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
Hecla Mining Company
(NY:
HL
)
5.630
-0.140 (-2.43%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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
4.401
4.504
4.354
4.373
787,033
+0.04(+0.87%)
Apr 28, 2005
4.401
4.466
4.316
4.335
656,802
-0.10(-2.33%)
Apr 27, 2005
4.607
4.626
4.429
4.438
973,001
-0.17(-3.67%)
Apr 26, 2005
4.889
4.889
4.598
4.607
643,374
-0.21(-4.29%)
Apr 25, 2005
4.832
4.870
4.646
4.814
707,850
+0.08(+1.58%)
Apr 22, 2005
4.795
4.832
4.701
4.739
876,553
+0.00(+0.00%)
Apr 21, 2005
4.804
4.842
4.701
4.739
922,059
-0.07(-1.37%)
Apr 20, 2005
4.710
4.898
4.664
4.804
1,284,084
+0.13(+2.81%)
Apr 19, 2005
4.466
4.692
4.457
4.673
849,484
+0.28(+6.41%)
Apr 18, 2005
4.326
4.523
4.316
4.391
955,310
+0.09(+2.18%)
Apr 15, 2005
4.466
4.579
4.269
4.298
1,505,327
-0.15(-3.38%)
Apr 14, 2005
4.776
4.776
4.429
4.448
1,792,431
-0.33(-6.88%)
Apr 13, 2005
4.823
4.879
4.776
4.776
594,351
-0.03(-0.59%)
Apr 12, 2005
4.870
4.870
4.748
4.804
751,011
-0.06(-1.16%)
Apr 11, 2005
4.992
5.039
4.851
4.861
782,450
-0.08(-1.71%)
Apr 08, 2005
4.973
5.039
4.926
4.945
495,345
-0.01(-0.19%)
Apr 07, 2005
4.964
5.048
4.936
4.954
592,006
+0.03(+0.57%)
Apr 06, 2005
4.992
5.020
4.907
4.926
655,416
-0.02(-0.38%)
Apr 05, 2005
5.020
5.067
4.917
4.945
524,546
-0.05(-0.94%)
Apr 04, 2005
5.020
5.029
4.842
4.992
865,576
-0.06(-1.12%)
Apr 01, 2005
5.161
5.180
4.992
5.048
1,094,706
-0.09(-1.82%)
Mar 31, 2005
5.161
5.302
5.123
5.142
912,574
+0.03(+0.55%)
Mar 30, 2005
5.067
5.142
5.029
5.114
686,749
+0.08(+1.68%)
Mar 29, 2005
5.039
5.170
5.020
5.029
961,384
+0.00(+0.00%)
Mar 28, 2005
5.114
5.161
4.983
5.029
874,848
-0.03(-0.56%)
Mar 24, 2005
5.086
5.208
5.029
5.058
1,023,516
-0.08(-1.46%)
Mar 23, 2005
5.114
5.227
5.076
5.133
1,526,108
-0.04(-0.73%)
Mar 22, 2005
5.348
5.452
5.151
5.170
993,569
-0.16(-2.99%)
Mar 21, 2005
5.395
5.405
5.311
5.330
1,170,478
-0.16(-2.91%)
Mar 18, 2005
5.480
5.499
5.442
5.489
1,024,901
+0.01(+0.17%)
Mar 17, 2005
5.517
5.564
5.461
5.480
979,182
-0.10(-1.85%)
Mar 16, 2005
5.536
5.639
5.536
5.583
1,102,379
+0.08(+1.54%)
Mar 15, 2005
5.489
5.517
5.452
5.499
1,068,809
+0.03(+0.51%)
Mar 14, 2005
5.480
5.583
5.442
5.470
1,062,095
-0.09(-1.69%)
Mar 11, 2005
5.621
5.724
5.546
5.564
934,635
-0.06(-1.00%)
Mar 10, 2005
5.714
5.714
5.536
5.621
897,121
-0.08(-1.48%)
Mar 09, 2005
5.583
5.836
5.583
5.705
1,920,637
+0.08(+1.33%)
Mar 08, 2005
5.320
5.639
5.320
5.630
2,374,527
+0.41(+7.91%)
Mar 07, 2005
5.311
5.339
5.208
5.217
639,750
-0.09(-1.77%)
Mar 04, 2005
5.180
5.330
5.180
5.311
1,051,970
+0.21(+4.04%)
Mar 03, 2005
5.180
5.227
5.076
5.105
776,375
-0.08(-1.45%)
Mar 02, 2005
5.114
5.330
5.114
5.180
873,889
+0.01(+0.18%)
Mar 01, 2005
5.292
5.292
5.114
5.170
1,145,860
-0.12(-2.30%)
Feb 28, 2005
5.339
5.395
5.273
5.292
967,885
-0.03(-0.53%)
Feb 25, 2005
5.302
5.395
5.255
5.320
872,930
+0.00(+0.00%)
Feb 24, 2005
5.489
5.489
5.283
5.320
1,354,208
-0.21(-3.74%)
Feb 23, 2005
5.536
5.536
5.377
5.527
912,468
-0.05(-0.84%)
Feb 22, 2005
5.564
5.583
5.442
5.574
1,696,410
+0.17(+3.12%)
Feb 18, 2005
5.414
5.489
5.358
5.405
537,015
-0.01(-0.17%)
Feb 17, 2005
5.367
5.508
5.367
5.414
746,855
-0.01(-0.17%)
Feb 16, 2005
5.283
5.442
5.255
5.424
653,178
+0.11(+2.12%)
Feb 15, 2005
5.517
5.517
5.302
5.311
1,110,905
-0.23(-4.23%)
Feb 14, 2005
5.583
5.583
5.452
5.546
1,099,928
+0.10(+1.90%)
Feb 11, 2005
5.208
5.442
5.208
5.442
1,831,970
+0.28(+5.45%)
Feb 10, 2005
5.011
5.161
4.992
5.161
1,589,092
+0.23(+4.56%)
Feb 09, 2005
4.889
4.992
4.832
4.936
1,072,645
+0.07(+1.35%)
Feb 08, 2005
4.795
4.917
4.673
4.870
1,539,004
+0.06(+1.17%)
Feb 07, 2005
5.029
5.087
4.814
4.814
957,015
-0.23(-4.47%)
Feb 04, 2005
5.076
5.105
4.992
5.039
712,006
-0.04(-0.74%)
Feb 03, 2005
5.105
5.105
5.029
5.076
975,452
-0.13(-2.52%)
Feb 02, 2005
5.198
5.227
5.095
5.208
756,553
+0.05(+0.91%)
Feb 01, 2005
5.189
5.227
5.123
5.161
739,502
-0.03(-0.54%)
Jan 31, 2005
5.170
5.189
5.086
5.189
721,384
+0.02(+0.36%)
Jan 28, 2005
5.302
5.320
5.151
5.170
730,336
-0.17(-3.16%)
Jan 27, 2005
5.227
5.348
5.208
5.339
481,704
+0.05(+0.89%)
Jan 26, 2005
5.236
5.311
5.198
5.292
650,834
+0.19(+3.68%)
Jan 25, 2005
5.320
5.320
5.105
5.105
986,642
-0.23(-4.39%)
Jan 24, 2005
5.386
5.461
5.283
5.339
1,204,368
-0.01(-0.18%)
Jan 21, 2005
5.151
5.377
5.151
5.348
1,218,542
+0.21(+4.01%)
Jan 20, 2005
5.123
5.227
5.076
5.142
800,994
+0.00(+0.00%)
Jan 19, 2005
5.292
5.348
5.105
5.142
915,878
-0.09(-1.79%)
Jan 18, 2005
5.086
5.292
5.058
5.236
963,516
+0.15(+2.95%)
Jan 14, 2005
5.048
5.114
5.039
5.086
675,665
-0.07(-1.27%)
Jan 13, 2005
5.161
5.236
5.123
5.151
1,440,638
-0.08(-1.61%)
Jan 12, 2005
5.424
5.480
5.208
5.236
1,440,105
-0.11(-2.11%)
Jan 11, 2005
5.377
5.461
5.311
5.348
1,018,826
+0.10(+1.97%)
Jan 10, 2005
5.180
5.358
5.170
5.245
1,087,352
+0.16(+3.14%)
Jan 07, 2005
5.180
5.227
5.086
5.086
942,414
-0.02(-0.37%)
Jan 06, 2005
5.227
5.283
5.095
5.105
1,340,567
-0.10(-1.98%)
Jan 05, 2005
5.264
5.348
5.208
5.208
1,075,629
-0.04(-0.72%)
Jan 04, 2005
5.302
5.348
5.198
5.245
1,607,103
-0.05(-0.89%)
Jan 03, 2005
5.452
5.452
5.264
5.292
1,212,681
-0.18(-3.26%)
Dec 31, 2004
5.470
5.592
5.442
5.470
703,800
+0.00(+0.00%)
Dec 30, 2004
5.461
5.621
5.461
5.470
1,047,494
+0.02(+0.34%)
Dec 29, 2004
5.489
5.527
5.377
5.452
1,086,073
-0.14(-2.52%)
Dec 28, 2004
5.677
5.696
5.470
5.592
899,146
-0.10(-1.81%)
Dec 27, 2004
5.677
5.705
5.630
5.696
752,610
+0.08(+1.34%)
Dec 23, 2004
5.536
5.630
5.489
5.621
1,238,151
+0.13(+2.39%)
Dec 22, 2004
5.517
5.546
5.330
5.489
1,027,459
+0.05(+0.86%)
Dec 21, 2004
5.442
5.452
5.386
5.442
609,804
+0.05(+0.87%)
Dec 20, 2004
5.470
5.574
5.395
5.395
1,094,919
+0.01(+0.17%)
Dec 17, 2004
5.320
5.424
5.311
5.386
1,142,450
+0.08(+1.59%)
Dec 16, 2004
5.621
5.658
5.302
5.302
2,013,142
-0.32(-5.68%)
Dec 15, 2004
5.668
5.771
5.564
5.621
2,115,451
+0.11(+2.04%)
Dec 14, 2004
5.649
5.696
5.470
5.508
1,763,444
-0.16(-2.81%)
Dec 13, 2004
5.302
5.686
5.302
5.668
2,319,216
+0.41(+7.86%)
Dec 10, 2004
5.161
5.405
5.161
5.255
1,334,705
+0.05(+0.90%)
Dec 09, 2004
5.255
5.348
5.151
5.208
1,767,174
-0.13(-2.46%)
Dec 08, 2004
5.161
5.348
4.973
5.339
4,109,090
-0.04(-0.70%)
Dec 07, 2004
5.714
5.724
5.367
5.377
1,372,965
-0.34(-5.91%)
Dec 06, 2004
5.592
5.724
5.348
5.714
2,500,921
+0.03(+0.50%)
Dec 03, 2004
5.855
5.912
5.536
5.686
3,162,732
-0.17(-2.88%)
Dec 02, 2004
6.287
6.324
5.771
5.855
2,536,090
-0.47(-7.42%)
Dec 01, 2004
6.428
6.475
6.277
6.324
1,573,426
-0.05(-0.74%)
Nov 30, 2004
6.662
6.686
6.249
6.371
1,706,641
-0.24(-3.69%)
Nov 29, 2004
6.475
6.625
6.362
6.615
1,683,408
+0.14(+2.17%)
Nov 26, 2004
6.353
6.503
6.315
6.475
643,587
+0.17(+2.68%)
Nov 24, 2004
6.231
6.315
6.202
6.306
1,217,796
+0.10(+1.66%)
Nov 23, 2004
6.240
6.240
6.109
6.202
1,101,420
-0.01(-0.15%)
Nov 22, 2004
6.109
6.240
6.062
6.212
1,106,961
+0.09(+1.53%)
Nov 19, 2004
6.099
6.287
6.099
6.118
1,481,029
+0.04(+0.62%)
Nov 18, 2004
6.212
6.240
6.052
6.080
1,302,414
-0.21(-3.28%)
Nov 17, 2004
6.540
6.550
6.231
6.287
2,068,239
-0.08(-1.18%)
Nov 16, 2004
6.428
6.559
6.362
6.362
1,462,059
-0.06(-0.88%)
Nov 15, 2004
6.596
6.634
6.399
6.418
1,371,153
-0.15(-2.29%)
Nov 12, 2004
6.606
6.794
6.521
6.568
1,928,950
-0.04(-0.57%)
Nov 11, 2004
6.681
6.709
6.568
6.606
958,080
-0.06(-0.85%)
Nov 10, 2004
6.587
6.765
6.568
6.662
1,241,135
-0.06(-0.84%)
Nov 09, 2004
6.568
6.812
6.568
6.718
1,348,240
+0.11(+1.70%)
Nov 08, 2004
6.728
6.850
6.587
6.606
1,266,926
-0.13(-1.95%)
Nov 05, 2004
6.390
6.775
6.381
6.737
1,714,527
+0.32(+4.97%)
Nov 04, 2004
6.381
6.653
6.315
6.418
2,191,437
+0.22(+3.48%)
Nov 03, 2004
6.155
6.212
6.062
6.202
979,501
+0.20(+3.28%)
Nov 02, 2004
6.052
6.127
5.836
6.005
1,406,961
-0.15(-2.44%)
Nov 01, 2004
6.231
6.324
6.137
6.155
838,187
-0.17(-2.67%)
Oct 29, 2004
6.277
6.399
6.071
6.324
1,725,291
+0.15(+2.43%)
Oct 28, 2004
6.315
6.381
6.137
6.174
1,271,189
-0.12(-1.94%)
Oct 27, 2004
6.531
6.559
6.268
6.296
1,082,024
-0.14(-2.19%)
Oct 26, 2004
6.503
6.550
6.390
6.437
1,447,458
-0.13(-2.00%)
Oct 25, 2004
6.643
6.756
6.540
6.568
2,217,653
+0.18(+2.79%)
Oct 22, 2004
6.578
6.615
6.390
6.390
1,073,711
-0.17(-2.58%)
Oct 21, 2004
6.540
6.653
6.475
6.559
997,832
+0.03(+0.43%)
Oct 20, 2004
6.334
6.559
6.334
6.531
1,561,490
+0.31(+4.98%)
Oct 19, 2004
6.456
6.512
6.202
6.221
787,992
-0.14(-2.21%)
Oct 18, 2004
6.456
6.484
6.231
6.362
870,052
-0.05(-0.73%)
Oct 15, 2004
6.399
6.521
6.353
6.409
1,329,270
+0.03(+0.44%)
Oct 14, 2004
6.334
6.512
6.334
6.381
791,082
+0.07(+1.04%)
Oct 13, 2004
6.306
6.428
6.127
6.315
1,937,369
-0.18(-2.75%)
Oct 12, 2004
6.568
6.690
6.381
6.493
1,148,524
-0.36(-5.21%)
Oct 11, 2004
6.906
6.906
6.662
6.850
1,020,212
-0.05(-0.68%)
Oct 08, 2004
7.038
7.038
6.897
6.897
1,111,224
+0.14(+2.08%)
Oct 07, 2004
6.981
7.009
6.747
6.756
768,915
-0.22(-3.10%)
Oct 06, 2004
6.916
6.972
6.728
6.972
1,129,768
+0.08(+1.23%)
Oct 05, 2004
6.822
7.028
6.728
6.887
1,095,665
+0.16(+2.37%)
Oct 04, 2004
6.615
6.840
6.475
6.728
1,311,046
-0.19(-2.71%)
Oct 01, 2004
6.869
6.981
6.718
6.916
1,212,894
-0.07(-0.94%)
Sep 30, 2004
6.550
7.019
6.550
6.981
2,365,575
+0.43(+6.59%)
Sep 29, 2004
6.596
6.634
6.353
6.550
1,426,890
-0.01(-0.14%)
Sep 28, 2004
6.428
6.568
6.428
6.559
1,069,128
+0.23(+3.71%)
Sep 27, 2004
6.249
6.362
6.137
6.324
1,086,926
+0.10(+1.66%)
Sep 24, 2004
6.240
6.268
6.146
6.221
658,507
-0.04(-0.60%)
Sep 23, 2004
6.202
6.343
6.174
6.259
1,272,574
+0.13(+2.14%)
Sep 22, 2004
5.977
6.249
5.912
6.127
1,107,388
-0.03(-0.46%)
Sep 21, 2004
5.874
6.155
5.874
6.155
1,142,237
+0.38(+6.67%)
Sep 20, 2004
5.874
5.949
5.752
5.771
658,933
-0.10(-1.76%)
Sep 17, 2004
5.996
6.080
5.865
5.874
996,979
-0.09(-1.57%)
Sep 16, 2004
5.874
5.996
5.846
5.968
620,567
+0.12(+2.09%)
Sep 15, 2004
5.949
5.949
5.827
5.846
619,075
-0.08(-1.42%)
Sep 14, 2004
5.780
5.977
5.752
5.930
907,992
+0.15(+2.60%)
Sep 13, 2004
5.705
5.836
5.658
5.780
622,592
+0.12(+2.16%)
Sep 10, 2004
5.686
5.780
5.649
5.658
689,839
+0.04(+0.67%)
Sep 09, 2004
5.470
5.649
5.470
5.621
609,271
+0.12(+2.22%)
Sep 08, 2004
5.536
5.677
5.489
5.499
674,919
-0.11(-2.01%)
Sep 07, 2004
5.527
5.649
5.452
5.611
806,216
+0.01(+0.17%)
Sep 03, 2004
5.621
5.668
5.452
5.602
825,718
-0.08(-1.32%)
Sep 02, 2004
5.621
5.705
5.583
5.677
591,047
+0.03(+0.50%)
Sep 01, 2004
5.649
5.686
5.555
5.649
671,615
+0.04(+0.67%)
Aug 31, 2004
5.499
5.621
5.461
5.611
825,079
+0.15(+2.75%)
Aug 30, 2004
5.677
5.724
5.442
5.461
1,210,336
-0.16(-2.84%)
Aug 27, 2004
5.574
5.621
5.433
5.621
492,788
+0.07(+1.18%)
Aug 26, 2004
5.527
5.592
5.405
5.555
436,092
+0.04(+0.68%)
Aug 25, 2004
5.395
5.574
5.395
5.517
835,097
+0.17(+3.16%)
Aug 24, 2004
5.442
5.527
5.348
5.348
683,765
-0.27(-4.84%)
Aug 23, 2004
5.668
5.677
5.424
5.621
917,903
-0.06(-0.99%)
Aug 20, 2004
5.583
5.714
5.536
5.677
1,937,902
+0.16(+2.89%)
Aug 19, 2004
5.348
5.714
5.348
5.517
2,196,978
+0.18(+3.34%)
Aug 18, 2004
5.076
5.339
5.076
5.339
637,939
+0.23(+4.40%)
Aug 17, 2004
5.095
5.245
4.973
5.114
659,892
-0.01(-0.18%)
Aug 16, 2004
4.954
5.123
4.926
5.123
908,844
+0.29(+6.02%)
Aug 13, 2004
4.767
4.842
4.692
4.832
1,014,990
+0.14(+3.00%)
Aug 12, 2004
4.729
4.776
4.673
4.692
900,319
-0.04(-0.79%)
Aug 11, 2004
4.804
4.823
4.701
4.729
999,750
-0.17(-3.45%)
Aug 10, 2004
4.851
4.954
4.767
4.898
699,324
+0.08(+1.56%)
Aug 09, 2004
4.851
4.889
4.767
4.823
553,001
-0.08(-1.53%)
Aug 06, 2004
4.785
4.945
4.785
4.898
1,445,327
+0.15(+3.16%)
Aug 05, 2004
4.729
4.842
4.710
4.748
969,270
+0.00(+0.00%)
Aug 04, 2004
4.767
4.879
4.720
4.748
1,237,299
-0.13(-2.69%)
Aug 03, 2004
4.879
5.151
4.692
4.879
1,009,661
-0.01(-0.19%)
Aug 02, 2004
5.161
5.161
4.889
4.889
1,157,476
-0.18(-3.52%)
Jul 30, 2004
5.067
5.142
5.067
5.067
787,885
+0.08(+1.50%)
Jul 29, 2004
4.861
4.992
4.785
4.992
650,940
+0.11(+2.31%)
Jul 28, 2004
4.842
4.973
4.710
4.879
959,572
+0.04(+0.78%)
Jul 27, 2004
4.926
4.926
4.532
4.842
1,696,304
+0.01(+0.19%)
Jul 26, 2004
4.964
5.039
4.748
4.832
1,504,368
-0.17(-3.38%)
Jul 23, 2004
5.161
5.161
5.001
5.001
1,161,846
-0.27(-5.16%)
Jul 22, 2004
5.236
5.330
5.217
5.273
1,098,329
+0.11(+2.18%)
Jul 21, 2004
5.461
5.527
5.161
5.161
1,045,683
-0.38(-6.78%)
Jul 20, 2004
5.555
5.604
5.395
5.536
825,185
+0.01(+0.17%)
Jul 19, 2004
5.649
5.705
5.395
5.527
972,681
-0.12(-2.16%)
Jul 16, 2004
5.705
5.827
5.649
5.649
675,665
-0.06(-0.99%)
Jul 15, 2004
5.630
5.799
5.630
5.705
585,079
+0.08(+1.50%)
Jul 14, 2004
5.893
5.949
5.611
5.621
1,570,869
-0.19(-3.23%)
Jul 13, 2004
5.780
5.827
5.668
5.808
991,437
-0.07(-1.12%)
Jul 12, 2004
5.958
5.977
5.752
5.874
1,235,807
+0.02(+0.32%)
Jul 09, 2004
5.649
5.865
5.649
5.855
1,036,730
+0.09(+1.63%)
Jul 08, 2004
5.564
5.846
5.527
5.761
2,093,390
+0.26(+4.78%)
Jul 07, 2004
5.217
5.499
5.217
5.499
1,248,595
+0.37(+7.13%)
Jul 06, 2004
5.273
5.330
5.076
5.133
1,523,870
-0.14(-2.67%)
Jul 02, 2004
5.236
5.348
5.236
5.273
1,032,574
+0.08(+1.44%)
Jul 01, 2004
5.320
5.377
5.198
5.198
772,219
-0.15(-2.81%)
Jun 30, 2004
5.395
5.461
5.292
5.348
1,179,643
+0.01(+0.18%)
Jun 29, 2004
5.339
5.452
5.255
5.339
887,636
-0.08(-1.39%)
Jun 28, 2004
5.517
5.555
5.367
5.414
928,880
-0.07(-1.20%)
Jun 25, 2004
5.527
5.555
5.358
5.480
1,748,630
-0.02(-0.34%)
Jun 24, 2004
5.348
5.527
5.348
5.499
2,271,259
+0.20(+3.72%)
Jun 23, 2004
5.348
5.377
5.180
5.302
1,507,565
-0.05(-0.88%)
Jun 22, 2004
5.395
5.480
5.330
5.348
2,117,263
-0.09(-1.72%)
Jun 21, 2004
5.677
5.696
5.414
5.442
864,084
-0.18(-3.17%)
Jun 18, 2004
5.499
5.714
5.499
5.621
1,439,359
+0.18(+3.28%)
Jun 17, 2004
5.358
5.508
5.255
5.442
976,411
+0.14(+2.65%)
Jun 16, 2004
5.461
5.461
5.245
5.302
1,075,629
-0.16(-2.92%)
Jun 15, 2004
5.433
5.536
5.367
5.461
1,314,776
+0.12(+2.28%)
Jun 14, 2004
5.639
5.658
5.227
5.339
1,502,023
-0.39(-6.87%)
Jun 10, 2004
5.630
5.752
5.602
5.733
1,198,080
+0.12(+2.17%)
Jun 09, 2004
5.865
5.865
5.602
5.611
1,627,032
-0.32(-5.38%)
Jun 08, 2004
5.921
6.005
5.846
5.930
558,116
-0.08(-1.40%)
Jun 07, 2004
5.836
6.033
5.836
6.015
727,992
+0.19(+3.22%)
Jun 04, 2004
5.686
6.043
5.686
5.827
1,096,837
+0.16(+2.81%)
Jun 03, 2004
5.780
5.846
5.649
5.668
1,202,343
-0.10(-1.79%)
Jun 02, 2004
6.005
6.052
5.733
5.771
994,741
-0.22(-3.61%)
Jun 01, 2004
6.174
6.231
5.865
5.987
641,136
-0.10(-1.69%)
May 28, 2004
6.127
6.146
5.912
6.090
699,217
-0.04(-0.61%)
May 27, 2004
6.193
6.221
6.062
6.127
1,518,116
+0.05(+0.77%)
May 26, 2004
6.062
6.146
5.855
6.080
1,602,520
+0.04(+0.62%)
May 25, 2004
5.921
6.127
5.912
6.043
1,474,528
+0.20(+3.37%)
May 24, 2004
5.743
5.855
5.639
5.846
1,169,626
+0.20(+3.49%)
May 21, 2004
5.433
5.668
5.433
5.649
1,354,741
+0.23(+4.33%)
May 20, 2004
5.536
5.592
5.311
5.414
815,487
-0.07(-1.20%)
May 19, 2004
5.517
5.714
5.480
5.480
1,630,016
+0.08(+1.57%)
May 18, 2004
5.311
5.395
5.076
5.395
1,150,549
+0.15(+2.86%)
May 17, 2004
5.208
5.339
5.189
5.245
1,459,075
+0.16(+3.14%)
May 14, 2004
5.067
5.161
5.029
5.086
1,102,379
+0.07(+1.31%)
May 13, 2004
5.180
5.236
4.954
5.020
1,080,958
-0.16(-3.08%)
May 12, 2004
5.508
5.583
5.048
5.180
2,071,863
-0.07(-1.25%)
May 11, 2004
5.151
5.339
4.992
5.245
1,244,332
+0.10(+2.01%)
May 10, 2004
4.692
5.377
4.692
5.142
2,613,141
+0.17(+3.40%)
May 07, 2004
5.442
5.536
4.936
4.973
2,339,465
-0.47(-8.62%)
May 06, 2004
5.780
5.855
5.395
5.442
2,091,366
-0.24(-4.29%)
May 05, 2004
5.836
5.874
5.677
5.686
2,014,207
-0.07(-1.14%)
May 04, 2004
5.724
5.818
5.630
5.752
1,967,955
+0.28(+5.15%)
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.