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
GameStop Corp
(NY:
GME
)
21.12
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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
1.993
2.017
1.973
1.986
9,972,372
-0.01(-0.32%)
Apr 27, 2006
1.983
2.003
1.940
1.993
12,436,651
-0.00(-0.06%)
Apr 26, 2006
1.976
2.006
1.974
1.994
7,470,070
+0.02(+1.24%)
Apr 25, 2006
1.978
1.987
1.958
1.969
6,122,677
+0.00(+0.09%)
Apr 24, 2006
1.972
1.978
1.946
1.968
12,838,255
-0.01(-0.49%)
Apr 21, 2006
2.004
2.004
1.952
1.977
7,237,187
-0.02(-1.12%)
Apr 20, 2006
1.978
2.016
1.968
2.000
5,963,461
+0.02(+0.96%)
Apr 19, 2006
1.978
1.985
1.957
1.981
5,331,351
+0.01(+0.62%)
Apr 18, 2006
1.969
1.976
1.933
1.969
10,421,503
+0.01(+0.39%)
Apr 17, 2006
1.969
1.970
1.936
1.961
9,902,269
-0.01(-0.55%)
Apr 13, 2006
1.982
1.987
1.971
1.972
8,854,297
-0.01(-0.53%)
Apr 12, 2006
1.979
1.993
1.972
1.982
10,187,432
+0.01(+0.28%)
Apr 11, 2006
1.978
1.988
1.967
1.977
23,581,754
-0.07(-3.45%)
Apr 10, 2006
2.062
2.091
2.046
2.048
12,187,134
-0.01(-0.63%)
Apr 07, 2006
2.064
2.081
2.045
2.061
6,994,799
-0.00(-0.04%)
Apr 06, 2006
2.044
2.069
2.032
2.062
6,916,380
+0.01(+0.66%)
Apr 05, 2006
2.022
2.078
2.019
2.048
15,370,261
+0.03(+1.31%)
Apr 04, 2006
1.969
2.022
1.949
2.022
11,217,582
+0.07(+3.40%)
Apr 03, 2006
1.984
2.033
1.945
1.955
11,835,434
-0.03(-1.44%)
Mar 31, 2006
1.986
1.999
1.970
1.984
10,940,736
+0.01(+0.30%)
Mar 30, 2006
1.978
2.010
1.971
1.978
11,200,947
+0.00(+0.00%)
Mar 29, 2006
1.950
2.011
1.950
1.978
8,667,753
+0.03(+1.40%)
Mar 28, 2006
1.992
2.007
1.947
1.950
12,032,671
-0.02(-1.13%)
Mar 27, 2006
1.961
2.017
1.954
1.973
13,233,918
+0.00(+0.15%)
Mar 24, 2006
1.902
1.984
1.892
1.970
12,765,777
+0.07(+3.61%)
Mar 23, 2006
1.892
1.940
1.892
1.901
14,701,317
-0.01(-0.57%)
Mar 22, 2006
1.852
1.920
1.851
1.912
14,226,046
+0.02(+0.98%)
Mar 21, 2006
1.862
1.935
1.860
1.894
51,886,512
+0.15(+8.70%)
Mar 20, 2006
1.723
1.756
1.705
1.742
8,127,132
+0.01(+0.73%)
Mar 17, 2006
1.704
1.742
1.689
1.730
11,907,913
+0.04(+2.49%)
Mar 16, 2006
1.679
1.722
1.677
1.687
5,154,313
+0.01(+0.78%)
Mar 15, 2006
1.702
1.746
1.670
1.674
14,027,621
-0.03(-1.61%)
Mar 14, 2006
1.646
1.723
1.642
1.702
15,901,376
+0.06(+3.37%)
Mar 13, 2006
1.633
1.675
1.633
1.646
9,926,033
+0.01(+0.82%)
Mar 10, 2006
1.601
1.644
1.568
1.633
8,728,350
+0.02(+1.44%)
Mar 09, 2006
1.637
1.653
1.604
1.610
6,151,193
-0.02(-1.29%)
Mar 08, 2006
1.675
1.675
1.615
1.631
9,857,119
-0.05(-2.98%)
Mar 07, 2006
1.716
1.716
1.666
1.681
7,914,449
-0.04(-2.13%)
Mar 06, 2006
1.693
1.751
1.693
1.717
5,684,240
-0.01(-0.46%)
Mar 03, 2006
1.683
1.737
1.683
1.725
7,372,640
+0.03(+1.74%)
Mar 02, 2006
1.708
1.730
1.689
1.696
8,583,393
-0.03(-1.66%)
Mar 01, 2006
1.685
1.729
1.685
1.724
8,014,255
+0.04(+2.37%)
Feb 28, 2006
1.693
1.695
1.664
1.685
8,070,100
-0.01(-0.52%)
Feb 27, 2006
1.683
1.708
1.680
1.693
6,491,012
+0.01(+0.47%)
Feb 24, 2006
1.673
1.696
1.652
1.685
4,516,262
+0.00(+0.22%)
Feb 23, 2006
1.721
1.723
1.682
1.682
7,850,287
-0.05(-2.63%)
Feb 22, 2006
1.705
1.765
1.692
1.727
6,858,159
+0.02(+1.31%)
Feb 21, 2006
1.725
1.733
1.692
1.705
7,409,473
-0.03(-1.56%)
Feb 17, 2006
1.761
1.761
1.725
1.732
8,513,290
-0.02(-1.32%)
Feb 16, 2006
1.744
1.764
1.690
1.755
11,598,986
+0.05(+2.63%)
Feb 15, 2006
1.706
1.750
1.695
1.710
11,098,764
+0.00(+0.25%)
Feb 14, 2006
1.702
1.706
1.666
1.706
7,970,293
+0.01(+0.85%)
Feb 13, 2006
1.703
1.728
1.679
1.691
5,729,391
-0.01(-0.72%)
Feb 10, 2006
1.699
1.711
1.677
1.703
9,921,280
+0.00(+0.05%)
Feb 09, 2006
1.757
1.782
1.700
1.703
10,953,806
-0.05(-3.09%)
Feb 08, 2006
1.763
1.763
1.687
1.757
9,851,178
-0.01(-0.33%)
Feb 07, 2006
1.814
1.821
1.759
1.763
12,030,295
-0.05(-2.81%)
Feb 06, 2006
1.791
1.816
1.776
1.814
12,370,114
+0.02(+1.24%)
Feb 03, 2006
1.778
1.833
1.761
1.791
19,416,004
+0.02(+1.21%)
Feb 02, 2006
1.772
1.772
1.727
1.770
21,933,752
-0.01(-0.31%)
Feb 01, 2006
1.696
1.780
1.696
1.775
33,466,200
+0.08(+4.66%)
Jan 31, 2006
1.666
1.701
1.654
1.696
15,133,814
+0.03(+1.92%)
Jan 30, 2006
1.645
1.676
1.639
1.664
10,221,889
+0.02(+1.05%)
Jan 27, 2006
1.630
1.730
1.627
1.647
21,216,094
+0.02(+1.08%)
Jan 26, 2006
1.618
1.636
1.612
1.629
9,261,842
+0.02(+1.07%)
Jan 25, 2006
1.605
1.620
1.595
1.612
8,395,661
+0.01(+0.55%)
Jan 24, 2006
1.599
1.621
1.594
1.603
7,314,419
+0.00(+0.00%)
Jan 23, 2006
1.599
1.614
1.580
1.603
8,984,996
-0.00(-0.05%)
Jan 20, 2006
1.631
1.637
1.598
1.604
10,248,029
-0.02(-1.47%)
Jan 19, 2006
1.599
1.634
1.597
1.628
11,877,020
+0.03(+1.66%)
Jan 18, 2006
1.588
1.622
1.586
1.602
14,609,828
-0.01(-0.55%)
Jan 17, 2006
1.599
1.615
1.589
1.610
8,097,428
-0.00(-0.18%)
Jan 13, 2006
1.613
1.648
1.611
1.613
12,107,526
-0.01(-0.52%)
Jan 12, 2006
1.639
1.647
1.607
1.622
14,336,547
-0.03(-1.63%)
Jan 11, 2006
1.628
1.656
1.611
1.649
24,096,234
+0.02(+1.24%)
Jan 10, 2006
1.599
1.636
1.584
1.629
18,088,810
+0.02(+0.97%)
Jan 09, 2006
1.578
1.629
1.562
1.613
28,467,540
-0.01(-0.49%)
Jan 06, 2006
1.578
1.631
1.525
1.621
37,529,768
+0.05(+3.24%)
Jan 05, 2006
1.574
1.618
1.546
1.570
95,161,120
+0.16(+11.54%)
Jan 04, 2006
1.360
1.410
1.360
1.408
26,977,564
+0.05(+3.53%)
Jan 03, 2006
1.339
1.374
1.311
1.360
21,298,078
+0.02(+1.54%)
Dec 30, 2005
1.337
1.350
1.330
1.339
14,832,017
+0.00(+0.19%)
Dec 29, 2005
1.326
1.342
1.322
1.337
15,382,143
+0.01(+0.76%)
Dec 28, 2005
1.309
1.355
1.305
1.326
16,519,229
+0.03(+2.11%)
Dec 27, 2005
1.292
1.301
1.277
1.299
12,964,202
+0.01(+0.78%)
Dec 23, 2005
1.285
1.302
1.283
1.289
8,204,364
+0.00(+0.29%)
Dec 22, 2005
1.286
1.292
1.271
1.285
15,622,155
-0.01(-0.81%)
Dec 21, 2005
1.300
1.325
1.283
1.296
35,268,664
+0.01(+1.12%)
Dec 20, 2005
1.300
1.310
1.272
1.281
19,292,434
-0.02(-1.36%)
Dec 19, 2005
1.329
1.340
1.299
1.299
14,551,607
-0.03(-2.12%)
Dec 16, 2005
1.330
1.338
1.318
1.327
21,585,616
-0.00(-0.22%)
Dec 15, 2005
1.379
1.379
1.326
1.330
44,266,732
-0.06(-3.98%)
Dec 14, 2005
1.389
1.400
1.382
1.385
12,279,812
+0.00(+0.03%)
Dec 13, 2005
1.435
1.435
1.381
1.385
30,167,820
-0.05(-3.63%)
Dec 12, 2005
1.443
1.448
1.435
1.437
10,170,797
+0.01(+0.59%)
Dec 09, 2005
1.450
1.450
1.412
1.429
13,342,043
-0.03(-2.02%)
Dec 08, 2005
1.454
1.483
1.442
1.458
10,344,271
+0.01(+0.90%)
Dec 07, 2005
1.474
1.479
1.440
1.445
10,270,604
-0.03(-1.89%)
Dec 06, 2005
1.485
1.495
1.470
1.473
12,840,632
+0.01(+0.34%)
Dec 05, 2005
1.483
1.500
1.467
1.468
15,509,278
-0.01(-0.91%)
Dec 02, 2005
1.443
1.483
1.431
1.481
21,918,306
+0.07(+4.73%)
Dec 01, 2005
1.416
1.429
1.372
1.414
31,963,156
-0.00(-0.09%)
Nov 30, 2005
1.439
1.462
1.398
1.416
43,679,772
-0.06(-3.86%)
Nov 29, 2005
1.439
1.570
1.438
1.472
58,181,476
-0.01(-0.54%)
Nov 28, 2005
1.549
1.573
1.480
1.480
31,064,894
-0.06(-3.72%)
Nov 25, 2005
1.508
1.572
1.505
1.538
16,390,905
+0.05(+3.05%)
Nov 23, 2005
1.540
1.549
1.490
1.492
38,660,912
-0.05(-3.06%)
Nov 22, 2005
1.591
1.607
1.515
1.539
41,434,116
-0.05(-3.23%)
Nov 21, 2005
1.549
1.592
1.518
1.591
28,939,246
+0.06(+4.22%)
Nov 18, 2005
1.546
1.557
1.482
1.526
31,843,150
+0.02(+1.54%)
Nov 17, 2005
1.507
1.527
1.499
1.503
10,900,338
+0.01(+0.76%)
Nov 16, 2005
1.498
1.502
1.469
1.492
11,200,947
-0.00(-0.25%)
Nov 15, 2005
1.523
1.527
1.483
1.496
11,733,251
-0.02(-1.58%)
Nov 14, 2005
1.510
1.534
1.465
1.520
20,487,740
+0.01(+0.56%)
Nov 11, 2005
1.542
1.544
1.511
1.511
7,712,458
-0.04(-2.37%)
Nov 10, 2005
1.538
1.554
1.500
1.548
15,587,698
-0.01(-0.49%)
Nov 09, 2005
1.534
1.575
1.531
1.555
7,999,997
+0.02(+1.57%)
Nov 08, 2005
1.566
1.558
1.523
1.531
9,178,669
+0.03(+2.02%)
Nov 07, 2005
1.501
1.501
1.501
1.501
0
+0.00(+0.00%)
Nov 04, 2005
1.501
1.501
1.501
1.501
0
+0.00(+0.00%)
Nov 03, 2005
1.501
1.501
1.501
1.501
0
+0.00(+0.00%)
Nov 02, 2005
1.501
1.501
1.501
1.501
0
+0.00(+0.00%)
Nov 01, 2005
1.501
1.501
1.501
1.501
0
+0.00(+0.00%)
Oct 31, 2005
1.501
1.501
1.501
1.501
0
+0.00(+0.00%)
Oct 28, 2005
1.501
1.501
1.501
1.501
0
+0.00(+0.00%)
Oct 27, 2005
1.501
1.501
1.501
1.501
0
+0.00(+0.00%)
Oct 26, 2005
1.501
1.501
1.501
1.501
0
+0.00(+0.00%)
Oct 25, 2005
1.546
1.574
1.494
1.501
36,763,392
+0.04(+2.77%)
Oct 24, 2005
1.452
1.461
1.427
1.461
8,607,156
+0.03(+1.82%)
Oct 21, 2005
1.437
1.465
1.424
1.435
10,195,749
+0.00(+0.15%)
Oct 20, 2005
1.429
1.458
1.427
1.432
16,708,149
+0.00(+0.24%)
Oct 19, 2005
1.382
1.452
1.377
1.429
19,685,720
+0.05(+3.41%)
Oct 18, 2005
1.347
1.389
1.347
1.382
20,681,414
+0.05(+4.09%)
Oct 17, 2005
1.302
1.329
1.302
1.328
13,155,499
+0.03(+1.94%)
Oct 14, 2005
1.294
1.308
1.281
1.302
14,177,331
+0.01(+0.95%)
Oct 13, 2005
1.262
1.293
1.260
1.290
14,552,795
-0.00(-0.29%)
Oct 12, 2005
1.298
1.308
1.281
1.294
20,559,032
-0.01(-0.49%)
Oct 11, 2005
1.326
1.330
1.289
1.300
23,039,946
-0.01(-1.09%)
Oct 10, 2005
1.307
1.329
1.296
1.315
22,140,496
+0.02(+1.76%)
Oct 07, 2005
1.315
1.331
1.283
1.292
78,468,416
-0.01(-0.97%)
Oct 06, 2005
1.343
1.343
1.300
1.305
15,682,752
-0.04(-3.16%)
Oct 05, 2005
1.368
1.387
1.347
1.347
23,466,502
+0.02(+1.68%)
Oct 04, 2005
1.309
1.364
1.307
1.325
11,274,614
+0.02(+1.65%)
Oct 03, 2005
1.333
1.346
1.299
1.303
12,929,745
-0.02(-1.59%)
Sep 30, 2005
1.351
1.351
1.290
1.324
23,724,336
-0.03(-1.96%)
Sep 29, 2005
1.387
1.387
1.340
1.351
15,855,037
-0.03(-2.28%)
Sep 28, 2005
1.375
1.406
1.347
1.382
14,289,020
+0.01(+0.40%)
Sep 27, 2005
1.402
1.403
1.359
1.377
15,655,424
-0.02(-1.71%)
Sep 26, 2005
1.431
1.445
1.396
1.401
8,805,582
-0.02(-1.51%)
Sep 23, 2005
1.422
1.440
1.406
1.422
6,464,872
+0.02(+1.20%)
Sep 22, 2005
1.403
1.411
1.353
1.406
15,841,968
+0.01(+0.85%)
Sep 21, 2005
1.475
1.475
1.389
1.394
14,938,953
-0.09(-6.20%)
Sep 20, 2005
1.516
1.520
1.481
1.486
7,985,739
-0.03(-1.86%)
Sep 19, 2005
1.524
1.539
1.495
1.514
7,635,227
-0.00(-0.11%)
Sep 16, 2005
1.511
1.532
1.509
1.516
4,305,954
+0.01(+0.50%)
Sep 15, 2005
1.544
1.551
1.485
1.508
6,605,077
-0.04(-2.34%)
Sep 14, 2005
1.524
1.616
1.523
1.544
16,182,974
+0.02(+1.27%)
Sep 13, 2005
1.530
1.540
1.520
1.525
5,261,249
-0.01(-0.33%)
Sep 12, 2005
1.523
1.533
1.505
1.530
3,982,770
+0.01(+0.61%)
Sep 09, 2005
1.515
1.546
1.509
1.521
5,656,912
+0.01(+0.36%)
Sep 08, 2005
1.521
1.530
1.505
1.515
7,158,768
-0.01(-0.61%)
Sep 07, 2005
1.505
1.532
1.488
1.525
7,235,999
+0.02(+1.43%)
Sep 06, 2005
1.441
1.504
1.436
1.503
15,473,633
+0.08(+5.59%)
Sep 02, 2005
1.408
1.424
1.406
1.424
3,848,506
+0.01(+0.99%)
Sep 01, 2005
1.418
1.435
1.404
1.410
6,562,303
-0.01(-0.74%)
Aug 31, 2005
1.410
1.427
1.393
1.420
5,315,905
+0.02(+1.29%)
Aug 30, 2005
1.420
1.440
1.376
1.402
8,339,816
-0.02(-1.27%)
Aug 29, 2005
1.414
1.426
1.394
1.420
8,371,897
-0.01(-0.76%)
Aug 26, 2005
1.450
1.453
1.416
1.431
6,115,548
-0.02(-1.28%)
Aug 25, 2005
1.452
1.466
1.446
1.450
6,371,006
-0.00(-0.14%)
Aug 24, 2005
1.464
1.468
1.441
1.452
9,884,447
-0.02(-1.09%)
Aug 23, 2005
1.458
1.479
1.448
1.468
17,023,016
+0.03(+1.84%)
Aug 22, 2005
1.430
1.442
1.411
1.441
14,279,514
+0.05(+3.85%)
Aug 19, 2005
1.363
1.409
1.332
1.388
14,159,509
+0.03(+1.98%)
Aug 18, 2005
1.227
1.371
1.204
1.361
44,782,400
+0.12(+9.81%)
Aug 17, 2005
1.233
1.252
1.205
1.239
18,602,104
-0.03(-2.06%)
Aug 16, 2005
1.326
1.326
1.254
1.265
13,264,811
-0.06(-4.69%)
Aug 15, 2005
1.338
1.344
1.318
1.328
10,042,474
+0.01(+0.48%)
Aug 12, 2005
1.367
1.367
1.294
1.321
14,659,731
-0.05(-3.38%)
Aug 11, 2005
1.386
1.387
1.365
1.368
5,786,423
-0.02(-1.34%)
Aug 10, 2005
1.389
1.409
1.378
1.386
7,992,868
+0.00(+0.12%)
Aug 09, 2005
1.358
1.395
1.358
1.384
11,343,528
+0.03(+2.14%)
Aug 08, 2005
1.357
1.374
1.351
1.355
4,006,533
+0.00(+0.03%)
Aug 05, 2005
1.403
1.409
1.334
1.355
13,043,810
-0.05(-3.79%)
Aug 04, 2005
1.444
1.444
1.407
1.408
4,057,625
-0.04(-2.45%)
Aug 03, 2005
1.460
1.460
1.440
1.444
3,742,758
-0.02(-1.12%)
Aug 02, 2005
1.439
1.464
1.436
1.460
4,810,930
+0.02(+1.73%)
Aug 01, 2005
1.454
1.456
1.432
1.435
5,974,155
-0.01(-0.70%)
Jul 29, 2005
1.491
1.495
1.441
1.445
6,009,800
-0.04(-2.83%)
Jul 28, 2005
1.471
1.494
1.471
1.488
5,961,085
+0.02(+1.12%)
Jul 27, 2005
1.452
1.472
1.448
1.471
7,862,169
+0.04(+2.67%)
Jul 26, 2005
1.416
1.443
1.381
1.433
14,856,969
-0.01(-0.38%)
Jul 25, 2005
1.448
1.459
1.436
1.438
3,092,825
-0.01(-0.75%)
Jul 22, 2005
1.472
1.473
1.441
1.449
4,841,822
-0.02(-1.66%)
Jul 21, 2005
1.484
1.493
1.464
1.474
2,974,007
-0.01(-0.74%)
Jul 20, 2005
1.472
1.489
1.472
1.485
3,160,551
+0.01(+0.86%)
Jul 19, 2005
1.477
1.482
1.469
1.472
7,846,722
+0.00(+0.00%)
Jul 18, 2005
1.480
1.482
1.454
1.472
7,056,585
-0.01(-0.60%)
Jul 15, 2005
1.490
1.496
1.468
1.481
4,802,612
-0.01(-0.51%)
Jul 14, 2005
1.494
1.512
1.486
1.488
6,027,623
-0.00(-0.31%)
Jul 13, 2005
1.510
1.514
1.473
1.493
9,129,954
-0.01(-0.62%)
Jul 12, 2005
1.507
1.522
1.496
1.502
7,167,085
+0.01(+0.65%)
Jul 11, 2005
1.500
1.501
1.483
1.493
7,186,096
+0.01(+0.88%)
Jul 08, 2005
1.450
1.482
1.449
1.480
7,102,923
+0.04(+2.75%)
Jul 07, 2005
1.414
1.441
1.390
1.440
5,370,561
+0.02(+1.75%)
Jul 06, 2005
1.399
1.430
1.398
1.415
6,748,847
+0.02(+1.63%)
Jul 05, 2005
1.357
1.392
1.345
1.392
8,873,308
+0.01(+0.85%)
Jul 01, 2005
1.376
1.389
1.368
1.381
3,920,985
+0.00(+0.31%)
Jun 30, 2005
1.368
1.395
1.368
1.376
5,391,948
+0.01(+0.74%)
Jun 29, 2005
1.368
1.371
1.359
1.366
5,784,047
+0.00(+0.15%)
Jun 28, 2005
1.347
1.370
1.342
1.364
7,353,629
+0.04(+2.66%)
Jun 27, 2005
1.355
1.355
1.328
1.329
3,620,376
-0.02(-1.62%)
Jun 24, 2005
1.371
1.372
1.351
1.351
7,647,109
-0.02(-1.23%)
Jun 23, 2005
1.370
1.387
1.364
1.368
7,110,053
+0.00(+0.00%)
Jun 22, 2005
1.349
1.370
1.338
1.368
7,625,721
+0.02(+1.40%)
Jun 21, 2005
1.361
1.374
1.344
1.349
4,895,290
-0.01(-1.05%)
Jun 20, 2005
1.392
1.392
1.349
1.363
6,580,125
-0.03(-2.06%)
Jun 17, 2005
1.392
1.410
1.387
1.392
8,207,928
+0.00(+0.24%)
Jun 16, 2005
1.421
1.443
1.372
1.388
7,985,739
-0.02(-1.58%)
Jun 15, 2005
1.363
1.412
1.357
1.411
8,880,437
+0.05(+3.52%)
Jun 14, 2005
1.376
1.386
1.324
1.363
12,120,596
-0.01(-0.68%)
Jun 13, 2005
1.382
1.382
1.368
1.372
7,547,302
-0.01(-0.52%)
Jun 10, 2005
1.378
1.387
1.368
1.379
7,863,357
+0.02(+1.49%)
Jun 09, 2005
1.349
1.363
1.317
1.359
19,377,984
+0.05(+3.49%)
Jun 08, 2005
1.367
1.367
1.306
1.313
14,978,163
-0.03(-2.59%)
Jun 07, 2005
1.391
1.393
1.335
1.348
15,538,982
-0.02(-1.54%)
Jun 06, 2005
1.313
1.376
1.292
1.369
17,760,874
+0.06(+4.66%)
Jun 03, 2005
1.273
1.329
1.273
1.308
16,204,362
+0.04(+3.26%)
Jun 02, 2005
1.265
1.281
1.264
1.267
7,510,468
+0.00(+0.20%)
Jun 01, 2005
1.229
1.275
1.215
1.264
13,861,276
+0.04(+3.02%)
May 31, 2005
1.260
1.265
1.227
1.227
6,870,041
-0.03(-2.38%)
May 27, 2005
1.262
1.264
1.241
1.257
7,561,560
+0.02(+1.36%)
May 26, 2005
1.205
1.242
1.195
1.240
8,691,517
+0.04(+3.08%)
May 25, 2005
1.254
1.254
1.191
1.203
10,363,282
-0.05(-3.90%)
May 24, 2005
1.246
1.310
1.231
1.252
29,425,210
+0.05(+4.24%)
May 23, 2005
1.187
1.223
1.186
1.201
13,711,566
+0.02(+1.86%)
May 20, 2005
1.182
1.184
1.161
1.179
5,549,976
+0.00(+0.00%)
May 19, 2005
1.161
1.224
1.153
1.179
7,695,824
+0.04(+3.13%)
May 18, 2005
1.107
1.146
1.103
1.143
8,566,758
+0.04(+3.70%)
May 17, 2005
1.083
1.108
1.072
1.103
6,608,642
+0.02(+2.06%)
May 16, 2005
1.079
1.087
1.068
1.080
3,255,605
+0.01(+0.71%)
May 13, 2005
1.083
1.086
1.060
1.073
8,361,203
-0.01(-1.20%)
May 12, 2005
1.084
1.098
1.076
1.086
8,349,321
+0.00(+0.27%)
May 11, 2005
1.081
1.086
1.067
1.083
4,310,707
+0.00(+0.27%)
May 10, 2005
1.085
1.087
1.073
1.080
6,682,309
-0.00(-0.35%)
May 09, 2005
1.084
1.092
1.073
1.084
3,790,285
-0.00(-0.31%)
May 06, 2005
1.079
1.095
1.071
1.087
4,175,255
+0.00(+0.12%)
May 05, 2005
1.060
1.103
1.057
1.086
6,750,035
+0.03(+2.59%)
May 04, 2005
1.068
1.090
1.052
1.058
6,051,387
-0.01(-1.37%)
May 03, 2005
1.075
1.093
1.061
1.073
10,497,546
-0.01(-0.55%)
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.