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
US Medical Devices Ishares ETF
(NY:
IHI
)
56.40
-0.05 (-0.09%)
Streaming Delayed Price
Updated: 11:25 AM EDT, May 21, 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
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Apr 28, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Apr 27, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Apr 26, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Apr 25, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Apr 22, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Apr 21, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Apr 20, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Apr 19, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Apr 18, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Apr 15, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Apr 14, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Apr 13, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Apr 12, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Apr 11, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Apr 08, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Apr 07, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Apr 06, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Apr 05, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Apr 04, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Apr 01, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Mar 31, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Mar 30, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Mar 29, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Mar 28, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Mar 24, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Mar 23, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Mar 22, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Mar 21, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Mar 18, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Mar 17, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Mar 16, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Mar 15, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Mar 14, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Mar 11, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Mar 10, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Mar 09, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Mar 08, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Mar 07, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Mar 04, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Mar 03, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Mar 02, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Mar 01, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Feb 28, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Feb 25, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Feb 24, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Feb 23, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Feb 22, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Feb 18, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Feb 17, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Feb 16, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Feb 15, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Feb 14, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Feb 11, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Feb 10, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Feb 09, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Feb 08, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Feb 07, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Feb 04, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Feb 03, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Feb 02, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Feb 01, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Jan 31, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Jan 28, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Jan 27, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Jan 26, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Jan 25, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Jan 24, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Jan 21, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Jan 20, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Jan 19, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Jan 18, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Jan 14, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Jan 13, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Jan 12, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Jan 11, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Jan 10, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Jan 07, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Jan 06, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Jan 05, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Jan 04, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Jan 03, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Dec 31, 2004
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Dec 30, 2004
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Dec 29, 2004
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Dec 28, 2004
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Dec 27, 2004
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Dec 23, 2004
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Dec 22, 2004
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Dec 21, 2004
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Dec 20, 2004
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Dec 17, 2004
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Dec 16, 2004
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Dec 15, 2004
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Dec 14, 2004
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Dec 13, 2004
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Dec 10, 2004
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Dec 09, 2004
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Dec 08, 2004
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Dec 07, 2004
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Dec 06, 2004
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Dec 03, 2004
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Dec 02, 2004
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Dec 01, 2004
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Nov 30, 2004
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Nov 29, 2004
4.369
4.372
4.367
4.369
1,740,727
+0.00(+0.00%)
Nov 26, 2004
4.356
4.369
4.356
4.369
551,422
+0.05(+1.05%)
Nov 24, 2004
4.319
4.333
4.319
4.324
65,325
-0.01(-0.22%)
Nov 23, 2004
4.336
4.341
4.316
4.333
349,682
-0.01(-0.25%)
Nov 22, 2004
4.327
4.345
4.327
4.344
516,198
+0.01(+0.18%)
Nov 19, 2004
4.324
4.341
4.322
4.336
621,231
+0.01(+0.22%)
Nov 18, 2004
4.313
4.331
4.311
4.327
74,291
+0.01(+0.25%)
Nov 17, 2004
4.316
4.325
4.316
4.316
168,436
+0.00(+0.04%)
Nov 16, 2004
4.316
4.331
4.313
4.314
434,861
-0.00(-0.04%)
Nov 15, 2004
4.310
4.322
4.306
4.316
70,448
+0.00(+0.04%)
Nov 12, 2004
4.330
4.330
4.311
4.314
103,111
+0.00(+0.00%)
Nov 11, 2004
4.316
4.319
4.313
4.314
137,695
+0.00(+0.04%)
Nov 10, 2004
4.311
4.325
4.311
4.313
144,740
-0.00(-0.07%)
Nov 09, 2004
4.317
4.324
4.310
4.316
85,819
+0.00(+0.11%)
Nov 08, 2004
4.327
4.327
4.310
4.311
147,942
-0.01(-0.18%)
Nov 05, 2004
4.325
4.325
4.311
4.319
62,123
+0.00(+0.00%)
Nov 04, 2004
4.311
4.325
4.310
4.319
94,145
-0.00(-0.07%)
Nov 03, 2004
4.316
4.325
4.303
4.322
172,919
+0.04(+0.84%)
Nov 02, 2004
4.278
4.334
4.278
4.286
118,482
+0.00(+0.07%)
Nov 01, 2004
4.266
4.285
4.264
4.283
167,796
+0.01(+0.15%)
Oct 29, 2004
4.264
4.278
4.264
4.277
277,952
-0.00(-0.04%)
Oct 28, 2004
4.278
4.294
4.256
4.278
112,077
-0.01(-0.22%)
Oct 27, 2004
4.291
4.310
4.264
4.288
415,648
+0.01(+0.29%)
Oct 26, 2004
4.249
4.285
4.249
4.275
184,447
+0.02(+0.48%)
Oct 25, 2004
4.255
4.278
4.247
4.255
284,357
+0.01(+0.18%)
Oct 22, 2004
4.256
4.263
4.241
4.247
404,120
-0.01(-0.18%)
Oct 21, 2004
4.253
4.263
4.250
4.255
448,951
+0.00(+0.04%)
Oct 20, 2004
4.256
4.263
4.247
4.253
609,062
-0.00(-0.07%)
Oct 19, 2004
4.278
4.278
4.256
4.256
498,265
-0.01(-0.15%)
Oct 18, 2004
4.266
4.269
4.261
4.263
630,197
-0.00(-0.04%)
Oct 15, 2004
4.269
4.269
4.263
4.264
142,178
-0.00(-0.07%)
Oct 14, 2004
4.264
4.275
4.263
4.267
466,243
+0.00(+0.00%)
Oct 13, 2004
4.288
4.288
4.263
4.267
121,684
+0.00(+0.07%)
Oct 12, 2004
4.264
4.280
4.264
4.264
76,853
-0.00(-0.11%)
Oct 11, 2004
4.263
4.270
4.263
4.269
103,751
+0.00(+0.11%)
Oct 08, 2004
4.264
4.270
4.263
4.264
195,975
-0.00(-0.07%)
Oct 07, 2004
4.278
4.278
4.263
4.267
78,134
-0.03(-0.62%)
Oct 06, 2004
4.308
4.310
4.263
4.294
121,043
+0.00(+0.04%)
Oct 05, 2004
4.277
4.299
4.264
4.292
208,784
+0.03(+0.62%)
Oct 04, 2004
4.247
4.266
4.247
4.266
181,886
+0.00(+0.07%)
Oct 01, 2004
4.267
4.274
4.250
4.263
126,807
+0.01(+0.26%)
Sep 30, 2004
4.242
4.256
4.239
4.252
160,751
+0.00(+0.04%)
Sep 29, 2004
4.231
4.250
4.231
4.250
151,144
+0.02(+0.41%)
Sep 28, 2004
4.270
4.277
4.233
4.233
882,532
-0.02(-0.51%)
Sep 27, 2004
4.270
4.270
4.255
4.255
170,358
+0.00(+0.00%)
Sep 24, 2004
4.275
4.275
4.255
4.255
133,852
-0.00(-0.04%)
Sep 23, 2004
4.269
4.269
4.252
4.256
54,437
+0.00(+0.07%)
Sep 22, 2004
4.256
4.260
4.247
4.253
106,313
-0.01(-0.33%)
Sep 21, 2004
4.263
4.267
4.256
4.267
178,043
+0.00(+0.11%)
Sep 20, 2004
4.292
4.292
4.258
4.263
85,819
-0.01(-0.29%)
Sep 17, 2004
4.305
4.305
4.272
4.275
213,267
-0.00(-0.11%)
Sep 16, 2004
4.283
4.286
4.278
4.280
121,043
+0.00(+0.00%)
Sep 15, 2004
4.280
4.294
4.278
4.280
94,145
+0.00(+0.00%)
Sep 14, 2004
4.302
4.302
4.275
4.280
124,246
+0.00(+0.04%)
Sep 13, 2004
4.294
4.294
4.277
4.278
67,887
+0.00(+0.00%)
Sep 10, 2004
4.275
4.291
4.266
4.278
178,683
-0.00(-0.11%)
Sep 09, 2004
4.289
4.292
4.267
4.283
245,930
+0.01(+0.22%)
Sep 08, 2004
4.272
4.310
4.263
4.274
220,953
-0.01(-0.29%)
Sep 07, 2004
4.239
4.286
4.239
4.286
184,447
+0.05(+1.18%)
Sep 03, 2004
4.239
4.249
4.231
4.236
222,874
-0.00(-0.07%)
Sep 02, 2004
4.238
4.239
4.231
4.239
380,423
+0.00(+0.04%)
Sep 01, 2004
4.235
4.238
4.231
4.238
584,725
+0.00(+0.00%)
Aug 31, 2004
4.239
4.244
4.231
4.238
326,626
-0.00(-0.04%)
Aug 30, 2004
4.239
4.250
4.231
4.239
632,118
-0.01(-0.18%)
Aug 27, 2004
4.255
4.255
4.244
4.247
648,770
-0.01(-0.18%)
Aug 26, 2004
4.250
4.255
4.247
4.255
438,063
-0.00(-0.04%)
Aug 25, 2004
4.247
4.258
4.244
4.256
463,041
+0.00(+0.04%)
Aug 24, 2004
4.231
4.255
4.231
4.255
674,387
+0.03(+0.63%)
Aug 23, 2004
4.231
4.238
4.225
4.228
929,925
-0.01(-0.22%)
Aug 20, 2004
4.238
4.239
4.230
4.238
167,796
+0.00(+0.07%)
Aug 19, 2004
4.238
4.242
4.222
4.235
1,378,876
-0.01(-0.18%)
Aug 18, 2004
4.231
4.249
4.225
4.242
374,019
+0.00(+0.07%)
Aug 17, 2004
4.238
4.239
4.224
4.239
1,356,461
+0.00(+0.04%)
Aug 16, 2004
4.227
4.247
4.227
4.238
1,603,032
+0.01(+0.30%)
Aug 13, 2004
4.216
4.235
4.185
4.225
3,544,219
+0.00(+0.04%)
Aug 12, 2004
4.249
4.255
4.221
4.224
717,297
-0.02(-0.59%)
Aug 11, 2004
4.247
4.252
4.247
4.249
819,128
+0.00(+0.00%)
Aug 10, 2004
4.245
4.255
4.242
4.249
867,161
+0.01(+0.18%)
Aug 09, 2004
4.224
4.249
4.219
4.241
412,446
+0.01(+0.22%)
Aug 06, 2004
4.250
4.258
4.224
4.231
540,535
-0.02(-0.59%)
Aug 05, 2004
4.253
4.256
4.249
4.256
700,646
+0.00(+0.04%)
Aug 04, 2004
4.252
4.256
4.250
4.255
1,282,169
+0.00(+0.04%)
Aug 03, 2004
4.255
4.256
4.252
4.253
270,267
-0.01(-0.15%)
Aug 02, 2004
4.258
4.263
4.249
4.260
445,749
-0.00(-0.07%)
Jul 30, 2004
4.247
4.263
4.245
4.263
912,633
+0.02(+0.37%)
Jul 29, 2004
4.245
4.253
4.236
4.247
280,514
+0.01(+0.15%)
Jul 28, 2004
4.250
4.253
4.239
4.241
406,041
-0.01(-0.18%)
Jul 27, 2004
4.247
4.263
4.247
4.249
483,535
+0.00(+0.07%)
Jul 26, 2004
4.239
4.249
4.239
4.245
280,514
+0.01(+0.15%)
Jul 23, 2004
4.250
4.261
4.239
4.239
591,130
-0.02(-0.40%)
Jul 22, 2004
4.249
4.270
4.247
4.256
507,231
-0.01(-0.18%)
Jul 21, 2004
4.275
4.275
4.263
4.264
366,974
-0.00(-0.04%)
Jul 20, 2004
4.258
4.278
4.242
4.266
154,987
+0.02(+0.55%)
Jul 19, 2004
4.235
4.255
4.233
4.242
538,613
+0.01(+0.15%)
Jul 16, 2004
4.255
4.255
4.236
4.236
939,531
-0.01(-0.26%)
Jul 15, 2004
4.247
4.255
4.247
4.247
164,594
+0.00(+0.00%)
Jul 14, 2004
4.235
4.253
4.231
4.247
1,024,070
+0.00(+0.00%)
Jul 13, 2004
4.219
4.247
4.219
4.247
718,578
+0.02(+0.41%)
Jul 12, 2004
4.217
4.247
4.211
4.230
1,056,733
+0.01(+0.30%)
Jul 09, 2004
4.255
4.260
4.217
4.217
1,791,322
-0.04(-0.88%)
Jul 08, 2004
4.256
4.270
4.253
4.255
543,737
-0.00(-0.04%)
Jul 07, 2004
4.263
4.277
4.253
4.256
1,125,901
-0.00(-0.11%)
Jul 06, 2004
4.270
4.274
4.258
4.261
1,080,429
-0.00(-0.04%)
Jul 02, 2004
4.266
4.270
4.256
4.263
819,128
-0.01(-0.18%)
Jul 01, 2004
4.263
4.278
4.263
4.270
1,375,034
-0.00(-0.07%)
Jun 30, 2004
4.266
4.278
4.256
4.274
2,532,317
+0.01(+0.18%)
Jun 29, 2004
4.299
4.299
4.264
4.266
2,009,714
-0.04(-0.91%)
Jun 28, 2004
4.306
4.317
4.281
4.305
14,744,950
+0.18(+4.27%)
Jun 25, 2004
4.063
4.128
4.027
4.128
592,411
+0.07(+1.61%)
Jun 24, 2004
4.066
4.107
4.060
4.063
446,389
-0.02(-0.46%)
Jun 23, 2004
4.096
4.102
4.047
4.082
151,785
-0.02(-0.53%)
Jun 22, 2004
4.057
4.107
4.033
4.103
438,704
+0.07(+1.66%)
Jun 21, 2004
4.060
4.128
4.024
4.036
198,537
-0.04(-0.96%)
Jun 18, 2004
4.100
4.113
4.060
4.075
396,435
-0.01(-0.23%)
Jun 17, 2004
4.122
4.125
4.053
4.085
186,369
-0.02(-0.53%)
Jun 16, 2004
4.139
4.139
4.067
4.107
172,279
-0.02(-0.42%)
Jun 15, 2004
4.108
4.144
4.103
4.124
206,863
+0.03(+0.76%)
Jun 14, 2004
4.202
4.202
4.091
4.092
315,739
-0.10(-2.38%)
Jun 10, 2004
4.138
4.228
4.138
4.192
360,570
+0.04(+0.94%)
Jun 09, 2004
4.153
4.177
4.138
4.153
266,424
+0.00(+0.00%)
Jun 08, 2004
4.153
4.186
4.149
4.153
106,954
-0.02(-0.37%)
Jun 07, 2004
4.146
4.239
4.146
4.169
290,761
+0.05(+1.14%)
Jun 04, 2004
4.147
4.177
4.122
4.122
601,377
-0.00(-0.04%)
Jun 03, 2004
4.135
4.156
4.124
4.124
249,132
-0.03(-0.64%)
Jun 02, 2004
4.160
4.160
4.116
4.150
259,379
-0.01(-0.19%)
Jun 01, 2004
4.161
4.181
4.117
4.158
414,367
-0.01(-0.34%)
May 28, 2004
4.217
4.233
4.138
4.172
830,656
-0.08(-1.98%)
May 27, 2004
4.278
4.292
4.255
4.256
279,874
-0.03(-0.69%)
May 26, 2004
4.292
4.308
4.280
4.286
319,581
-0.01(-0.33%)
May 25, 2004
4.294
4.310
4.278
4.300
687,837
-0.01(-0.22%)
May 24, 2004
4.294
4.338
4.260
4.310
518,759
+0.02(+0.36%)
May 21, 2004
4.138
4.341
4.138
4.294
4,401,133
+0.56(+14.97%)
May 20, 2004
3.690
3.735
3.662
3.735
222,234
+0.04(+1.01%)
May 19, 2004
3.815
3.825
3.669
3.697
226,717
-0.11(-2.87%)
May 18, 2004
3.761
3.811
3.736
3.807
94,145
+0.06(+1.63%)
May 17, 2004
3.863
3.863
3.746
3.746
631,478
-0.13(-3.42%)
May 14, 2004
3.872
3.944
3.833
3.879
172,279
-0.00(-0.04%)
May 13, 2004
3.825
3.893
3.822
3.880
896,622
+0.05(+1.43%)
May 12, 2004
3.805
3.825
3.747
3.825
244,009
+0.00(+0.12%)
May 11, 2004
3.751
3.833
3.741
3.821
112,077
+0.09(+2.30%)
May 10, 2004
3.841
3.841
3.735
3.735
192,133
-0.12(-3.16%)
May 07, 2004
3.855
3.880
3.818
3.857
306,132
+0.00(+0.04%)
May 06, 2004
3.865
3.866
3.733
3.855
253,615
-0.02(-0.64%)
May 05, 2004
3.871
3.904
3.865
3.880
165,234
+0.02(+0.44%)
May 04, 2004
3.854
3.904
3.802
3.863
231,840
+0.01(+0.24%)
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.