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 31, 2005
5.975
6.059
5.938
6.022
305,800
-0.14(-2.27%)
May 27, 2005
6.069
6.181
6.012
6.162
339,647
+0.21(+3.61%)
May 26, 2005
6.022
6.059
5.928
5.947
196,226
-0.16(-2.60%)
May 25, 2005
5.984
6.106
5.863
6.106
499,241
+0.21(+3.48%)
May 24, 2005
6.134
6.153
5.891
5.900
175,768
-0.22(-3.66%)
May 23, 2005
5.956
6.153
5.956
6.125
229,323
+0.17(+2.82%)
May 20, 2005
5.788
6.003
5.732
5.956
165,378
+0.17(+2.90%)
May 19, 2005
5.695
5.788
5.648
5.788
129,282
+0.04(+0.65%)
May 18, 2005
5.602
5.770
5.574
5.751
271,953
+0.18(+3.18%)
May 17, 2005
5.835
5.835
5.574
5.574
157,880
-0.07(-1.16%)
May 16, 2005
5.592
5.648
5.434
5.639
273,560
+0.05(+0.83%)
May 13, 2005
5.574
5.788
5.387
5.592
286,413
-0.03(-0.50%)
May 12, 2005
5.648
5.788
5.555
5.620
280,629
-0.23(-3.99%)
May 11, 2005
5.676
5.872
5.676
5.854
86,438
+0.04(+0.64%)
May 10, 2005
5.994
6.106
5.788
5.816
125,747
-0.16(-2.66%)
May 09, 2005
5.788
5.975
5.788
5.975
62,552
+0.10(+1.75%)
May 06, 2005
5.807
5.891
5.695
5.872
52,484
-0.06(-0.94%)
May 05, 2005
5.966
5.966
5.863
5.928
79,690
+0.02(+0.32%)
May 04, 2005
5.695
5.928
5.686
5.910
246,139
+0.27(+4.80%)
May 03, 2005
5.499
5.639
5.499
5.639
330,007
+0.10(+1.86%)
May 02, 2005
5.639
5.695
5.462
5.536
237,249
-0.15(-2.63%)
Apr 29, 2005
5.583
5.695
5.583
5.686
230,930
+0.17(+3.05%)
Apr 28, 2005
5.480
5.555
5.452
5.518
225,253
-0.18(-3.11%)
Apr 27, 2005
5.742
5.779
5.611
5.695
180,373
-0.09(-1.61%)
Apr 26, 2005
5.844
5.900
5.742
5.788
120,285
+0.00(+0.00%)
Apr 25, 2005
5.751
5.919
5.704
5.788
83,224
+0.03(+0.49%)
Apr 22, 2005
5.592
5.770
5.592
5.760
140,635
+0.24(+4.40%)
Apr 21, 2005
5.686
5.742
5.518
5.518
121,677
-0.10(-1.83%)
Apr 20, 2005
5.788
5.910
5.574
5.620
225,895
-0.16(-2.75%)
Apr 19, 2005
5.350
5.779
5.340
5.779
348,751
+0.62(+11.93%)
Apr 18, 2005
4.995
5.172
4.995
5.163
226,967
+0.11(+2.22%)
Apr 15, 2005
5.107
5.182
4.995
5.051
102,290
-0.06(-1.10%)
Apr 14, 2005
5.378
5.378
5.070
5.107
329,793
-0.28(-5.20%)
Apr 13, 2005
5.462
5.462
5.350
5.387
74,548
-0.07(-1.20%)
Apr 12, 2005
5.620
5.620
5.387
5.452
96,934
-0.17(-2.99%)
Apr 11, 2005
5.723
5.742
5.583
5.620
44,236
-0.05(-0.82%)
Apr 08, 2005
5.751
5.779
5.639
5.667
60,088
-0.04(-0.65%)
Apr 07, 2005
5.452
5.826
5.452
5.704
149,204
+0.21(+3.74%)
Apr 06, 2005
5.583
5.583
5.434
5.499
158,309
+0.00(+0.00%)
Apr 05, 2005
5.536
5.611
5.490
5.499
197,404
-0.04(-0.67%)
Apr 04, 2005
5.714
5.723
5.499
5.536
245,282
-0.21(-3.58%)
Apr 01, 2005
5.695
5.760
5.639
5.742
302,801
+0.01(+0.16%)
Mar 31, 2005
5.732
5.816
5.686
5.732
122,427
+0.09(+1.66%)
Mar 30, 2005
5.695
5.695
5.611
5.639
130,460
-0.04(-0.66%)
Mar 29, 2005
5.676
5.807
5.611
5.676
104,218
+0.03(+0.50%)
Mar 28, 2005
5.648
5.704
5.630
5.648
101,112
-0.01(-0.16%)
Mar 24, 2005
5.648
5.695
5.527
5.658
175,018
+0.02(+0.33%)
Mar 23, 2005
5.751
5.751
5.592
5.639
180,481
-0.14(-2.42%)
Mar 22, 2005
6.040
6.097
5.779
5.779
132,281
-0.23(-3.88%)
Mar 21, 2005
6.181
6.181
5.947
6.012
183,694
-0.26(-4.17%)
Mar 18, 2005
6.311
6.311
6.218
6.274
104,111
-0.07(-1.03%)
Mar 17, 2005
6.311
6.377
6.255
6.339
80,439
+0.02(+0.30%)
Mar 16, 2005
6.414
6.470
6.302
6.321
205,437
-0.03(-0.44%)
Mar 15, 2005
6.386
6.405
6.302
6.349
70,157
+0.01(+0.15%)
Mar 14, 2005
6.405
6.405
6.302
6.339
184,551
-0.10(-1.59%)
Mar 11, 2005
6.535
6.591
6.442
6.442
175,661
-0.15(-2.27%)
Mar 10, 2005
6.638
6.675
6.526
6.591
99,398
-0.03(-0.42%)
Mar 09, 2005
6.685
6.797
6.619
6.619
306,228
-0.07(-1.12%)
Mar 08, 2005
6.741
6.769
6.675
6.694
354,642
+0.11(+1.70%)
Mar 07, 2005
6.573
6.741
6.554
6.582
101,326
-0.12(-1.81%)
Mar 04, 2005
6.545
6.769
6.545
6.703
130,139
+0.21(+3.31%)
Mar 03, 2005
6.554
6.601
6.470
6.489
98,862
-0.13(-1.97%)
Mar 02, 2005
6.647
6.666
6.573
6.619
84,188
-0.12(-1.80%)
Mar 01, 2005
6.722
6.741
6.535
6.741
86,866
+0.03(+0.42%)
Feb 28, 2005
6.722
6.769
6.703
6.713
142,992
+0.08(+1.27%)
Feb 25, 2005
6.750
6.750
6.582
6.629
169,448
-0.02(-0.28%)
Feb 24, 2005
6.769
6.955
6.461
6.647
250,209
-0.22(-3.26%)
Feb 23, 2005
6.983
7.002
6.862
6.871
131,745
-0.19(-2.65%)
Feb 22, 2005
7.095
7.180
6.806
7.058
275,059
+0.20(+2.86%)
Feb 18, 2005
6.890
6.909
6.843
6.862
50,449
-0.10(-1.47%)
Feb 17, 2005
6.769
6.993
6.769
6.965
78,511
+0.08(+1.22%)
Feb 16, 2005
6.871
6.955
6.722
6.881
124,248
-0.08(-1.21%)
Feb 15, 2005
6.955
7.039
6.899
6.965
111,501
-0.03(-0.40%)
Feb 14, 2005
6.974
7.011
6.881
6.993
222,147
+0.12(+1.77%)
Feb 11, 2005
6.657
6.871
6.601
6.871
256,743
+0.29(+4.40%)
Feb 10, 2005
6.367
6.666
6.349
6.582
179,409
+0.21(+3.37%)
Feb 09, 2005
6.171
6.377
6.115
6.367
541,121
+0.23(+3.81%)
Feb 08, 2005
6.040
6.143
6.022
6.134
118,892
+0.07(+1.23%)
Feb 07, 2005
6.143
6.227
6.031
6.059
109,466
-0.09(-1.52%)
Feb 04, 2005
6.143
6.302
6.069
6.153
88,044
-0.09(-1.49%)
Feb 03, 2005
6.171
6.255
6.022
6.246
129,603
-0.01(-0.15%)
Feb 02, 2005
6.274
6.377
6.246
6.255
101,969
-0.02(-0.30%)
Feb 01, 2005
6.171
6.358
6.087
6.274
169,234
+0.09(+1.51%)
Jan 31, 2005
6.106
6.330
6.022
6.181
150,061
+0.07(+1.07%)
Jan 28, 2005
6.059
6.321
6.003
6.115
264,455
+0.30(+5.14%)
Jan 27, 2005
5.695
5.816
5.648
5.816
152,418
+0.14(+2.47%)
Jan 26, 2005
5.751
5.779
5.676
5.676
77,333
+0.04(+0.66%)
Jan 25, 2005
5.788
5.788
5.611
5.639
73,156
-0.18(-3.05%)
Jan 24, 2005
5.910
5.947
5.751
5.816
96,720
-0.05(-0.80%)
Jan 21, 2005
5.611
5.882
5.611
5.863
168,163
+0.21(+3.80%)
Jan 20, 2005
5.658
5.704
5.583
5.648
36,203
-0.02(-0.33%)
Jan 19, 2005
5.704
5.760
5.602
5.667
91,793
-0.01(-0.16%)
Jan 18, 2005
5.695
5.742
5.602
5.676
88,687
-0.04(-0.65%)
Jan 14, 2005
5.695
5.732
5.620
5.714
58,696
+0.01(+0.16%)
Jan 13, 2005
5.788
5.788
5.686
5.704
166,342
-0.11(-1.93%)
Jan 12, 2005
6.003
6.078
5.742
5.816
252,245
-0.16(-2.66%)
Jan 11, 2005
6.069
6.069
5.975
5.975
64,694
-0.05(-0.78%)
Jan 10, 2005
5.844
6.059
5.835
6.022
160,772
+0.18(+3.04%)
Jan 07, 2005
5.788
5.844
5.742
5.844
266,169
+0.17(+2.96%)
Jan 06, 2005
5.788
5.788
5.602
5.676
151,775
-0.11(-1.94%)
Jan 05, 2005
5.779
5.900
5.770
5.788
143,956
-0.07(-1.12%)
Jan 04, 2005
5.891
5.966
5.760
5.854
168,163
-0.06(-0.95%)
Jan 03, 2005
6.125
6.209
5.882
5.910
104,111
-0.30(-4.81%)
Dec 31, 2004
6.143
6.246
6.143
6.209
49,592
+0.06(+0.91%)
Dec 30, 2004
6.171
6.218
6.134
6.153
158,202
-0.03(-0.45%)
Dec 29, 2004
6.302
6.302
6.106
6.181
186,586
-0.30(-4.61%)
Dec 28, 2004
6.573
6.573
6.349
6.479
98,755
-0.03(-0.43%)
Dec 27, 2004
6.162
6.526
6.134
6.507
98,755
+0.39(+6.41%)
Dec 23, 2004
6.162
6.162
6.087
6.115
86,438
-0.03(-0.46%)
Dec 22, 2004
6.302
6.302
6.078
6.143
180,373
-0.16(-2.52%)
Dec 21, 2004
6.162
6.302
6.134
6.302
100,362
+0.15(+2.43%)
Dec 20, 2004
6.246
6.339
6.125
6.153
110,752
-0.10(-1.64%)
Dec 17, 2004
6.274
6.451
6.209
6.255
208,115
-0.09(-1.47%)
Dec 16, 2004
6.517
6.545
6.255
6.349
255,029
-0.34(-5.03%)
Dec 15, 2004
6.274
6.694
6.143
6.685
285,984
+0.59(+9.65%)
Dec 14, 2004
6.134
6.181
5.938
6.097
401,021
-0.09(-1.51%)
Dec 13, 2004
6.218
6.442
6.162
6.190
170,091
+0.01(+0.15%)
Dec 10, 2004
6.040
6.339
6.040
6.181
348,001
+0.10(+1.69%)
Dec 09, 2004
6.143
6.162
6.003
6.078
631,523
-0.09(-1.51%)
Dec 08, 2004
6.209
6.293
6.078
6.171
584,822
-0.35(-5.44%)
Dec 07, 2004
6.769
6.769
6.395
6.526
778,478
-0.38(-5.54%)
Dec 06, 2004
6.937
6.955
6.815
6.909
160,344
-0.03(-0.40%)
Dec 03, 2004
6.769
7.180
6.769
6.937
330,649
-0.20(-2.75%)
Dec 02, 2004
7.469
7.469
7.049
7.133
307,085
-0.33(-4.38%)
Dec 01, 2004
7.170
7.469
7.170
7.460
500,205
+0.30(+4.17%)
Nov 30, 2004
7.236
7.422
7.114
7.161
545,941
+0.09(+1.32%)
Nov 29, 2004
7.142
7.152
7.021
7.067
160,772
-0.09(-1.30%)
Nov 26, 2004
7.039
7.217
7.030
7.161
323,687
+0.40(+5.94%)
Nov 24, 2004
6.666
6.759
6.657
6.759
149,633
+0.12(+1.83%)
Nov 23, 2004
6.759
6.797
6.619
6.638
249,353
-0.16(-2.34%)
Nov 22, 2004
6.955
6.993
6.741
6.797
381,420
-0.17(-2.41%)
Nov 19, 2004
6.993
7.133
6.927
6.965
219,040
-0.03(-0.40%)
Nov 18, 2004
7.086
7.086
6.974
6.993
160,879
-0.16(-2.22%)
Nov 17, 2004
7.114
7.170
7.030
7.152
322,402
+0.18(+2.54%)
Nov 16, 2004
6.974
7.170
6.909
6.974
338,683
+0.04(+0.54%)
Nov 15, 2004
6.825
7.095
6.815
6.937
296,053
+0.11(+1.64%)
Nov 12, 2004
6.489
6.937
6.479
6.825
516,593
-0.04(-0.54%)
Nov 11, 2004
6.582
6.918
6.535
6.862
294,232
+0.15(+2.23%)
Nov 10, 2004
6.946
6.965
6.694
6.713
280,736
-0.23(-3.36%)
Nov 09, 2004
6.955
7.039
6.927
6.946
204,688
-0.01(-0.13%)
Nov 08, 2004
6.937
7.021
6.862
6.955
190,977
-0.05(-0.67%)
Nov 05, 2004
7.049
7.049
6.834
7.002
279,665
-0.04(-0.53%)
Nov 04, 2004
7.114
7.254
7.011
7.039
401,021
+0.17(+2.45%)
Nov 03, 2004
6.713
6.909
6.675
6.871
205,223
+0.40(+6.20%)
Nov 02, 2004
6.862
6.862
6.470
6.470
473,213
-0.44(-6.35%)
Nov 01, 2004
7.058
7.058
6.862
6.909
196,761
-0.15(-2.12%)
Oct 29, 2004
7.002
7.133
6.946
7.058
108,609
+0.10(+1.48%)
Oct 28, 2004
6.946
7.086
6.862
6.955
215,934
-0.05(-0.67%)
Oct 27, 2004
7.133
7.208
6.965
7.002
172,126
-0.13(-1.83%)
Oct 26, 2004
7.011
7.133
6.815
7.133
350,144
+0.08(+1.19%)
Oct 25, 2004
7.170
7.170
7.011
7.049
203,509
+0.09(+1.34%)
Oct 22, 2004
6.871
7.011
6.871
6.955
108,074
+0.00(+0.00%)
Oct 21, 2004
7.039
7.049
6.899
6.955
326,793
-0.12(-1.72%)
Oct 20, 2004
7.039
7.142
6.965
7.077
445,043
+0.13(+1.88%)
Oct 19, 2004
6.825
6.946
6.769
6.946
716,783
+0.19(+2.76%)
Oct 18, 2004
6.629
6.937
6.321
6.759
1,859,972
-0.66(-8.93%)
Oct 15, 2004
7.488
7.488
6.862
7.422
1,691,273
-0.07(-0.87%)
Oct 14, 2004
7.842
7.870
7.404
7.488
736,919
-0.35(-4.52%)
Oct 13, 2004
7.534
7.842
7.366
7.842
602,389
+0.09(+1.20%)
Oct 12, 2004
7.684
7.833
7.656
7.749
391,917
+0.05(+0.61%)
Oct 11, 2004
7.796
7.926
7.544
7.702
224,717
-0.21(-2.60%)
Oct 08, 2004
7.796
8.029
7.796
7.908
241,426
+0.22(+2.92%)
Oct 07, 2004
7.721
7.740
7.646
7.684
161,843
+0.02(+0.24%)
Oct 06, 2004
7.758
7.796
7.562
7.665
257,065
-0.10(-1.32%)
Oct 05, 2004
7.488
7.768
7.488
7.768
354,107
+0.37(+5.05%)
Oct 04, 2004
7.329
7.534
7.039
7.394
207,258
-0.08(-1.12%)
Oct 01, 2004
7.553
7.553
7.404
7.478
134,316
-0.02(-0.25%)
Sep 30, 2004
7.329
7.609
7.329
7.497
411,839
+0.18(+2.42%)
Sep 29, 2004
7.273
7.320
7.125
7.320
133,566
+0.06(+0.77%)
Sep 28, 2004
7.049
7.310
7.049
7.264
256,529
+0.26(+3.73%)
Sep 27, 2004
7.067
7.236
7.002
7.002
240,355
+0.03(+0.40%)
Sep 24, 2004
6.909
7.002
6.881
6.974
223,539
+0.07(+0.95%)
Sep 23, 2004
6.909
6.993
6.862
6.909
151,239
+0.09(+1.37%)
Sep 22, 2004
6.843
6.918
6.787
6.815
170,841
-0.07(-1.08%)
Sep 21, 2004
6.815
6.909
6.815
6.890
263,277
+0.12(+1.79%)
Sep 20, 2004
6.591
6.815
6.545
6.769
274,524
+0.11(+1.68%)
Sep 17, 2004
6.675
6.711
6.629
6.657
191,941
-0.03(-0.42%)
Sep 16, 2004
6.713
6.731
6.619
6.685
105,825
+0.03(+0.42%)
Sep 15, 2004
6.871
6.871
6.657
6.657
286,948
-0.23(-3.39%)
Sep 14, 2004
6.582
6.909
6.442
6.890
165,164
+0.29(+4.38%)
Sep 13, 2004
6.535
6.610
6.517
6.601
166,342
-0.04(-0.56%)
Sep 10, 2004
6.713
6.722
6.619
6.638
131,745
-0.04(-0.56%)
Sep 09, 2004
6.629
6.722
6.591
6.675
250,745
+0.03(+0.42%)
Sep 08, 2004
6.666
6.778
6.601
6.647
191,299
-0.07(-0.97%)
Sep 07, 2004
6.675
6.750
6.601
6.713
190,121
-0.01(-0.14%)
Sep 03, 2004
6.750
6.769
6.554
6.722
198,261
-0.06(-0.83%)
Sep 02, 2004
6.918
6.918
6.731
6.778
136,137
-0.15(-2.16%)
Sep 01, 2004
7.030
7.030
6.778
6.927
155,095
-0.10(-1.46%)
Aug 31, 2004
6.769
7.049
6.741
7.030
209,079
+0.24(+3.58%)
Aug 30, 2004
6.946
7.039
6.741
6.787
288,876
-0.10(-1.49%)
Aug 27, 2004
6.806
6.909
6.741
6.890
265,848
+0.10(+1.51%)
Aug 26, 2004
6.713
6.815
6.685
6.787
199,760
+0.00(+0.00%)
Aug 25, 2004
6.657
6.853
6.629
6.787
310,834
+0.22(+3.41%)
Aug 24, 2004
6.629
6.694
6.545
6.563
248,817
-0.16(-2.36%)
Aug 23, 2004
6.881
6.881
6.573
6.722
348,430
-0.16(-2.31%)
Aug 20, 2004
6.834
7.245
6.797
6.881
542,514
+0.11(+1.66%)
Aug 19, 2004
6.349
6.769
6.349
6.769
571,755
+0.47(+7.41%)
Aug 18, 2004
6.283
6.377
6.209
6.302
274,202
-0.01(-0.15%)
Aug 17, 2004
6.171
6.321
6.069
6.311
303,122
+0.08(+1.35%)
Aug 16, 2004
6.069
6.265
6.069
6.227
563,507
+0.19(+3.09%)
Aug 13, 2004
5.900
6.087
5.900
6.040
699,216
+0.21(+3.52%)
Aug 12, 2004
5.658
5.910
5.658
5.835
2,078,585
+0.32(+5.75%)
Aug 11, 2004
4.976
5.536
4.855
5.518
2,033,063
+0.56(+11.30%)
Aug 10, 2004
5.172
5.191
4.920
4.957
346,823
-0.21(-4.15%)
Aug 09, 2004
5.200
5.210
5.116
5.172
99,934
-0.06(-1.07%)
Aug 06, 2004
5.228
5.312
5.219
5.228
330,114
+0.08(+1.63%)
Aug 05, 2004
5.275
5.340
5.126
5.144
289,626
-0.15(-2.82%)
Aug 04, 2004
5.284
5.434
5.228
5.294
298,195
-0.14(-2.58%)
Aug 03, 2004
5.359
5.480
5.340
5.434
195,262
+0.02(+0.34%)
Aug 02, 2004
5.676
5.695
5.342
5.415
138,493
-0.06(-1.02%)
Jul 30, 2004
5.564
5.583
5.462
5.471
233,607
-0.01(-0.17%)
Jul 29, 2004
5.471
5.564
5.340
5.480
113,644
+0.02(+0.34%)
Jul 28, 2004
5.256
5.536
5.256
5.462
160,022
+0.13(+2.45%)
Jul 27, 2004
5.135
5.350
4.967
5.331
300,980
+0.13(+2.51%)
Jul 26, 2004
5.415
5.480
5.126
5.200
241,426
-0.23(-4.30%)
Jul 23, 2004
5.686
5.695
5.294
5.434
528,375
-0.28(-4.90%)
Jul 22, 2004
5.816
5.854
5.658
5.714
986,915
-0.14(-2.39%)
Jul 21, 2004
5.835
5.872
5.742
5.854
162,165
-0.01(-0.16%)
Jul 20, 2004
5.891
5.891
5.779
5.863
231,465
-0.08(-1.41%)
Jul 19, 2004
5.984
6.069
5.854
5.947
328,186
-0.10(-1.70%)
Jul 16, 2004
6.050
6.171
6.050
6.050
341,682
-0.05(-0.77%)
Jul 15, 2004
6.022
6.115
5.975
6.097
189,264
+0.03(+0.46%)
Jul 14, 2004
6.143
6.153
6.040
6.069
633,558
-0.02(-0.31%)
Jul 13, 2004
6.078
6.125
5.919
6.087
374,136
-0.09(-1.51%)
Jul 12, 2004
6.162
6.199
6.078
6.181
709,606
+0.02(+0.30%)
Jul 09, 2004
5.975
6.209
5.919
6.162
749,880
+0.18(+2.96%)
Jul 08, 2004
5.872
6.012
5.872
5.984
871,878
+0.11(+1.91%)
Jul 07, 2004
5.574
5.947
5.574
5.872
2,579,647
+0.55(+10.35%)
Jul 06, 2004
5.228
5.359
5.163
5.322
261,349
+0.09(+1.79%)
Jul 02, 2004
5.350
5.359
5.154
5.228
223,432
+0.01(+0.18%)
Jul 01, 2004
5.154
5.228
5.079
5.219
184,872
+0.01(+0.18%)
Jun 30, 2004
5.210
5.219
5.042
5.210
330,435
+0.21(+4.10%)
Jun 29, 2004
5.238
5.238
4.995
5.004
235,964
-0.15(-2.90%)
Jun 28, 2004
5.238
5.368
5.088
5.154
673,403
-0.12(-2.30%)
Jun 25, 2004
5.350
5.350
5.191
5.275
175,553
-0.05(-0.88%)
Jun 24, 2004
5.350
5.396
5.275
5.322
246,889
+0.08(+1.60%)
Jun 23, 2004
5.219
5.284
5.182
5.238
178,338
+0.02(+0.36%)
Jun 22, 2004
5.135
5.266
5.135
5.219
84,938
+0.07(+1.27%)
Jun 21, 2004
5.303
5.312
5.107
5.154
229,002
-0.07(-1.43%)
Jun 18, 2004
5.042
5.266
5.042
5.228
408,840
+0.18(+3.51%)
Jun 17, 2004
4.948
5.070
4.948
5.051
292,839
+0.13(+2.66%)
Jun 16, 2004
4.883
4.939
4.808
4.920
261,992
-0.02(-0.38%)
Jun 15, 2004
4.911
4.948
4.808
4.939
331,935
+0.08(+1.73%)
Jun 14, 2004
4.873
4.929
4.733
4.855
488,530
-0.09(-1.89%)
Jun 10, 2004
4.911
5.014
4.911
4.948
178,231
+0.03(+0.57%)
Jun 09, 2004
5.051
5.107
4.901
4.920
443,330
-0.14(-2.77%)
Jun 08, 2004
5.424
5.490
5.042
5.060
1,262,617
-0.32(-5.90%)
Jun 07, 2004
5.396
5.424
5.275
5.378
351,536
+0.03(+0.52%)
Jun 04, 2004
5.088
5.359
5.088
5.350
943,964
+0.21(+4.18%)
Jun 03, 2004
5.303
5.303
5.023
5.135
1,235,733
-0.14(-2.65%)
Jun 02, 2004
5.200
5.322
5.088
5.275
1,594,231
+0.13(+2.54%)
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.