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
Starbucks Corp
(NQ:
SBUX
)
77.85
UNCHANGED
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 29, 2005
4.756
4.779
4.620
4.750
26,102,470
+0.09(+1.98%)
Apr 28, 2005
4.649
4.737
4.640
4.658
37,164,364
+0.21(+4.63%)
Apr 27, 2005
4.484
4.529
4.416
4.451
19,372,362
-0.02(-0.43%)
Apr 26, 2005
4.556
4.585
4.471
4.471
15,991,259
-0.08(-1.77%)
Apr 25, 2005
4.448
4.594
4.433
4.551
27,327,152
+0.18(+4.15%)
Apr 22, 2005
4.448
4.457
4.355
4.370
13,125,293
-0.08(-1.83%)
Apr 21, 2005
4.394
4.460
4.394
4.451
16,145,777
+0.07(+1.62%)
Apr 20, 2005
4.407
4.457
4.276
4.380
30,413,992
-0.05(-1.19%)
Apr 19, 2005
4.537
4.542
4.407
4.433
24,012,004
-0.07(-1.66%)
Apr 18, 2005
4.526
4.564
4.452
4.508
25,373,090
-0.03(-0.72%)
Apr 15, 2005
4.532
4.640
4.498
4.541
34,188,012
+0.05(+1.00%)
Apr 14, 2005
4.516
4.547
4.477
4.495
21,767,470
-0.02(-0.51%)
Apr 13, 2005
4.580
4.609
4.504
4.519
26,392,526
-0.08(-1.75%)
Apr 12, 2005
4.522
4.607
4.491
4.599
40,320,396
+0.04(+0.93%)
Apr 11, 2005
4.661
4.676
4.454
4.557
49,921,824
-0.11(-2.28%)
Apr 08, 2005
4.844
4.869
4.660
4.663
37,322,228
-0.18(-3.72%)
Apr 07, 2005
4.880
4.891
4.745
4.844
49,918,476
-0.16(-3.13%)
Apr 06, 2005
4.988
5.024
4.961
5.000
14,978,219
+0.04(+0.75%)
Apr 05, 2005
4.930
4.985
4.889
4.963
12,012,143
+0.03(+0.64%)
Apr 04, 2005
4.895
4.941
4.874
4.931
16,130,753
+0.01(+0.29%)
Apr 01, 2005
5.010
5.010
4.854
4.916
20,529,994
-0.04(-0.78%)
Mar 31, 2005
5.076
5.082
4.954
4.955
15,141,844
-0.11(-2.18%)
Mar 30, 2005
5.058
5.087
4.999
5.065
11,556,575
+0.02(+0.46%)
Mar 29, 2005
4.988
5.119
4.979
5.042
14,614,206
+0.04(+0.75%)
Mar 28, 2005
4.970
5.071
4.970
5.005
12,388,505
+0.03(+0.64%)
Mar 24, 2005
4.951
5.049
4.911
4.973
13,219,821
+0.04(+0.80%)
Mar 23, 2005
4.981
4.995
4.865
4.934
18,992,464
-0.02(-0.43%)
Mar 22, 2005
5.009
5.048
4.955
4.955
13,983,216
-0.05(-0.98%)
Mar 21, 2005
5.034
5.040
4.930
5.004
10,385,951
-0.03(-0.67%)
Mar 18, 2005
4.989
5.037
4.962
5.037
18,113,622
+0.04(+0.73%)
Mar 17, 2005
4.971
5.061
4.952
5.001
11,241,392
+0.01(+0.15%)
Mar 16, 2005
5.095
5.106
4.964
4.993
22,003,128
-0.12(-2.40%)
Mar 15, 2005
5.158
5.191
5.103
5.116
13,380,626
-0.03(-0.67%)
Mar 14, 2005
5.163
5.217
5.142
5.151
12,323,713
+0.02(+0.37%)
Mar 11, 2005
5.220
5.230
5.122
5.131
12,992,508
-0.08(-1.47%)
Mar 10, 2005
5.223
5.264
5.107
5.208
16,125,410
-0.02(-0.48%)
Mar 09, 2005
5.227
5.275
5.199
5.233
16,544,654
+0.00(+0.00%)
Mar 08, 2005
5.304
5.312
5.160
5.233
18,160,482
-0.06(-1.07%)
Mar 07, 2005
5.263
5.332
5.237
5.290
15,808,043
+0.07(+1.30%)
Mar 04, 2005
5.211
5.247
5.173
5.222
19,505,224
+0.08(+1.59%)
Mar 03, 2005
5.233
5.251
5.083
5.140
31,224,570
+0.07(+1.48%)
Mar 02, 2005
5.067
5.120
5.013
5.065
17,628,950
+0.02(+0.44%)
Mar 01, 2005
4.977
5.056
4.948
5.043
17,571,696
+0.07(+1.49%)
Feb 28, 2005
4.910
5.001
4.899
4.969
19,101,698
+0.06(+1.25%)
Feb 25, 2005
4.915
4.952
4.878
4.908
14,786,172
+0.00(+0.04%)
Feb 24, 2005
4.785
4.916
4.772
4.906
19,160,496
+0.12(+2.51%)
Feb 23, 2005
4.794
4.845
4.754
4.786
14,627,609
+0.03(+0.54%)
Feb 22, 2005
4.750
4.838
4.749
4.760
20,101,924
-0.03(-0.60%)
Feb 18, 2005
4.786
4.809
4.769
4.789
12,576,465
+0.01(+0.26%)
Feb 17, 2005
4.817
4.854
4.772
4.777
14,869,372
-0.06(-1.17%)
Feb 16, 2005
4.863
4.877
4.797
4.833
17,437,628
-0.01(-0.24%)
Feb 15, 2005
4.795
4.887
4.753
4.845
21,772,432
+0.06(+1.32%)
Feb 14, 2005
4.821
4.832
4.780
4.781
15,543,484
-0.03(-0.66%)
Feb 11, 2005
4.765
4.858
4.720
4.813
25,961,126
+0.00(+0.00%)
Feb 10, 2005
4.908
4.916
4.813
4.813
18,771,642
-0.04(-0.73%)
Feb 09, 2005
4.948
4.956
4.829
4.848
15,872,669
-0.10(-1.98%)
Feb 08, 2005
4.912
4.959
4.866
4.946
18,331,902
+0.05(+1.12%)
Feb 07, 2005
4.898
4.934
4.825
4.892
17,832,148
+0.03(+0.67%)
Feb 04, 2005
4.761
4.873
4.717
4.859
29,199,752
+0.10(+2.20%)
Feb 03, 2005
4.835
4.888
4.713
4.754
85,544,992
-0.42(-8.20%)
Feb 02, 2005
5.271
5.273
5.131
5.179
16,124,930
-0.03(-0.64%)
Feb 01, 2005
5.195
5.236
5.155
5.213
15,631,052
+0.03(+0.65%)
Jan 31, 2005
5.176
5.203
5.121
5.179
23,730,926
+0.03(+0.56%)
Jan 28, 2005
5.107
5.151
4.997
5.151
32,883,406
+0.06(+1.26%)
Jan 27, 2005
5.256
5.294
5.014
5.086
69,607,776
-0.22(-4.17%)
Jan 26, 2005
5.226
5.315
5.167
5.308
28,863,446
+0.13(+2.48%)
Jan 25, 2005
5.170
5.290
5.162
5.179
26,535,106
+0.01(+0.17%)
Jan 24, 2005
5.329
5.339
5.027
5.171
40,632,852
-0.17(-3.18%)
Jan 21, 2005
5.455
5.462
5.309
5.341
25,073,140
-0.09(-1.64%)
Jan 20, 2005
5.562
5.594
5.415
5.430
25,299,534
-0.11(-1.97%)
Jan 19, 2005
5.607
5.644
5.529
5.539
20,624,610
-0.02(-0.35%)
Jan 18, 2005
5.417
5.572
5.376
5.558
19,341,672
+0.17(+3.10%)
Jan 14, 2005
5.300
5.458
5.290
5.391
27,718,282
+0.08(+1.52%)
Jan 13, 2005
5.411
5.447
5.289
5.311
30,940,406
-0.16(-2.89%)
Jan 12, 2005
5.505
5.566
5.391
5.469
23,353,292
-0.04(-0.64%)
Jan 11, 2005
5.491
5.530
5.338
5.505
40,657,384
-0.04(-0.76%)
Jan 10, 2005
5.694
5.716
5.525
5.547
33,474,074
-0.18(-3.08%)
Jan 07, 2005
5.755
5.798
5.664
5.723
17,374,306
-0.01(-0.12%)
Jan 06, 2005
5.717
5.771
5.573
5.730
50,841,072
-0.18(-3.02%)
Jan 05, 2005
5.852
5.966
5.814
5.908
23,300,666
+0.05(+0.82%)
Jan 04, 2005
5.917
5.979
5.842
5.860
20,720,012
-0.00(-0.07%)
Jan 03, 2005
6.070
6.075
5.810
5.864
29,049,258
-0.12(-1.96%)
Dec 31, 2004
6.041
6.047
5.945
5.981
14,610,964
-0.03(-0.45%)
Dec 30, 2004
6.153
6.163
6.008
6.008
14,586,984
-0.12(-1.93%)
Dec 29, 2004
6.049
6.148
6.043
6.126
15,607,687
+0.07(+1.24%)
Dec 28, 2004
5.923
6.051
5.913
6.051
17,106,422
+0.16(+2.75%)
Dec 27, 2004
5.857
5.904
5.770
5.889
14,640,157
+0.07(+1.29%)
Dec 23, 2004
5.860
5.898
5.814
5.814
12,249,480
-0.05(-0.85%)
Dec 22, 2004
5.669
5.880
5.649
5.864
28,793,942
+0.21(+3.70%)
Dec 21, 2004
5.661
5.669
5.602
5.655
14,427,988
+0.02(+0.36%)
Dec 20, 2004
5.628
5.666
5.604
5.635
12,575,813
+0.05(+0.98%)
Dec 17, 2004
5.609
5.634
5.552
5.580
18,468,576
+0.01(+0.24%)
Dec 16, 2004
5.612
5.650
5.545
5.567
10,922,775
-0.06(-1.09%)
Dec 15, 2004
5.659
5.659
5.593
5.628
10,170,540
-0.00(-0.07%)
Dec 14, 2004
5.634
5.648
5.591
5.632
13,115,879
+0.00(+0.05%)
Dec 13, 2004
5.617
5.630
5.570
5.629
8,923,594
+0.06(+1.09%)
Dec 10, 2004
5.584
5.605
5.550
5.569
12,233,841
-0.06(-1.01%)
Dec 09, 2004
5.539
5.634
5.505
5.625
13,677,318
+0.04(+0.76%)
Dec 08, 2004
5.519
5.608
5.508
5.583
15,656,168
+0.09(+1.64%)
Dec 07, 2004
5.668
5.678
5.492
5.493
16,272,865
-0.14(-2.50%)
Dec 06, 2004
5.628
5.651
5.563
5.634
10,411,380
+0.02(+0.27%)
Dec 03, 2004
5.635
5.649
5.550
5.619
14,480,118
-0.01(-0.12%)
Dec 02, 2004
5.677
5.690
5.529
5.625
26,203,086
+0.11(+1.91%)
Dec 01, 2004
5.403
5.524
5.399
5.520
16,283,812
+0.12(+2.29%)
Nov 30, 2004
5.389
5.434
5.365
5.396
12,247,916
-0.01(-0.27%)
Nov 29, 2004
5.441
5.450
5.337
5.411
12,867,219
-0.02(-0.34%)
Nov 26, 2004
5.443
5.467
5.413
5.429
3,439,529
-0.02(-0.30%)
Nov 24, 2004
5.437
5.467
5.417
5.445
9,971,404
+0.03(+0.64%)
Nov 23, 2004
5.417
5.454
5.380
5.411
13,595,474
-0.01(-0.14%)
Nov 22, 2004
5.314
5.443
5.275
5.418
13,684,095
+0.12(+2.32%)
Nov 19, 2004
5.364
5.416
5.277
5.295
10,741,884
-0.05(-1.02%)
Nov 18, 2004
5.315
5.362
5.293
5.350
11,114,613
+0.02(+0.34%)
Nov 17, 2004
5.260
5.347
5.242
5.332
13,754,991
+0.09(+1.74%)
Nov 16, 2004
5.243
5.300
5.232
5.241
11,483,171
-0.05(-0.94%)
Nov 15, 2004
5.294
5.317
5.251
5.291
13,947,350
-0.01(-0.25%)
Nov 12, 2004
5.314
5.328
5.265
5.304
15,697,872
-0.01(-0.26%)
Nov 11, 2004
5.112
5.346
5.093
5.318
41,567,848
+0.01(+0.27%)
Nov 10, 2004
5.314
5.424
5.292
5.303
28,271,078
+0.05(+0.86%)
Nov 09, 2004
5.230
5.304
5.208
5.258
12,499,182
+0.04(+0.77%)
Nov 08, 2004
5.266
5.275
5.193
5.218
10,963,957
-0.01(-0.20%)
Nov 05, 2004
5.262
5.284
5.200
5.228
13,795,131
-0.01(-0.26%)
Nov 04, 2004
5.124
5.272
5.112
5.242
22,666,594
+0.11(+2.19%)
Nov 03, 2004
5.122
5.162
5.084
5.130
19,469,990
+0.05(+0.94%)
Nov 02, 2004
5.101
5.139
5.079
5.082
14,328,420
-0.03(-0.60%)
Nov 01, 2004
5.052
5.141
5.045
5.112
13,821,717
+0.04(+0.79%)
Oct 29, 2004
5.047
5.107
5.031
5.072
19,631,072
+0.00(+0.06%)
Oct 28, 2004
4.947
5.069
4.902
5.069
15,703,606
+0.10(+2.05%)
Oct 27, 2004
4.825
4.973
4.816
4.967
17,010,502
+0.12(+2.53%)
Oct 26, 2004
4.790
4.857
4.767
4.845
15,905,349
+0.08(+1.71%)
Oct 25, 2004
4.819
4.833
4.754
4.763
12,947,499
-0.05(-0.96%)
Oct 22, 2004
4.881
4.926
4.805
4.809
12,389,188
-0.06(-1.22%)
Oct 21, 2004
4.828
4.875
4.738
4.869
17,779,418
+0.05(+0.99%)
Oct 20, 2004
4.834
4.867
4.789
4.821
16,192,585
-0.00(-0.10%)
Oct 19, 2004
4.824
4.940
4.777
4.825
32,643,734
+0.00(+0.02%)
Oct 18, 2004
4.728
4.834
4.703
4.824
21,463,958
+0.08(+1.68%)
Oct 15, 2004
4.615
4.764
4.591
4.745
23,946,384
+0.16(+3.52%)
Oct 14, 2004
4.578
4.625
4.518
4.584
19,534,632
+0.01(+0.29%)
Oct 13, 2004
4.604
4.628
4.515
4.570
12,866,698
-0.04(-0.81%)
Oct 12, 2004
4.575
4.620
4.545
4.608
11,238,160
+0.02(+0.48%)
Oct 11, 2004
4.564
4.604
4.545
4.586
7,241,362
+0.04(+0.89%)
Oct 08, 2004
4.568
4.668
4.532
4.545
21,358,656
+0.03(+0.64%)
Oct 07, 2004
4.423
4.546
4.418
4.517
30,374,520
-0.09(-1.86%)
Oct 06, 2004
4.542
4.604
4.520
4.602
17,503,652
+0.05(+1.16%)
Oct 05, 2004
4.518
4.568
4.492
4.549
11,096,367
+0.04(+0.81%)
Oct 04, 2004
4.554
4.561
4.484
4.513
18,306,972
-0.02(-0.36%)
Oct 01, 2004
4.408
4.529
4.344
4.529
25,940,352
+0.17(+3.87%)
Sep 30, 2004
4.340
4.375
4.316
4.360
16,049,749
-0.00(-0.09%)
Sep 29, 2004
4.277
4.365
4.256
4.364
12,348,527
+0.09(+2.06%)
Sep 28, 2004
4.281
4.288
4.251
4.276
10,596,963
+0.02(+0.45%)
Sep 27, 2004
4.303
4.317
4.237
4.257
22,895,966
-0.06(-1.47%)
Sep 24, 2004
4.293
4.368
4.254
4.320
13,939,010
+0.04(+0.83%)
Sep 23, 2004
4.292
4.333
4.284
4.284
10,330,058
-0.01(-0.22%)
Sep 22, 2004
4.355
4.356
4.239
4.294
20,295,206
-0.09(-2.10%)
Sep 21, 2004
4.369
4.407
4.335
4.386
11,689,605
+0.01(+0.29%)
Sep 20, 2004
4.396
4.409
4.332
4.374
10,639,709
-0.04(-0.98%)
Sep 17, 2004
4.396
4.440
4.380
4.417
11,483,692
+0.04(+0.94%)
Sep 16, 2004
4.376
4.387
4.348
4.376
6,765,937
+0.02(+0.44%)
Sep 15, 2004
4.433
4.436
4.343
4.356
13,151,848
-0.05(-1.20%)
Sep 14, 2004
4.329
4.409
4.310
4.409
13,603,293
+0.09(+2.09%)
Sep 13, 2004
4.312
4.339
4.281
4.319
16,808,760
+0.02(+0.38%)
Sep 10, 2004
4.279
4.309
4.251
4.303
7,927,913
+0.02(+0.54%)
Sep 09, 2004
4.271
4.298
4.233
4.280
11,887,699
+0.03(+0.68%)
Sep 08, 2004
4.231
4.297
4.230
4.251
11,088,548
-0.01(-0.14%)
Sep 07, 2004
4.285
4.301
4.223
4.257
13,625,709
+0.00(+0.05%)
Sep 03, 2004
4.268
4.306
4.235
4.255
12,778,077
-0.00(-0.09%)
Sep 02, 2004
4.159
4.268
4.157
4.259
13,288,429
+0.11(+2.71%)
Sep 01, 2004
4.129
4.163
4.104
4.146
14,156,391
-0.00(-0.02%)
Aug 31, 2004
4.120
4.148
4.091
4.147
14,295,578
+0.05(+1.12%)
Aug 30, 2004
4.093
4.163
4.078
4.101
16,069,558
+0.02(+0.45%)
Aug 27, 2004
4.134
4.171
4.078
4.083
24,233,098
-0.05(-1.16%)
Aug 26, 2004
4.175
4.201
4.033
4.131
73,317,032
-0.28(-6.45%)
Aug 25, 2004
4.361
4.419
4.316
4.416
15,061,366
+0.04(+0.83%)
Aug 24, 2004
4.323
4.389
4.316
4.379
13,605,900
+0.06(+1.49%)
Aug 23, 2004
4.342
4.345
4.291
4.315
13,042,897
-0.00(-0.11%)
Aug 20, 2004
4.293
4.330
4.268
4.320
10,502,086
+0.04(+0.87%)
Aug 19, 2004
4.265
4.330
4.263
4.283
18,058,834
+0.02(+0.36%)
Aug 18, 2004
4.195
4.268
4.172
4.267
15,587,878
+0.08(+1.81%)
Aug 17, 2004
4.199
4.255
4.172
4.191
12,358,432
+0.01(+0.28%)
Aug 16, 2004
4.110
4.237
4.080
4.180
15,390,306
+0.04(+0.90%)
Aug 13, 2004
4.197
4.227
4.129
4.143
16,213,437
-0.05(-1.23%)
Aug 12, 2004
4.260
4.283
4.177
4.194
18,812,112
-0.08(-1.95%)
Aug 11, 2004
4.287
4.307
4.261
4.278
12,577,898
-0.05(-1.06%)
Aug 10, 2004
4.245
4.325
4.239
4.324
15,642,093
+0.11(+2.55%)
Aug 09, 2004
4.194
4.264
4.194
4.216
13,939,531
+0.03(+0.64%)
Aug 06, 2004
4.318
4.331
4.176
4.190
28,666,744
-0.15(-3.55%)
Aug 05, 2004
4.364
4.430
4.329
4.344
13,738,310
-0.01(-0.31%)
Aug 04, 2004
4.383
4.414
4.329
4.357
20,883,232
-0.04(-0.92%)
Aug 03, 2004
4.431
4.481
4.374
4.398
22,406,466
-0.06(-1.33%)
Aug 02, 2004
4.494
4.520
4.427
4.457
21,118,858
-0.05(-1.11%)
Jul 30, 2004
4.527
4.560
4.488
4.507
14,734,512
-0.05(-1.14%)
Jul 29, 2004
4.638
4.642
4.461
4.559
21,258,566
-0.03(-0.73%)
Jul 28, 2004
4.560
4.613
4.508
4.592
18,213,660
+0.01(+0.23%)
Jul 27, 2004
4.513
4.605
4.492
4.582
17,709,564
+0.10(+2.23%)
Jul 26, 2004
4.541
4.567
4.442
4.482
17,689,234
-0.03(-0.70%)
Jul 23, 2004
4.580
4.584
4.484
4.514
18,556,154
-0.07(-1.47%)
Jul 22, 2004
4.460
4.591
4.389
4.581
31,778,898
+0.20(+4.65%)
Jul 21, 2004
4.453
4.465
4.356
4.378
23,038,280
-0.08(-1.70%)
Jul 20, 2004
4.475
4.481
4.395
4.453
24,628,242
-0.01(-0.30%)
Jul 19, 2004
4.458
4.524
4.436
4.467
23,316,134
+0.04(+0.87%)
Jul 16, 2004
4.450
4.455
4.394
4.428
21,191,840
+0.01(+0.33%)
Jul 15, 2004
4.415
4.429
4.374
4.414
15,649,912
+0.01(+0.13%)
Jul 14, 2004
4.393
4.470
4.380
4.408
20,191,468
+0.02(+0.35%)
Jul 13, 2004
4.388
4.410
4.363
4.393
10,511,991
+0.02(+0.42%)
Jul 12, 2004
4.382
4.409
4.329
4.375
12,044,088
-0.00(-0.11%)
Jul 09, 2004
4.354
4.401
4.326
4.379
13,297,291
+0.05(+1.13%)
Jul 08, 2004
4.444
4.447
4.324
4.331
16,394,849
-0.09(-2.15%)
Jul 07, 2004
4.376
4.437
4.365
4.425
18,325,218
+0.07(+1.61%)
Jul 06, 2004
4.395
4.449
4.352
4.355
18,690,128
-0.01(-0.29%)
Jul 02, 2004
4.305
4.394
4.279
4.368
20,800,866
+0.09(+2.06%)
Jul 01, 2004
4.280
4.326
4.222
4.280
23,580,432
+0.11(+2.60%)
Jun 30, 2004
4.130
4.198
4.105
4.171
15,152,593
+0.03(+0.65%)
Jun 29, 2004
4.167
4.195
4.127
4.144
12,661,828
-0.01(-0.14%)
Jun 28, 2004
4.159
4.182
4.132
4.150
15,650,434
+0.01(+0.16%)
Jun 25, 2004
4.198
4.205
4.072
4.144
25,581,698
-0.04(-0.99%)
Jun 24, 2004
4.234
4.259
4.169
4.185
17,846,144
-0.05(-1.24%)
Jun 23, 2004
4.210
4.244
4.177
4.237
12,856,793
+0.04(+0.87%)
Jun 22, 2004
4.205
4.210
4.118
4.201
15,481,533
+0.00(+0.09%)
Jun 21, 2004
4.209
4.244
4.177
4.197
14,094,878
+0.01(+0.14%)
Jun 18, 2004
4.117
4.239
4.095
4.191
18,174,562
+0.06(+1.49%)
Jun 17, 2004
4.113
4.144
4.091
4.130
10,862,825
+0.01(+0.33%)
Jun 16, 2004
4.103
4.120
4.052
4.117
11,600,984
+0.01(+0.33%)
Jun 15, 2004
4.050
4.112
4.000
4.103
18,746,428
+0.08(+1.91%)
Jun 14, 2004
4.084
4.090
3.958
4.026
17,161,680
-0.06(-1.52%)
Jun 10, 2004
4.096
4.144
4.082
4.089
10,036,045
-0.01(-0.28%)
Jun 09, 2004
4.111
4.156
4.081
4.100
11,560,323
-0.03(-0.79%)
Jun 08, 2004
4.053
4.141
4.035
4.133
19,680,596
+0.07(+1.82%)
Jun 07, 2004
3.985
4.066
3.978
4.059
13,502,683
+0.09(+2.32%)
Jun 04, 2004
3.989
4.010
3.955
3.967
16,670,616
+0.02(+0.39%)
Jun 03, 2004
3.978
4.006
3.947
3.952
11,998,214
-0.02(-0.53%)
Jun 02, 2004
3.952
4.001
3.938
3.973
16,281,205
+0.04(+0.90%)
Jun 01, 2004
3.903
3.954
3.896
3.937
13,982,799
+0.04(+1.11%)
May 28, 2004
3.859
3.952
3.846
3.894
22,450,778
+0.06(+1.45%)
May 27, 2004
3.854
3.884
3.816
3.838
22,228,182
+0.03(+0.88%)
May 26, 2004
3.779
3.816
3.769
3.805
9,793,120
+0.01(+0.23%)
May 25, 2004
3.741
3.803
3.695
3.796
13,922,328
+0.08(+2.12%)
May 24, 2004
3.752
3.763
3.698
3.718
9,700,329
-0.00(-0.03%)
May 21, 2004
3.705
3.741
3.678
3.719
10,530,758
+0.03(+0.78%)
May 20, 2004
3.612
3.700
3.609
3.690
20,319,186
+0.09(+2.48%)
May 19, 2004
3.636
3.653
3.581
3.601
12,484,586
-0.01(-0.19%)
May 18, 2004
3.627
3.633
3.599
3.607
8,648,869
+0.00(+0.08%)
May 17, 2004
3.635
3.645
3.597
3.604
15,972,596
-0.04(-1.21%)
May 14, 2004
3.629
3.696
3.611
3.649
11,618,709
+0.02(+0.50%)
May 13, 2004
3.608
3.634
3.573
3.630
15,554,515
+0.01(+0.21%)
May 12, 2004
3.659
3.659
3.552
3.623
19,606,050
-0.03(-0.94%)
May 11, 2004
3.637
3.700
3.620
3.657
11,652,072
+0.02(+0.42%)
May 10, 2004
3.643
3.659
3.608
3.642
16,959,416
-0.02(-0.47%)
May 07, 2004
3.741
3.766
3.651
3.659
17,997,322
-0.12(-3.25%)
May 06, 2004
3.799
3.820
3.741
3.782
13,233,692
-0.04(-0.98%)
May 05, 2004
3.808
3.828
3.778
3.819
16,037,238
+0.02(+0.56%)
May 04, 2004
3.768
3.832
3.744
3.798
19,503,354
+0.04(+1.15%)
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.