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
SPDR S&P 500 Growth Portfolio ETF
(NY:
SPYG
)
74.75
+0.01 (+0.01%)
Official Closing Price
Updated: 8:00 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 30, 2003
8.149
8.149
8.110
8.149
11,616
-0.03(-0.38%)
Apr 29, 2003
8.140
8.213
8.130
8.180
10,648
+0.11(+1.41%)
Apr 28, 2003
7.975
8.116
7.963
8.066
20,812
+0.07(+0.88%)
Apr 25, 2003
8.058
8.076
7.988
7.996
13,068
-0.08(-1.05%)
Apr 24, 2003
8.027
8.122
8.027
8.081
138,908
-0.07(-0.91%)
Apr 23, 2003
8.128
8.155
8.128
8.155
14,520
+0.05(+0.64%)
Apr 22, 2003
7.917
8.103
7.890
8.103
14,036
+0.16(+2.00%)
Apr 21, 2003
7.967
7.967
7.940
7.944
10,164
+0.01(+0.18%)
Apr 17, 2003
7.835
7.961
7.831
7.930
33,396
-0.02(-0.23%)
Apr 16, 2003
7.948
7.948
7.913
7.948
4,356
+0.10(+1.29%)
Apr 15, 2003
7.847
7.911
7.847
7.847
106,480
+0.01(+0.13%)
Apr 14, 2003
7.767
7.849
7.760
7.837
105,996
+0.12(+1.58%)
Apr 11, 2003
7.880
7.880
7.715
7.715
2,904
-0.03(-0.35%)
Apr 10, 2003
7.733
7.758
7.698
7.742
9,680
-0.03(-0.35%)
Apr 09, 2003
7.876
7.886
7.758
7.769
15,488
-0.08(-1.03%)
Apr 08, 2003
7.878
7.878
7.810
7.849
20,812
-0.04(-0.52%)
Apr 07, 2003
8.079
8.110
7.884
7.890
111,320
+0.06(+0.71%)
Apr 04, 2003
7.876
7.901
7.833
7.835
29,524
-0.10(-1.20%)
Apr 03, 2003
7.872
7.944
7.839
7.930
49,852
+0.11(+1.40%)
Apr 02, 2003
7.810
7.901
7.810
7.820
27,104
+0.23(+3.02%)
Apr 01, 2003
7.535
7.669
7.535
7.591
254,100
-0.01(-0.08%)
Mar 31, 2003
7.521
7.597
7.521
7.597
44,044
-0.10(-1.24%)
Mar 28, 2003
7.690
7.711
7.671
7.692
8,228
-0.05(-0.64%)
Mar 27, 2003
7.682
7.793
7.682
7.742
19,844
-0.01(-0.13%)
Mar 26, 2003
7.748
7.820
7.744
7.752
41,140
-0.08(-1.00%)
Mar 25, 2003
7.727
7.855
7.692
7.831
101,640
+0.14(+1.88%)
Mar 24, 2003
7.771
7.810
7.674
7.686
26,620
-0.29(-3.65%)
Mar 21, 2003
7.851
7.977
7.851
7.977
83,248
+0.17(+2.17%)
Mar 20, 2003
7.736
7.857
7.733
7.808
44,528
+0.02(+0.21%)
Mar 19, 2003
7.727
7.727
7.717
7.791
10,648
+0.11(+1.37%)
Mar 18, 2003
7.748
7.748
7.684
7.686
46,948
-0.04(-0.48%)
Mar 17, 2003
7.475
7.723
7.475
7.723
140,360
+0.29(+3.83%)
Mar 14, 2003
7.362
7.444
7.362
7.438
6,776
+0.11(+1.47%)
Mar 13, 2003
7.165
7.331
7.153
7.331
37,752
+0.28(+3.96%)
Mar 12, 2003
7.014
7.052
6.928
7.052
24,200
+0.03(+0.44%)
Mar 11, 2003
7.112
7.112
7.010
7.021
16,456
-0.08(-1.13%)
Mar 10, 2003
7.171
7.171
7.101
7.101
7,260
-0.09(-1.29%)
Mar 07, 2003
7.097
7.238
7.093
7.194
12,100
-0.01(-0.11%)
Mar 06, 2003
7.196
7.202
7.180
7.202
11,132
-0.04(-0.60%)
Mar 05, 2003
7.169
7.248
7.169
7.246
1,936
+0.10(+1.42%)
Mar 04, 2003
7.242
7.242
7.138
7.145
9,196
-0.13(-1.76%)
Mar 03, 2003
7.446
7.446
7.273
7.273
10,164
-0.08(-1.15%)
Feb 28, 2003
7.351
7.359
7.339
7.357
7,744
+0.08(+1.14%)
Feb 27, 2003
7.236
7.335
7.236
7.275
57,112
+0.08(+1.12%)
Feb 26, 2003
7.295
7.337
7.188
7.194
74,536
+0.00(+0.06%)
Feb 25, 2003
7.190
7.190
7.190
7.190
9,680
-0.08(-1.08%)
Feb 24, 2003
7.318
7.318
7.269
7.269
968
-0.15(-2.09%)
Feb 21, 2003
7.273
7.424
7.273
7.424
20,328
+0.12(+1.64%)
Feb 20, 2003
7.368
7.368
7.298
7.304
2,420
-0.03(-0.39%)
Feb 19, 2003
7.333
7.333
7.333
7.333
0
+0.00(+0.00%)
Feb 18, 2003
7.304
7.372
7.304
7.333
23,716
+0.27(+3.83%)
Feb 14, 2003
7.019
7.155
7.019
7.062
3,872
+0.04(+0.56%)
Feb 13, 2003
6.919
7.023
6.890
7.023
6,776
-0.02(-0.35%)
Feb 12, 2003
7.056
7.074
7.027
7.048
13,552
-0.14(-1.98%)
Feb 11, 2003
7.190
7.190
7.190
7.190
2,420
+0.13(+1.90%)
Feb 10, 2003
7.056
7.056
7.056
7.056
968
+0.02(+0.35%)
Feb 07, 2003
7.076
7.091
7.031
7.031
9,680
-0.10(-1.36%)
Feb 06, 2003
7.194
7.194
7.128
7.128
1,936
-0.15(-2.04%)
Feb 05, 2003
7.165
7.277
7.165
7.277
2,420
+0.16(+2.26%)
Feb 04, 2003
7.149
7.149
7.116
7.116
2,904
-0.24(-3.26%)
Feb 03, 2003
7.355
7.355
7.355
7.355
1,936
+0.03(+0.37%)
Jan 31, 2003
7.285
7.329
7.285
7.329
1,452
+0.04(+0.60%)
Jan 30, 2003
7.351
7.382
7.285
7.285
3,872
-0.15(-2.03%)
Jan 29, 2003
7.335
7.436
7.335
7.436
1,452
+0.06(+0.84%)
Jan 28, 2003
7.359
7.430
7.351
7.374
5,324
+0.05(+0.73%)
Jan 27, 2003
7.409
7.409
7.302
7.320
94,864
-0.12(-1.61%)
Jan 24, 2003
7.477
7.529
7.407
7.440
64,856
-0.23(-2.96%)
Jan 23, 2003
7.667
7.667
7.667
7.667
1,936
+0.05(+0.62%)
Jan 22, 2003
7.620
7.620
7.620
7.620
484
+0.02(+0.30%)
Jan 21, 2003
7.727
7.729
7.597
7.597
28,072
-0.10(-1.29%)
Jan 17, 2003
7.748
7.748
7.696
7.696
2,904
-0.15(-1.97%)
Jan 16, 2003
7.965
7.965
7.851
7.851
2,904
-0.08(-1.04%)
Jan 15, 2003
7.983
7.994
7.924
7.934
48,400
-0.12(-1.46%)
Jan 14, 2003
8.052
8.052
8.052
8.052
2,904
+0.06(+0.70%)
Jan 13, 2003
8.093
8.093
7.996
7.996
63,888
-0.03(-0.39%)
Jan 10, 2003
7.810
8.120
7.810
8.027
40,656
+0.07(+0.91%)
Jan 09, 2003
7.882
8.017
7.882
7.955
21,780
+0.17(+2.12%)
Jan 08, 2003
7.851
7.851
7.789
7.789
5,324
-0.19(-2.33%)
Jan 07, 2003
7.975
8.068
7.975
7.975
12,100
-0.05(-0.64%)
Jan 06, 2003
7.851
8.027
7.851
8.027
48,884
+0.24(+3.05%)
Jan 03, 2003
7.789
7.789
7.789
7.789
11,616
+0.06(+0.80%)
Jan 02, 2003
7.624
7.748
7.624
7.727
37,268
+0.18(+2.33%)
Dec 31, 2002
7.562
7.614
7.417
7.552
11,132
+0.13(+1.81%)
Dec 30, 2002
7.438
7.541
7.407
7.417
17,424
-0.23(-2.97%)
Dec 27, 2002
7.593
7.645
7.562
7.645
12,584
-0.21(-2.63%)
Dec 26, 2002
7.800
7.851
7.717
7.851
4,356
+0.10(+1.33%)
Dec 24, 2002
7.748
7.748
7.748
7.748
0
+0.00(+0.00%)
Dec 23, 2002
7.655
7.800
7.655
7.748
16,456
-0.17(-2.09%)
Dec 20, 2002
7.593
7.913
7.593
7.913
1,936
+0.37(+4.93%)
Dec 19, 2002
7.769
7.769
7.541
7.541
10,648
-0.14(-1.86%)
Dec 18, 2002
7.624
7.684
7.603
7.684
218,284
-0.22(-2.77%)
Dec 17, 2002
7.789
7.969
7.789
7.903
25,168
+0.00(+0.00%)
Dec 16, 2002
7.665
7.903
7.665
7.903
5,808
+0.11(+1.46%)
Dec 13, 2002
7.820
7.829
7.725
7.789
5,324
-0.06(-0.79%)
Dec 12, 2002
7.903
7.903
7.851
7.851
2,904
-0.10(-1.30%)
Dec 11, 2002
7.973
8.017
7.955
7.955
32,428
+0.04(+0.52%)
Dec 10, 2002
7.870
7.942
7.862
7.913
20,328
+0.04(+0.53%)
Dec 09, 2002
7.893
7.893
7.851
7.872
15,488
-0.11(-1.42%)
Dec 06, 2002
7.769
8.130
7.769
7.986
23,232
-0.06(-0.77%)
Dec 05, 2002
8.120
8.120
8.037
8.048
6,292
-0.08(-0.99%)
Dec 04, 2002
8.017
8.128
8.017
8.128
16,456
-0.01(-0.13%)
Dec 03, 2002
8.264
8.264
8.138
8.138
16,940
-0.18(-2.11%)
Dec 02, 2002
8.500
8.500
8.254
8.314
22,748
-0.05(-0.57%)
Nov 29, 2002
8.364
8.364
8.362
8.362
5,808
+0.01(+0.17%)
Nov 27, 2002
8.058
8.357
8.058
8.347
21,296
+0.37(+4.66%)
Nov 26, 2002
8.202
8.213
7.975
7.975
50,336
-0.25(-3.02%)
Nov 25, 2002
8.256
8.256
8.192
8.223
7,260
+0.00(+0.00%)
Nov 22, 2002
8.260
8.368
8.223
8.223
109,868
-0.05(-0.62%)
Nov 21, 2002
8.233
8.357
8.233
8.275
31,460
+0.20(+2.43%)
Nov 20, 2002
7.913
8.079
7.913
8.079
10,648
+0.15(+1.96%)
Nov 19, 2002
7.800
8.017
7.800
7.924
12,584
-0.13(-1.67%)
Nov 18, 2002
8.223
8.223
8.058
8.058
28,072
-0.08(-1.02%)
Nov 15, 2002
7.934
8.140
7.934
8.140
34,364
+0.08(+1.03%)
Nov 14, 2002
8.058
8.089
8.027
8.058
19,360
+0.14(+1.83%)
Nov 13, 2002
7.717
7.913
7.717
7.913
10,648
+0.02(+0.26%)
Nov 12, 2002
7.872
7.986
7.872
7.893
21,296
+0.21(+2.69%)
Nov 11, 2002
7.924
7.924
7.593
7.686
69,212
-0.19(-2.36%)
Nov 08, 2002
8.017
8.017
7.820
7.872
20,812
-0.11(-1.37%)
Nov 07, 2002
8.006
8.099
7.981
7.981
10,164
-0.00(-0.05%)
Nov 06, 2002
8.157
8.157
7.986
7.986
38,720
-0.11(-1.40%)
Nov 05, 2002
8.058
8.099
7.967
8.099
58,564
-0.06(-0.76%)
Nov 04, 2002
8.157
8.161
8.140
8.161
9,680
+0.31(+3.95%)
Nov 01, 2002
7.903
7.903
7.851
7.851
8,712
+0.03(+0.42%)
Oct 31, 2002
7.893
7.913
7.727
7.818
9,680
+0.04(+0.50%)
Oct 30, 2002
7.841
7.841
7.779
7.779
2,904
-0.07(-0.92%)
Oct 29, 2002
7.748
7.851
7.665
7.851
11,132
-0.01(-0.13%)
Oct 28, 2002
8.017
8.068
7.831
7.862
38,236
+0.05(+0.66%)
Oct 25, 2002
7.841
7.882
7.810
7.810
16,940
+0.07(+0.93%)
Oct 24, 2002
7.913
7.913
7.738
7.738
19,844
-0.18(-2.22%)
Oct 23, 2002
7.831
7.913
7.727
7.913
11,616
+0.10(+1.32%)
Oct 22, 2002
7.810
7.810
7.810
7.810
23,232
-0.01(-0.13%)
Oct 21, 2002
7.614
7.851
7.607
7.820
29,524
+0.01(+0.13%)
Oct 18, 2002
7.655
7.810
7.655
7.810
35,332
+0.05(+0.67%)
Oct 17, 2002
7.748
7.800
7.748
7.758
14,520
+0.22(+2.88%)
Oct 16, 2002
7.521
7.541
7.521
7.541
4,840
-0.21(-2.67%)
Oct 15, 2002
7.676
7.748
7.665
7.748
7,260
+0.35(+4.75%)
Oct 14, 2002
7.273
7.438
7.273
7.397
50,820
+0.01(+0.14%)
Oct 11, 2002
7.273
7.397
7.231
7.386
33,880
+0.54(+7.84%)
Oct 10, 2002
6.818
7.008
6.818
6.849
12,100
-0.06(-0.84%)
Oct 09, 2002
6.715
6.907
6.694
6.907
28,072
-0.10(-1.39%)
Oct 08, 2002
6.818
7.045
6.818
7.004
41,140
+0.01(+0.15%)
Oct 07, 2002
6.901
6.994
6.901
6.994
10,164
-0.03(-0.44%)
Oct 04, 2002
7.087
7.087
7.025
7.025
3,872
-0.05(-0.73%)
Oct 03, 2002
7.107
7.250
7.076
7.076
6,292
-0.05(-0.72%)
Oct 02, 2002
7.169
7.397
7.128
7.128
78,892
-0.20(-2.73%)
Oct 01, 2002
7.025
7.335
7.025
7.329
56,144
+0.25(+3.56%)
Sep 30, 2002
6.963
7.107
6.963
7.076
37,752
-0.18(-2.42%)
Sep 27, 2002
7.397
7.459
7.252
7.252
2,081,201
-0.15(-2.09%)
Sep 26, 2002
7.438
7.510
7.314
7.407
19,844
+0.10(+1.41%)
Sep 25, 2002
7.314
7.417
7.128
7.304
46,948
+0.23(+3.21%)
Sep 24, 2002
7.076
7.273
7.066
7.076
42,108
-0.18(-2.42%)
Sep 23, 2002
7.366
7.366
7.200
7.252
4,791,603
-0.13(-1.82%)
Sep 20, 2002
7.366
7.397
7.293
7.386
14,036
-0.07(-0.97%)
Sep 19, 2002
7.417
7.550
7.417
7.459
26,136
-0.02(-0.28%)
Sep 18, 2002
7.471
7.533
7.471
7.479
9,196
-0.23(-2.95%)
Sep 17, 2002
7.872
7.872
7.707
7.707
37,752
+0.03(+0.40%)
Sep 16, 2002
7.831
7.831
7.665
7.676
23,232
-0.05(-0.67%)
Sep 13, 2002
7.696
7.748
7.696
7.727
19,844
-0.10(-1.32%)
Sep 12, 2002
7.727
7.831
7.717
7.831
23,232
-0.22(-2.70%)
Sep 11, 2002
8.161
8.161
8.048
8.048
10,648
+0.06(+0.78%)
Sep 10, 2002
7.903
7.986
7.903
7.986
33,880
+0.13(+1.71%)
Sep 09, 2002
7.789
7.913
7.624
7.851
36,300
+0.04(+0.53%)
Sep 06, 2002
7.810
7.831
7.738
7.810
23,232
+0.27(+3.53%)
Sep 05, 2002
7.490
7.676
7.469
7.543
25,652
-0.12(-1.59%)
Sep 04, 2002
7.789
7.843
7.634
7.665
16,456
+0.06(+0.82%)
Sep 03, 2002
7.748
7.748
7.603
7.603
87,604
-0.34(-4.29%)
Aug 30, 2002
8.089
8.089
7.944
7.944
5,324
-0.09(-1.16%)
Aug 29, 2002
7.831
8.037
7.831
8.037
31,944
+0.00(+0.00%)
Aug 28, 2002
8.058
8.120
8.037
8.037
5,324
-0.14(-1.77%)
Aug 27, 2002
8.512
8.512
8.099
8.182
18,876
-0.21(-2.46%)
Aug 26, 2002
8.419
8.419
8.182
8.388
48,400
+0.02(+0.25%)
Aug 23, 2002
8.492
8.512
8.326
8.368
31,944
-0.25(-2.85%)
Aug 22, 2002
8.533
8.655
8.496
8.614
5,372,404
+0.14(+1.68%)
Aug 21, 2002
8.512
8.512
8.264
8.471
33,880
+0.10(+1.23%)
Aug 20, 2002
8.326
8.388
8.326
8.368
2,420
+0.27(+3.37%)
Aug 16, 2002
8.112
8.233
8.091
8.095
37,268
-0.05(-0.56%)
Aug 15, 2002
7.986
8.211
7.986
8.140
73,084
+0.31(+3.99%)
Aug 14, 2002
7.521
7.829
7.521
7.829
31,944
-0.00(-0.03%)
Aug 13, 2002
7.696
7.913
7.696
7.831
7,744
+0.01(+0.11%)
Aug 12, 2002
7.645
7.851
7.645
7.822
37,752
+0.28(+3.73%)
Aug 07, 2002
7.686
7.686
7.415
7.541
13,068
+0.14(+1.84%)
Aug 06, 2002
7.386
7.614
7.386
7.405
12,584
+0.33(+4.64%)
Aug 05, 2002
7.145
7.283
7.076
7.076
16,940
-0.28(-3.79%)
Aug 02, 2002
7.479
7.479
7.355
7.355
2,420
-0.41(-5.32%)
Aug 01, 2002
7.955
7.955
7.727
7.769
34,848
-0.02(-0.27%)
Jul 31, 2002
7.882
7.882
7.655
7.789
2,371,601
-0.12(-1.57%)
Jul 30, 2002
7.810
7.913
7.810
7.913
27,588
+0.08(+1.06%)
Jul 29, 2002
7.634
7.831
7.634
7.831
55,176
+0.42(+5.72%)
Jul 26, 2002
7.211
7.407
7.211
7.407
18,876
+0.26(+3.61%)
Jul 25, 2002
7.283
7.366
7.118
7.149
13,552
-0.25(-3.35%)
Jul 24, 2002
6.859
7.397
6.777
7.397
29,040
+0.37(+5.29%)
Jul 23, 2002
7.231
7.231
7.025
7.025
15,972
-0.31(-4.23%)
Jul 22, 2002
7.448
7.531
7.231
7.335
33,396
-0.14(-1.93%)
Jul 19, 2002
7.469
7.676
7.417
7.479
55,660
-0.42(-5.36%)
Jul 17, 2002
8.076
8.076
7.903
7.903
78,892
-0.18(-2.17%)
Jul 12, 2002
8.089
8.200
7.955
8.079
169,400
+0.00(+0.00%)
Jul 11, 2002
7.727
8.079
7.727
8.079
83,732
+0.17(+2.09%)
Jul 10, 2002
8.223
8.223
7.893
7.913
49,852
-0.38(-4.61%)
Jul 09, 2002
8.347
8.386
8.295
8.295
1,645,601
-0.05(-0.54%)
Jul 08, 2002
8.523
8.523
8.326
8.341
30,492
-0.14(-1.66%)
Jul 05, 2002
8.341
8.533
8.341
8.481
1,936
+0.30(+3.66%)
Jul 04, 2002
7.965
8.182
7.965
8.182
16,456
+0.00(+0.00%)
Jul 03, 2002
7.965
8.182
7.965
8.182
16,456
+0.17(+2.06%)
Jul 02, 2002
8.017
8.017
8.017
8.017
484
-0.38(-4.55%)
Jul 01, 2002
8.399
8.399
8.399
8.399
1,936
-0.01(-0.12%)
Jun 28, 2002
8.626
8.626
8.409
8.409
10,164
-0.15(-1.81%)
Jun 27, 2002
8.512
8.564
8.337
8.564
8,228
+0.34(+4.15%)
Jun 26, 2002
8.079
8.295
8.079
8.223
4,840
-0.19(-2.21%)
Jun 25, 2002
8.388
8.409
8.388
8.409
3,872
-0.08(-0.97%)
Jun 21, 2002
8.512
8.512
8.512
8.492
3,388
-0.08(-0.96%)
Jun 20, 2002
8.884
8.884
8.574
8.574
17,908
-0.18(-2.01%)
Jun 19, 2002
8.936
8.957
8.740
8.750
40,172
-0.21(-2.31%)
Jun 18, 2002
9.091
9.091
8.946
8.957
6,292
-0.09(-1.03%)
Jun 17, 2002
8.895
9.050
8.895
9.050
17,424
+0.31(+3.55%)
Jun 14, 2002
8.471
8.740
8.471
8.740
49,852
-0.15(-1.74%)
Jun 12, 2002
8.605
8.895
8.564
8.895
66,308
+0.10(+1.18%)
Jun 11, 2002
8.988
8.988
8.791
8.791
9,680
-0.06(-0.70%)
Jun 10, 2002
8.874
8.936
8.853
8.853
20,812
-0.02(-0.23%)
Jun 07, 2002
8.802
8.874
8.760
8.874
13,068
-0.02(-0.23%)
Jun 06, 2002
9.122
9.122
8.895
8.895
3,388
-0.30(-3.26%)
Jun 05, 2002
9.122
9.194
9.039
9.194
20,812
-0.22(-2.31%)
May 31, 2002
9.411
9.411
9.411
9.411
484
+0.05(+0.55%)
May 28, 2002
9.390
9.390
9.360
9.360
2,904
-0.14(-1.44%)
May 27, 2002
9.638
9.649
9.483
9.496
67,276
+0.00(+0.00%)
May 24, 2002
9.638
9.649
9.483
9.496
242,000
-0.19(-2.00%)
May 23, 2002
9.545
9.690
9.452
9.690
21,296
+0.11(+1.19%)
May 22, 2002
9.401
9.576
9.401
9.576
11,616
+0.11(+1.20%)
May 21, 2002
9.463
9.463
9.463
9.463
1,452
-0.29(-2.97%)
May 20, 2002
9.884
9.884
9.669
9.752
18,876
-0.08(-0.84%)
May 17, 2002
9.835
9.835
9.835
9.835
7,744
+0.06(+0.63%)
May 16, 2002
9.711
9.773
9.700
9.773
32,912
+0.14(+1.42%)
May 15, 2002
9.669
9.868
9.636
9.636
22,748
+0.05(+0.52%)
May 14, 2002
9.593
9.593
9.583
9.587
13,068
+0.23(+2.41%)
May 13, 2002
9.174
9.362
9.174
9.362
5,517,604
+0.22(+2.42%)
May 10, 2002
9.405
9.405
9.140
9.140
142,780
-0.26(-2.75%)
May 09, 2002
9.566
9.574
9.393
9.399
136,488
-0.26(-2.65%)
May 08, 2002
9.386
9.657
9.386
9.655
64,856
+0.52(+5.72%)
May 07, 2002
9.064
9.132
9.050
9.132
21,780
-0.07(-0.76%)
May 06, 2002
9.287
9.287
9.202
9.202
20,812
-0.07(-0.78%)
May 03, 2002
9.293
9.295
9.248
9.275
99,704
-0.16(-1.73%)
May 02, 2002
9.638
9.638
9.403
9.438
137,940
-0.11(-1.19%)
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.