3.135
3.159
3.019
3.159
98,511
-0.11(-3.41%)
May 07, 2002
3.261
3.297
3.223
3.271
35,152
+0.08(+2.38%)
May 06, 2002
3.218
3.254
3.195
3.195
33,889
+0.02(+0.52%)
May 03, 2002
3.171
3.181
3.140
3.178
9,682
-0.00(-0.15%)
May 02, 2002
3.114
3.183
3.114
3.183
42,099
+0.16(+5.35%)
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.