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
Lenovo Group Ltd ADR
(OP:
LNVGY
)
26.45
-0.22 (-0.82%)
Streaming Delayed Price
Updated: 3:59 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 28, 2006
7.550
7.550
7.550
7.550
0
+0.20(+2.72%)
Apr 27, 2006
7.350
7.500
7.300
7.350
36,667
+0.05(+0.68%)
Apr 26, 2006
7.300
7.300
7.200
7.300
111,033
-0.60(-7.59%)
Apr 25, 2006
7.900
7.300
7.050
7.900
364,530
+0.00(+0.00%)
Apr 24, 2006
7.900
7.650
7.500
7.900
146,782
+0.00(+0.00%)
Apr 21, 2006
8.000
7.950
7.800
7.900
78,202
-0.10(-1.25%)
Apr 20, 2006
8.050
8.000
7.950
8.000
41,225
-0.05(-0.62%)
Apr 19, 2006
8.050
8.050
7.950
8.050
49,031
+0.00(+0.00%)
Apr 18, 2006
8.050
8.050
7.800
8.050
96,620
+0.10(+1.26%)
Apr 17, 2006
7.950
7.950
7.700
7.950
51,175
+0.00(+0.00%)
Apr 13, 2006
7.750
7.950
7.750
7.950
28,936
+0.20(+2.58%)
Apr 12, 2006
7.850
7.750
7.600
7.750
50,250
-0.10(-1.27%)
Apr 11, 2006
7.850
8.860
7.650
7.850
69,634
-0.10(-1.26%)
Apr 10, 2006
7.950
7.970
7.900
7.950
55,686
+0.00(+0.00%)
Apr 07, 2006
7.950
7.950
7.850
7.950
38,699
+0.05(+0.63%)
Apr 06, 2006
7.900
8.000
7.800
7.900
39,305
-0.10(-1.25%)
Apr 05, 2006
8.000
8.050
7.800
8.000
112,246
+0.15(+1.91%)
Apr 04, 2006
7.850
8.050
7.850
7.850
39,633
+0.10(+1.29%)
Apr 03, 2006
7.750
7.750
7.750
7.750
0
+0.00(+0.00%)
Mar 31, 2006
7.750
7.800
7.500
7.750
95,146
-0.05(-0.64%)
Mar 30, 2006
7.800
7.970
7.750
7.800
55,592
-0.10(-1.27%)
Mar 29, 2006
7.900
8.150
7.900
7.900
85,821
-0.25(-3.07%)
Mar 28, 2006
8.400
8.350
8.120
8.150
100,416
-0.25(-2.98%)
Mar 27, 2006
8.400
8.400
8.350
8.400
39,245
+0.00(+0.00%)
Mar 24, 2006
8.350
8.450
8.000
8.400
41,667
-0.15(-1.75%)
Mar 21, 2006
8.550
8.550
8.500
8.550
31,781
+0.10(+1.18%)
Mar 20, 2006
8.450
8.550
8.300
8.450
41,661
+0.20(+2.42%)
Mar 17, 2006
8.250
8.250
8.050
8.250
29,284
+0.20(+2.48%)
Mar 16, 2006
8.050
8.050
7.930
8.050
24,991
-0.05(-0.62%)
Mar 15, 2006
8.100
8.100
7.900
8.100
55,331
+0.00(+0.00%)
Mar 14, 2006
8.150
8.100
7.850
8.100
28,362
-0.05(-0.61%)
Mar 13, 2006
8.150
8.250
8.150
8.150
16,330
+0.05(+0.62%)
Mar 10, 2006
8.100
8.100
7.950
8.100
88,784
+0.25(+3.18%)
Mar 09, 2006
7.850
8.050
7.850
7.850
32,595
-0.10(-1.26%)
Mar 08, 2006
7.950
7.950
7.850
7.950
34,182
-0.10(-1.24%)
Mar 07, 2006
8.050
8.200
7.900
8.050
31,494
-0.25(-3.01%)
Mar 06, 2006
8.300
8.300
8.300
8.300
0
+0.00(+0.00%)
Mar 03, 2006
8.300
8.300
8.150
8.300
21,999
-0.05(-0.60%)
Mar 02, 2006
8.350
8.400
8.200
8.350
50,470
+0.05(+0.60%)
Mar 01, 2006
8.300
8.350
8.200
8.300
32,456
-0.10(-1.19%)
Feb 28, 2006
8.500
8.400
8.250
8.400
23,401
-0.10(-1.18%)
Feb 27, 2006
8.500
8.500
8.300
8.500
44,185
-0.02(-0.23%)
Feb 24, 2006
8.520
8.550
8.450
8.520
170,214
-0.13(-1.50%)
Feb 23, 2006
8.650
8.700
8.550
8.650
64,488
-0.05(-0.57%)
Feb 22, 2006
8.700
8.700
8.400
8.700
42,932
+0.00(+0.00%)
Feb 21, 2006
8.700
8.900
8.600
8.700
21,498
+0.40(+4.82%)
Feb 17, 2006
8.300
8.450
8.200
8.300
13,951
+0.10(+1.22%)
Feb 16, 2006
8.200
8.200
8.050
8.200
24,315
+0.15(+1.86%)
Feb 15, 2006
8.050
8.050
7.850
8.050
71,020
-0.15(-1.83%)
Feb 14, 2006
8.200
8.250
8.000
8.200
24,510
+0.10(+1.23%)
Feb 13, 2006
8.100
8.100
7.900
8.100
39,676
+0.00(+0.00%)
Feb 10, 2006
8.100
8.250
7.950
8.100
41,087
+0.20(+2.53%)
Feb 09, 2006
7.900
8.000
7.900
7.900
42,605
-0.05(-0.63%)
Feb 08, 2006
7.950
8.000
7.950
7.950
49,821
-0.20(-2.45%)
Feb 07, 2006
8.150
8.200
8.050
8.150
16,007
+0.00(+0.00%)
Feb 06, 2006
8.150
8.200
8.100
8.150
38,819
-0.15(-1.81%)
Feb 03, 2006
8.300
8.450
7.900
8.300
18,520
+0.05(+0.61%)
Feb 02, 2006
8.250
8.400
8.150
8.250
45,369
+0.15(+1.85%)
Feb 01, 2006
8.100
8.250
8.100
8.100
33,620
-0.05(-0.61%)
Jan 31, 2006
8.150
8.200
8.050
8.150
26,620
-0.10(-1.21%)
Jan 30, 2006
8.250
8.250
8.000
8.250
68,137
+0.05(+0.61%)
Jan 27, 2006
8.200
8.200
7.950
8.200
46,142
-0.55(-6.29%)
Jan 26, 2006
8.750
9.100
8.750
8.750
58,430
-0.30(-3.31%)
Jan 25, 2006
9.050
9.100
8.900
9.050
77,850
+0.10(+1.12%)
Jan 24, 2006
8.950
9.100
8.900
8.950
67,034
-0.43(-4.63%)
Jan 23, 2006
9.384
9.500
9.250
9.384
21,213
-0.02(-0.17%)
Jan 20, 2006
9.400
9.700
9.400
9.400
30,536
+0.05(+0.53%)
Jan 19, 2006
9.350
9.350
9.200
9.350
27,286
+0.40(+4.47%)
Jan 18, 2006
8.950
8.950
8.700
8.950
48,328
+0.10(+1.13%)
Jan 17, 2006
8.850
9.200
8.850
8.850
28,976
-0.30(-3.28%)
Jan 13, 2006
9.150
9.300
9.050
9.150
41,709
+0.30(+3.39%)
Jan 12, 2006
8.850
8.900
8.700
8.850
70,505
-0.10(-1.12%)
Jan 11, 2006
8.950
9.000
8.750
8.950
47,654
+0.20(+2.29%)
Jan 10, 2006
8.750
8.950
8.650
8.750
52,772
-0.25(-2.78%)
Jan 09, 2006
9.000
9.200
8.900
9.000
56,436
+0.05(+0.56%)
Jan 06, 2006
8.950
9.090
8.850
8.950
40,245
-0.14(-1.54%)
Jan 05, 2006
9.090
9.100
9.000
9.090
36,594
-0.11(-1.20%)
Jan 04, 2006
9.200
9.200
9.100
9.200
34,892
+0.00(+0.00%)
Jan 03, 2006
9.200
9.350
9.150
9.200
14,492
+0.04(+0.44%)
Dec 30, 2005
9.160
9.350
9.160
9.160
17,250
+0.00(+0.00%)
Dec 29, 2005
9.160
9.300
9.100
9.160
29,798
+0.01(+0.11%)
Dec 28, 2005
9.150
9.300
9.100
9.150
16,813
-0.25(-2.66%)
Dec 23, 2005
9.400
9.400
9.200
9.400
18,441
+0.00(+0.00%)
Dec 22, 2005
9.800
9.400
9.250
9.400
31,593
-0.40(-4.08%)
Dec 21, 2005
9.550
9.850
9.600
9.800
103,100
+0.25(+2.62%)
Dec 20, 2005
9.550
9.550
9.400
9.550
64,360
+0.10(+1.06%)
Dec 19, 2005
9.450
9.600
9.400
9.450
38,559
-0.15(-1.56%)
Dec 16, 2005
9.600
9.700
9.550
9.600
43,864
+0.00(+0.00%)
Dec 15, 2005
9.600
9.670
9.450
9.600
34,170
-0.05(-0.52%)
Dec 14, 2005
9.650
9.650
9.500
9.650
29,826
+0.05(+0.52%)
Dec 13, 2005
9.600
9.700
9.550
9.600
29,632
+0.00(+0.00%)
Dec 12, 2005
9.600
9.750
9.500
9.600
29,260
+0.10(+1.05%)
Dec 09, 2005
9.500
9.550
9.300
9.500
17,478
-0.05(-0.52%)
Dec 08, 2005
9.550
9.600
9.450
9.550
51,246
-0.20(-2.05%)
Dec 07, 2005
9.750
9.800
9.750
9.750
12,335
+0.00(+0.00%)
Dec 06, 2005
9.750
9.800
9.700
9.750
49,059
-0.25(-2.50%)
Dec 05, 2005
10.00
10.05
9.900
10.00
16,110
+0.00(+0.00%)
Dec 02, 2005
10.00
10.10
9.850
10.00
46,260
+0.25(+2.56%)
Dec 01, 2005
9.800
9.750
9.400
9.750
24,732
-0.05(-0.51%)
Nov 30, 2005
9.800
9.800
9.700
9.800
24,628
+0.15(+1.55%)
Nov 29, 2005
9.650
9.650
9.650
9.650
0
+0.00(+0.00%)
Nov 28, 2005
9.650
9.750
9.600
9.650
29,595
-0.05(-0.52%)
Nov 25, 2005
9.700
9.900
9.700
9.700
74,482
-0.20(-2.02%)
Nov 23, 2005
9.900
10.00
9.900
9.900
15,527
-0.05(-0.50%)
Nov 22, 2005
9.950
9.950
9.700
9.950
28,678
+0.10(+1.02%)
Nov 21, 2005
9.850
10.00
9.750
9.850
38,024
+0.05(+0.51%)
Nov 18, 2005
9.800
9.950
9.700
9.800
23,420
+0.30(+3.16%)
Nov 17, 2005
9.500
9.550
9.300
9.500
24,283
+0.00(+0.00%)
Nov 16, 2005
9.500
9.500
9.300
9.500
16,098
+0.10(+1.06%)
Nov 15, 2005
9.400
9.400
9.300
9.400
46,830
+0.10(+1.08%)
Nov 14, 2005
9.300
9.500
9.300
9.300
36,624
-0.15(-1.59%)
Nov 11, 2005
9.450
9.500
9.300
9.450
26,848
+0.20(+2.16%)
Nov 10, 2005
9.250
9.250
9.050
9.250
27,553
+0.10(+1.09%)
Nov 09, 2005
9.150
9.150
8.950
9.150
23,700
+0.20(+2.23%)
Nov 08, 2005
8.900
9.150
8.900
8.950
13,601
+0.05(+0.56%)
Nov 07, 2005
8.900
8.900
8.700
8.900
28,496
+0.10(+1.14%)
Nov 04, 2005
8.800
8.800
8.700
8.800
40,254
-0.10(-1.12%)
Nov 03, 2005
8.900
9.000
8.650
8.900
114,995
-0.45(-4.81%)
Nov 02, 2005
9.350
9.350
9.150
9.350
28,835
+0.20(+2.19%)
Nov 01, 2005
9.150
9.250
8.820
9.150
97,452
-0.75(-7.58%)
Oct 31, 2005
9.550
9.950
9.650
9.900
61,289
+0.35(+3.66%)
Oct 28, 2005
9.550
9.550
9.450
9.550
32,342
-0.20(-2.05%)
Oct 27, 2005
9.750
10.00
9.600
9.750
54,097
-0.25(-2.50%)
Oct 26, 2005
10.00
10.00
9.700
10.00
41,781
+0.45(+4.71%)
Oct 25, 2005
9.550
9.550
9.300
9.550
16,471
+0.30(+3.24%)
Oct 24, 2005
9.250
9.250
9.050
9.250
24,211
+0.15(+1.65%)
Oct 21, 2005
9.100
9.300
9.000
9.100
22,285
+0.30(+3.41%)
Oct 20, 2005
8.800
8.950
8.650
8.800
58,201
+0.10(+1.15%)
Oct 19, 2005
8.700
8.950
8.500
8.700
37,772
-0.25(-2.79%)
Oct 18, 2005
8.950
8.950
8.750
8.950
14,715
+0.05(+0.56%)
Oct 17, 2005
8.900
8.950
8.850
8.900
37,781
+0.25(+2.89%)
Oct 14, 2005
8.650
8.750
8.600
8.650
35,175
-0.05(-0.57%)
Oct 13, 2005
8.900
9.000
8.700
8.700
13,272
-0.20(-2.25%)
Oct 12, 2005
8.900
9.052
8.800
8.900
31,107
-0.35(-3.78%)
Oct 11, 2005
9.250
9.350
9.100
9.250
21,809
+0.00(+0.00%)
Oct 10, 2005
9.200
9.350
9.150
9.250
35,785
+0.05(+0.54%)
Oct 07, 2005
9.200
9.200
9.150
9.200
29,669
-0.25(-2.65%)
Oct 06, 2005
9.450
9.450
9.450
9.450
0
-0.10(-1.05%)
Oct 05, 2005
9.550
9.550
9.550
9.550
0
-0.10(-1.04%)
Oct 04, 2005
9.650
9.650
9.650
9.650
0
+0.00(+0.00%)
Oct 03, 2005
9.850
9.600
9.650
81,052
-0.19(-1.93%)
Sep 30, 2005
9.840
9.550
9.840
46,410
+0.24(+2.50%)
Sep 29, 2005
9.600
9.300
9.600
13,680
+0.35(+3.78%)
Sep 28, 2005
9.250
9.400
9.250
9.250
25,874
+0.00(+0.00%)
Sep 27, 2005
9.250
9.350
9.200
9.250
58,667
-0.30(-3.14%)
Sep 26, 2005
9.550
9.600
9.500
9.550
66,036
-0.15(-1.55%)
Sep 23, 2005
9.700
9.700
9.650
9.700
62,011
+0.00(+0.00%)
Sep 22, 2005
9.700
9.700
9.500
9.700
20,974
+0.05(+0.52%)
Sep 21, 2005
9.650
9.650
9.650
9.650
0
+0.00(+0.00%)
Sep 20, 2005
9.650
9.700
9.400
9.650
67,136
+0.50(+5.46%)
Sep 19, 2005
9.150
9.180
9.000
9.150
54,222
+0.00(+0.00%)
Sep 16, 2005
9.150
9.180
8.950
9.150
50,503
+0.45(+5.17%)
Sep 15, 2005
8.700
8.800
8.600
8.700
33,628
+0.36(+4.33%)
Sep 14, 2005
8.339
8.850
8.339
8.339
44,644
-0.11(-1.31%)
Sep 13, 2005
8.450
8.550
8.400
8.450
24,260
+0.05(+0.60%)
Sep 12, 2005
8.400
8.400
8.250
8.400
50,172
+0.00(+0.00%)
Sep 09, 2005
8.400
8.400
8.300
8.400
14,452
-0.10(-1.18%)
Sep 08, 2005
8.500
8.500
8.237
8.500
35,662
-0.10(-1.16%)
Sep 07, 2005
8.600
8.600
8.350
8.600
30,054
+0.30(+3.64%)
Sep 06, 2005
8.298
8.600
8.298
8.298
62,447
-0.10(-1.21%)
Sep 02, 2005
8.400
8.800
8.400
8.400
35,014
-0.25(-2.89%)
Sep 01, 2005
8.650
8.750
8.450
8.650
37,216
+0.30(+3.59%)
Aug 31, 2005
8.350
8.350
8.200
8.350
33,006
+0.10(+1.21%)
Aug 30, 2005
8.250
8.350
8.250
8.250
45,707
-0.15(-1.79%)
Aug 29, 2005
8.400
8.400
8.200
8.400
52,717
+0.20(+2.44%)
Aug 26, 2005
8.200
8.200
8.160
8.200
24,103
+0.05(+0.61%)
Aug 25, 2005
8.150
8.150
7.950
8.150
18,506
+0.10(+1.24%)
Aug 24, 2005
8.050
8.050
7.900
8.050
46,318
-0.05(-0.62%)
Aug 23, 2005
8.100
8.100
8.000
8.100
24,463
+0.00(+0.00%)
Aug 22, 2005
8.100
8.100
7.850
8.100
12,873
+0.20(+2.53%)
Aug 19, 2005
7.900
7.950
7.700
7.900
18,152
+0.20(+2.60%)
Aug 18, 2005
7.700
7.850
7.700
7.700
30,605
-0.15(-1.91%)
Aug 17, 2005
7.850
7.850
7.800
7.850
50,542
-0.20(-2.48%)
Aug 16, 2005
8.050
8.100
8.000
8.050
46,542
-0.15(-1.83%)
Aug 15, 2005
8.200
8.250
7.850
8.200
59,933
+1.20(+17.14%)
Aug 12, 2005
7.000
7.000
7.000
7.000
0
+0.00(+0.00%)
Aug 11, 2005
7.000
7.000
7.000
7.000
0
+0.00(+0.00%)
Aug 10, 2005
7.000
7.000
6.900
7.000
33,982
-0.10(-1.41%)
Aug 09, 2005
7.100
7.100
7.000
7.100
41,860
+0.00(+0.00%)
Aug 08, 2005
7.100
7.100
7.000
7.100
41,860
+0.10(+1.43%)
Aug 05, 2005
7.000
7.100
6.800
7.000
23,640
-0.40(-5.41%)
Aug 04, 2005
7.400
7.400
7.200
7.400
38,215
+0.00(+0.00%)
Aug 03, 2005
7.400
7.400
7.200
7.400
38,215
+0.30(+4.23%)
Aug 02, 2005
7.100
7.100
6.950
7.100
84,425
+0.00(+0.00%)
Aug 01, 2005
7.100
7.100
6.950
7.100
84,425
+0.30(+4.41%)
Jul 29, 2005
6.800
6.900
5.850
6.800
20,278
+0.05(+0.74%)
Jul 28, 2005
6.750
6.750
6.600
6.750
15,164
+0.00(+0.00%)
Jul 27, 2005
6.750
6.750
6.600
6.750
15,164
+0.15(+2.27%)
Jul 26, 2005
6.600
6.650
6.250
6.600
32,742
-0.05(-0.75%)
Jul 25, 2005
6.650
6.700
6.600
6.650
58,468
+0.00(+0.00%)
Jul 22, 2005
6.650
6.700
6.600
6.650
58,468
-0.10(-1.48%)
Jul 21, 2005
6.750
6.750
6.650
6.750
42,216
-0.15(-2.17%)
Jul 20, 2005
6.900
6.900
6.750
6.900
39,809
+0.30(+4.55%)
Jul 19, 2005
6.600
6.600
6.500
6.600
64,743
+0.05(+0.76%)
Jul 18, 2005
6.550
6.550
6.550
6.550
0
+0.00(+0.00%)
Jul 15, 2005
6.550
6.550
6.400
6.550
86,254
+0.00(+0.00%)
Jul 14, 2005
6.550
6.550
6.400
6.550
86,254
+0.35(+5.65%)
Jul 13, 2005
6.200
6.200
6.000
6.200
22,645
+0.15(+2.48%)
Jul 12, 2005
6.050
6.150
5.910
6.050
35,618
+0.00(+0.00%)
Jul 11, 2005
6.050
6.150
5.910
6.050
35,618
+0.20(+3.42%)
Jul 08, 2005
5.850
5.950
5.850
5.850
22,810
+0.00(+0.00%)
Jul 07, 2005
5.850
5.950
5.850
5.850
22,810
-0.15(-2.50%)
Jul 06, 2005
6.000
6.000
6.000
6.000
0
+0.00(+0.00%)
Jul 05, 2005
6.000
6.000
6.000
6.000
0
+0.00(+0.00%)
Jul 01, 2005
6.000
6.000
6.000
6.000
0
+0.00(+0.00%)
Jun 30, 2005
6.000
6.100
5.900
6.000
12,710
-0.05(-0.83%)
Jun 29, 2005
6.050
6.050
6.000
6.050
27,010
+0.00(+0.00%)
Jun 28, 2005
6.050
6.050
6.000
6.050
27,010
+0.10(+1.68%)
Jun 27, 2005
5.950
6.100
5.900
5.950
25,091
+0.00(+0.00%)
Jun 24, 2005
5.950
6.100
5.900
5.950
25,091
-0.15(-2.46%)
Jun 23, 2005
6.100
6.100
6.050
6.100
11,608
+0.10(+1.67%)
Jun 22, 2005
6.000
6.050
6.000
6.000
22,600
+0.00(+0.00%)
Jun 21, 2005
6.000
6.050
6.000
6.000
22,600
-0.10(-1.64%)
Jun 20, 2005
6.100
6.100
6.000
6.100
28,346
+0.00(+0.00%)
Jun 17, 2005
6.100
6.100
6.000
6.100
28,346
-0.05(-0.81%)
Jun 16, 2005
6.150
6.150
6.000
6.150
22,594
+0.25(+4.24%)
Jun 15, 2005
5.900
5.950
5.850
5.900
56,336
+0.00(+0.00%)
Jun 14, 2005
5.900
5.950
5.850
5.900
56,336
-0.20(-3.28%)
Jun 13, 2005
6.100
6.100
5.950
6.100
44,499
+0.00(+0.00%)
Jun 10, 2005
6.100
6.100
6.000
6.100
46,386
+0.00(+0.00%)
Jun 09, 2005
6.100
6.100
6.000
6.100
46,386
-0.35(-5.43%)
Jun 08, 2005
6.450
6.450
6.150
6.450
111,207
+0.00(+0.00%)
Jun 07, 2005
6.450
6.450
6.150
6.450
111,207
-0.05(-0.77%)
Jun 06, 2005
6.500
6.500
6.300
6.500
41,295
+0.10(+1.56%)
Jun 03, 2005
6.400
6.400
6.300
6.400
11,074
+0.10(+1.59%)
Jun 02, 2005
6.300
6.400
6.150
6.300
24,996
+0.00(+0.00%)
Jun 01, 2005
6.300
6.400
6.150
6.300
24,996
+0.00(+0.00%)
May 31, 2005
6.300
6.450
6.250
6.300
17,238
+0.15(+2.44%)
May 27, 2005
6.150
6.250
5.250
6.150
68,448
+0.00(+0.00%)
May 26, 2005
6.150
6.250
5.250
6.150
68,448
-0.20(-3.15%)
May 25, 2005
6.350
6.350
6.300
6.350
16,429
+0.00(+0.00%)
May 24, 2005
6.350
6.350
6.350
6.350
0
-0.10(-1.55%)
May 23, 2005
6.450
6.450
6.400
6.450
41,050
-0.15(-2.27%)
May 20, 2005
6.600
6.600
6.450
6.600
20,968
+0.00(+0.00%)
May 19, 2005
6.600
6.600
6.450
6.600
20,968
+0.05(+0.76%)
May 17, 2005
6.550
6.550
6.450
6.550
69,285
-0.20(-2.96%)
May 16, 2005
6.750
6.750
6.550
6.750
67,735
+0.15(+2.27%)
May 13, 2005
6.600
6.750
6.600
6.600
30,054
+0.00(+0.00%)
May 12, 2005
6.600
6.600
6.350
6.600
22,125
+0.10(+1.54%)
May 11, 2005
6.500
6.650
6.500
6.500
34,389
-0.17(-2.55%)
May 10, 2005
6.670
6.700
6.650
6.670
43,852
-0.13(-1.91%)
May 09, 2005
6.800
6.800
6.650
6.800
46,459
+0.15(+2.26%)
May 06, 2005
6.650
6.700
6.600
6.650
47,924
+0.00(+0.00%)
May 05, 2005
6.650
6.700
6.600
6.650
47,924
+0.15(+2.31%)
May 04, 2005
6.500
6.600
6.450
6.500
76,808
+0.00(+0.00%)
May 03, 2005
6.500
6.600
6.450
6.500
76,808
+0.15(+2.36%)
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.