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
Netflix
(NQ:
NFLX
)
610.52
-3.00 (-0.49%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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
1.653
1.677
1.636
1.650
4,505,921
+0.01(+0.35%)
Apr 28, 2005
1.616
1.654
1.610
1.644
3,199,860
+0.00(+0.09%)
Apr 27, 2005
1.610
1.671
1.610
1.643
4,321,492
+0.03(+1.77%)
Apr 26, 2005
1.636
1.649
1.613
1.614
4,220,846
-0.03(-1.74%)
Apr 25, 2005
1.614
1.643
1.586
1.643
9,594,151
+0.04(+2.68%)
Apr 22, 2005
1.623
1.633
1.576
1.600
16,992,654
-0.14(-7.82%)
Apr 21, 2005
1.679
1.746
1.643
1.736
17,692,598
+0.10(+6.11%)
Apr 20, 2005
1.657
1.664
1.593
1.636
5,551,112
-0.02(-1.46%)
Apr 19, 2005
1.627
1.667
1.577
1.660
4,629,247
+0.04(+2.56%)
Apr 18, 2005
1.684
1.699
1.554
1.619
6,652,981
-0.05(-3.08%)
Apr 15, 2005
1.797
1.857
1.650
1.670
14,761,585
-0.04(-2.42%)
Apr 14, 2005
1.747
1.747
1.683
1.711
6,137,144
-0.02(-1.07%)
Apr 13, 2005
1.676
1.764
1.671
1.730
9,558,402
+0.06(+3.77%)
Apr 12, 2005
1.673
1.700
1.661
1.667
4,149,872
-0.03(-1.85%)
Apr 11, 2005
1.720
1.720
1.643
1.699
7,512,280
-0.02(-1.00%)
Apr 08, 2005
1.626
1.739
1.626
1.716
24,304,678
+0.11(+6.85%)
Apr 07, 2005
1.577
1.624
1.562
1.606
7,478,806
+0.02(+1.26%)
Apr 06, 2005
1.561
1.600
1.543
1.586
9,058,455
+0.04(+2.59%)
Apr 05, 2005
1.503
1.560
1.501
1.546
4,613,182
-0.02(-1.28%)
Apr 04, 2005
1.566
1.571
1.516
1.566
6,235,872
+0.02(+1.20%)
Apr 01, 2005
1.557
1.571
1.536
1.547
10,200,547
-0.00(-0.18%)
Mar 31, 2005
1.466
1.550
1.464
1.550
13,681,555
+0.09(+5.85%)
Mar 30, 2005
1.447
1.473
1.414
1.464
5,664,644
+0.02(+1.49%)
Mar 29, 2005
1.404
1.481
1.393
1.443
10,164,595
+0.05(+3.27%)
Mar 28, 2005
1.379
1.419
1.357
1.397
12,529,845
+0.11(+8.31%)
Mar 24, 2005
1.301
1.317
1.273
1.290
6,782,383
-0.02(-1.74%)
Mar 23, 2005
1.300
1.321
1.293
1.313
5,862,226
+0.01(+0.44%)
Mar 22, 2005
1.336
1.341
1.307
1.307
4,311,167
-0.02(-1.61%)
Mar 21, 2005
1.321
1.357
1.309
1.329
6,291,753
+0.01(+1.09%)
Mar 18, 2005
1.321
1.321
1.307
1.314
7,039,920
+0.00(+0.00%)
Mar 17, 2005
1.317
1.320
1.307
1.314
4,554,529
+0.00(+0.33%)
Mar 16, 2005
1.301
1.331
1.300
1.310
7,260,917
-0.00(-0.33%)
Mar 15, 2005
1.353
1.374
1.303
1.314
10,537,492
-0.04(-3.16%)
Mar 14, 2005
1.346
1.393
1.343
1.357
6,166,866
+0.01(+0.74%)
Mar 11, 2005
1.427
1.428
1.339
1.347
9,549,834
-0.07(-4.65%)
Mar 10, 2005
1.424
1.443
1.409
1.413
5,153,211
-0.02(-1.20%)
Mar 09, 2005
1.443
1.463
1.389
1.430
9,721,285
-0.02(-1.09%)
Mar 08, 2005
1.511
1.517
1.437
1.446
7,677,704
-0.07(-4.44%)
Mar 07, 2005
1.527
1.546
1.500
1.513
4,238,311
-0.02(-1.03%)
Mar 04, 2005
1.514
1.544
1.500
1.529
5,499,270
+0.02(+1.33%)
Mar 03, 2005
1.527
1.556
1.500
1.509
7,353,877
-0.02(-1.12%)
Mar 02, 2005
1.543
1.579
1.514
1.526
14,459,395
-0.02(-1.02%)
Mar 01, 2005
1.529
1.564
1.516
1.541
4,451,881
+0.01(+0.84%)
Feb 28, 2005
1.583
1.586
1.500
1.529
6,607,656
-0.04(-2.64%)
Feb 25, 2005
1.527
1.583
1.521
1.570
29,469,292
+0.08(+5.67%)
Feb 24, 2005
1.450
1.496
1.430
1.486
5,339,341
+0.03(+2.06%)
Feb 23, 2005
1.467
1.483
1.444
1.456
4,457,054
-0.00(-0.20%)
Feb 22, 2005
1.514
1.536
1.450
1.459
6,493,507
-0.07(-4.31%)
Feb 18, 2005
1.500
1.536
1.490
1.524
9,435,510
+0.02(+1.62%)
Feb 17, 2005
1.583
1.583
1.491
1.500
9,081,877
-0.06(-4.11%)
Feb 16, 2005
1.596
1.606
1.551
1.564
5,639,507
-0.04(-2.67%)
Feb 15, 2005
1.607
1.643
1.584
1.607
7,910,727
+0.01(+0.81%)
Feb 14, 2005
1.614
1.621
1.587
1.594
4,472,867
+0.00(+0.09%)
Feb 11, 2005
1.619
1.627
1.583
1.593
8,292,465
-0.03(-1.59%)
Feb 10, 2005
1.634
1.657
1.607
1.619
6,371,483
-0.02(-1.22%)
Feb 09, 2005
1.650
1.660
1.591
1.639
5,462,142
-0.00(-0.26%)
Feb 08, 2005
1.644
1.680
1.630
1.643
6,540,106
-0.00(-0.26%)
Feb 07, 2005
1.704
1.727
1.647
1.647
7,560,237
-0.07(-4.08%)
Feb 04, 2005
1.706
1.743
1.674
1.717
7,200,122
+0.02(+1.01%)
Feb 03, 2005
1.621
1.713
1.620
1.700
18,731,916
+0.10(+6.06%)
Feb 02, 2005
1.631
1.650
1.600
1.603
4,976,153
-0.04(-2.26%)
Feb 01, 2005
1.631
1.664
1.627
1.640
4,758,257
-0.00(-0.17%)
Jan 31, 2005
1.620
1.654
1.607
1.643
6,411,922
+0.01(+0.52%)
Jan 28, 2005
1.603
1.671
1.590
1.634
9,362,290
+0.03(+2.05%)
Jan 27, 2005
1.567
1.630
1.559
1.601
6,955,045
+0.03(+1.63%)
Jan 26, 2005
1.586
1.641
1.539
1.576
18,571,006
-0.04(-2.65%)
Jan 25, 2005
1.812
1.874
1.613
1.619
66,932,996
+0.03(+1.71%)
Jan 24, 2005
1.573
1.623
1.549
1.591
23,670,520
+0.01(+0.91%)
Jan 21, 2005
1.573
1.606
1.570
1.577
4,440,583
-0.01(-0.45%)
Jan 20, 2005
1.589
1.604
1.560
1.584
7,660,533
+0.00(+0.18%)
Jan 19, 2005
1.623
1.623
1.560
1.581
12,352,059
-0.03(-2.04%)
Jan 18, 2005
1.634
1.639
1.563
1.614
10,414,075
-0.00(-0.26%)
Jan 14, 2005
1.591
1.634
1.540
1.619
14,516,081
+0.07(+4.33%)
Jan 13, 2005
1.564
1.579
1.534
1.551
9,592,415
+0.02(+1.02%)
Jan 12, 2005
1.599
1.614
1.504
1.536
12,445,481
-0.04(-2.36%)
Jan 11, 2005
1.629
1.634
1.573
1.573
7,841,756
-0.04(-2.31%)
Jan 10, 2005
1.586
1.677
1.586
1.610
9,960,846
+0.02(+1.35%)
Jan 07, 2005
1.587
1.650
1.571
1.589
7,527,015
+0.01(+0.63%)
Jan 06, 2005
1.600
1.624
1.573
1.579
8,273,117
-0.02(-1.34%)
Jan 05, 2005
1.677
1.677
1.584
1.600
12,740,678
-0.07(-3.94%)
Jan 04, 2005
1.703
1.707
1.607
1.666
17,374,532
-0.04(-2.18%)
Jan 03, 2005
1.783
1.800
1.646
1.703
11,465,684
-0.06(-3.33%)
Dec 31, 2004
1.800
1.830
1.747
1.761
9,823,100
-0.05(-2.76%)
Dec 30, 2004
1.816
1.857
1.784
1.811
10,451,000
+0.01(+0.40%)
Dec 29, 2004
1.786
1.821
1.740
1.804
16,214,799
+0.08(+4.38%)
Dec 28, 2004
1.660
1.750
1.639
1.729
15,028,999
+0.07(+4.31%)
Dec 27, 2004
1.693
1.700
1.649
1.657
7,368,899
+0.01(+0.61%)
Dec 23, 2004
1.689
1.693
1.589
1.647
27,598,898
-0.02(-1.45%)
Dec 22, 2004
1.683
1.714
1.630
1.671
40,317,900
-0.13(-7.14%)
Dec 21, 2004
1.861
1.861
1.783
1.800
10,645,600
-0.01(-0.79%)
Dec 20, 2004
1.898
1.927
1.810
1.814
11,874,099
-0.04(-2.16%)
Dec 17, 2004
1.923
1.943
1.821
1.854
17,431,400
-0.05(-2.84%)
Dec 16, 2004
1.900
1.974
1.814
1.909
23,011,798
+0.08(+4.25%)
Dec 15, 2004
1.856
1.933
1.807
1.831
24,628,098
+0.03(+1.71%)
Dec 14, 2004
1.814
1.831
1.757
1.800
20,944,700
-0.03(-1.41%)
Dec 13, 2004
1.717
1.847
1.709
1.826
25,451,998
+0.15(+8.86%)
Dec 10, 2004
1.721
1.727
1.671
1.677
8,541,400
+0.00(+0.09%)
Dec 09, 2004
1.613
1.689
1.603
1.676
15,802,499
+0.06(+3.71%)
Dec 08, 2004
1.704
1.736
1.614
1.616
12,708,499
-0.05(-3.08%)
Dec 07, 2004
1.600
1.736
1.600
1.667
31,133,198
+0.07(+4.20%)
Dec 06, 2004
1.614
1.630
1.593
1.600
7,636,299
-0.01(-0.89%)
Dec 03, 2004
1.621
1.636
1.600
1.614
9,334,500
-0.01(-0.44%)
Dec 02, 2004
1.594
1.633
1.591
1.621
10,753,400
+0.01(+0.89%)
Dec 01, 2004
1.621
1.646
1.579
1.607
16,477,999
-0.02(-1.14%)
Nov 30, 2004
1.644
1.657
1.580
1.626
7,970,199
-0.01(-0.35%)
Nov 29, 2004
1.629
1.674
1.614
1.631
10,751,300
+0.01(+0.62%)
Nov 26, 2004
1.634
1.640
1.607
1.621
4,380,600
-0.00(-0.09%)
Nov 24, 2004
1.560
1.640
1.526
1.623
11,892,999
+0.06(+3.74%)
Nov 23, 2004
1.617
1.629
1.559
1.564
11,050,200
-0.05(-3.18%)
Nov 22, 2004
1.586
1.641
1.586
1.616
11,060,700
+0.01(+0.53%)
Nov 19, 2004
1.687
1.699
1.601
1.607
20,851,600
-0.10(-5.62%)
Nov 18, 2004
1.686
1.754
1.646
1.703
80,348,800
+0.21(+13.96%)
Nov 17, 2004
1.510
1.571
1.476
1.494
22,593,198
-0.05(-3.33%)
Nov 16, 2004
1.521
1.553
1.476
1.546
17,233,300
-0.06(-3.65%)
Nov 15, 2004
1.583
1.606
1.543
1.604
14,646,799
+0.05(+3.41%)
Nov 12, 2004
1.533
1.600
1.526
1.551
10,709,300
+0.02(+1.02%)
Nov 11, 2004
1.497
1.540
1.493
1.536
11,096,400
+0.05(+3.56%)
Nov 10, 2004
1.529
1.533
1.476
1.483
9,844,100
-0.04(-2.63%)
Nov 09, 2004
1.547
1.561
1.500
1.523
11,360,999
-0.03(-1.84%)
Nov 08, 2004
1.601
1.604
1.536
1.551
16,837,100
-0.01(-0.55%)
Nov 05, 2004
1.516
1.629
1.516
1.560
25,064,198
+0.05(+3.31%)
Nov 04, 2004
1.464
1.536
1.464
1.510
21,039,900
+0.06(+4.45%)
Nov 03, 2004
1.454
1.506
1.440
1.446
35,303,100
+0.03(+2.12%)
Nov 02, 2004
1.340
1.477
1.340
1.416
40,415,900
+0.07(+5.09%)
Nov 01, 2004
1.354
1.371
1.336
1.347
13,180,299
-0.01(-0.42%)
Oct 29, 2004
1.364
1.386
1.343
1.353
15,796,899
-0.02(-1.25%)
Oct 28, 2004
1.407
1.409
1.357
1.370
10,280,900
-0.01(-0.93%)
Oct 27, 2004
1.333
1.406
1.321
1.383
25,549,298
+0.01(+0.73%)
Oct 26, 2004
1.420
1.420
1.364
1.373
16,727,899
-0.05(-3.80%)
Oct 25, 2004
1.413
1.450
1.390
1.427
21,847,700
+0.03(+1.94%)
Oct 22, 2004
1.443
1.450
1.389
1.400
20,034,700
-0.04(-2.68%)
Oct 21, 2004
1.470
1.479
1.424
1.439
20,360,200
-0.00(-0.30%)
Oct 20, 2004
1.427
1.471
1.421
1.443
21,674,800
+0.02(+1.71%)
Oct 19, 2004
1.427
1.441
1.381
1.419
55,055,696
+0.01(+0.61%)
Oct 18, 2004
1.514
1.523
1.407
1.410
86,211,296
-0.06(-4.17%)
Oct 15, 2004
1.431
1.641
1.423
1.471
323,579,872
-1.02(-40.91%)
Oct 14, 2004
2.491
2.529
2.429
2.490
156,902,896
+0.01(+0.46%)
Oct 13, 2004
2.529
2.531
2.450
2.479
14,431,199
+0.01(+0.41%)
Oct 12, 2004
2.559
2.567
2.443
2.469
19,377,400
-0.02(-0.86%)
Oct 11, 2004
2.404
2.493
2.370
2.490
11,899,999
+0.10(+4.00%)
Oct 08, 2004
2.471
2.531
2.393
2.394
15,325,099
-0.11(-4.45%)
Oct 07, 2004
2.546
2.593
2.486
2.506
13,985,999
-0.06(-2.28%)
Oct 06, 2004
2.496
2.607
2.484
2.564
26,807,198
-0.01(-0.55%)
Oct 05, 2004
2.756
2.800
2.557
2.579
137,592,688
+0.11(+4.64%)
Oct 04, 2004
2.456
2.540
2.407
2.464
38,298,400
+0.13(+5.63%)
Oct 01, 2004
2.486
2.516
2.273
2.333
50,056,996
+0.13(+5.90%)
Sep 30, 2004
2.320
2.320
2.133
2.203
20,393,100
-0.14(-5.86%)
Sep 29, 2004
2.299
2.386
2.249
2.340
10,157,700
-0.00(-0.06%)
Sep 28, 2004
2.326
2.364
2.274
2.341
7,802,899
+0.01(+0.31%)
Sep 27, 2004
2.356
2.371
2.293
2.334
7,326,899
-0.04(-1.86%)
Sep 24, 2004
2.426
2.450
2.371
2.379
14,012,599
-0.02(-0.89%)
Sep 23, 2004
2.410
2.459
2.357
2.400
5,261,900
-0.01(-0.30%)
Sep 22, 2004
2.520
2.530
2.380
2.407
8,579,200
-0.09(-3.77%)
Sep 21, 2004
2.574
2.586
2.476
2.501
9,396,800
-0.04(-1.41%)
Sep 20, 2004
2.471
2.571
2.417
2.537
16,701,999
+0.11(+4.53%)
Sep 17, 2004
2.456
2.507
2.393
2.427
13,881,699
-0.01(-0.59%)
Sep 16, 2004
2.309
2.536
2.284
2.441
24,628,098
+0.17(+7.48%)
Sep 15, 2004
2.341
2.397
2.257
2.271
13,435,099
-0.06(-2.57%)
Sep 14, 2004
2.293
2.336
2.214
2.331
11,990,299
+0.07(+3.16%)
Sep 13, 2004
2.157
2.279
2.153
2.260
12,112,099
+0.13(+5.89%)
Sep 10, 2004
2.164
2.203
2.124
2.134
10,673,600
-0.02(-0.93%)
Sep 09, 2004
2.143
2.206
2.143
2.154
6,567,399
+0.00(+0.07%)
Sep 08, 2004
2.221
2.234
2.124
2.153
14,307,299
-0.05(-2.21%)
Sep 07, 2004
2.394
2.454
2.166
2.201
92,884,392
+0.15(+7.31%)
Sep 03, 2004
2.127
2.143
2.029
2.051
14,432,599
-0.07(-3.30%)
Sep 02, 2004
2.014
2.157
1.983
2.121
15,357,999
+0.08(+4.06%)
Sep 01, 2004
2.001
2.074
1.986
2.039
12,442,499
+0.05(+2.29%)
Aug 31, 2004
2.056
2.086
1.979
1.993
9,816,100
-0.07(-3.46%)
Aug 30, 2004
2.157
2.157
2.007
2.064
8,482,600
-0.10(-4.62%)
Aug 27, 2004
2.196
2.196
2.151
2.164
2,498,300
-0.01(-0.59%)
Aug 26, 2004
2.229
2.241
2.111
2.177
6,768,299
-0.06(-2.74%)
Aug 25, 2004
2.221
2.279
2.180
2.239
7,522,899
+0.03(+1.36%)
Aug 24, 2004
2.276
2.303
2.179
2.209
7,219,799
-0.06(-2.83%)
Aug 23, 2004
2.310
2.321
2.236
2.273
5,950,699
+0.01(+0.44%)
Aug 20, 2004
2.264
2.286
2.221
2.263
7,657,999
-0.00(-0.06%)
Aug 19, 2004
2.274
2.307
2.200
2.264
5,968,899
+0.02(+0.70%)
Aug 18, 2004
2.241
2.279
2.193
2.249
11,514,999
+0.02(+1.09%)
Aug 17, 2004
2.244
2.379
2.211
2.224
9,686,600
+0.03(+1.24%)
Aug 16, 2004
2.126
2.226
2.101
2.197
8,034,599
+0.06(+2.67%)
Aug 13, 2004
2.186
2.207
2.094
2.140
15,285,899
-0.06(-2.60%)
Aug 12, 2004
2.270
2.284
2.186
2.197
13,948,899
-0.10(-4.53%)
Aug 11, 2004
2.334
2.406
2.266
2.301
18,865,700
-0.15(-6.01%)
Aug 10, 2004
2.390
2.513
2.346
2.449
18,316,200
+0.10(+4.39%)
Aug 09, 2004
2.376
2.454
2.224
2.346
21,903,700
-0.07(-2.90%)
Aug 06, 2004
2.376
2.464
2.180
2.416
35,904,400
-0.03(-1.11%)
Aug 05, 2004
2.511
2.576
2.420
2.443
21,088,200
-0.06(-2.45%)
Aug 04, 2004
2.717
2.730
2.433
2.504
36,989,400
-0.25(-8.93%)
Aug 03, 2004
2.893
2.896
2.750
2.750
7,211,399
-0.13(-4.51%)
Aug 02, 2004
2.834
2.914
2.796
2.880
10,023,300
-0.05(-1.66%)
Jul 30, 2004
2.870
2.957
2.867
2.929
5,052,600
+0.03(+0.99%)
Jul 29, 2004
2.920
2.957
2.823
2.900
7,384,299
+0.01(+0.35%)
Jul 28, 2004
2.933
2.934
2.751
2.890
10,969,700
-0.02(-0.64%)
Jul 27, 2004
2.743
2.927
2.734
2.909
14,306,599
+0.19(+6.82%)
Jul 26, 2004
2.881
2.890
2.643
2.723
19,456,500
-0.17(-5.97%)
Jul 23, 2004
2.877
2.929
2.836
2.896
14,596,399
+0.00(+0.15%)
Jul 22, 2004
2.819
2.939
2.801
2.891
17,721,900
+0.03(+1.20%)
Jul 21, 2004
3.057
3.071
2.846
2.857
18,486,300
-0.22(-7.24%)
Jul 20, 2004
2.959
3.170
2.886
3.080
36,603,000
+0.20(+6.89%)
Jul 19, 2004
3.128
3.160
2.844
2.881
84,049,696
-0.41(-12.38%)
Jul 16, 2004
3.836
3.871
3.266
3.289
183,851,488
-1.26(-27.70%)
Jul 13, 2004
4.676
4.761
4.537
4.549
10,507,700
-0.11(-2.27%)
Jul 12, 2004
4.761
4.777
4.573
4.654
7,228,899
-0.12(-2.54%)
Jul 09, 2004
4.620
4.776
4.614
4.776
6,635,299
+0.22(+4.76%)
Jul 08, 2004
4.641
4.771
4.539
4.559
15,152,899
-0.21(-4.32%)
Jul 07, 2004
4.800
4.981
4.679
4.764
13,267,099
-0.02(-0.51%)
Jul 06, 2004
4.511
4.850
4.489
4.789
15,731,799
+0.17(+3.75%)
Jul 02, 2004
4.957
4.970
4.557
4.616
33,605,600
-0.52(-10.13%)
Jul 01, 2004
5.100
5.153
5.056
5.136
23,120,998
-0.01(-0.14%)
Jun 30, 2004
5.030
5.224
4.980
5.143
29,510,598
+0.26(+5.32%)
Jun 29, 2004
4.979
5.037
4.866
4.883
15,224,999
+0.03(+0.53%)
Jun 28, 2004
4.577
5.000
4.574
4.857
30,274,298
+0.29(+6.28%)
Jun 25, 2004
4.467
5.013
4.450
4.570
19,391,400
+0.13(+2.89%)
Jun 24, 2004
4.464
4.557
4.436
4.441
18,513,600
+0.06(+1.30%)
Jun 23, 2004
4.126
4.401
4.126
4.384
16,680,299
+0.24(+5.86%)
Jun 22, 2004
4.179
4.179
4.050
4.141
11,758,599
+0.01(+0.24%)
Jun 21, 2004
4.221
4.240
4.107
4.131
7,959,699
-0.09(-2.13%)
Jun 18, 2004
4.270
4.311
4.194
4.221
7,858,899
-0.04(-0.91%)
Jun 17, 2004
4.324
4.327
4.226
4.260
8,263,499
-0.06(-1.39%)
Jun 16, 2004
4.243
4.461
4.243
4.320
8,957,200
+0.07(+1.72%)
Jun 15, 2004
4.251
4.357
4.226
4.247
7,201,599
+0.03(+0.61%)
Jun 14, 2004
4.356
4.357
4.080
4.221
16,151,799
-0.23(-5.26%)
Jun 10, 2004
4.486
4.521
4.400
4.456
3,893,399
-0.02(-0.35%)
Jun 09, 2004
4.516
4.517
4.369
4.471
15,129,799
-0.10(-2.22%)
Jun 08, 2004
4.570
4.636
4.553
4.573
3,675,699
-0.01(-0.28%)
Jun 07, 2004
4.531
4.610
4.503
4.586
8,119,299
+0.10(+2.23%)
Jun 04, 2004
4.483
4.550
4.459
4.486
4,724,300
+0.04(+0.80%)
Jun 03, 2004
4.629
4.630
4.423
4.450
9,279,900
-0.19(-4.07%)
Jun 02, 2004
4.700
4.706
4.607
4.639
6,904,099
-0.02(-0.40%)
Jun 01, 2004
4.613
4.714
4.569
4.657
12,984,299
-0.05(-0.97%)
May 28, 2004
4.710
4.743
4.619
4.703
8,111,599
-0.04(-0.84%)
May 27, 2004
4.751
4.753
4.650
4.743
11,851,699
+0.09(+2.03%)
May 26, 2004
4.553
4.654
4.550
4.649
6,906,899
+0.06(+1.37%)
May 25, 2004
4.557
4.607
4.471
4.586
11,377,799
+0.02(+0.47%)
May 24, 2004
4.466
4.564
4.443
4.564
8,010,799
+0.10(+2.21%)
May 21, 2004
4.424
4.480
4.366
4.466
7,895,299
+0.05(+1.03%)
May 20, 2004
4.500
4.529
4.357
4.420
8,762,600
-0.06(-1.31%)
May 19, 2004
4.513
4.671
4.429
4.479
13,761,299
+0.05(+1.13%)
May 18, 2004
4.430
4.471
4.260
4.429
15,489,599
+0.07(+1.64%)
May 17, 2004
4.249
4.384
4.196
4.357
12,334,699
-0.03(-0.78%)
May 14, 2004
4.397
4.463
4.260
4.391
15,040,899
+0.01(+0.16%)
May 13, 2004
4.234
4.391
4.207
4.384
14,156,099
+0.17(+4.00%)
May 12, 2004
4.200
4.241
4.033
4.216
16,823,100
+0.02(+0.37%)
May 11, 2004
4.093
4.223
4.059
4.200
23,952,598
+0.34(+8.93%)
May 10, 2004
3.779
3.916
3.726
3.856
18,886,700
-0.05(-1.28%)
May 07, 2004
3.957
4.057
3.900
3.906
11,827,199
-0.12(-3.08%)
May 06, 2004
4.069
4.107
3.900
4.030
14,232,399
-0.08(-2.01%)
May 05, 2004
3.879
4.136
3.850
4.113
22,534,398
+0.26(+6.75%)
May 04, 2004
3.806
3.987
3.717
3.853
21,422,100
+0.01(+0.26%)
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.