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
Altria Group
(NY:
MO
)
45.74
-0.58 (-1.24%)
Streaming Delayed Price
Updated: 11:56 AM EDT, May 23, 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, 2000
9.373
9.399
9.028
9.318
26,814,722
-0.06(-0.59%)
Apr 27, 2000
9.399
9.505
9.318
9.373
29,693,654
-0.13(-1.39%)
Apr 26, 2000
9.373
9.561
9.292
9.505
22,742,766
+0.13(+1.41%)
Apr 25, 2000
9.028
9.505
8.973
9.373
36,143,204
+0.19(+2.04%)
Apr 24, 2000
9.054
9.373
8.998
9.186
23,799,894
+0.08(+0.89%)
Apr 20, 2000
8.866
9.186
8.866
9.105
15,041,048
+0.24(+2.69%)
Apr 19, 2000
8.998
9.135
8.760
8.866
16,080,806
+0.05(+0.58%)
Apr 18, 2000
9.028
9.105
8.709
8.815
19,422,582
-0.24(-2.64%)
Apr 17, 2000
8.947
9.079
8.679
9.054
28,649,202
+0.06(+0.62%)
Apr 14, 2000
9.318
9.612
8.922
8.998
29,049,144
-0.51(-5.33%)
Apr 13, 2000
9.373
9.612
9.292
9.505
17,663,914
+0.19(+2.01%)
Apr 12, 2000
9.318
9.637
9.241
9.318
21,210,356
+0.05(+0.55%)
Apr 11, 2000
9.267
9.348
9.160
9.267
17,808,964
-0.11(-1.14%)
Apr 10, 2000
9.373
9.480
8.947
9.373
34,320,928
-0.21(-2.22%)
Apr 07, 2000
9.906
10.06
9.348
9.586
57,550,948
-0.19(-1.92%)
Apr 06, 2000
9.718
10.04
9.586
9.774
38,434,192
+0.24(+2.55%)
Apr 05, 2000
9.399
9.612
9.373
9.531
23,523,172
+0.08(+0.81%)
Apr 04, 2000
9.799
10.12
9.028
9.454
41,355,608
-0.26(-2.72%)
Apr 03, 2000
9.267
9.799
9.160
9.718
39,760,292
+0.88(+9.93%)
Mar 31, 2000
9.348
9.399
8.841
8.841
35,760,864
-0.32(-3.49%)
Mar 30, 2000
8.521
9.186
8.406
9.160
64,453,488
+1.01(+12.45%)
Mar 29, 2000
8.334
8.359
8.146
8.146
27,440,688
-0.19(-2.25%)
Mar 28, 2000
8.308
8.415
8.227
8.334
29,233,626
-0.02(-0.25%)
Mar 27, 2000
8.440
8.466
8.308
8.355
20,952,882
-0.09(-1.01%)
Mar 24, 2000
8.334
8.466
8.308
8.440
24,206,174
+0.13(+1.59%)
Mar 23, 2000
8.308
8.389
8.227
8.308
32,496,072
+0.03(+0.31%)
Mar 22, 2000
8.653
8.760
8.227
8.283
37,747,436
-0.37(-4.28%)
Mar 21, 2000
8.308
9.424
8.095
8.653
80,953,480
+0.16(+1.86%)
Mar 20, 2000
8.466
8.628
8.440
8.496
32,962,672
-0.13(-1.53%)
Mar 17, 2000
8.679
8.679
8.308
8.628
38,071,096
+0.00(+0.00%)
Mar 16, 2000
8.572
8.734
8.547
8.628
31,109,884
+0.06(+0.65%)
Mar 15, 2000
8.227
8.679
8.202
8.572
30,681,072
+0.28(+3.34%)
Mar 14, 2000
8.440
8.440
8.202
8.295
28,131,200
-0.17(-2.01%)
Mar 13, 2000
8.202
8.521
8.146
8.466
25,621,464
+0.35(+4.25%)
Mar 10, 2000
8.253
8.283
8.121
8.121
25,472,190
-0.19(-2.26%)
Mar 09, 2000
8.202
8.308
8.146
8.308
20,523,834
+0.11(+1.30%)
Mar 08, 2000
8.359
8.415
8.176
8.202
27,719,522
-0.13(-1.58%)
Mar 07, 2000
8.466
8.521
8.308
8.334
28,201,378
-0.13(-1.56%)
Mar 06, 2000
8.841
8.892
8.334
8.466
30,632,018
-0.19(-2.17%)
Mar 03, 2000
8.521
8.785
8.415
8.653
31,365,950
+0.08(+0.94%)
Mar 02, 2000
8.709
8.866
8.521
8.572
26,212,460
-0.14(-1.57%)
Mar 01, 2000
8.602
9.160
8.359
8.709
50,957,760
+0.11(+1.24%)
Feb 29, 2000
8.547
8.709
8.547
8.602
31,750,168
+0.06(+0.65%)
Feb 28, 2000
8.440
8.653
8.440
8.547
25,553,164
+0.19(+2.24%)
Feb 25, 2000
8.572
8.602
8.359
8.359
26,946,392
-0.19(-2.19%)
Feb 24, 2000
8.734
8.760
8.415
8.547
28,404,400
-0.11(-1.23%)
Feb 23, 2000
9.054
9.241
8.602
8.653
34,738,944
-0.24(-2.68%)
Feb 22, 2000
8.496
9.028
8.466
8.892
39,932,804
+0.53(+6.37%)
Feb 18, 2000
8.308
8.466
8.253
8.359
26,104,964
+0.05(+0.62%)
Feb 17, 2000
8.466
8.521
8.227
8.308
37,695,328
+0.21(+2.63%)
Feb 16, 2000
8.121
8.202
8.014
8.095
32,402,658
-0.05(-0.63%)
Feb 15, 2000
8.121
8.146
7.963
8.146
35,728,476
+0.08(+0.95%)
Feb 14, 2000
8.227
8.283
7.989
8.070
49,584,012
-0.05(-0.63%)
Feb 11, 2000
8.496
8.572
8.121
8.121
36,071,384
-0.35(-4.08%)
Feb 10, 2000
8.521
8.653
8.440
8.466
35,804,756
+0.11(+1.27%)
Feb 09, 2000
8.283
8.521
8.283
8.359
43,131,408
+0.05(+0.62%)
Feb 08, 2000
8.628
8.653
8.146
8.308
62,562,676
-0.45(-5.16%)
Feb 07, 2000
8.892
8.922
8.679
8.760
29,934,230
-0.03(-0.29%)
Feb 04, 2000
8.998
8.998
8.679
8.785
39,146,064
-0.16(-1.81%)
Feb 03, 2000
8.922
9.135
8.892
8.947
46,995,176
+0.16(+1.84%)
Feb 02, 2000
8.922
8.994
8.760
8.785
32,706,604
-0.16(-1.81%)
Feb 01, 2000
8.998
8.998
8.841
8.947
31,222,778
+0.06(+0.62%)
Jan 31, 2000
8.922
8.998
8.879
8.892
27,220,766
+0.05(+0.58%)
Jan 28, 2000
8.998
9.079
8.841
8.841
28,216,634
-0.11(-1.19%)
Jan 27, 2000
9.160
9.318
8.866
8.947
34,589,668
-0.03(-0.28%)
Jan 26, 2000
9.267
9.292
8.892
8.973
44,534,496
-0.37(-4.01%)
Jan 25, 2000
9.373
9.744
9.105
9.348
25,936,678
-0.03(-0.27%)
Jan 24, 2000
9.693
9.799
9.318
9.373
36,019,748
+0.00(+0.00%)
Jan 21, 2000
9.454
9.586
9.292
9.373
32,811,754
-0.25(-2.57%)
Jan 20, 2000
9.957
9.957
9.399
9.620
23,428,584
-0.34(-3.38%)
Jan 19, 2000
9.851
10.01
9.799
9.957
20,494,026
+0.16(+1.61%)
Jan 18, 2000
10.25
10.31
9.799
9.799
18,784,646
-0.53(-5.15%)
Jan 14, 2000
10.46
10.49
10.12
10.33
18,342,924
-0.11(-1.02%)
Jan 13, 2000
10.44
10.46
10.33
10.44
14,707,058
+0.11(+1.03%)
Jan 12, 2000
10.33
10.46
10.23
10.33
22,566,500
+0.06(+0.54%)
Jan 11, 2000
10.28
10.49
10.25
10.28
17,490,934
+0.05(+0.50%)
Jan 10, 2000
10.12
10.25
10.12
10.23
18,100,706
+0.13(+1.31%)
Jan 07, 2000
9.906
10.14
9.851
10.09
18,713,998
+0.27(+2.73%)
Jan 06, 2000
10.01
10.09
9.799
9.825
16,791,972
-0.19(-1.87%)
Jan 05, 2000
10.14
10.25
9.987
10.01
27,464,160
-0.05(-0.51%)
Jan 04, 2000
9.906
10.33
9.906
10.06
24,744,828
+0.08(+0.77%)
Jan 03, 2000
10.04
10.20
9.880
9.987
17,345,650
+0.19(+1.91%)
Dec 31, 1999
10.04
10.06
9.799
9.799
12,846,525
-0.29(-2.91%)
Dec 30, 1999
10.04
10.25
9.957
10.09
22,895,092
+0.16(+1.63%)
Dec 29, 1999
9.505
10.04
9.505
9.931
24,605,882
+0.51(+5.38%)
Dec 28, 1999
9.454
9.774
9.348
9.424
33,951,732
+0.26(+2.88%)
Dec 27, 1999
10.01
10.06
9.160
9.160
25,884,572
-0.83(-8.28%)
Dec 23, 1999
9.825
10.09
9.799
9.987
17,464,176
+0.21(+2.18%)
Dec 22, 1999
9.799
9.851
9.637
9.774
22,204,112
-0.03(-0.26%)
Dec 21, 1999
9.774
9.851
9.612
9.799
22,438,116
-0.05(-0.52%)
Dec 20, 1999
9.774
9.957
9.744
9.851
28,202,786
+0.16(+1.63%)
Dec 17, 1999
9.799
9.906
9.693
9.693
41,750,152
-0.24(-2.40%)
Dec 16, 1999
10.12
10.12
9.931
9.931
26,120,454
-0.11(-1.06%)
Dec 15, 1999
10.20
10.44
10.04
10.04
30,960,610
-0.16(-1.59%)
Dec 14, 1999
10.25
10.44
10.09
10.20
76,266,592
-0.29(-2.76%)
Dec 13, 1999
10.65
10.73
10.36
10.49
55,755,432
-0.46(-4.17%)
Dec 10, 1999
10.44
10.97
10.31
10.95
44,540,600
+0.43(+4.05%)
Dec 09, 1999
10.52
10.65
10.12
10.52
35,855,688
-0.16(-1.48%)
Dec 08, 1999
11.05
11.08
10.63
10.68
21,897,112
-0.40(-3.62%)
Dec 07, 1999
11.24
11.34
11.02
11.08
19,736,388
-0.03(-0.23%)
Dec 06, 1999
11.18
11.24
11.08
11.10
13,759,775
-0.13(-1.18%)
Dec 03, 1999
11.34
11.45
11.13
11.24
17,253,644
-0.12(-1.09%)
Dec 02, 1999
11.48
11.48
11.24
11.36
18,685,834
-0.09(-0.78%)
Dec 01, 1999
11.16
11.66
11.13
11.45
23,487,732
+0.26(+2.36%)
Nov 30, 1999
10.89
11.53
10.89
11.18
20,425,962
+0.11(+0.96%)
Nov 29, 1999
11.10
11.18
10.86
11.08
17,940,870
-0.13(-1.18%)
Nov 26, 1999
11.27
11.37
11.16
11.21
7,872,352
-0.16(-1.42%)
Nov 24, 1999
11.18
11.55
11.13
11.37
13,779,960
+0.38(+3.41%)
Nov 23, 1999
11.85
11.87
10.97
11.00
25,836,926
-0.72(-6.15%)
Nov 22, 1999
10.97
11.90
10.95
11.72
31,899,442
+0.80(+7.34%)
Nov 19, 1999
11.05
11.10
10.86
10.92
18,828,066
-0.16(-1.46%)
Nov 18, 1999
11.05
11.16
11.02
11.08
20,726,152
+0.06(+0.50%)
Nov 17, 1999
11.13
11.24
11.00
11.02
18,523,180
-0.08(-0.73%)
Nov 16, 1999
11.02
11.18
10.97
11.10
20,530,640
+0.29(+2.72%)
Nov 15, 1999
10.73
10.86
10.70
10.81
12,561,355
+0.11(+1.00%)
Nov 12, 1999
10.84
10.86
10.60
10.70
15,005,842
-0.06(-0.51%)
Nov 11, 1999
10.54
10.78
10.49
10.76
19,648,372
+0.27(+2.56%)
Nov 10, 1999
10.73
10.78
10.38
10.49
19,859,376
-0.32(-2.96%)
Nov 09, 1999
10.97
10.97
10.65
10.81
16,899,000
-0.14(-1.25%)
Nov 08, 1999
10.86
11.08
10.76
10.95
16,574,397
+0.11(+0.98%)
Nov 05, 1999
11.32
11.45
10.73
10.84
22,588,798
-0.26(-2.38%)
Nov 04, 1999
11.61
11.66
11.05
11.10
28,708,582
-0.40(-3.48%)
Nov 03, 1999
10.41
11.82
10.04
11.50
51,093,420
+1.28(+12.50%)
Nov 02, 1999
10.23
10.33
10.12
10.23
32,091,904
+0.13(+1.31%)
Nov 01, 1999
10.60
10.65
10.04
10.09
35,223,852
-1.14(-10.16%)
Oct 29, 1999
11.13
11.37
10.65
11.24
28,357,224
+0.08(+0.69%)
Oct 28, 1999
11.10
11.21
11.00
11.16
24,660,568
+0.19(+1.71%)
Oct 27, 1999
10.97
11.00
10.60
10.97
27,988,498
+0.08(+0.74%)
Oct 26, 1999
11.00
11.05
10.89
10.89
32,633,376
+0.03(+0.24%)
Oct 25, 1999
10.70
10.92
10.57
10.86
45,191,912
+0.32(+3.03%)
Oct 22, 1999
10.44
10.78
10.23
10.54
65,799,068
+0.48(+4.78%)
Oct 21, 1999
11.40
11.40
9.054
10.06
156,949,920
-1.44(-12.52%)
Oct 20, 1999
13.29
13.29
11.29
11.50
70,127,088
-1.60(-12.20%)
Oct 19, 1999
13.02
13.26
12.86
13.10
17,957,298
+0.11(+0.82%)
Oct 18, 1999
13.21
13.31
12.89
12.99
19,372,590
-0.03(-0.20%)
Oct 15, 1999
13.42
13.53
12.89
13.02
25,475,476
-0.64(-4.68%)
Oct 14, 1999
14.17
14.27
13.61
13.66
19,157,598
-0.37(-2.67%)
Oct 13, 1999
14.62
14.67
13.87
14.03
23,702,724
-0.45(-3.12%)
Oct 12, 1999
14.49
14.75
14.30
14.49
12,660,402
+0.00(+0.00%)
Oct 11, 1999
14.65
14.65
14.49
14.49
12,549,150
-0.16(-1.11%)
Oct 08, 1999
14.70
14.89
14.59
14.65
17,753,102
-0.08(-0.52%)
Oct 07, 1999
14.72
14.86
14.65
14.72
16,476,524
-0.06(-0.37%)
Oct 06, 1999
14.70
14.83
14.62
14.78
13,135,686
+0.16(+1.11%)
Oct 05, 1999
14.97
14.97
14.49
14.62
14,447,705
-0.14(-0.92%)
Oct 04, 1999
14.72
15.13
14.57
14.75
15,991,617
+0.27(+1.85%)
Oct 01, 1999
14.51
14.59
14.46
14.49
24,250,064
-0.08(-0.56%)
Sep 30, 1999
14.72
14.91
14.54
14.57
20,568,428
-0.11(-0.73%)
Sep 29, 1999
14.54
14.99
14.54
14.67
14,470,942
+0.16(+1.12%)
Sep 28, 1999
14.49
14.65
14.41
14.51
15,649,177
-0.32(-2.15%)
Sep 27, 1999
14.70
14.91
14.59
14.83
19,392,070
+0.21(+1.46%)
Sep 24, 1999
14.72
14.83
14.51
14.62
16,198,864
-0.08(-0.55%)
Sep 23, 1999
14.97
15.18
14.67
14.70
27,532,460
+0.00(+0.00%)
Sep 22, 1999
14.80
14.97
14.41
14.70
26,038,072
-0.48(-3.17%)
Sep 21, 1999
15.23
15.34
15.04
15.18
16,614,767
-0.35(-2.22%)
Sep 20, 1999
15.44
15.61
15.42
15.53
13,367,108
+0.21(+1.39%)
Sep 17, 1999
15.50
15.68
15.29
15.31
16,757,705
-0.21(-1.37%)
Sep 16, 1999
15.68
15.82
15.29
15.53
14,070,294
-0.05(-0.33%)
Sep 15, 1999
15.82
15.85
15.58
15.58
11,054,292
-0.06(-0.35%)
Sep 14, 1999
16.14
16.16
15.55
15.63
15,100,899
-0.61(-3.78%)
Sep 13, 1999
16.00
16.25
15.87
16.25
13,138,972
+0.06(+0.34%)
Sep 10, 1999
16.48
16.51
16.00
16.19
11,162,258
-0.29(-1.78%)
Sep 09, 1999
16.00
16.51
16.00
16.48
11,154,044
+0.16(+0.99%)
Sep 08, 1999
15.82
16.35
15.82
16.32
13,990,494
+0.45(+2.85%)
Sep 07, 1999
16.67
16.78
15.76
15.87
17,536,702
-0.85(-5.10%)
Sep 03, 1999
15.82
16.72
15.68
16.72
15,944,675
+1.01(+6.43%)
Sep 02, 1999
15.76
15.87
15.66
15.71
7,420,538
-0.32(-1.99%)
Sep 01, 1999
16.06
16.08
15.76
16.03
10,013,361
+0.08(+0.51%)
Aug 31, 1999
16.16
16.43
15.95
15.95
13,200,935
-0.13(-0.82%)
Aug 30, 1999
16.11
16.30
16.08
16.08
9,000,595
+0.08(+0.51%)
Aug 27, 1999
16.25
16.43
15.98
16.00
8,735,140
-0.35(-2.14%)
Aug 26, 1999
16.62
16.62
16.16
16.35
11,338,994
-0.32(-1.92%)
Aug 25, 1999
16.08
16.67
16.06
16.67
15,612,798
+0.69(+4.35%)
Aug 24, 1999
15.98
16.11
15.87
15.98
7,910,844
-0.03(-0.16%)
Aug 23, 1999
15.90
16.11
15.82
16.00
8,380,495
+0.03(+0.16%)
Aug 20, 1999
15.74
16.00
15.61
15.98
9,453,347
+0.26(+1.68%)
Aug 19, 1999
15.66
15.71
15.53
15.71
11,636,134
-0.03(-0.16%)
Aug 18, 1999
15.76
15.85
15.66
15.74
8,462,409
+0.00(+0.00%)
Aug 17, 1999
15.50
15.74
15.42
15.74
9,985,666
+0.35(+2.24%)
Aug 16, 1999
15.18
15.39
15.13
15.39
7,819,777
+0.32(+2.12%)
Aug 13, 1999
15.13
15.26
15.02
15.07
8,867,984
-0.03(-0.17%)
Aug 12, 1999
15.23
15.29
15.07
15.10
7,906,384
-0.24(-1.56%)
Aug 11, 1999
15.34
15.42
15.23
15.34
10,485,125
+0.05(+0.33%)
Aug 10, 1999
15.55
15.61
15.18
15.29
9,709,649
-0.32(-2.05%)
Aug 09, 1999
15.26
15.63
15.18
15.61
9,330,360
+0.43(+2.81%)
Aug 06, 1999
15.34
15.34
15.13
15.18
9,461,797
-0.16(-1.03%)
Aug 05, 1999
15.53
15.58
15.31
15.34
12,310,451
-0.16(-1.04%)
Aug 04, 1999
15.63
15.76
15.47
15.50
8,978,767
-0.21(-1.36%)
Aug 03, 1999
15.90
16.00
15.68
15.71
12,116,817
-0.18(-1.15%)
Aug 02, 1999
15.79
16.00
15.79
15.90
7,384,628
+0.03(+0.16%)
Jul 30, 1999
15.87
15.95
15.71
15.87
9,927,458
+0.05(+0.32%)
Jul 29, 1999
15.90
15.98
15.74
15.82
11,900,416
-0.21(-1.33%)
Jul 28, 1999
16.30
16.43
15.95
16.03
9,862,444
-0.26(-1.62%)
Jul 27, 1999
16.38
16.48
16.27
16.30
7,895,353
-0.06(-0.34%)
Jul 26, 1999
16.11
16.40
16.11
16.35
7,419,834
+0.11(+0.66%)
Jul 23, 1999
16.40
16.43
16.22
16.25
8,515,218
-0.05(-0.31%)
Jul 22, 1999
16.14
16.38
16.08
16.30
9,864,321
+0.16(+0.98%)
Jul 21, 1999
15.82
16.22
15.82
16.14
12,697,720
+0.24(+1.53%)
Jul 20, 1999
15.95
16.25
15.82
15.90
11,095,132
-0.06(-0.35%)
Jul 19, 1999
16.27
16.30
15.93
15.95
17,091,930
-0.35(-2.12%)
Jul 16, 1999
16.40
16.54
16.27
16.30
14,243,040
-0.24(-1.44%)
Jul 15, 1999
16.46
16.64
16.46
16.54
12,908,488
-0.08(-0.49%)
Jul 14, 1999
16.59
16.72
16.32
16.62
14,274,960
+0.11(+0.65%)
Jul 13, 1999
16.48
16.67
16.46
16.51
13,453,481
-0.03(-0.15%)
Jul 12, 1999
16.57
16.70
16.48
16.54
12,703,588
+0.03(+0.15%)
Jul 09, 1999
16.22
16.78
16.22
16.51
24,605,882
+0.21(+1.31%)
Jul 08, 1999
16.19
16.70
16.14
16.30
47,469,288
+0.16(+0.98%)
Jul 07, 1999
17.26
17.52
16.14
16.14
11,392,272
-1.12(-6.47%)
Jul 06, 1999
17.15
17.42
17.12
17.26
16,598,572
-0.21(-1.22%)
Jul 02, 1999
16.99
17.55
16.99
17.47
21,903,684
+0.43(+2.50%)
Jul 01, 1999
16.99
17.34
16.96
17.04
17,000,862
-0.08(-0.47%)
Jun 30, 1999
16.99
17.23
16.83
17.12
26,645,732
+0.03(+0.15%)
Jun 29, 1999
17.17
17.23
16.86
17.10
23,689,346
-0.37(-2.12%)
Jun 28, 1999
17.74
18.13
17.47
17.47
15,997,484
-0.08(-0.46%)
Jun 25, 1999
17.42
17.76
17.42
17.55
19,560,122
+0.29(+1.70%)
Jun 24, 1999
18.03
18.03
17.26
17.26
14,898,111
-0.77(-4.28%)
Jun 23, 1999
17.57
18.27
17.49
18.03
20,638,842
+0.45(+2.57%)
Jun 22, 1999
17.47
17.66
17.39
17.57
14,118,175
-0.27(-1.50%)
Jun 21, 1999
18.06
18.11
17.76
17.84
19,697,426
-0.16(-0.88%)
Jun 18, 1999
17.79
18.08
17.68
18.00
17,487,882
+0.32(+1.81%)
Jun 17, 1999
17.89
18.00
17.60
17.68
11,346,035
-0.40(-2.21%)
Jun 16, 1999
18.16
18.19
17.55
18.08
28,081,442
-0.13(-0.73%)
Jun 15, 1999
17.89
18.32
17.87
18.21
14,744,377
+0.32(+1.79%)
Jun 14, 1999
17.95
17.98
17.79
17.89
11,664,534
-0.01(-0.07%)
Jun 11, 1999
17.84
18.19
17.57
17.91
15,601,766
-0.09(-0.52%)
Jun 10, 1999
17.42
18.11
17.34
18.00
25,484,864
+0.58(+3.35%)
Jun 09, 1999
16.99
17.44
16.99
17.42
16,951,340
+0.78(+4.66%)
Jun 08, 1999
17.02
17.02
16.59
16.64
11,760,295
-0.43(-2.50%)
Jun 07, 1999
17.04
17.17
16.88
17.07
12,240,508
+0.18(+1.08%)
Jun 04, 1999
16.91
16.96
16.72
16.88
10,470,573
+0.03(+0.18%)
Jun 03, 1999
16.83
16.91
16.72
16.86
8,175,125
+0.24(+1.44%)
Jun 02, 1999
16.96
17.12
16.51
16.62
10,166,156
-0.24(-1.42%)
Jun 01, 1999
16.43
16.88
16.40
16.86
10,809,726
+0.43(+2.59%)
May 28, 1999
16.43
16.72
16.40
16.43
8,579,997
-0.08(-0.49%)
May 27, 1999
16.67
16.80
16.43
16.51
11,611,725
-0.32(-1.90%)
May 26, 1999
17.10
17.10
16.80
16.83
14,438,317
-0.06(-0.33%)
May 25, 1999
16.94
17.12
16.83
16.88
16,050,294
-0.03(-0.15%)
May 24, 1999
17.12
17.12
16.78
16.91
34,349,092
-0.08(-0.48%)
May 21, 1999
17.15
17.23
16.88
16.99
12,125,267
-0.13(-0.77%)
May 20, 1999
17.42
17.44
17.10
17.12
15,146,667
-0.24(-1.37%)
May 19, 1999
16.72
17.44
16.64
17.36
22,940,860
+0.66(+3.98%)
May 18, 1999
16.75
16.78
16.38
16.70
15,653,637
-0.08(-0.48%)
May 17, 1999
16.62
16.83
16.54
16.78
12,206,710
+0.16(+0.97%)
May 14, 1999
16.62
16.70
16.35
16.62
13,268,296
-0.16(-0.96%)
May 13, 1999
16.57
16.94
16.48
16.78
17,425,920
+0.48(+2.95%)
May 12, 1999
16.19
16.43
15.68
16.30
14,370,017
+0.08(+0.50%)
May 11, 1999
16.38
16.38
16.06
16.22
15,431,603
+0.03(+0.16%)
May 10, 1999
15.79
16.40
15.44
16.19
22,872,796
+0.43(+2.70%)
May 07, 1999
15.61
16.00
15.58
15.76
11,404,947
+0.19(+1.20%)
May 06, 1999
15.98
15.98
15.55
15.58
14,051,048
-0.46(-2.84%)
May 05, 1999
16.19
16.22
15.66
16.03
15,115,216
+0.00(+0.00%)
May 04, 1999
15.90
16.27
15.66
16.03
24,143,740
+0.59(+3.81%)
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.