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
Hain Celestial Group
(NQ:
HAIN
)
7.380
-0.070 (-0.94%)
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
8.770
8.880
8.605
8.875
583,758
+0.19(+2.19%)
Apr 28, 2005
8.935
8.960
8.645
8.685
508,546
-0.30(-3.34%)
Apr 27, 2005
8.980
9.070
8.815
8.985
238,752
-0.05(-0.61%)
Apr 26, 2005
9.245
9.265
9.010
9.040
210,640
-0.18(-1.95%)
Apr 25, 2005
9.175
9.250
9.080
9.220
283,132
+0.11(+1.21%)
Apr 22, 2005
9.300
9.340
9.055
9.110
227,580
-0.11(-1.19%)
Apr 21, 2005
9.115
9.370
9.095
9.220
441,896
+0.12(+1.32%)
Apr 20, 2005
9.245
9.260
9.081
9.100
254,256
-0.13(-1.46%)
Apr 19, 2005
9.200
9.265
9.147
9.235
261,500
+0.11(+1.21%)
Apr 18, 2005
8.935
9.195
8.900
9.125
350,170
+0.15(+1.73%)
Apr 15, 2005
9.160
9.225
8.940
8.970
381,230
-0.21(-2.23%)
Apr 14, 2005
9.100
9.255
9.090
9.175
291,668
+0.01(+0.11%)
Apr 13, 2005
9.285
9.290
9.045
9.165
223,880
-0.10(-1.08%)
Apr 12, 2005
9.025
9.285
8.985
9.265
306,322
+0.21(+2.32%)
Apr 11, 2005
9.040
9.125
9.015
9.055
486,692
-0.05(-0.55%)
Apr 08, 2005
9.160
9.245
9.075
9.105
403,018
+0.01(+0.05%)
Apr 07, 2005
9.085
9.230
9.080
9.100
396,714
-0.04(-0.44%)
Apr 06, 2005
9.240
9.300
8.960
9.140
964,360
-0.12(-1.24%)
Apr 05, 2005
9.275
9.415
9.240
9.255
425,274
-0.03(-0.38%)
Apr 04, 2005
9.250
9.390
9.205
9.290
317,266
-0.04(-0.38%)
Apr 01, 2005
9.275
9.385
9.235
9.325
607,410
+0.00(+0.05%)
Mar 31, 2005
9.475
9.475
9.250
9.320
611,300
-0.10(-1.06%)
Mar 30, 2005
9.225
9.430
9.225
9.420
260,334
+0.19(+2.06%)
Mar 29, 2005
9.460
9.480
9.225
9.230
449,770
-0.17(-1.81%)
Mar 28, 2005
9.365
9.475
9.320
9.400
452,810
+0.00(+0.03%)
Mar 24, 2005
9.260
9.445
9.245
9.398
440,316
+0.16(+1.70%)
Mar 23, 2005
9.205
9.335
9.165
9.240
336,766
-0.06(-0.65%)
Mar 22, 2005
9.155
9.350
9.100
9.300
468,448
+0.11(+1.14%)
Mar 21, 2005
9.085
9.230
9.085
9.195
282,224
+0.10(+1.04%)
Mar 18, 2005
9.250
9.300
9.070
9.100
602,842
-0.09(-0.98%)
Mar 17, 2005
9.330
9.330
9.105
9.190
426,328
-0.08(-0.86%)
Mar 16, 2005
9.250
9.335
9.200
9.270
228,034
-0.02(-0.16%)
Mar 15, 2005
9.485
9.505
9.285
9.285
279,616
-0.14(-1.54%)
Mar 14, 2005
9.250
9.505
9.210
9.430
416,654
+0.16(+1.73%)
Mar 11, 2005
9.340
9.350
9.190
9.270
293,074
-0.06(-0.64%)
Mar 10, 2005
9.355
9.415
9.260
9.330
417,136
+0.03(+0.27%)
Mar 09, 2005
9.425
9.445
9.255
9.305
406,410
-0.02(-0.16%)
Mar 08, 2005
9.350
9.425
9.290
9.320
340,260
-0.05(-0.59%)
Mar 07, 2005
9.500
9.575
9.350
9.375
405,250
-0.07(-0.74%)
Mar 04, 2005
9.355
9.500
9.345
9.445
385,552
+0.10(+1.02%)
Mar 03, 2005
9.500
9.500
9.285
9.350
269,406
-0.09(-0.90%)
Mar 02, 2005
9.500
9.515
9.360
9.435
314,398
-0.03(-0.26%)
Mar 01, 2005
9.390
9.535
9.375
9.460
715,070
+0.12(+1.34%)
Feb 28, 2005
9.405
9.405
9.245
9.335
612,438
-0.01(-0.16%)
Feb 25, 2005
9.165
9.400
9.125
9.350
820,038
+0.16(+1.74%)
Feb 24, 2005
9.350
9.350
9.085
9.190
580,368
-0.04(-0.43%)
Feb 23, 2005
9.155
9.350
9.125
9.230
638,012
+0.06(+0.65%)
Feb 22, 2005
9.395
9.395
9.160
9.170
539,002
-0.22(-2.34%)
Feb 18, 2005
9.520
9.520
9.285
9.390
662,920
-0.06(-0.69%)
Feb 17, 2005
9.680
9.715
9.450
9.455
670,104
-0.14(-1.51%)
Feb 16, 2005
9.550
9.650
9.450
9.600
1,935,526
+0.11(+1.11%)
Feb 15, 2005
9.400
9.550
9.390
9.495
1,203,264
+0.06(+0.64%)
Feb 14, 2005
9.400
9.495
9.355
9.435
467,130
-0.01(-0.11%)
Feb 11, 2005
9.530
9.530
9.355
9.445
806,216
-0.04(-0.37%)
Feb 10, 2005
9.350
9.605
9.140
9.480
1,292,354
+0.14(+1.55%)
Feb 09, 2005
9.435
9.450
9.220
9.335
598,586
-0.04(-0.48%)
Feb 08, 2005
9.785
9.790
9.010
9.380
1,438,008
-0.46(-4.72%)
Feb 07, 2005
9.820
9.980
9.785
9.845
554,998
-0.08(-0.81%)
Feb 04, 2005
9.820
10.10
9.800
9.925
908,336
-0.05(-0.55%)
Feb 03, 2005
10.20
10.20
9.870
9.980
725,942
-0.14(-1.43%)
Feb 02, 2005
10.08
10.13
10.04
10.12
473,624
+0.01(+0.05%)
Feb 01, 2005
10.10
10.14
10.04
10.12
325,896
+0.06(+0.60%)
Jan 31, 2005
10.07
10.19
9.985
10.06
336,494
+0.12(+1.21%)
Jan 28, 2005
9.975
10.12
9.875
9.940
511,948
-0.02(-0.20%)
Jan 27, 2005
9.910
10.32
9.860
9.960
630,682
+0.03(+0.30%)
Jan 26, 2005
9.730
9.940
9.715
9.930
435,956
+0.28(+2.90%)
Jan 25, 2005
9.760
9.875
9.650
9.650
920,708
-0.19(-1.88%)
Jan 24, 2005
10.12
10.12
9.805
9.835
417,802
-0.25(-2.53%)
Jan 21, 2005
10.24
10.24
10.06
10.09
361,202
-0.09(-0.88%)
Jan 20, 2005
10.12
10.26
10.04
10.18
212,408
-0.01(-0.10%)
Jan 19, 2005
10.29
10.34
10.15
10.19
451,090
-0.06(-0.59%)
Jan 18, 2005
10.12
10.29
10.11
10.25
403,116
+0.00(+0.00%)
Jan 14, 2005
10.25
10.29
10.06
10.25
313,582
+0.15(+1.49%)
Jan 13, 2005
10.29
10.30
10.06
10.10
362,678
-0.12(-1.17%)
Jan 12, 2005
10.20
10.27
10.18
10.22
247,618
-0.05(-0.49%)
Jan 11, 2005
10.22
10.34
10.19
10.27
537,090
-0.02(-0.15%)
Jan 10, 2005
10.25
10.40
10.19
10.29
475,320
-0.08(-0.77%)
Jan 07, 2005
10.37
10.39
10.15
10.37
624,864
+0.13(+1.27%)
Jan 06, 2005
10.12
10.45
10.02
10.23
781,110
+0.16(+1.64%)
Jan 05, 2005
10.22
10.22
10.06
10.07
823,136
-0.17(-1.66%)
Jan 04, 2005
10.27
10.38
10.21
10.24
444,280
-0.12(-1.21%)
Jan 03, 2005
10.15
10.43
10.12
10.37
684,872
+0.03(+0.29%)
Dec 31, 2004
10.26
10.47
10.22
10.34
164,400
+0.07(+0.63%)
Dec 30, 2004
10.23
10.32
10.23
10.27
157,800
-0.01(-0.05%)
Dec 29, 2004
10.35
10.39
10.24
10.28
301,600
-0.07(-0.68%)
Dec 28, 2004
10.20
10.40
10.12
10.35
390,400
+0.21(+2.12%)
Dec 27, 2004
10.20
10.25
10.10
10.13
246,400
+0.01(+0.05%)
Dec 23, 2004
10.12
10.18
10.04
10.12
204,800
+0.04(+0.35%)
Dec 22, 2004
10.10
10.22
10.02
10.09
238,800
+0.06(+0.60%)
Dec 21, 2004
9.670
10.05
9.670
10.03
389,000
+0.25(+2.61%)
Dec 20, 2004
9.875
10.00
9.650
9.775
485,400
-0.14(-1.46%)
Dec 17, 2004
10.04
10.04
9.805
9.920
404,600
-0.03(-0.25%)
Dec 16, 2004
10.12
10.12
9.910
9.945
571,000
-0.10(-1.00%)
Dec 15, 2004
9.950
10.14
9.950
10.04
455,800
+0.03(+0.25%)
Dec 14, 2004
9.900
10.15
9.845
10.02
354,400
+0.14(+1.42%)
Dec 13, 2004
9.795
9.895
9.680
9.880
395,400
+0.11(+1.13%)
Dec 10, 2004
9.610
9.775
9.610
9.770
300,000
+0.08(+0.88%)
Dec 09, 2004
9.475
9.710
9.400
9.685
392,400
+0.11(+1.10%)
Dec 08, 2004
9.465
9.590
9.460
9.580
311,600
+0.06(+0.68%)
Dec 07, 2004
9.635
9.635
9.475
9.515
520,600
-0.12(-1.30%)
Dec 06, 2004
9.705
9.750
9.545
9.640
541,200
-0.07(-0.77%)
Dec 03, 2004
9.715
9.780
9.585
9.715
522,400
-0.03(-0.26%)
Dec 02, 2004
9.725
9.795
9.680
9.740
662,400
+0.00(+0.00%)
Dec 01, 2004
9.775
9.775
9.650
9.740
798,600
+0.03(+0.26%)
Nov 30, 2004
9.700
9.750
9.650
9.715
376,000
+0.02(+0.15%)
Nov 29, 2004
9.735
9.860
9.580
9.700
567,400
-0.04(-0.36%)
Nov 26, 2004
9.750
9.835
9.715
9.735
182,200
+0.00(+0.00%)
Nov 24, 2004
9.720
9.780
9.605
9.735
593,800
+0.02(+0.21%)
Nov 23, 2004
9.495
9.865
9.450
9.715
669,800
+0.13(+1.36%)
Nov 22, 2004
9.595
9.595
9.505
9.585
468,800
+0.06(+0.58%)
Nov 19, 2004
9.575
9.670
9.510
9.530
601,400
-0.16(-1.65%)
Nov 18, 2004
9.570
9.695
9.505
9.690
518,000
+0.11(+1.15%)
Nov 17, 2004
9.325
9.720
9.290
9.580
847,400
+0.29(+3.12%)
Nov 16, 2004
9.400
9.435
9.255
9.290
315,400
-0.11(-1.12%)
Nov 15, 2004
9.155
9.395
9.155
9.395
233,600
+0.11(+1.13%)
Nov 12, 2004
9.340
9.340
9.200
9.290
372,000
-0.01(-0.11%)
Nov 11, 2004
9.220
9.330
9.130
9.300
308,400
+0.03(+0.32%)
Nov 10, 2004
9.140
9.330
9.125
9.270
555,000
+0.02(+0.22%)
Nov 09, 2004
9.045
9.250
8.905
9.250
699,200
+0.24(+2.66%)
Nov 08, 2004
9.030
9.085
8.900
9.010
618,800
+0.04(+0.45%)
Nov 05, 2004
8.755
9.010
8.755
8.970
482,200
+0.13(+1.47%)
Nov 04, 2004
8.850
9.015
8.745
8.840
613,000
-0.13(-1.48%)
Nov 03, 2004
8.325
9.100
8.155
8.973
1,963,600
+0.76(+9.22%)
Nov 02, 2004
8.150
8.330
8.050
8.215
1,409,400
+0.09(+1.11%)
Nov 01, 2004
8.125
8.135
7.995
8.125
1,074,000
+0.04(+0.43%)
Oct 29, 2004
8.400
8.400
8.090
8.090
959,000
-0.17(-2.06%)
Oct 28, 2004
8.600
8.630
8.200
8.260
1,744,600
-0.42(-4.84%)
Oct 27, 2004
8.575
8.730
8.475
8.680
1,265,600
+0.05(+0.64%)
Oct 26, 2004
8.800
8.800
8.310
8.625
773,200
-0.18(-2.04%)
Oct 25, 2004
8.875
8.945
8.710
8.805
199,800
-0.08(-0.90%)
Oct 22, 2004
8.965
9.080
8.885
8.885
147,000
-0.17(-1.82%)
Oct 21, 2004
8.950
9.115
8.900
9.050
366,200
+0.10(+1.12%)
Oct 20, 2004
8.895
9.035
8.765
8.950
232,600
-0.04(-0.50%)
Oct 19, 2004
9.280
9.360
8.965
8.995
600,000
-0.26(-2.76%)
Oct 18, 2004
9.125
9.255
9.000
9.250
876,600
+0.24(+2.72%)
Oct 15, 2004
8.895
9.065
8.800
9.005
747,800
+0.17(+1.92%)
Oct 14, 2004
8.650
8.890
8.650
8.835
297,000
+0.11(+1.20%)
Oct 13, 2004
8.940
8.990
8.685
8.730
345,200
-0.18(-2.08%)
Oct 12, 2004
8.895
9.000
8.799
8.915
663,200
+0.26(+3.06%)
Oct 11, 2004
8.680
8.680
8.495
8.650
213,000
+0.07(+0.82%)
Oct 08, 2004
8.640
8.765
8.370
8.580
429,200
-0.16(-1.83%)
Oct 07, 2004
8.885
8.985
8.740
8.740
304,800
-0.16(-1.80%)
Oct 06, 2004
8.960
8.965
8.835
8.900
223,600
-0.01(-0.17%)
Oct 05, 2004
9.015
9.015
8.900
8.915
784,000
-0.05(-0.50%)
Oct 04, 2004
9.015
9.125
8.925
8.960
723,600
+0.01(+0.11%)
Oct 01, 2004
8.930
9.025
8.865
8.950
403,000
+0.11(+1.24%)
Sep 30, 2004
8.795
8.885
8.775
8.840
768,200
-0.02(-0.23%)
Sep 29, 2004
8.715
8.930
8.660
8.860
805,200
+0.17(+1.96%)
Sep 28, 2004
8.635
8.790
8.515
8.690
346,800
+0.12(+1.34%)
Sep 27, 2004
8.475
8.675
8.465
8.575
385,200
+0.01(+0.16%)
Sep 24, 2004
8.700
8.720
8.550
8.562
340,800
-0.16(-1.82%)
Sep 23, 2004
8.790
8.800
8.700
8.720
166,000
-0.04(-0.40%)
Sep 22, 2004
8.825
8.875
8.750
8.755
646,800
-0.11(-1.30%)
Sep 21, 2004
8.945
8.955
8.800
8.870
678,000
-0.09(-1.00%)
Sep 20, 2004
8.940
9.015
8.885
8.960
248,600
-0.04(-0.44%)
Sep 17, 2004
8.980
9.080
8.785
9.000
557,200
+0.12(+1.29%)
Sep 16, 2004
8.950
8.950
8.725
8.885
860,400
+0.03(+0.34%)
Sep 15, 2004
9.000
9.030
8.790
8.855
202,000
-0.08(-0.95%)
Sep 14, 2004
8.970
9.100
8.830
8.940
342,400
-0.08(-0.89%)
Sep 13, 2004
9.050
9.065
8.840
9.020
409,400
-0.03(-0.33%)
Sep 10, 2004
8.915
9.075
8.855
9.050
305,200
+0.04(+0.50%)
Sep 09, 2004
8.925
9.100
8.915
9.005
224,800
-0.01(-0.17%)
Sep 08, 2004
9.080
9.125
8.950
9.020
451,400
-0.10(-1.10%)
Sep 07, 2004
9.090
9.130
8.950
9.120
515,600
+0.12(+1.33%)
Sep 03, 2004
9.095
9.145
8.880
9.000
347,800
-0.05(-0.55%)
Sep 02, 2004
8.915
9.055
8.785
9.050
940,200
+0.24(+2.72%)
Sep 01, 2004
8.980
9.280
8.700
8.810
2,255,200
+0.04(+0.40%)
Aug 31, 2004
8.745
8.775
8.550
8.775
867,600
+0.15(+1.74%)
Aug 30, 2004
8.670
8.795
8.605
8.625
288,000
-0.11(-1.26%)
Aug 27, 2004
8.585
8.865
8.500
8.735
294,800
+0.12(+1.33%)
Aug 26, 2004
8.545
8.780
8.545
8.620
272,400
-0.09(-0.98%)
Aug 25, 2004
8.585
8.765
8.500
8.705
413,200
+0.04(+0.52%)
Aug 24, 2004
8.575
8.690
8.480
8.660
547,000
+0.05(+0.64%)
Aug 23, 2004
8.800
8.805
8.575
8.605
417,800
-0.11(-1.21%)
Aug 20, 2004
8.600
8.921
8.470
8.710
1,903,200
+0.71(+8.88%)
Aug 19, 2004
7.950
8.060
7.805
8.000
479,200
+0.09(+1.20%)
Aug 18, 2004
7.755
8.090
7.750
7.905
705,822
+0.04(+0.57%)
Aug 17, 2004
7.915
7.915
7.705
7.860
361,200
-0.01(-0.19%)
Aug 16, 2004
7.710
7.995
7.600
7.875
721,800
+0.18(+2.34%)
Aug 13, 2004
7.635
7.705
7.500
7.695
327,800
+0.08(+0.98%)
Aug 12, 2004
7.750
7.750
7.525
7.620
415,600
-0.11(-1.39%)
Aug 11, 2004
7.900
7.915
7.620
7.728
881,800
-0.15(-1.87%)
Aug 10, 2004
7.755
7.915
7.725
7.875
400,400
+0.12(+1.55%)
Aug 09, 2004
7.680
7.800
7.615
7.755
486,000
+0.10(+1.37%)
Aug 06, 2004
7.970
7.970
7.640
7.650
501,400
-0.36(-4.43%)
Aug 05, 2004
8.085
8.180
7.985
8.005
500,600
-0.05(-0.62%)
Aug 04, 2004
7.975
8.060
7.900
8.055
640,400
+0.10(+1.32%)
Aug 03, 2004
8.200
8.205
7.925
7.950
858,400
-0.28(-3.46%)
Aug 02, 2004
8.225
8.300
8.150
8.235
529,200
-0.03(-0.36%)
Jul 30, 2004
8.325
8.375
8.080
8.265
692,200
-0.11(-1.31%)
Jul 29, 2004
8.445
8.450
8.280
8.375
521,400
+0.02(+0.18%)
Jul 28, 2004
8.465
8.470
8.125
8.360
459,800
-0.16(-1.82%)
Jul 27, 2004
8.250
8.545
8.245
8.515
555,000
+0.12(+1.37%)
Jul 26, 2004
8.575
8.575
8.330
8.400
487,400
-0.06(-0.71%)
Jul 23, 2004
8.700
8.710
8.460
8.460
441,600
-0.19(-2.20%)
Jul 22, 2004
8.625
8.735
8.540
8.650
354,000
-0.04(-0.46%)
Jul 21, 2004
8.775
8.780
8.625
8.690
707,000
-0.06(-0.69%)
Jul 20, 2004
8.505
8.750
8.505
8.750
575,600
+0.22(+2.58%)
Jul 19, 2004
8.450
8.540
8.340
8.530
666,000
+0.02(+0.29%)
Jul 16, 2004
8.685
8.745
8.430
8.505
580,200
-0.22(-2.58%)
Jul 15, 2004
8.735
8.750
8.590
8.730
386,600
-0.01(-0.11%)
Jul 14, 2004
8.840
8.880
8.675
8.740
476,400
-0.14(-1.58%)
Jul 13, 2004
8.785
8.890
8.735
8.880
151,600
+0.13(+1.49%)
Jul 12, 2004
8.860
8.860
8.745
8.750
358,600
-0.10(-1.13%)
Jul 09, 2004
8.840
8.900
8.800
8.850
169,800
+0.04(+0.45%)
Jul 08, 2004
8.950
9.000
8.810
8.810
554,000
-0.17(-1.89%)
Jul 07, 2004
8.945
9.035
8.830
8.980
682,600
+0.10(+1.13%)
Jul 06, 2004
9.000
9.000
8.835
8.880
424,800
-0.12(-1.33%)
Jul 02, 2004
8.990
9.055
8.965
9.000
326,000
+0.00(+0.00%)
Jul 01, 2004
9.050
9.100
8.985
9.000
615,200
-0.05(-0.55%)
Jun 30, 2004
8.970
9.080
8.920
9.050
668,600
+0.11(+1.17%)
Jun 29, 2004
8.915
9.000
8.810
8.945
346,600
+0.10(+1.13%)
Jun 28, 2004
9.085
9.085
8.810
8.845
518,200
-0.15(-1.72%)
Jun 25, 2004
8.875
9.075
8.830
9.000
920,600
+0.15(+1.75%)
Jun 24, 2004
8.815
8.850
8.770
8.845
353,000
+0.04(+0.51%)
Jun 23, 2004
8.730
8.830
8.665
8.800
354,000
+0.02(+0.20%)
Jun 22, 2004
8.580
8.835
8.555
8.783
494,000
+0.15(+1.71%)
Jun 21, 2004
8.605
8.705
8.575
8.635
372,200
-0.03(-0.29%)
Jun 18, 2004
8.620
8.675
8.525
8.660
1,360,400
+0.06(+0.70%)
Jun 17, 2004
8.795
8.795
8.570
8.600
1,199,000
-0.17(-1.88%)
Jun 16, 2004
8.800
8.800
8.650
8.765
863,600
+0.02(+0.17%)
Jun 15, 2004
8.540
8.825
8.540
8.750
337,600
+0.19(+2.16%)
Jun 14, 2004
8.840
8.900
8.520
8.565
572,200
-0.19(-2.11%)
Jun 10, 2004
8.705
8.835
8.675
8.750
435,800
+0.00(+0.00%)
Jun 09, 2004
8.925
8.995
8.690
8.750
434,800
-0.14(-1.63%)
Jun 08, 2004
8.625
8.920
8.535
8.895
748,800
+0.27(+3.13%)
Jun 07, 2004
8.520
8.665
8.515
8.625
1,055,600
+0.03(+0.35%)
Jun 04, 2004
8.660
8.700
8.440
8.595
885,200
+0.01(+0.12%)
Jun 03, 2004
8.695
8.695
8.525
8.585
538,800
-0.11(-1.27%)
Jun 02, 2004
8.625
8.725
8.615
8.695
450,200
+0.03(+0.29%)
Jun 01, 2004
8.760
8.765
8.570
8.670
494,600
-0.18(-2.03%)
May 28, 2004
8.795
8.850
8.720
8.850
553,000
+0.08(+0.91%)
May 27, 2004
8.800
8.800
8.675
8.770
388,000
+0.02(+0.23%)
May 26, 2004
8.860
8.870
8.655
8.750
461,400
-0.05(-0.62%)
May 25, 2004
8.785
8.864
8.610
8.805
326,000
+0.07(+0.86%)
May 24, 2004
8.760
8.765
8.585
8.730
508,800
+0.06(+0.69%)
May 21, 2004
8.710
8.775
8.595
8.670
257,200
-0.04(-0.40%)
May 20, 2004
8.800
8.855
8.665
8.705
611,800
-0.05(-0.57%)
May 19, 2004
8.685
8.805
8.565
8.755
458,400
+0.16(+1.86%)
May 18, 2004
8.800
8.800
8.420
8.595
844,400
-0.04(-0.52%)
May 17, 2004
8.840
8.895
8.625
8.640
585,400
-0.25(-2.81%)
May 14, 2004
9.000
9.145
8.865
8.890
1,285,400
-0.17(-1.88%)
May 13, 2004
8.975
9.070
8.935
9.060
514,600
-0.01(-0.11%)
May 12, 2004
8.980
9.085
8.775
9.070
634,400
+0.07(+0.78%)
May 11, 2004
9.015
9.050
8.906
9.000
649,800
+0.07(+0.84%)
May 10, 2004
8.900
8.950
8.715
8.925
1,395,800
+0.00(+0.00%)
May 07, 2004
8.580
9.175
8.540
8.925
1,664,400
-0.36(-3.88%)
May 06, 2004
9.155
9.400
8.905
9.285
2,097,000
+0.16(+1.75%)
May 05, 2004
8.764
9.230
8.725
9.125
2,240,600
+0.39(+4.46%)
May 04, 2004
8.630
9.000
8.610
8.735
1,536,800
+0.01(+0.17%)
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.