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
Array Technologies Inc
(NQ:
ARRY
)
10.96
-0.38 (-3.35%)
Streaming Delayed Price
Updated: 4:00 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 28, 2006
7.370
7.500
7.110
7.410
267,100
-0.03(-0.40%)
Apr 27, 2006
7.500
7.710
7.430
7.440
123,388
-0.11(-1.46%)
Apr 26, 2006
7.810
7.840
7.500
7.550
180,120
-0.12(-1.56%)
Apr 25, 2006
7.870
7.870
7.500
7.670
226,635
-0.15(-1.92%)
Apr 24, 2006
7.940
8.000
7.790
7.820
156,362
-0.10(-1.26%)
Apr 21, 2006
8.070
8.070
7.890
7.920
133,937
-0.08(-1.00%)
Apr 20, 2006
8.170
8.170
7.930
8.000
269,277
-0.17(-2.08%)
Apr 19, 2006
8.550
8.570
8.140
8.170
276,405
-0.32(-3.77%)
Apr 18, 2006
8.600
8.750
8.470
8.490
547,432
-0.11(-1.28%)
Apr 17, 2006
8.650
8.900
8.300
8.600
265,342
+0.01(+0.12%)
Apr 13, 2006
8.320
8.760
8.200
8.590
332,978
+0.23(+2.75%)
Apr 12, 2006
8.220
8.380
8.160
8.360
148,982
+0.14(+1.70%)
Apr 11, 2006
8.220
8.390
8.100
8.220
197,242
+0.02(+0.24%)
Apr 10, 2006
8.250
8.360
8.010
8.200
394,208
-0.04(-0.49%)
Apr 07, 2006
8.300
8.440
8.160
8.240
368,443
-0.04(-0.48%)
Apr 06, 2006
8.550
8.630
8.200
8.280
170,607
-0.27(-3.16%)
Apr 05, 2006
8.480
8.560
8.310
8.550
246,333
+0.13(+1.54%)
Apr 04, 2006
8.400
8.450
8.210
8.420
225,126
+0.13(+1.57%)
Apr 03, 2006
9.140
9.140
8.240
8.290
507,097
-0.85(-9.30%)
Mar 31, 2006
9.160
9.200
9.050
9.140
158,748
+0.00(+0.00%)
Mar 30, 2006
9.470
9.560
9.110
9.140
1,155,133
-0.35(-3.69%)
Mar 29, 2006
9.350
9.510
9.220
9.490
90,459
+0.14(+1.50%)
Mar 28, 2006
9.440
9.500
9.050
9.350
96,472
-0.08(-0.85%)
Mar 27, 2006
9.450
9.470
9.250
9.430
58,784
-0.05(-0.53%)
Mar 24, 2006
9.480
9.500
9.360
9.480
50,938
+0.04(+0.42%)
Mar 23, 2006
9.410
9.500
9.250
9.440
199,600
+0.01(+0.11%)
Mar 22, 2006
9.330
9.570
9.180
9.430
192,400
+0.07(+0.75%)
Mar 21, 2006
9.640
9.690
9.320
9.360
273,335
-0.27(-2.80%)
Mar 20, 2006
9.510
9.630
9.350
9.630
103,817
+0.10(+1.00%)
Mar 17, 2006
9.120
9.590
9.020
9.535
426,185
+0.46(+5.13%)
Mar 16, 2006
9.300
9.390
9.020
9.070
91,336
-0.16(-1.73%)
Mar 15, 2006
9.250
9.290
9.040
9.230
61,371
+0.03(+0.33%)
Mar 14, 2006
9.440
9.480
9.060
9.200
191,940
-0.30(-3.16%)
Mar 13, 2006
9.710
9.810
9.450
9.500
203,319
-0.17(-1.76%)
Mar 10, 2006
9.550
9.710
9.470
9.670
171,736
+0.08(+0.83%)
Mar 09, 2006
9.670
9.670
9.510
9.590
136,053
-0.02(-0.21%)
Mar 08, 2006
9.475
9.700
9.450
9.610
123,892
+0.11(+1.16%)
Mar 07, 2006
9.260
9.600
9.210
9.500
245,154
+0.18(+1.93%)
Mar 06, 2006
9.100
9.340
9.070
9.320
128,742
+0.23(+2.53%)
Mar 03, 2006
9.130
9.350
8.910
9.090
381,972
-0.10(-1.09%)
Mar 02, 2006
9.300
9.340
9.080
9.190
140,634
-0.16(-1.71%)
Mar 01, 2006
9.070
9.400
9.050
9.350
270,562
+0.30(+3.31%)
Feb 28, 2006
9.260
9.250
9.000
9.050
141,300
-0.21(-2.27%)
Feb 27, 2006
9.320
9.440
9.236
9.260
173,254
+0.01(+0.11%)
Feb 24, 2006
9.070
9.350
8.900
9.250
210,674
+0.11(+1.20%)
Feb 23, 2006
9.160
9.250
9.040
9.140
331,627
-0.09(-0.98%)
Feb 22, 2006
8.980
9.410
8.970
9.230
184,449
+0.33(+3.71%)
Feb 21, 2006
9.400
9.400
8.900
8.900
321,559
-0.52(-5.52%)
Feb 17, 2006
8.860
9.490
8.850
9.420
561,144
+0.61(+6.92%)
Feb 16, 2006
8.860
8.950
8.720
8.810
216,800
+0.07(+0.80%)
Feb 15, 2006
8.270
8.800
8.270
8.740
211,151
+0.43(+5.17%)
Feb 14, 2006
8.200
8.460
8.130
8.310
124,249
+0.17(+2.09%)
Feb 13, 2006
8.130
8.280
8.110
8.140
132,487
-0.06(-0.73%)
Feb 10, 2006
8.040
8.220
7.940
8.200
170,489
+0.08(+0.99%)
Feb 09, 2006
8.250
8.250
8.090
8.120
97,775
-0.09(-1.10%)
Feb 08, 2006
8.200
8.250
8.000
8.210
115,599
+0.13(+1.61%)
Feb 07, 2006
8.050
8.240
7.790
8.080
147,260
-0.02(-0.25%)
Feb 06, 2006
8.140
8.200
7.900
8.100
71,088
+0.05(+0.62%)
Feb 03, 2006
7.770
8.110
7.750
8.050
155,371
+0.22(+2.81%)
Feb 02, 2006
7.750
7.890
7.590
7.830
189,533
+0.05(+0.64%)
Feb 01, 2006
7.780
7.930
7.590
7.780
286,319
+0.01(+0.13%)
Jan 31, 2006
7.680
8.000
7.610
7.770
304,265
+0.06(+0.78%)
Jan 30, 2006
7.820
7.970
7.630
7.710
142,119
-0.19(-2.41%)
Jan 27, 2006
7.980
8.270
7.840
7.900
195,212
-0.08(-1.00%)
Jan 26, 2006
7.880
7.980
7.750
7.980
311,058
+0.14(+1.79%)
Jan 25, 2006
7.440
7.880
7.440
7.840
292,869
+0.38(+5.09%)
Jan 24, 2006
7.600
7.640
7.290
7.460
182,616
-0.04(-0.53%)
Jan 23, 2006
7.350
7.640
7.260
7.500
208,186
+0.23(+3.16%)
Jan 20, 2006
7.510
7.510
7.270
7.270
89,818
-0.18(-2.42%)
Jan 19, 2006
7.100
7.840
6.990
7.450
287,908
+0.42(+5.97%)
Jan 18, 2006
7.000
7.090
6.890
7.030
124,796
-0.06(-0.85%)
Jan 17, 2006
7.250
7.250
7.040
7.090
82,380
-0.20(-2.74%)
Jan 13, 2006
7.130
7.430
7.130
7.290
139,658
+0.25(+3.55%)
Jan 12, 2006
6.980
7.150
6.970
7.040
210,900
+0.01(+0.14%)
Jan 11, 2006
7.070
7.140
6.990
7.030
167,894
-0.11(-1.54%)
Jan 10, 2006
7.180
7.230
7.090
7.140
319,788
-0.08(-1.11%)
Jan 09, 2006
7.210
7.270
7.130
7.220
332,508
-0.08(-1.10%)
Jan 06, 2006
7.050
7.330
6.970
7.300
188,706
+0.31(+4.43%)
Jan 05, 2006
6.960
7.030
6.860
6.990
43,529
-0.02(-0.29%)
Jan 04, 2006
7.040
7.070
6.930
7.010
169,853
-0.07(-0.99%)
Jan 03, 2006
7.010
7.250
6.820
7.080
318,567
+0.07(+1.00%)
Dec 30, 2005
6.820
7.010
6.650
7.010
144,893
+0.18(+2.64%)
Dec 29, 2005
6.720
6.970
6.720
6.830
67,748
+0.03(+0.44%)
Dec 28, 2005
6.820
6.930
6.660
6.800
67,100
-0.03(-0.44%)
Dec 27, 2005
6.950
7.090
6.830
6.830
111,400
-0.16(-2.29%)
Dec 23, 2005
6.990
7.080
6.770
6.990
63,296
-0.04(-0.57%)
Dec 22, 2005
6.800
7.030
6.800
7.030
174,048
+0.18(+2.63%)
Dec 21, 2005
6.960
7.000
6.850
6.850
104,936
-0.04(-0.58%)
Dec 20, 2005
6.820
6.980
6.750
6.890
91,067
+0.00(+0.00%)
Dec 19, 2005
6.990
7.010
6.800
6.890
140,435
-0.12(-1.71%)
Dec 16, 2005
6.920
7.030
6.920
7.010
262,295
+0.03(+0.43%)
Dec 15, 2005
6.890
7.060
6.730
6.980
105,619
+0.08(+1.16%)
Dec 14, 2005
6.950
6.980
6.790
6.900
51,052
+0.02(+0.22%)
Dec 13, 2005
6.930
6.930
6.740
6.885
67,284
+0.00(+0.07%)
Dec 12, 2005
6.920
6.930
6.780
6.880
70,829
+0.00(+0.00%)
Dec 09, 2005
6.680
6.920
6.670
6.880
70,708
+0.24(+3.61%)
Dec 08, 2005
6.545
6.670
6.420
6.640
97,190
+0.09(+1.37%)
Dec 07, 2005
6.610
6.660
6.420
6.550
99,456
-0.16(-2.38%)
Dec 06, 2005
6.740
6.840
6.640
6.710
67,071
+0.04(+0.60%)
Dec 05, 2005
6.810
6.880
6.610
6.670
68,804
-0.12(-1.77%)
Dec 02, 2005
6.640
6.870
6.640
6.790
56,994
+0.08(+1.19%)
Dec 01, 2005
6.660
6.730
6.580
6.710
160,034
-0.01(-0.15%)
Nov 30, 2005
6.460
6.770
6.460
6.720
210,250
+0.12(+1.82%)
Nov 29, 2005
6.670
6.690
6.410
6.600
202,971
-0.03(-0.45%)
Nov 28, 2005
6.990
7.060
6.610
6.630
129,813
-0.38(-5.42%)
Nov 25, 2005
7.000
7.080
6.950
7.010
21,629
-0.09(-1.27%)
Nov 23, 2005
7.190
7.190
6.970
7.100
55,414
-0.05(-0.70%)
Nov 22, 2005
7.100
7.200
7.060
7.150
162,925
+0.02(+0.28%)
Nov 21, 2005
7.050
7.150
6.870
7.130
151,393
+0.12(+1.71%)
Nov 18, 2005
7.100
7.390
6.900
7.010
375,469
-0.02(-0.28%)
Nov 17, 2005
6.820
7.050
6.820
7.030
109,661
+0.23(+3.38%)
Nov 16, 2005
6.910
6.970
6.750
6.800
109,362
-0.16(-2.30%)
Nov 15, 2005
6.880
6.960
6.710
6.960
136,280
+0.09(+1.31%)
Nov 14, 2005
7.260
7.400
6.820
6.870
156,354
-0.47(-6.40%)
Nov 11, 2005
7.380
7.500
7.250
7.340
117,850
-0.13(-1.74%)
Nov 10, 2005
7.200
7.500
6.920
7.470
218,500
+0.32(+4.48%)
Nov 09, 2005
7.150
7.200
7.050
7.150
157,044
+0.05(+0.70%)
Nov 08, 2005
7.000
7.150
6.970
7.100
66,357
+0.05(+0.71%)
Nov 07, 2005
7.000
7.060
6.880
7.050
97,381
+0.05(+0.71%)
Nov 04, 2005
7.000
7.040
6.890
7.000
63,235
+0.00(+0.00%)
Nov 03, 2005
7.050
7.140
6.880
7.000
92,248
+0.00(+0.00%)
Nov 02, 2005
6.750
7.000
6.560
7.000
79,191
+0.18(+2.64%)
Nov 01, 2005
7.050
7.090
6.630
6.820
63,944
-0.28(-3.94%)
Oct 31, 2005
6.850
7.110
6.850
7.100
138,746
+0.28(+4.11%)
Oct 28, 2005
6.520
6.830
6.420
6.820
137,358
+0.35(+5.41%)
Oct 27, 2005
6.800
6.920
6.470
6.470
110,456
-0.40(-5.82%)
Oct 26, 2005
6.940
7.120
6.860
6.870
81,002
-0.13(-1.86%)
Oct 25, 2005
6.980
7.070
6.840
7.000
83,533
+0.00(+0.00%)
Oct 24, 2005
6.840
7.070
6.750
7.000
108,285
+0.08(+1.16%)
Oct 21, 2005
7.130
7.280
6.830
6.920
213,272
-0.23(-3.22%)
Oct 20, 2005
7.280
7.310
7.090
7.150
37,908
-0.16(-2.19%)
Oct 19, 2005
7.040
7.320
6.900
7.310
168,837
+0.22(+3.10%)
Oct 18, 2005
7.240
7.280
6.960
7.090
71,460
-0.10(-1.39%)
Oct 17, 2005
7.040
7.420
7.000
7.190
171,721
+0.12(+1.70%)
Oct 14, 2005
6.880
7.090
6.810
7.070
147,053
+0.27(+3.97%)
Oct 13, 2005
6.440
7.500
6.270
6.800
606,140
+0.53(+8.45%)
Oct 12, 2005
6.440
6.470
6.050
6.270
301,078
-0.17(-2.64%)
Oct 11, 2005
6.610
6.820
6.440
6.440
104,003
-0.20(-3.01%)
Oct 10, 2005
6.540
6.780
6.480
6.640
39,352
+0.06(+0.91%)
Oct 07, 2005
6.660
6.800
6.430
6.580
226,022
-0.13(-1.94%)
Oct 06, 2005
6.980
6.990
6.560
6.710
106,779
-0.28(-4.01%)
Oct 05, 2005
7.150
7.200
6.870
6.990
224,451
-0.20(-2.78%)
Oct 04, 2005
7.040
7.750
6.880
7.190
295,255
+0.15(+2.13%)
Oct 03, 2005
7.110
7.130
6.990
7.040
115,306
-0.14(-1.95%)
Sep 30, 2005
6.910
7.200
6.900
7.180
130,626
+0.28(+4.06%)
Sep 29, 2005
6.880
6.920
6.660
6.900
77,315
+0.04(+0.58%)
Sep 28, 2005
6.890
7.000
6.760
6.860
86,349
-0.04(-0.58%)
Sep 27, 2005
6.910
7.040
6.810
6.900
69,514
-0.10(-1.43%)
Sep 26, 2005
7.080
7.140
6.950
7.000
119,569
+0.01(+0.14%)
Sep 23, 2005
6.990
7.130
6.910
6.990
69,168
+0.04(+0.58%)
Sep 22, 2005
6.950
7.160
6.730
6.950
97,259
+0.17(+2.51%)
Sep 21, 2005
7.070
7.070
6.710
6.780
93,816
-0.35(-4.91%)
Sep 20, 2005
7.050
7.250
7.010
7.130
141,532
+0.10(+1.42%)
Sep 19, 2005
7.100
7.100
6.820
7.030
125,125
-0.10(-1.40%)
Sep 16, 2005
7.140
7.151
6.890
7.130
189,480
+0.05(+0.71%)
Sep 15, 2005
7.150
7.160
6.960
7.080
43,314
+0.01(+0.14%)
Sep 14, 2005
7.250
7.290
7.070
7.070
44,000
-0.16(-2.21%)
Sep 13, 2005
7.090
7.410
6.910
7.230
156,089
+0.07(+0.98%)
Sep 12, 2005
7.210
7.250
7.040
7.160
157,111
-0.11(-1.51%)
Sep 09, 2005
7.160
7.500
7.160
7.270
112,171
+0.07(+0.97%)
Sep 08, 2005
7.130
7.200
6.920
7.200
122,834
+0.09(+1.27%)
Sep 07, 2005
7.020
7.180
6.920
7.110
130,478
+0.17(+2.45%)
Sep 06, 2005
6.830
6.970
6.800
6.940
150,649
+0.13(+1.91%)
Sep 02, 2005
7.000
7.000
6.660
6.810
89,002
-0.19(-2.71%)
Sep 01, 2005
6.660
7.000
6.600
7.000
140,118
+0.40(+6.06%)
Aug 31, 2005
6.110
6.600
6.100
6.600
115,913
+0.44(+7.14%)
Aug 30, 2005
5.970
6.250
5.970
6.160
87,416
+0.09(+1.48%)
Aug 29, 2005
5.920
6.070
5.920
6.070
261,246
+0.05(+0.83%)
Aug 26, 2005
6.220
6.220
5.980
6.020
84,599
-0.16(-2.59%)
Aug 25, 2005
6.050
6.240
5.950
6.180
65,257
+0.19(+3.17%)
Aug 24, 2005
6.100
6.120
5.930
5.990
43,815
-0.05(-0.83%)
Aug 23, 2005
6.240
6.240
5.900
6.040
124,639
-0.21(-3.36%)
Aug 22, 2005
6.160
6.250
6.160
6.250
24,718
+0.07(+1.13%)
Aug 19, 2005
6.160
6.300
6.160
6.180
30,258
-0.05(-0.80%)
Aug 18, 2005
6.130
6.320
6.120
6.230
119,555
+0.16(+2.64%)
Aug 17, 2005
6.150
6.260
6.069
6.070
94,260
-0.12(-1.94%)
Aug 16, 2005
6.450
6.450
6.180
6.190
88,238
-0.23(-3.58%)
Aug 15, 2005
6.210
6.480
6.170
6.420
61,414
+0.10(+1.58%)
Aug 12, 2005
6.450
6.580
6.150
6.320
112,703
-0.14(-2.17%)
Aug 11, 2005
6.300
6.740
6.300
6.460
86,551
+0.15(+2.38%)
Aug 10, 2005
6.390
6.650
6.280
6.310
78,939
-0.04(-0.63%)
Aug 09, 2005
6.300
6.450
6.290
6.350
61,006
+0.03(+0.47%)
Aug 08, 2005
6.640
6.880
6.190
6.320
80,651
-0.16(-2.47%)
Aug 05, 2005
6.600
6.679
6.259
6.480
89,987
-0.03(-0.46%)
Aug 04, 2005
6.880
6.880
6.510
6.510
119,558
-0.46(-6.60%)
Aug 03, 2005
7.000
7.000
6.890
6.970
20,740
-0.03(-0.43%)
Aug 02, 2005
7.000
7.000
6.906
7.000
72,445
+0.02(+0.29%)
Aug 01, 2005
6.750
7.000
6.750
6.980
87,326
+0.22(+3.25%)
Jul 29, 2005
6.980
7.000
6.730
6.760
91,215
-0.23(-3.29%)
Jul 28, 2005
6.880
7.000
6.810
6.990
104,982
+0.13(+1.90%)
Jul 27, 2005
6.980
7.000
6.750
6.860
139,459
-0.10(-1.44%)
Jul 26, 2005
6.880
7.010
6.880
6.960
92,207
+0.02(+0.29%)
Jul 25, 2005
7.280
7.280
6.900
6.940
127,757
-0.34(-4.67%)
Jul 22, 2005
7.670
7.670
6.990
7.280
206,451
-0.33(-4.34%)
Jul 21, 2005
7.720
7.810
7.470
7.610
118,527
-0.16(-2.06%)
Jul 20, 2005
7.120
7.770
7.090
7.770
183,355
+0.56(+7.77%)
Jul 19, 2005
7.110
7.210
7.000
7.210
52,694
+0.14(+1.98%)
Jul 18, 2005
7.340
7.340
7.050
7.070
73,347
-0.19(-2.62%)
Jul 15, 2005
6.990
7.330
6.990
7.260
208,356
+0.26(+3.71%)
Jul 14, 2005
7.050
7.110
6.940
7.000
76,984
+0.02(+0.29%)
Jul 13, 2005
6.910
7.030
6.830
6.980
82,671
+0.02(+0.29%)
Jul 12, 2005
6.990
7.070
6.810
6.960
121,698
-0.03(-0.43%)
Jul 11, 2005
6.750
7.080
6.630
6.990
184,840
+0.23(+3.40%)
Jul 08, 2005
6.590
6.800
6.400
6.760
105,830
+0.03(+0.45%)
Jul 07, 2005
6.400
6.800
6.266
6.730
238,473
+0.29(+4.50%)
Jul 06, 2005
6.520
6.520
6.370
6.440
132,441
-0.06(-0.92%)
Jul 05, 2005
6.330
6.500
6.270
6.500
142,200
+0.18(+2.85%)
Jul 01, 2005
6.300
6.350
6.190
6.320
99,100
+0.02(+0.32%)
Jun 30, 2005
6.190
6.390
6.050
6.300
244,116
+0.17(+2.77%)
Jun 29, 2005
5.750
6.180
5.750
6.130
257,713
+0.38(+6.61%)
Jun 28, 2005
5.680
5.750
5.630
5.750
179,207
+0.08(+1.41%)
Jun 27, 2005
5.840
5.850
5.610
5.670
153,587
-0.23(-3.90%)
Jun 24, 2005
5.800
5.940
5.670
5.900
276,218
+0.09(+1.55%)
Jun 23, 2005
6.050
6.100
5.810
5.810
178,069
-0.29(-4.75%)
Jun 22, 2005
6.250
6.330
6.040
6.100
134,572
-0.15(-2.40%)
Jun 21, 2005
6.280
6.460
6.200
6.250
161,178
-0.06(-0.95%)
Jun 20, 2005
6.250
6.340
6.150
6.310
106,174
+0.05(+0.80%)
Jun 17, 2005
6.150
6.300
6.000
6.260
195,578
+0.14(+2.29%)
Jun 16, 2005
5.910
6.140
5.850
6.120
196,508
+0.26(+4.44%)
Jun 15, 2005
5.810
5.920
5.800
5.860
228,850
+0.01(+0.17%)
Jun 14, 2005
5.940
5.940
5.800
5.850
111,068
+0.00(+0.00%)
Jun 13, 2005
5.870
5.980
5.810
5.850
94,192
-0.05(-0.85%)
Jun 10, 2005
6.030
6.030
5.800
5.900
143,917
-0.09(-1.50%)
Jun 09, 2005
5.990
6.000
5.840
5.990
124,534
+0.08(+1.35%)
Jun 08, 2005
6.150
6.270
5.860
5.910
182,777
-0.24(-3.90%)
Jun 07, 2005
6.200
6.290
6.080
6.150
132,914
-0.03(-0.49%)
Jun 06, 2005
6.200
6.220
6.020
6.180
140,486
+0.03(+0.49%)
Jun 03, 2005
6.140
6.320
6.040
6.150
153,575
-0.01(-0.16%)
Jun 02, 2005
6.190
6.269
6.110
6.160
42,930
-0.10(-1.60%)
Jun 01, 2005
6.210
6.350
6.200
6.260
180,617
+0.02(+0.32%)
May 31, 2005
6.150
6.250
6.150
6.240
153,544
+0.01(+0.16%)
May 27, 2005
6.180
6.230
6.090
6.230
144,747
+0.03(+0.48%)
May 26, 2005
6.180
6.320
6.100
6.200
95,927
+0.11(+1.81%)
May 25, 2005
6.310
6.580
6.050
6.090
165,892
-0.27(-4.25%)
May 24, 2005
6.490
6.660
6.360
6.360
79,100
-0.17(-2.60%)
May 23, 2005
6.770
6.800
6.530
6.530
84,949
-0.22(-3.26%)
May 20, 2005
6.640
6.750
6.360
6.750
80,034
+0.17(+2.58%)
May 19, 2005
6.340
6.580
6.340
6.580
204,469
+0.18(+2.81%)
May 18, 2005
6.460
6.540
6.290
6.400
229,900
-0.03(-0.47%)
May 17, 2005
6.570
6.600
6.340
6.430
99,684
-0.14(-2.13%)
May 16, 2005
6.650
6.650
6.420
6.570
130,321
+0.00(+0.00%)
May 13, 2005
6.690
6.830
6.560
6.570
159,938
-0.05(-0.76%)
May 12, 2005
6.450
6.720
6.450
6.620
349,336
+0.07(+1.07%)
May 11, 2005
7.000
7.000
6.360
6.550
495,218
-0.51(-7.22%)
May 10, 2005
6.810
7.090
6.510
7.060
297,322
+0.32(+4.75%)
May 09, 2005
6.480
6.780
6.310
6.740
341,630
+0.48(+7.67%)
May 06, 2005
6.430
6.550
6.260
6.260
102,905
-0.07(-1.11%)
May 05, 2005
6.340
6.430
6.270
6.330
151,271
-0.01(-0.16%)
May 04, 2005
6.380
6.510
6.300
6.340
161,939
-0.06(-0.94%)
May 03, 2005
6.300
6.470
6.300
6.400
299,093
+0.07(+1.11%)
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.