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
Apple
(NQ:
AAPL
)
191.93
+0.89 (+0.47%)
Streaming Delayed Price
Updated: 10:48 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 30, 2004
0.2025
0.2030
0.1919
0.1941
553,167,552
-0.01(-3.70%)
Apr 29, 2004
0.1992
0.2033
0.1956
0.2016
546,420,864
+0.00(+1.21%)
Apr 28, 2004
0.2019
0.2034
0.1983
0.1992
274,110,208
-0.00(-1.82%)
Apr 27, 2004
0.2051
0.2066
0.2010
0.2028
336,596,640
-0.00(-0.70%)
Apr 26, 2004
0.2077
0.2081
0.2033
0.2043
274,070,368
-0.00(-2.06%)
Apr 23, 2004
0.2086
0.2108
0.2037
0.2086
374,792,384
-0.00(-0.29%)
Apr 22, 2004
0.2075
0.2122
0.2041
0.2092
408,638,656
+0.00(+0.18%)
Apr 21, 2004
0.2078
0.2117
0.2061
0.2088
386,466,240
+0.00(+0.00%)
Apr 20, 2004
0.2124
0.2139
0.2075
0.2088
420,438,688
-0.00(-2.19%)
Apr 19, 2004
0.2117
0.2165
0.2095
0.2135
844,695,616
-0.01(-2.84%)
Apr 16, 2004
0.2189
0.2207
0.2146
0.2197
477,798,688
-0.00(-0.41%)
Apr 15, 2004
0.2184
0.2227
0.2120
0.2206
2,089,264,512
+0.02(+9.99%)
Apr 14, 2004
0.2013
0.2038
0.1981
0.2006
772,122,368
-0.00(-1.08%)
Apr 13, 2004
0.2108
0.2111
0.2021
0.2028
517,734,240
-0.01(-3.96%)
Apr 12, 2004
0.2071
0.2116
0.2070
0.2111
273,366,496
+0.00(+1.85%)
Apr 08, 2004
0.2101
0.2108
0.2048
0.2073
285,671,200
+0.00(+0.81%)
Apr 07, 2004
0.2080
0.2086
0.2027
0.2056
302,723,808
-0.00(-1.87%)
Apr 06, 2004
0.2089
0.2120
0.2065
0.2095
306,090,528
-0.00(-1.73%)
Apr 05, 2004
0.2069
0.2136
0.2066
0.2132
457,379,392
+0.01(+2.98%)
Apr 02, 2004
0.2089
0.2103
0.2050
0.2071
325,473,920
+0.00(+1.44%)
Apr 01, 2004
0.2025
0.2053
0.2004
0.2041
377,468,480
+0.00(+0.26%)
Mar 31, 2004
0.2098
0.2107
0.2029
0.2036
463,349,120
-0.01(-3.15%)
Mar 30, 2004
0.2098
0.2105
0.2059
0.2102
426,527,968
+0.00(+0.04%)
Mar 29, 2004
0.2063
0.2108
0.2048
0.2102
415,883,360
+0.01(+3.22%)
Mar 26, 2004
0.2026
0.2060
0.2026
0.2036
497,899,264
+0.00(+0.63%)
Mar 25, 2004
0.1965
0.2026
0.1949
0.2023
672,283,520
+0.01(+5.37%)
Mar 24, 2004
0.1905
0.1939
0.1903
0.1920
507,766,944
+0.00(+0.83%)
Mar 23, 2004
0.1952
0.1958
0.1899
0.1904
457,312,992
-0.00(-2.20%)
Mar 22, 2004
0.1910
0.1971
0.1901
0.1947
498,809,024
+0.00(+0.00%)
Mar 19, 2004
0.1935
0.2028
0.1923
0.1947
488,164,416
+0.00(+0.74%)
Mar 18, 2004
0.1953
0.1962
0.1927
0.1933
381,007,808
-0.00(-1.99%)
Mar 17, 2004
0.1955
0.1986
0.1941
0.1972
488,117,920
+0.00(+1.43%)
Mar 16, 2004
0.1999
0.2004
0.1912
0.1944
717,976,320
-0.00(-2.38%)
Mar 15, 2004
0.2035
0.2059
0.1977
0.1992
572,152,512
-0.01(-4.03%)
Mar 12, 2004
0.2057
0.2092
0.2046
0.2075
390,417,312
+0.00(+1.51%)
Mar 11, 2004
0.2053
0.2111
0.2040
0.2044
711,800,704
-0.00(-1.91%)
Mar 10, 2004
0.2032
0.2119
0.2028
0.2084
1,194,121,600
+0.00(+2.14%)
Mar 09, 2004
0.1950
0.2050
0.1939
0.2041
733,289,152
+0.01(+4.23%)
Mar 08, 2004
0.2017
0.2017
0.1943
0.1958
620,010,112
-0.01(-2.77%)
Mar 05, 2004
0.1879
0.2070
0.1875
0.2013
1,826,921,088
+0.01(+6.28%)
Mar 04, 2004
0.1804
0.1899
0.1800
0.1894
782,893,120
+0.01(+5.18%)
Mar 03, 2004
0.1777
0.1821
0.1777
0.1801
266,951,840
+0.00(+0.46%)
Mar 02, 2004
0.1807
0.1815
0.1790
0.1793
304,390,560
-0.00(-0.87%)
Mar 01, 2004
0.1814
0.1830
0.1797
0.1809
382,037,088
+0.00(+0.42%)
Feb 27, 2004
0.1729
0.1809
0.1728
0.1801
556,036,224
+0.01(+3.82%)
Feb 26, 2004
0.1720
0.1745
0.1717
0.1735
235,263,712
+0.00(+1.01%)
Feb 25, 2004
0.1673
0.1724
0.1672
0.1718
327,625,408
+0.00(+2.01%)
Feb 24, 2004
0.1667
0.1712
0.1657
0.1684
307,179,552
+0.00(+0.77%)
Feb 23, 2004
0.1690
0.1691
0.1648
0.1671
230,270,112
-0.00(-0.94%)
Feb 20, 2004
0.1694
0.1695
0.1672
0.1687
329,179,296
-0.00(-0.31%)
Feb 19, 2004
0.1755
0.1780
0.1687
0.1692
383,876,480
-0.01(-3.40%)
Feb 18, 2004
0.1745
0.1765
0.1736
0.1751
167,943,056
+0.00(+0.43%)
Feb 17, 2004
0.1739
0.1769
0.1739
0.1744
202,712,336
+0.00(+0.70%)
Feb 13, 2004
0.1796
0.1815
0.1719
0.1732
374,679,488
-0.01(-3.08%)
Feb 12, 2004
0.1782
0.1806
0.1777
0.1787
218,184,528
-0.00(-0.29%)
Feb 11, 2004
0.1739
0.1797
0.1736
0.1792
413,393,184
+0.01(+3.57%)
Feb 10, 2004
0.1703
0.1741
0.1690
0.1730
303,035,904
+0.00(+1.38%)
Feb 09, 2004
0.1703
0.1721
0.1694
0.1707
223,231,264
-0.00(-0.19%)
Feb 06, 2004
0.1690
0.1724
0.1687
0.1710
229,320,528
+0.00(+1.29%)
Feb 05, 2004
0.1643
0.1725
0.1642
0.1688
418,400,064
+0.00(+2.89%)
Feb 04, 2004
0.1657
0.1663
0.1634
0.1641
362,348,224
-0.00(-2.11%)
Feb 03, 2004
0.1679
0.1687
0.1657
0.1676
216,504,512
-0.00(-0.27%)
Feb 02, 2004
0.1691
0.1718
0.1663
0.1681
342,426,944
-0.00(-1.06%)
Jan 30, 2004
0.1712
0.1722
0.1688
0.1699
219,718,480
-0.00(-0.53%)
Jan 29, 2004
0.1704
0.1717
0.1671
0.1708
252,216,720
+0.00(+0.71%)
Jan 28, 2004
0.1720
0.1760
0.1687
0.1696
326,569,600
-0.00(-2.38%)
Jan 27, 2004
0.1734
0.1751
0.1717
0.1737
364,313,792
+0.00(+0.26%)
Jan 26, 2004
0.1691
0.1736
0.1689
0.1733
321,728,736
+0.00(+1.99%)
Jan 23, 2004
0.1675
0.1712
0.1675
0.1699
269,415,424
+0.00(+1.71%)
Jan 22, 2004
0.1699
0.1719
0.1670
0.1670
243,086,144
-0.00(-1.90%)
Jan 21, 2004
0.1709
0.1730
0.1689
0.1702
269,262,688
-0.00(-0.53%)
Jan 20, 2004
0.1707
0.1717
0.1675
0.1711
374,699,424
+0.00(+0.04%)
Jan 16, 2004
0.1732
0.1735
0.1702
0.1711
442,159,520
-0.00(-0.57%)
Jan 15, 2004
0.1725
0.1762
0.1694
0.1721
1,207,614,464
-0.01(-5.58%)
Jan 14, 2004
0.1837
0.1848
0.1790
0.1822
740,657,536
+0.00(+0.33%)
Jan 13, 2004
0.1860
0.1870
0.1797
0.1816
805,276,288
+0.00(+1.64%)
Jan 12, 2004
0.1744
0.1807
0.1739
0.1787
578,470,784
+0.01(+3.17%)
Jan 09, 2004
0.1749
0.1817
0.1716
0.1732
506,819,296
-0.00(-1.54%)
Jan 08, 2004
0.1720
0.1787
0.1705
0.1759
544,875,968
+0.01(+3.41%)
Jan 07, 2004
0.1664
0.1719
0.1651
0.1701
695,899,840
+0.00(+2.26%)
Jan 06, 2004
0.1675
0.1688
0.1635
0.1663
604,351,936
-0.00(-0.36%)
Jan 05, 2004
0.1613
0.1686
0.1613
0.1669
468,827,488
+0.01(+4.18%)
Jan 02, 2004
0.1623
0.1638
0.1595
0.1602
171,542,176
-0.00(-0.42%)
Dec 31, 2003
0.1608
0.1621
0.1595
0.1609
206,875,888
+0.00(+0.42%)
Dec 30, 2003
0.1595
0.1619
0.1593
0.1602
242,930,160
+0.00(+0.61%)
Dec 29, 2003
0.1574
0.1593
0.1571
0.1593
276,829,600
+0.00(+1.78%)
Dec 26, 2003
0.1532
0.1574
0.1532
0.1565
122,955,088
+0.00(+1.81%)
Dec 24, 2003
0.1485
0.1550
0.1480
0.1537
210,443,648
+0.00(+3.03%)
Dec 23, 2003
0.1500
0.1502
0.1476
0.1492
365,833,728
-0.00(-0.20%)
Dec 22, 2003
0.1480
0.1498
0.1449
0.1495
447,231,680
+0.00(+0.76%)
Dec 19, 2003
0.1520
0.1538
0.1477
0.1483
537,939,264
-0.00(-1.70%)
Dec 18, 2003
0.1498
0.1519
0.1498
0.1509
392,390,496
+0.00(+0.81%)
Dec 17, 2003
0.1512
0.1516
0.1490
0.1497
325,189,984
-0.00(-1.19%)
Dec 16, 2003
0.1520
0.1543
0.1507
0.1515
443,262,368
-0.00(-0.25%)
Dec 15, 2003
0.1618
0.1618
0.1511
0.1519
460,441,888
-0.01(-3.45%)
Dec 12, 2003
0.1605
0.1605
0.1559
0.1573
228,022,464
-0.00(-1.51%)
Dec 11, 2003
0.1525
0.1607
0.1522
0.1597
216,052,960
+0.01(+4.07%)
Dec 10, 2003
0.1540
0.1552
0.1503
0.1535
321,705,824
-0.00(-0.34%)
Dec 09, 2003
0.1594
0.1600
0.1536
0.1540
160,250,992
-0.00(-2.85%)
Dec 08, 2003
0.1565
0.1587
0.1537
0.1585
175,150,176
+0.00(+0.96%)
Dec 05, 2003
0.1593
0.1590
0.1561
0.1570
180,868,048
-0.00(-1.42%)
Dec 04, 2003
0.1577
0.1594
0.1564
0.1593
210,941,680
+0.00(+0.57%)
Dec 03, 2003
0.1622
0.1644
0.1578
0.1583
226,400,000
-0.00(-2.37%)
Dec 02, 2003
0.1626
0.1649
0.1612
0.1622
249,372,896
-0.00(-0.78%)
Dec 01, 2003
0.1584
0.1645
0.1581
0.1635
428,666,496
+0.01(+3.83%)
Nov 28, 2003
0.1565
0.1586
0.1545
0.1574
90,231,656
+0.00(+0.92%)
Nov 26, 2003
0.1573
0.1593
0.1525
0.1560
290,670,912
+0.00(+0.19%)
Nov 25, 2003
0.1599
0.1600
0.1552
0.1557
318,565,888
-0.00(-2.22%)
Nov 24, 2003
0.1544
0.1602
0.1540
0.1593
453,173,056
+0.01(+4.29%)
Nov 21, 2003
0.1534
0.1550
0.1495
0.1527
284,092,032
-0.00(-0.47%)
Nov 20, 2003
0.1513
0.1587
0.1513
0.1534
284,101,280
-0.00(-0.22%)
Nov 19, 2003
0.1548
0.1555
0.1525
0.1538
408,604,768
+0.00(+0.05%)
Nov 18, 2003
0.1597
0.1607
0.1532
0.1537
316,067,488
-0.01(-3.41%)
Nov 17, 2003
0.1608
0.1609
0.1577
0.1591
268,373,088
-0.00(-1.54%)
Nov 14, 2003
0.1693
0.1702
0.1602
0.1616
281,086,176
-0.01(-4.28%)
Nov 13, 2003
0.1662
0.1699
0.1651
0.1688
252,298,736
+0.00(+0.40%)
Nov 12, 2003
0.1617
0.1711
0.1617
0.1681
355,417,600
+0.01(+3.67%)
Nov 11, 2003
0.1649
0.1658
0.1617
0.1622
255,020,784
-0.00(-1.64%)
Nov 10, 2003
0.1690
0.1705
0.1644
0.1649
277,532,224
-0.00(-2.67%)
Nov 07, 2003
0.1746
0.1750
0.1690
0.1694
249,187,488
-0.00(-2.68%)
Nov 06, 2003
0.1725
0.1743
0.1705
0.1741
470,592,768
+0.00(+0.39%)
Nov 05, 2003
0.1718
0.1742
0.1692
0.1734
382,302,496
+0.00(+0.52%)
Nov 04, 2003
0.1737
0.1739
0.1701
0.1725
293,088,224
-0.00(-0.95%)
Nov 03, 2003
0.1719
0.1754
0.1715
0.1742
279,465,984
+0.00(+1.05%)
Oct 31, 2003
0.1754
0.1758
0.1715
0.1724
258,594,192
-0.00(-1.04%)
Oct 30, 2003
0.1784
0.1803
0.1741
0.1742
261,620,032
-0.00(-2.36%)
Oct 29, 2003
0.1770
0.1800
0.1757
0.1784
315,994,240
-0.00(-0.13%)
Oct 28, 2003
0.1699
0.1790
0.1687
0.1786
298,370,560
+0.01(+4.96%)
Oct 27, 2003
0.1713
0.1724
0.1693
0.1702
192,107,568
+0.00(+0.00%)
Oct 24, 2003
0.1699
0.1721
0.1674
0.1702
260,703,200
-0.00(-1.70%)
Oct 23, 2003
0.1711
0.1743
0.1701
0.1731
196,550,016
+0.00(+1.01%)
Oct 22, 2003
0.1727
0.1747
0.1708
0.1714
191,775,552
-0.00(-1.81%)
Oct 21, 2003
0.1755
0.1762
0.1713
0.1745
208,730,352
-0.00(-0.17%)
Oct 20, 2003
0.1702
0.1757
0.1685
0.1748
330,450,048
+0.00(+2.07%)
Oct 17, 2003
0.1760
0.1769
0.1689
0.1713
426,655,456
-0.00(-1.94%)
Oct 16, 2003
0.1869
0.1795
0.1687
0.1747
1,099,327,232
-0.01(-6.53%)
Oct 15, 2003
0.1871
0.1883
0.1851
0.1869
711,950,528
+0.00(+1.10%)
Oct 14, 2003
0.1831
0.1863
0.1821
0.1849
326,588,800
+0.00(+0.82%)
Oct 13, 2003
0.1787
0.1838
0.1786
0.1833
331,840,960
+0.01(+2.83%)
Oct 10, 2003
0.1769
0.1793
0.1760
0.1783
207,318,800
+0.00(+0.98%)
Oct 09, 2003
0.1754
0.1782
0.1716
0.1766
412,314,848
+0.00(+1.69%)
Oct 08, 2003
0.1751
0.1772
0.1711
0.1736
508,185,952
-0.00(-0.69%)
Oct 07, 2003
0.1660
0.1763
0.1650
0.1748
495,864,896
+0.01(+4.17%)
Oct 06, 2003
0.1632
0.1681
0.1625
0.1678
318,147,744
+0.00(+2.77%)
Oct 03, 2003
0.1580
0.1646
0.1572
0.1633
354,294,720
+0.01(+5.44%)
Oct 02, 2003
0.1566
0.1566
0.1527
0.1549
241,925,264
-0.00(-1.06%)
Oct 01, 2003
0.1559
0.1589
0.1520
0.1565
278,701,408
+0.00(+0.34%)
Sep 30, 2003
0.1588
0.1598
0.1539
0.1560
337,853,792
-0.00(-2.72%)
Sep 29, 2003
0.1618
0.1632
0.1555
0.1604
431,532,128
+0.00(+2.95%)
Sep 26, 2003
0.1529
0.1634
0.1517
0.1558
411,634,752
+0.00(+1.27%)
Sep 25, 2003
0.1607
0.1609
0.1525
0.1538
675,430,080
-0.01(-4.17%)
Sep 24, 2003
0.1689
0.1683
0.1593
0.1605
356,387,040
-0.01(-4.95%)
Sep 23, 2003
0.1658
0.1691
0.1647
0.1689
156,321,984
+0.00(+1.59%)
Sep 22, 2003
0.1670
0.1694
0.1651
0.1663
212,267,376
-0.00(-2.21%)
Sep 19, 2003
0.1723
0.1736
0.1689
0.1700
240,609,456
-0.00(-1.31%)
Sep 18, 2003
0.1664
0.1731
0.1653
0.1723
299,856,160
+0.01(+3.44%)
Sep 17, 2003
0.1684
0.1685
0.1646
0.1666
343,163,552
-0.00(-1.07%)
Sep 16, 2003
0.1672
0.1709
0.1672
0.1684
318,975,872
+0.00(+0.68%)
Sep 15, 2003
0.1718
0.1724
0.1666
0.1672
268,983,808
-0.01(-3.85%)
Sep 12, 2003
0.1695
0.1742
0.1680
0.1739
213,443,264
+0.00(+2.39%)
Sep 11, 2003
0.1675
0.1716
0.1664
0.1699
253,684,256
+0.00(+1.71%)
Sep 10, 2003
0.1675
0.1702
0.1665
0.1670
266,672,944
-0.00(-0.85%)
Sep 09, 2003
0.1696
0.1707
0.1666
0.1684
213,881,536
-0.00(-1.63%)
Sep 08, 2003
0.1693
0.1716
0.1692
0.1712
198,369,504
+0.00(+1.07%)
Sep 05, 2003
0.1711
0.1743
0.1687
0.1694
284,721,632
-0.00(-1.45%)
Sep 04, 2003
0.1744
0.1751
0.1714
0.1719
246,632,128
-0.00(-0.52%)
Sep 03, 2003
0.1717
0.1756
0.1714
0.1728
318,873,344
+0.00(+0.44%)
Sep 02, 2003
0.1706
0.1724
0.1687
0.1721
289,330,080
+0.00(+1.06%)
Aug 29, 2003
0.1672
0.1721
0.1660
0.1702
314,450,816
+0.00(+1.89%)
Aug 28, 2003
0.1606
0.1673
0.1606
0.1671
379,261,376
+0.01(+3.31%)
Aug 27, 2003
0.1574
0.1617
0.1556
0.1617
267,635,792
+0.00(+2.04%)
Aug 26, 2003
0.1562
0.1586
0.1532
0.1585
195,607,072
+0.00(+0.91%)
Aug 25, 2003
0.1565
0.1574
0.1543
0.1571
163,560,368
-0.00(-0.10%)
Aug 22, 2003
0.1642
0.1657
0.1554
0.1572
296,760,704
-0.01(-3.69%)
Aug 21, 2003
0.1583
0.1634
0.1577
0.1632
304,031,968
+0.01(+3.19%)
Aug 20, 2003
0.1519
0.1602
0.1516
0.1582
324,112,640
+0.01(+3.40%)
Aug 19, 2003
0.1534
0.1540
0.1506
0.1530
158,593,328
-0.00(-0.10%)
Aug 18, 2003
0.1495
0.1537
0.1485
0.1532
229,552,944
+0.00(+3.20%)
Aug 15, 2003
0.1507
0.1511
0.1480
0.1484
149,250,256
-0.00(-1.30%)
Aug 14, 2003
0.1522
0.1531
0.1501
0.1504
228,855,696
-0.00(-1.04%)
Aug 13, 2003
0.1495
0.1532
0.1474
0.1519
336,882,176
+0.00(+2.44%)
Aug 12, 2003
0.1488
0.1491
0.1465
0.1483
194,989,520
+0.00(+0.20%)
Aug 11, 2003
0.1492
0.1501
0.1469
0.1480
162,723,680
+0.00(+0.10%)
Aug 08, 2003
0.1514
0.1516
0.1476
0.1479
163,460,768
-0.00(-1.46%)
Aug 07, 2003
0.1486
0.1513
0.1462
0.1501
207,473,520
+0.00(+1.53%)
Aug 06, 2003
0.1510
0.1519
0.1468
0.1478
291,069,856
-0.01(-3.68%)
Aug 05, 2003
0.1608
0.1611
0.1513
0.1535
295,784,576
-0.01(-3.91%)
Aug 04, 2003
0.1546
0.1619
0.1527
0.1597
272,868,448
+0.00(+2.32%)
Aug 01, 2003
0.1581
0.1602
0.1554
0.1561
176,316,640
-0.00(-1.66%)
Jul 31, 2003
0.1562
0.1608
0.1549
0.1587
357,520,640
+0.01(+3.94%)
Jul 30, 2003
0.1564
0.1574
0.1519
0.1527
205,846,624
-0.00(-2.12%)
Jul 29, 2003
0.1580
0.1587
0.1545
0.1560
233,948,912
-0.00(-1.29%)
Jul 28, 2003
0.1619
0.1619
0.1571
0.1580
202,015,088
-0.00(-2.55%)
Jul 25, 2003
0.1537
0.1624
0.1536
0.1622
257,057,600
+0.01(+5.02%)
Jul 24, 2003
0.1584
0.1619
0.1535
0.1544
271,825,920
-0.00(-1.35%)
Jul 23, 2003
0.1577
0.1578
0.1541
0.1565
169,609,808
-0.00(-0.05%)
Jul 22, 2003
0.1571
0.1578
0.1544
0.1566
235,290,272
+0.00(+0.92%)
Jul 21, 2003
0.1558
0.1566
0.1529
0.1552
219,685,264
-0.00(-1.19%)
Jul 18, 2003
0.1574
0.1595
0.1536
0.1571
354,359,776
-0.00(-0.20%)
Jul 17, 2003
0.1520
0.1577
0.1516
0.1574
891,796,160
+0.01(+5.18%)
Jul 16, 2003
0.1504
0.1506
0.1459
0.1496
300,990,656
+0.00(+1.33%)
Jul 15, 2003
0.1507
0.1524
0.1463
0.1477
245,317,328
-0.00(-1.46%)
Jul 14, 2003
0.1507
0.1536
0.1496
0.1498
223,410,544
+0.00(+0.25%)
Jul 11, 2003
0.1480
0.1506
0.1471
0.1495
162,285,408
+0.00(+1.38%)
Jul 10, 2003
0.1497
0.1501
0.1458
0.1474
203,256,848
-0.00(-1.56%)
Jul 09, 2003
0.1522
0.1540
0.1497
0.1498
253,631,136
-0.00(-2.50%)
Jul 08, 2003
0.1470
0.1544
0.1468
0.1536
304,470,240
+0.00(+2.67%)
Jul 07, 2003
0.1451
0.1519
0.1440
0.1496
344,272,960
+0.01(+3.87%)
Jul 03, 2003
0.1431
0.1472
0.1429
0.1440
163,367,808
-0.00(-0.73%)
Jul 02, 2003
0.1433
0.1461
0.1432
0.1451
384,673,344
+0.00(+0.94%)
Jul 01, 2003
0.1421
0.1444
0.1394
0.1437
214,651,824
+0.00(+0.16%)
Jun 30, 2003
0.1407
0.1446
0.1400
0.1435
264,481,600
+0.00(+1.76%)
Jun 27, 2003
0.1453
0.1454
0.1391
0.1410
433,507,040
-0.00(-2.90%)
Jun 26, 2003
0.1408
0.1455
0.1408
0.1452
189,378,352
+0.00(+1.05%)
Jun 25, 2003
0.1420
0.1461
0.1409
0.1437
391,652,416
+0.00(+1.65%)
Jun 24, 2003
0.1466
0.1481
0.1410
0.1414
611,417,408
-0.00(-1.47%)
Jun 23, 2003
0.1453
0.1483
0.1412
0.1435
366,471,936
-0.00(-0.73%)
Jun 20, 2003
0.1457
0.1474
0.1423
0.1446
426,342,016
+0.00(+0.31%)
Jun 19, 2003
0.1458
0.1477
0.1413
0.1441
453,116,224
+0.00(+0.10%)
Jun 18, 2003
0.1389
0.1467
0.1379
0.1440
539,521,472
+0.01(+5.11%)
Jun 17, 2003
0.1386
0.1393
0.1355
0.1370
210,474,992
-0.00(-0.44%)
Jun 16, 2003
0.1325
0.1376
0.1314
0.1376
283,313,856
+0.01(+4.88%)
Jun 13, 2003
0.1337
0.1352
0.1290
0.1312
226,777,248
-0.00(-1.97%)
Jun 12, 2003
0.1321
0.1346
0.1314
0.1338
299,529,760
+0.00(+1.83%)
Jun 11, 2003
0.1291
0.1318
0.1266
0.1314
266,951,840
+0.00(+1.57%)
Jun 10, 2003
0.1272
0.1302
0.1261
0.1294
209,492,208
+0.00(+2.32%)
Jun 09, 2003
0.1291
0.1283
0.1252
0.1264
308,206,752
-0.00(-2.10%)
Jun 06, 2003
0.1336
0.1358
0.1291
0.1291
288,075,040
-0.00(-2.78%)
Jun 05, 2003
0.1314
0.1336
0.1305
0.1328
243,863,072
+0.00(+0.23%)
Jun 04, 2003
0.1303
0.1340
0.1291
0.1325
321,589,280
+0.00(+1.68%)
Jun 03, 2003
0.1313
0.1330
0.1282
0.1303
427,902,528
-0.00(-0.80%)
Jun 02, 2003
0.1363
0.1377
0.1300
0.1314
496,358,688
-0.00(-2.79%)
May 30, 2003
0.1364
0.1369
0.1320
0.1352
453,966,208
-0.00(-0.83%)
May 29, 2003
0.1377
0.1393
0.1348
0.1363
395,796,064
-0.00(-0.99%)
May 28, 2003
0.1393
0.1405
0.1367
0.1376
404,315,712
-0.00(-3.18%)
May 27, 2003
0.1352
0.1423
0.1349
0.1422
344,233,120
+0.00(+3.06%)
May 23, 2003
0.1371
0.1390
0.1352
0.1379
245,582,944
+0.00(+0.44%)
May 22, 2003
0.1347
0.1385
0.1336
0.1373
213,522,960
+0.00(+2.19%)
May 21, 2003
0.1340
0.1362
0.1330
0.1344
363,570,048
+0.00(+0.34%)
May 20, 2003
0.1363
0.1367
0.1325
0.1340
494,784,896
-0.00(-1.71%)
May 19, 2003
0.1395
0.1404
0.1360
0.1363
529,753,408
-0.01(-3.72%)
May 16, 2003
0.1400
0.1431
0.1376
0.1416
399,972,896
+0.00(+0.37%)
May 15, 2003
0.1401
0.1419
0.1391
0.1410
339,584,832
+0.00(+0.97%)
May 14, 2003
0.1418
0.1419
0.1388
0.1397
422,815,968
-0.00(-0.64%)
May 13, 2003
0.1388
0.1428
0.1352
0.1406
531,400,224
+0.00(+0.59%)
May 12, 2003
0.1367
0.1411
0.1365
0.1398
498,623,072
+0.00(+1.42%)
May 09, 2003
0.1380
0.1385
0.1346
0.1378
698,387,072
+0.00(+1.67%)
May 08, 2003
0.1333
0.1361
0.1303
0.1355
816,991,744
+0.00(+1.98%)
May 07, 2003
0.1305
0.1373
0.1288
0.1329
1,252,351,488
+0.00(+0.86%)
May 06, 2003
0.1214
0.1348
0.1213
0.1318
1,798,898,560
+0.01(+8.76%)
May 05, 2003
0.1112
0.1271
0.1111
0.1212
1,847,386,880
+0.01(+11.35%)
May 02, 2003
0.1089
0.1099
0.1080
0.1088
382,003,872
+0.00(+0.63%)
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.