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
IAMGOLD Corporation
(NY:
IAG
)
3.950
-0.070 (-1.74%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
May 28, 2004
5.368
5.415
5.154
5.266
3,818,593
+0.20(+3.87%)
May 27, 2004
5.126
5.191
5.070
5.070
966,992
+0.08(+1.69%)
May 26, 2004
5.210
5.210
4.948
4.986
496,778
-0.11(-2.20%)
May 25, 2004
5.004
5.126
4.939
5.098
1,449,846
+0.17(+3.41%)
May 24, 2004
4.789
4.929
4.743
4.929
551,940
+0.13(+2.72%)
May 21, 2004
4.649
4.799
4.621
4.799
979,310
+0.18(+3.84%)
May 20, 2004
4.575
4.668
4.519
4.621
560,508
+0.04(+0.81%)
May 19, 2004
4.565
4.631
4.491
4.584
1,128,622
+0.15(+3.37%)
May 18, 2004
4.519
4.519
4.323
4.435
314,476
-0.08(-1.86%)
May 17, 2004
4.584
4.724
4.509
4.519
937,002
+0.01(+0.21%)
May 14, 2004
4.444
4.556
4.444
4.509
856,883
+0.09(+2.11%)
May 13, 2004
4.509
4.528
4.276
4.416
429,512
-0.09(-2.07%)
May 12, 2004
4.640
4.696
4.463
4.509
948,141
-0.02(-0.41%)
May 11, 2004
4.341
4.528
4.220
4.528
651,552
+0.17(+3.85%)
May 10, 2004
4.043
4.388
3.828
4.360
1,275,042
+0.16(+3.78%)
May 07, 2004
4.388
4.388
4.173
4.201
1,008,230
-0.30(-6.64%)
May 06, 2004
4.556
4.649
4.453
4.500
671,153
-0.14(-3.02%)
May 05, 2004
4.659
4.752
4.612
4.640
514,344
+0.00(+0.00%)
May 04, 2004
4.379
4.771
4.379
4.640
1,094,025
+0.37(+8.75%)
May 03, 2004
4.435
4.481
4.248
4.267
805,363
-0.21(-4.79%)
Apr 30, 2004
4.547
4.603
4.463
4.481
871,343
-0.05(-1.03%)
Apr 29, 2004
4.453
4.631
4.453
4.528
1,055,144
+0.02(+0.41%)
Apr 28, 2004
4.808
4.808
4.435
4.509
1,187,747
-0.40(-8.18%)
Apr 27, 2004
5.126
5.126
4.901
4.911
907,868
-0.12(-2.41%)
Apr 26, 2004
5.163
5.182
4.995
5.032
712,712
-0.14(-2.71%)
Apr 23, 2004
5.228
5.228
5.079
5.172
2,401,737
+0.00(+0.00%)
Apr 22, 2004
4.855
5.182
4.855
5.172
1,923,274
+0.35(+7.16%)
Apr 21, 2004
4.855
4.939
4.715
4.827
634,415
-0.03(-0.58%)
Apr 20, 2004
5.191
5.247
4.855
4.855
755,342
-0.48(-8.93%)
Apr 19, 2004
5.406
5.406
5.228
5.331
519,378
-0.01(-0.17%)
Apr 16, 2004
5.182
5.406
5.182
5.340
1,211,740
+0.20(+3.81%)
Apr 15, 2004
5.154
5.182
5.107
5.144
920,614
-0.01(-0.18%)
Apr 14, 2004
5.359
5.359
5.135
5.154
1,433,244
-0.25(-4.66%)
Apr 13, 2004
5.518
5.518
5.331
5.406
1,350,662
-0.25(-4.46%)
Apr 12, 2004
5.835
5.835
5.620
5.658
1,358,802
-0.18(-3.04%)
Apr 08, 2004
5.891
5.910
5.798
5.835
1,072,068
-0.13(-2.19%)
Apr 07, 2004
6.012
6.012
5.882
5.966
1,617,260
-0.03(-0.47%)
Apr 06, 2004
6.003
6.012
5.919
5.994
1,097,989
+0.07(+1.26%)
Apr 05, 2004
5.938
5.938
5.872
5.919
1,691,487
-0.04(-0.63%)
Apr 02, 2004
5.844
5.966
5.807
5.956
1,913,849
-0.01(-0.16%)
Apr 01, 2004
6.171
6.171
5.956
5.966
2,515,916
-0.12(-1.99%)
Mar 31, 2004
6.377
6.498
5.928
6.087
6,093,512
-0.63(-9.44%)
Mar 30, 2004
6.582
6.750
6.517
6.722
518,842
+0.23(+3.60%)
Mar 29, 2004
6.461
6.535
6.442
6.489
194,833
+0.04(+0.58%)
Mar 26, 2004
6.433
6.498
6.395
6.451
180,373
+0.10(+1.62%)
Mar 25, 2004
6.330
6.349
6.255
6.349
273,345
+0.04(+0.59%)
Mar 24, 2004
6.283
6.405
6.190
6.311
208,865
-0.01(-0.15%)
Mar 23, 2004
6.349
6.386
6.265
6.321
113,001
+0.00(+0.00%)
Mar 22, 2004
6.358
6.433
6.302
6.321
272,703
+0.04(+0.59%)
Mar 19, 2004
6.162
6.283
6.115
6.283
255,886
+0.03(+0.45%)
Mar 18, 2004
6.087
6.293
6.078
6.255
526,554
+0.26(+4.36%)
Mar 17, 2004
6.022
6.050
5.807
5.994
305,050
-0.06(-0.93%)
Mar 16, 2004
6.069
6.115
5.966
6.050
249,567
+0.07(+1.09%)
Mar 15, 2004
6.125
6.162
5.984
5.984
260,385
-0.08(-1.38%)
Mar 12, 2004
6.153
6.153
5.956
6.069
131,317
-0.09(-1.52%)
Mar 11, 2004
5.994
6.218
5.956
6.162
194,940
+0.09(+1.54%)
Mar 10, 2004
6.349
6.349
6.012
6.069
196,976
-0.32(-4.97%)
Mar 09, 2004
6.311
6.526
6.311
6.386
217,219
-0.02(-0.29%)
Mar 08, 2004
6.349
6.442
6.302
6.405
181,659
+0.01(+0.15%)
Mar 05, 2004
6.442
6.517
6.321
6.395
174,590
+0.07(+1.18%)
Mar 04, 2004
6.349
6.377
6.218
6.321
302,586
+0.00(+0.00%)
Mar 03, 2004
6.209
6.321
6.087
6.321
287,591
+0.04(+0.59%)
Mar 02, 2004
6.274
6.302
6.134
6.283
220,647
-0.08(-1.32%)
Mar 01, 2004
6.395
6.451
6.293
6.367
201,367
+0.07(+1.04%)
Feb 27, 2004
6.461
6.461
6.255
6.302
247,425
-0.10(-1.60%)
Feb 26, 2004
6.255
6.517
6.255
6.405
176,946
-0.01(-0.15%)
Feb 25, 2004
6.386
6.442
6.237
6.414
145,777
-0.01(-0.15%)
Feb 24, 2004
7.095
7.095
6.283
6.423
185,301
+0.20(+3.15%)
Feb 23, 2004
6.293
6.442
6.218
6.227
334,720
-0.08(-1.33%)
Feb 20, 2004
6.367
6.367
6.162
6.311
376,493
-0.02(-0.30%)
Feb 19, 2004
6.321
6.479
6.255
6.330
313,833
+0.00(+0.00%)
Feb 18, 2004
6.759
6.759
6.321
6.330
748,380
-0.49(-7.12%)
Feb 17, 2004
6.806
6.909
6.666
6.815
861,382
+0.02(+0.27%)
Feb 13, 2004
6.871
6.909
6.591
6.797
235,107
+0.01(+0.14%)
Feb 12, 2004
6.909
6.918
6.778
6.787
260,921
-0.09(-1.36%)
Feb 11, 2004
6.787
6.937
6.713
6.881
346,823
+0.15(+2.22%)
Feb 10, 2004
6.815
6.853
6.694
6.731
575,932
-0.08(-1.23%)
Feb 09, 2004
6.815
6.871
6.731
6.815
242,712
+0.01(+0.14%)
Feb 06, 2004
6.685
6.806
6.629
6.806
555,581
+0.24(+3.70%)
Feb 05, 2004
6.535
6.582
6.451
6.563
308,478
+0.09(+1.44%)
Feb 04, 2004
6.461
6.582
6.395
6.470
364,496
+0.02(+0.29%)
Feb 03, 2004
6.433
6.461
6.274
6.451
523,448
+0.19(+2.98%)
Feb 02, 2004
6.106
6.265
5.975
6.265
663,227
+0.17(+2.76%)
Jan 30, 2004
6.050
6.134
5.975
6.097
230,073
+0.05(+0.77%)
Jan 29, 2004
6.125
6.227
5.994
6.050
393,416
-0.17(-2.70%)
Jan 28, 2004
6.442
6.451
6.209
6.218
385,276
-0.04(-0.60%)
Jan 27, 2004
6.162
6.461
6.162
6.255
596,605
+0.08(+1.36%)
Jan 26, 2004
6.423
6.423
6.171
6.171
389,453
-0.20(-3.08%)
Jan 23, 2004
6.330
6.395
6.330
6.367
239,820
-0.07(-1.16%)
Jan 22, 2004
6.507
6.507
6.349
6.442
366,853
-0.03(-0.43%)
Jan 21, 2004
6.526
6.526
6.339
6.470
431,012
-0.07(-1.00%)
Jan 20, 2004
6.311
6.554
6.311
6.535
426,406
+0.37(+6.06%)
Jan 16, 2004
5.975
6.218
5.975
6.162
489,923
+0.21(+3.45%)
Jan 15, 2004
5.984
5.984
5.770
5.956
749,344
-0.12(-2.00%)
Jan 14, 2004
6.078
6.237
6.069
6.078
477,712
-0.30(-4.69%)
Jan 13, 2004
6.302
6.442
6.181
6.377
512,416
+0.05(+0.74%)
Jan 12, 2004
6.470
6.498
6.265
6.330
339,540
-0.16(-2.45%)
Jan 09, 2004
6.395
6.694
6.395
6.489
461,431
+0.05(+0.72%)
Jan 08, 2004
6.573
6.582
6.414
6.442
534,373
-0.09(-1.43%)
Jan 07, 2004
6.890
6.890
6.479
6.535
424,478
-0.40(-5.79%)
Jan 06, 2004
7.245
7.245
6.890
6.937
514,022
-0.23(-3.26%)
Jan 05, 2004
6.843
7.236
6.741
7.170
573,897
+0.60(+9.09%)
Jan 02, 2004
6.507
6.666
6.507
6.573
169,877
+0.09(+1.44%)
Dec 31, 2003
6.582
6.666
6.461
6.479
205,973
-0.12(-1.84%)
Dec 30, 2003
6.666
6.694
6.629
6.601
299,694
-0.01(-0.14%)
Dec 29, 2003
6.535
6.610
6.503
6.610
690,969
+0.18(+2.76%)
Dec 26, 2003
6.339
6.442
6.311
6.433
224,075
+0.09(+1.47%)
Dec 24, 2003
6.274
6.442
6.274
6.339
302,158
+0.12(+1.95%)
Dec 23, 2003
6.143
6.265
6.059
6.218
415,052
+0.07(+1.06%)
Dec 22, 2003
6.321
6.330
6.125
6.153
383,883
-0.10(-1.64%)
Dec 19, 2003
6.442
6.442
6.171
6.255
643,840
-0.19(-2.90%)
Dec 18, 2003
6.507
6.517
6.405
6.442
309,227
-0.16(-2.40%)
Dec 17, 2003
6.433
6.666
2.801
6.601
432,940
+0.19(+2.91%)
Dec 16, 2003
6.666
6.666
6.414
6.414
328,614
-0.21(-3.24%)
Dec 15, 2003
6.498
6.787
6.498
6.629
309,013
+0.03(+0.42%)
Dec 12, 2003
6.582
6.713
6.563
6.601
534,052
+0.02(+0.28%)
Dec 11, 2003
6.162
6.769
6.115
6.582
680,472
+0.14(+2.17%)
Dec 10, 2003
7.245
7.245
6.451
6.442
1,335,988
-0.79(-10.97%)
Dec 09, 2003
7.562
7.562
7.198
7.236
425,121
-0.33(-4.32%)
Dec 08, 2003
7.646
7.646
7.534
7.562
257,065
+0.04(+0.50%)
Dec 05, 2003
7.273
7.600
7.226
7.525
276,237
+0.19(+2.54%)
Dec 04, 2003
7.506
7.516
7.226
7.338
319,403
-0.22(-2.96%)
Dec 03, 2003
7.693
7.702
7.488
7.562
296,910
-0.16(-2.06%)
Dec 02, 2003
7.749
7.870
7.656
7.721
324,865
+0.00(+0.00%)
Dec 01, 2003
7.796
7.889
7.618
7.721
649,089
-0.07(-0.96%)
Nov 28, 2003
7.534
7.796
7.516
7.796
181,552
+0.30(+3.98%)
Nov 26, 2003
7.236
7.534
7.236
7.497
548,191
+0.30(+4.15%)
Nov 25, 2003
7.011
7.329
7.011
7.198
318,653
+0.19(+2.66%)
Nov 24, 2003
7.226
7.226
6.946
7.011
790,796
-0.34(-4.57%)
Nov 21, 2003
7.404
7.404
7.292
7.348
212,935
-0.06(-0.76%)
Nov 20, 2003
7.478
7.609
7.282
7.404
321,652
-0.06(-0.75%)
Nov 19, 2003
7.628
7.628
7.432
7.460
271,203
-0.12(-1.60%)
Nov 18, 2003
7.478
7.646
7.469
7.581
485,852
+0.12(+1.63%)
Nov 17, 2003
7.460
7.460
7.189
7.460
383,669
+0.03(+0.38%)
Nov 14, 2003
6.647
7.572
6.647
7.432
499,027
-0.04(-0.50%)
Nov 13, 2003
7.674
7.730
7.376
7.469
563,400
-0.14(-1.84%)
Nov 12, 2003
7.245
7.674
7.245
7.609
450,506
+0.43(+5.98%)
Nov 11, 2003
7.152
7.198
7.114
7.180
253,637
+0.10(+1.45%)
Nov 10, 2003
7.189
7.320
7.142
7.077
342,003
-0.02(-0.26%)
Nov 07, 2003
6.881
7.123
6.843
7.095
370,280
+0.12(+1.74%)
Nov 06, 2003
7.002
7.086
6.927
6.974
283,521
-0.12(-1.71%)
Nov 05, 2003
6.769
6.937
6.965
7.095
304,836
+0.08(+1.20%)
Nov 04, 2003
6.769
7.077
6.769
7.011
385,987
+0.31(+4.60%)
Nov 03, 2003
7.002
7.039
6.554
6.703
607,784
-0.30(-4.27%)
Oct 31, 2003
7.002
7.133
7.002
7.002
384,098
-0.07(-1.06%)
Oct 30, 2003
7.133
7.226
7.049
7.077
426,942
-0.03(-0.39%)
Oct 29, 2003
6.741
7.161
6.722
7.105
671,903
+0.46(+6.88%)
Oct 28, 2003
6.815
6.815
6.489
6.647
703,501
-0.17(-2.47%)
Oct 27, 2003
6.769
6.881
6.694
6.815
435,939
+0.18(+2.67%)
Oct 24, 2003
6.433
6.787
6.395
6.638
509,310
+0.21(+3.34%)
Oct 23, 2003
6.489
6.507
6.395
6.423
463,145
-0.02(-0.29%)
Oct 22, 2003
6.470
6.470
6.358
6.442
448,150
+0.13(+2.07%)
Oct 21, 2003
6.209
6.339
6.171
6.311
435,618
+0.22(+3.68%)
Oct 20, 2003
6.059
6.143
6.022
6.087
222,896
+0.12(+2.03%)
Oct 17, 2003
5.947
5.994
5.882
5.966
160,130
-0.07(-1.08%)
Oct 16, 2003
5.994
6.097
5.975
6.031
155,631
+0.04(+0.62%)
Oct 15, 2003
5.956
6.031
5.900
5.994
236,178
+0.04(+0.63%)
Oct 14, 2003
5.910
5.994
5.891
5.956
217,327
-0.06(-0.93%)
Oct 13, 2003
5.854
6.012
5.816
6.012
195,155
+0.17(+2.88%)
Oct 10, 2003
5.835
5.872
5.798
5.844
128,746
+0.07(+1.29%)
Oct 09, 2003
5.648
5.770
5.620
5.770
257,707
-0.06(-0.96%)
Oct 08, 2003
5.779
5.872
5.779
5.826
285,342
-0.04(-0.64%)
Oct 07, 2003
5.788
5.928
5.788
5.863
196,226
+0.15(+2.61%)
Oct 06, 2003
5.779
5.826
5.751
5.714
239,070
-0.01(-0.16%)
Oct 03, 2003
5.835
5.872
5.602
5.723
826,464
-0.14(-2.39%)
Oct 02, 2003
5.695
5.872
5.695
5.863
362,354
+0.08(+1.45%)
Oct 01, 2003
5.788
5.844
5.611
5.779
479,426
-0.02(-0.32%)
Sep 30, 2003
5.788
5.882
5.723
5.798
430,262
+0.18(+3.16%)
Sep 29, 2003
5.555
5.742
5.499
5.620
317,153
+0.07(+1.18%)
Sep 26, 2003
5.742
5.742
5.508
5.555
626,917
-0.24(-4.19%)
Sep 25, 2003
6.022
6.190
5.891
5.798
829,891
-0.22(-3.72%)
Sep 24, 2003
5.835
5.956
5.816
6.022
800,864
+0.26(+4.54%)
Sep 23, 2003
5.807
5.816
5.742
5.760
304,193
-0.10(-1.75%)
Sep 22, 2003
5.854
5.882
5.742
5.863
682,400
+0.09(+1.62%)
Sep 19, 2003
5.424
5.770
5.424
5.770
555,046
+0.45(+8.42%)
Sep 18, 2003
5.592
5.592
5.340
5.322
540,050
-0.19(-3.39%)
Sep 17, 2003
5.490
5.508
5.490
5.508
235,000
+0.00(+0.00%)
Sep 16, 2003
5.471
5.546
5.471
5.508
223,003
-0.07(-1.17%)
Sep 15, 2003
5.555
5.592
5.452
5.574
343,288
-0.13(-2.29%)
Sep 12, 2003
5.648
5.788
5.648
5.704
635,379
-0.01(-0.16%)
Sep 11, 2003
5.695
5.770
5.555
5.714
532,231
-0.07(-1.29%)
Sep 10, 2003
5.928
5.928
5.667
5.788
414,303
-0.07(-1.12%)
Sep 09, 2003
5.928
5.966
5.807
5.854
606,566
+0.14(+2.45%)
Sep 08, 2003
5.732
5.779
5.639
5.714
254,280
-0.02(-0.33%)
Sep 05, 2003
5.686
5.807
5.648
5.732
730,278
+0.08(+1.49%)
Sep 04, 2003
5.546
5.648
5.406
5.648
433,690
+0.10(+1.85%)
Sep 03, 2003
5.303
5.574
5.182
5.546
436,367
+0.22(+4.21%)
Sep 02, 2003
5.452
5.452
5.322
5.322
339,004
-0.13(-2.40%)
Aug 29, 2003
5.583
5.592
5.452
5.452
412,375
-0.04(-0.68%)
Aug 28, 2003
5.490
5.536
5.387
5.490
374,029
-0.06(-1.01%)
Aug 27, 2003
5.462
5.546
5.378
5.546
1,058,893
+0.16(+2.95%)
Aug 26, 2003
5.434
5.443
5.303
5.387
452,434
-0.07(-1.37%)
Aug 25, 2003
5.415
5.555
5.387
5.462
734,027
+0.10(+1.92%)
Aug 22, 2003
5.396
5.415
5.256
5.359
349,287
-0.01(-0.17%)
Aug 21, 2003
5.312
5.452
5.228
5.368
632,379
+0.03(+0.52%)
Aug 20, 2003
5.163
5.340
5.154
5.340
756,949
+0.21(+4.00%)
Aug 19, 2003
5.023
5.135
4.948
5.135
291,340
+0.11(+2.23%)
Aug 18, 2003
5.154
5.172
4.911
5.023
388,489
-0.21(-4.10%)
Aug 15, 2003
4.948
5.238
4.948
5.238
57,625
+0.23(+4.66%)
Aug 14, 2003
5.060
5.200
4.948
5.004
664,084
+0.01(+0.19%)
Aug 13, 2003
4.892
5.060
4.799
4.995
335,148
+0.11(+2.29%)
Aug 12, 2003
4.976
4.986
4.883
4.883
246,139
-0.10(-2.06%)
Aug 11, 2003
4.995
5.060
4.948
4.986
527,947
+0.11(+2.30%)
Aug 08, 2003
4.771
4.986
4.715
4.873
513,594
+0.16(+3.37%)
Aug 07, 2003
4.789
4.789
4.696
4.715
129,068
-0.07(-1.56%)
Aug 06, 2003
4.799
4.836
4.715
4.789
202,974
+0.02(+0.39%)
Aug 05, 2003
4.780
4.836
4.668
4.771
103,897
-0.09(-1.92%)
Aug 04, 2003
4.668
4.864
4.668
4.864
81,082
+0.24(+5.25%)
Aug 01, 2003
4.640
4.733
4.612
4.621
101,969
-0.01(-0.20%)
Jul 31, 2003
4.696
4.705
4.537
4.631
220,326
+0.03(+0.61%)
Jul 30, 2003
4.621
4.677
4.519
4.603
209,936
-0.11(-2.38%)
Jul 29, 2003
4.827
4.892
4.677
4.715
155,738
-0.10(-2.13%)
Jul 28, 2003
5.004
5.042
4.817
4.817
188,193
-0.09(-1.90%)
Jul 25, 2003
4.995
5.060
4.901
4.911
829,248
-0.03(-0.57%)
Jul 24, 2003
4.929
4.995
4.827
4.939
373,494
+0.07(+1.34%)
Jul 23, 2003
4.565
4.939
4.565
4.873
594,998
+0.32(+6.97%)
Jul 22, 2003
4.584
4.612
4.528
4.556
131,210
+0.00(+0.00%)
Jul 21, 2003
4.444
4.593
4.444
4.556
254,065
+0.12(+2.74%)
Jul 18, 2003
4.435
4.453
4.369
4.435
78,940
-0.03(-0.63%)
Jul 17, 2003
4.416
4.481
4.332
4.463
85,902
+0.06(+1.27%)
Jul 16, 2003
4.388
4.463
4.379
4.407
144,599
+0.04(+0.85%)
Jul 15, 2003
4.528
4.575
4.360
4.369
250,745
-0.16(-3.51%)
Jul 14, 2003
4.593
4.612
4.528
4.528
340,396
+0.01(+0.21%)
Jul 11, 2003
4.491
4.519
4.351
4.519
176,946
+0.01(+0.21%)
Jul 10, 2003
4.593
4.593
4.435
4.509
466,894
-0.13(-2.82%)
Jul 09, 2003
4.771
4.799
4.640
4.640
102,504
-0.17(-3.50%)
Jul 08, 2003
4.761
4.808
4.705
4.808
96,934
-0.03(-0.58%)
Jul 07, 2003
4.883
4.883
4.715
4.836
324,973
-0.07(-1.33%)
Jul 03, 2003
4.836
4.911
4.789
4.901
325,615
+0.10(+2.14%)
Jul 02, 2003
4.836
4.855
4.733
4.799
226,431
+0.03(+0.59%)
Jul 01, 2003
4.659
4.808
4.640
4.771
359,355
+0.17(+3.65%)
Jun 30, 2003
4.565
4.640
4.565
4.603
50,127
+0.07(+1.44%)
Jun 27, 2003
4.509
4.612
4.509
4.537
120,177
+0.00(+0.00%)
Jun 26, 2003
4.528
4.547
4.407
4.537
218,826
-0.04(-0.82%)
Jun 25, 2003
4.621
4.640
4.509
4.575
231,679
+0.02(+0.41%)
Jun 24, 2003
4.631
4.631
4.537
4.556
306,014
-0.10(-2.20%)
Jun 23, 2003
4.836
4.836
4.575
4.659
301,408
-0.21(-4.22%)
Jun 20, 2003
4.789
4.864
4.715
4.864
471,071
+0.07(+1.56%)
Jun 19, 2003
4.799
4.883
4.743
4.789
424,264
-0.02(-0.39%)
Jun 18, 2003
4.771
4.855
4.743
4.808
220,219
-0.01(-0.19%)
Jun 17, 2003
4.724
4.864
4.715
4.817
411,196
+0.08(+1.78%)
Jun 16, 2003
4.845
4.845
4.677
4.733
260,921
-0.07(-1.36%)
Jun 13, 2003
4.603
4.799
4.565
4.799
420,408
+0.16(+3.42%)
Jun 12, 2003
4.668
4.677
4.621
4.640
173,733
+0.01(+0.20%)
Jun 11, 2003
4.621
4.687
4.593
4.631
112,358
+0.05(+1.02%)
Jun 10, 2003
4.668
4.668
4.547
4.584
318,439
-0.13(-2.77%)
Jun 09, 2003
4.780
4.827
4.696
4.715
168,806
-0.07(-1.37%)
Jun 06, 2003
4.696
4.808
4.640
4.780
260,706
-0.01(-0.20%)
Jun 05, 2003
4.715
4.789
4.705
4.789
268,097
+0.17(+3.64%)
Jun 04, 2003
4.705
4.715
4.593
4.621
176,410
-0.07(-1.39%)
Jun 03, 2003
4.752
4.761
4.668
4.687
118,785
-0.09(-1.95%)
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.