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
Agnico-Eagle Mines
(NY:
AEM
)
83.13
+1.30 (+1.59%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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 30, 2003
8.493
8.696
8.275
8.696
1,280,395
+0.08(+0.91%)
May 29, 2003
8.392
8.688
8.337
8.618
917,862
+0.14(+1.66%)
May 28, 2003
8.173
8.798
8.157
8.478
1,833,418
-0.45(-5.07%)
May 27, 2003
9.001
9.063
8.790
8.930
1,440,268
+0.08(+0.88%)
May 23, 2003
8.735
8.938
8.735
8.852
1,389,411
+0.20(+2.25%)
May 22, 2003
8.891
8.891
8.641
8.657
1,170,482
-0.20(-2.29%)
May 21, 2003
8.493
9.016
8.415
8.860
1,878,510
+0.37(+4.32%)
May 20, 2003
8.462
8.532
8.314
8.493
1,513,415
+0.08(+0.93%)
May 19, 2003
8.298
8.454
8.228
8.415
1,547,747
+0.26(+3.16%)
May 16, 2003
8.392
8.524
8.111
8.157
1,063,003
-0.16(-1.88%)
May 15, 2003
8.431
8.478
8.267
8.314
1,090,289
+0.01(+0.09%)
May 14, 2003
8.173
8.392
8.079
8.306
988,062
+0.20(+2.41%)
May 13, 2003
9.125
9.125
8.087
8.111
812,689
-0.25(-2.99%)
May 12, 2003
8.236
8.392
8.142
8.360
1,365,455
+0.24(+2.98%)
May 09, 2003
8.111
8.126
7.962
8.118
891,472
+0.01(+0.10%)
May 08, 2003
8.329
8.329
8.056
8.111
1,197,127
+0.05(+0.58%)
May 07, 2003
8.587
8.595
8.033
8.064
1,221,211
-0.45(-5.32%)
May 06, 2003
8.509
8.548
8.314
8.517
805,515
+0.05(+0.55%)
May 05, 2003
8.282
8.517
8.212
8.470
785,018
+0.26(+3.14%)
May 02, 2003
8.220
8.353
7.994
8.212
862,008
+0.39(+4.99%)
Apr 30, 2003
7.939
8.040
7.814
7.822
719,301
-0.02(-0.30%)
Apr 29, 2003
7.728
7.845
7.588
7.845
726,475
+0.11(+1.41%)
Apr 28, 2003
7.892
7.947
7.658
7.736
1,016,373
-0.10(-1.29%)
Apr 25, 2003
8.087
8.087
7.759
7.837
1,270,787
-0.26(-3.18%)
Apr 24, 2003
8.329
8.337
8.056
8.095
1,296,792
-0.27(-3.17%)
Apr 23, 2003
8.587
8.641
8.337
8.360
932,850
-0.23(-2.64%)
Apr 22, 2003
8.766
8.790
8.517
8.587
973,971
-0.05(-0.54%)
Apr 21, 2003
8.438
8.641
8.353
8.634
1,184,829
+0.27(+3.27%)
Apr 17, 2003
8.282
8.485
8.275
8.360
1,912,714
+0.12(+1.42%)
Apr 16, 2003
8.368
8.368
8.196
8.243
1,338,810
-0.16(-1.86%)
Apr 15, 2003
8.275
8.415
8.220
8.399
648,332
+0.14(+1.70%)
Apr 14, 2003
8.275
8.360
8.196
8.259
755,298
-0.09(-1.03%)
Apr 11, 2003
8.345
8.438
8.259
8.345
798,597
-0.08(-0.93%)
Apr 10, 2003
8.493
8.563
8.329
8.423
816,147
-0.05(-0.64%)
Apr 09, 2003
8.314
8.540
8.251
8.478
1,696,091
+0.16(+1.88%)
Apr 08, 2003
8.220
8.454
8.204
8.321
789,630
+0.10(+1.23%)
Apr 07, 2003
8.001
8.251
7.947
8.220
1,120,650
-0.04(-0.47%)
Apr 04, 2003
8.189
8.290
7.986
8.259
1,434,631
+0.28(+3.52%)
Apr 03, 2003
8.118
8.275
7.931
7.978
1,475,881
-0.42(-5.02%)
Apr 02, 2003
8.360
8.501
8.251
8.399
1,904,387
-0.21(-2.45%)
Apr 01, 2003
8.571
8.938
7.806
8.610
4,787,486
-1.62(-15.87%)
Mar 31, 2003
10.10
10.34
9.914
10.23
1,579,004
+0.43(+4.38%)
Mar 28, 2003
9.172
9.883
9.172
9.805
1,180,730
+0.69(+7.63%)
Mar 27, 2003
9.492
9.492
9.055
9.110
1,113,604
-0.18(-1.93%)
Mar 26, 2003
8.915
9.336
8.805
9.289
867,004
+0.45(+5.12%)
Mar 25, 2003
8.922
9.055
8.673
8.837
848,942
-0.12(-1.31%)
Mar 24, 2003
9.164
9.328
8.954
8.954
714,305
-0.05(-0.52%)
Mar 21, 2003
9.133
9.180
8.821
9.001
1,625,506
-0.19(-2.04%)
Mar 20, 2003
9.719
9.812
9.133
9.188
1,757,324
-0.53(-5.46%)
Mar 19, 2003
9.969
10.000
9.664
9.719
1,283,085
-0.29(-2.89%)
Mar 18, 2003
9.711
10.09
9.617
10.01
76,862
+0.41(+4.23%)
Mar 17, 2003
10.02
10.09
9.469
9.602
929,647
-0.15(-1.52%)
Mar 14, 2003
9.375
9.875
9.375
9.750
887,501
+0.34(+3.57%)
Mar 13, 2003
8.751
9.586
8.751
9.414
1,335,479
+0.20(+2.20%)
Mar 12, 2003
8.977
9.328
8.837
9.211
1,681,999
-0.15(-1.58%)
Mar 11, 2003
9.563
9.742
9.321
9.360
1,504,063
-0.38(-3.93%)
Mar 10, 2003
10.04
10.19
9.687
9.742
1,674,057
-0.37(-3.70%)
Mar 07, 2003
10.59
10.60
10.06
10.12
996,389
-0.30(-2.92%)
Mar 06, 2003
10.66
10.88
10.33
10.42
835,491
-0.16(-1.48%)
Mar 05, 2003
10.53
10.81
10.53
10.58
626,810
+0.12(+1.12%)
Mar 04, 2003
10.54
10.69
10.41
10.46
658,708
+0.04(+0.37%)
Mar 03, 2003
10.60
10.62
10.27
10.42
832,673
-0.34(-3.12%)
Feb 28, 2003
10.48
10.81
10.46
10.76
508,186
+0.27(+2.53%)
Feb 27, 2003
10.61
10.68
10.34
10.49
691,246
-0.04(-0.37%)
Feb 26, 2003
10.42
10.77
10.37
10.53
641,926
+0.11(+1.05%)
Feb 25, 2003
10.58
10.84
10.27
10.42
1,121,931
-0.05(-0.52%)
Feb 24, 2003
10.82
10.94
10.48
10.48
751,583
-0.22(-2.04%)
Feb 21, 2003
11.05
11.05
10.59
10.69
1,230,306
-0.30(-2.70%)
Feb 20, 2003
10.86
11.12
10.78
10.99
1,694,938
+0.33(+3.08%)
Feb 19, 2003
10.52
10.87
10.46
10.66
984,219
+0.22(+2.09%)
Feb 18, 2003
10.24
10.51
10.07
10.44
1,154,341
+0.06(+0.60%)
Feb 14, 2003
10.76
10.81
10.34
10.38
1,032,386
-0.52(-4.73%)
Feb 13, 2003
10.58
10.97
10.39
10.90
1,745,411
+0.61(+5.92%)
Feb 12, 2003
10.66
10.66
10.22
10.29
1,349,058
-0.43(-4.01%)
Feb 11, 2003
10.23
10.77
10.20
10.72
1,306,143
+0.41(+4.01%)
Feb 10, 2003
10.94
11.01
10.30
10.30
1,368,658
-0.57(-5.24%)
Feb 07, 2003
10.85
11.16
10.71
10.87
1,137,431
+0.02(+0.14%)
Feb 06, 2003
11.29
11.35
10.81
10.86
1,885,043
-0.35(-3.13%)
Feb 05, 2003
11.74
11.82
11.01
11.21
1,873,002
-0.57(-4.84%)
Feb 04, 2003
11.75
11.87
11.69
11.78
1,601,678
+0.34(+2.93%)
Feb 03, 2003
11.40
11.58
11.33
11.44
837,925
+0.07(+0.62%)
Jan 31, 2003
11.45
11.45
11.12
11.37
723,144
-0.09(-0.75%)
Jan 30, 2003
10.97
11.51
10.81
11.46
1,054,036
+0.42(+3.82%)
Jan 29, 2003
11.38
11.62
11.01
11.04
1,064,668
-0.34(-2.95%)
Jan 28, 2003
11.49
11.55
11.12
11.37
1,349,186
-0.17(-1.49%)
Jan 27, 2003
12.86
12.86
11.53
11.55
2,322,133
-0.54(-4.46%)
Jan 24, 2003
11.59
12.22
11.56
12.08
2,836,469
+0.55(+4.81%)
Jan 23, 2003
11.48
11.63
11.33
11.53
2,287,161
+0.41(+3.72%)
Jan 22, 2003
11.10
11.23
10.93
11.12
1,230,562
+0.22(+2.01%)
Jan 21, 2003
10.61
10.97
10.52
10.90
806,411
+0.29(+2.72%)
Jan 17, 2003
11.11
11.12
10.52
10.61
917,093
-0.29(-2.65%)
Jan 16, 2003
10.60
10.96
10.34
10.90
1,480,492
+0.53(+5.12%)
Jan 15, 2003
10.03
10.52
9.992
10.37
2,352,750
-0.09(-0.90%)
Jan 14, 2003
11.31
11.37
10.46
10.46
1,736,443
-0.85(-7.52%)
Jan 13, 2003
11.59
11.66
11.30
11.31
1,348,033
-0.39(-3.34%)
Jan 10, 2003
11.48
11.76
11.32
11.70
1,134,357
+0.28(+2.46%)
Jan 09, 2003
11.50
11.62
11.13
11.42
1,115,269
-0.12(-1.01%)
Jan 08, 2003
11.12
11.66
11.01
11.54
1,357,385
+0.43(+3.86%)
Jan 07, 2003
11.46
11.75
10.93
11.11
1,657,147
-0.66(-5.64%)
Jan 06, 2003
12.09
12.45
11.72
11.77
1,854,683
-0.19(-1.57%)
Jan 03, 2003
11.66
12.21
11.57
11.96
1,265,407
+0.30(+2.54%)
Jan 02, 2003
11.40
11.68
11.33
11.66
849,070
+0.06(+0.54%)
Dec 31, 2002
11.32
11.65
11.30
11.60
641,926
+0.19(+1.64%)
Dec 30, 2002
11.32
11.72
11.25
11.41
788,093
-0.38(-3.24%)
Dec 27, 2002
11.83
12.01
11.72
11.80
991,265
-0.23(-1.95%)
Dec 26, 2002
11.40
12.06
11.28
12.03
776,435
+0.58(+5.04%)
Dec 24, 2002
11.57
11.65
11.40
11.45
313,341
-0.10(-0.88%)
Dec 23, 2002
11.19
11.75
11.19
11.55
977,686
+0.41(+3.64%)
Dec 20, 2002
10.77
11.24
10.75
11.15
925,804
+0.11(+0.99%)
Dec 19, 2002
11.35
11.65
10.92
11.04
2,510,445
-0.27(-2.42%)
Dec 18, 2002
11.01
11.50
10.99
11.31
1,369,555
+0.30(+2.69%)
Dec 17, 2002
11.40
11.46
10.98
11.01
2,223,109
-0.20(-1.81%)
Dec 16, 2002
10.93
11.24
10.72
11.22
1,362,509
+0.27(+2.50%)
Dec 13, 2002
10.89
11.40
10.38
10.94
2,475,345
+0.23(+2.11%)
Dec 12, 2002
9.992
10.80
9.890
10.72
2,592,816
+0.82(+8.28%)
Dec 11, 2002
9.914
10.06
9.789
9.898
765,290
+0.06(+0.63%)
Dec 10, 2002
9.898
9.961
9.594
9.836
2,458,179
-0.08(-0.79%)
Dec 09, 2002
10.27
10.28
9.812
9.914
1,747,076
-0.23(-2.23%)
Dec 06, 2002
10.15
10.15
9.734
10.14
2,312,525
+0.60(+6.30%)
Dec 05, 2002
9.328
9.711
9.211
9.539
1,333,173
+0.37(+4.00%)
Dec 04, 2002
9.680
9.680
8.985
9.172
2,057,727
+0.03(+0.34%)
Dec 03, 2002
8.673
9.172
8.587
9.141
1,784,098
+0.69(+8.13%)
Dec 02, 2002
8.509
8.587
8.314
8.454
686,250
-0.13(-1.55%)
Nov 29, 2002
8.548
8.696
8.478
8.587
1,533,783
+0.04(+0.46%)
Nov 27, 2002
8.478
8.548
8.243
8.548
685,738
+0.12(+1.39%)
Nov 26, 2002
8.470
8.665
8.399
8.431
1,504,832
-0.11(-1.28%)
Nov 25, 2002
8.665
8.696
8.478
8.540
657,299
-0.15(-1.71%)
Nov 22, 2002
8.626
9.079
8.587
8.688
1,306,784
+0.09(+1.09%)
Nov 21, 2002
9.016
9.079
8.587
8.595
962,442
-0.36(-4.01%)
Nov 20, 2002
9.289
9.336
8.883
8.954
594,400
-0.26(-2.80%)
Nov 19, 2002
9.508
9.524
9.149
9.211
810,767
-0.28(-2.96%)
Nov 18, 2002
9.695
9.695
9.469
9.492
517,410
-0.20(-2.09%)
Nov 15, 2002
9.539
9.695
9.492
9.695
853,041
+0.23(+2.48%)
Nov 14, 2002
9.438
9.570
9.383
9.461
585,177
+0.05(+0.50%)
Nov 13, 2002
9.719
9.758
9.367
9.414
772,720
-0.34(-3.52%)
Nov 12, 2002
9.641
9.805
9.367
9.758
1,502,911
+0.18(+1.87%)
Nov 11, 2002
9.727
9.734
9.578
9.578
655,249
-0.14(-1.45%)
Nov 08, 2002
9.797
9.797
9.586
9.719
1,373,910
+0.05(+0.57%)
Nov 07, 2002
9.719
9.750
9.524
9.664
2,025,829
-0.02(-0.16%)
Nov 06, 2002
9.594
9.695
9.469
9.680
820,887
+0.09(+0.98%)
Nov 05, 2002
9.703
9.727
9.563
9.586
785,915
-0.09(-0.89%)
Nov 04, 2002
9.602
9.734
9.539
9.672
824,602
+0.02(+0.16%)
Nov 01, 2002
9.680
9.680
9.445
9.656
1,674,057
+0.22(+2.32%)
Oct 31, 2002
9.602
9.758
9.367
9.438
166,534
-1.30(-12.07%)
Oct 30, 2002
10.73
10.91
10.51
10.73
521,637
-0.02(-0.15%)
Oct 29, 2002
10.81
11.01
10.68
10.75
981,529
+0.12(+1.10%)
Oct 28, 2002
10.24
10.73
10.19
10.63
741,847
+0.53(+5.25%)
Oct 25, 2002
10.37
10.42
10.06
10.10
504,471
-0.07(-0.69%)
Oct 24, 2002
10.05
10.30
9.914
10.17
426,712
+0.04(+0.39%)
Oct 23, 2002
10.62
10.62
10.08
10.13
755,426
-0.40(-3.78%)
Oct 22, 2002
10.13
10.53
10.08
10.53
658,836
+0.54(+5.39%)
Oct 21, 2002
10.46
10.48
9.976
9.992
785,402
-0.28(-2.74%)
Oct 18, 2002
10.38
10.51
10.24
10.27
552,510
-0.09(-0.83%)
Oct 17, 2002
10.27
10.48
10.23
10.36
748,765
-0.31(-2.93%)
Oct 16, 2002
10.71
10.91
10.58
10.67
694,321
+0.04(+0.37%)
Oct 15, 2002
11.03
11.03
10.42
10.63
848,429
-0.39(-3.54%)
Oct 14, 2002
10.96
11.10
10.77
11.02
405,063
+0.30(+2.77%)
Oct 11, 2002
10.34
10.73
10.30
10.73
691,246
+0.25(+2.38%)
Oct 10, 2002
10.84
10.84
10.19
10.48
320,258
-0.37(-3.45%)
Oct 09, 2002
10.73
11.16
10.72
10.85
660,630
+0.11(+1.02%)
Oct 08, 2002
10.97
10.98
10.44
10.74
1,303,838
-0.58(-5.10%)
Oct 07, 2002
12.02
12.02
11.32
11.32
934,259
-0.58(-4.86%)
Oct 04, 2002
11.76
11.94
11.63
11.90
915,428
+0.07(+0.59%)
Oct 03, 2002
12.03
12.16
11.76
11.83
652,687
-0.23(-1.94%)
Oct 02, 2002
11.94
12.11
11.88
12.06
1,077,607
-0.05(-0.45%)
Oct 01, 2002
12.37
12.47
11.94
12.12
786,555
-0.38(-3.06%)
Sep 30, 2002
12.37
12.63
12.13
12.50
1,442,958
+0.26(+2.10%)
Sep 27, 2002
12.29
12.43
11.96
12.24
1,258,873
+0.02(+0.19%)
Sep 26, 2002
12.10
12.25
11.51
12.22
1,767,060
-0.34(-2.73%)
Sep 25, 2002
13.00
13.04
12.30
12.56
1,136,791
-0.59(-4.51%)
Sep 24, 2002
13.04
13.15
12.76
13.15
1,034,180
+0.38(+3.00%)
Sep 23, 2002
12.80
12.96
12.75
12.77
885,964
-0.11(-0.85%)
Sep 20, 2002
12.88
13.03
12.82
12.88
615,793
-0.09(-0.66%)
Sep 19, 2002
12.88
13.00
12.65
12.97
791,680
+0.20(+1.59%)
Sep 18, 2002
12.80
13.15
12.58
12.76
1,275,911
-0.04(-0.30%)
Sep 17, 2002
12.57
12.94
12.49
12.80
1,059,672
-0.31(-2.38%)
Sep 16, 2002
12.81
13.23
12.64
13.11
637,059
+0.11(+0.84%)
Sep 13, 2002
12.94
13.01
12.49
13.01
795,138
+0.06(+0.48%)
Sep 12, 2002
12.49
12.97
12.49
12.94
1,336,632
+0.55(+4.41%)
Sep 11, 2002
11.94
12.45
11.87
12.40
589,276
+0.28(+2.32%)
Sep 10, 2002
12.49
12.57
12.10
12.12
1,032,770
-0.63(-4.96%)
Sep 09, 2002
12.55
12.83
12.52
12.75
1,516,746
+0.39(+3.16%)
Sep 06, 2002
12.16
12.38
11.88
12.36
179,344
+0.20(+1.60%)
Sep 05, 2002
12.06
12.26
11.83
12.16
1,115,269
+0.26(+2.16%)
Sep 04, 2002
11.85
11.90
11.51
11.90
699,957
-0.02(-0.20%)
Sep 03, 2002
11.87
12.00
11.70
11.93
611,438
+0.31(+2.69%)
Aug 30, 2002
12.14
12.14
11.62
11.62
1,012,018
-0.57(-4.68%)
Aug 29, 2002
11.59
12.25
11.38
12.19
1,165,998
+0.94(+8.33%)
Aug 28, 2002
11.36
11.44
11.05
11.25
905,435
+0.15(+1.34%)
Aug 27, 2002
10.61
11.36
10.54
11.10
701,879
+0.49(+4.64%)
Aug 26, 2002
10.11
10.62
10.07
10.61
680,101
+0.69(+7.01%)
Aug 23, 2002
10.37
10.51
9.914
9.914
459,635
-0.47(-4.51%)
Aug 22, 2002
10.15
10.45
9.992
10.38
368,297
+0.16(+1.60%)
Aug 21, 2002
10.17
10.29
9.922
10.22
606,057
+0.05(+0.54%)
Aug 20, 2002
10.27
10.44
10.11
10.16
534,704
-0.38(-3.63%)
Aug 16, 2002
10.62
10.77
10.44
10.55
599,012
-0.16(-1.46%)
Aug 15, 2002
10.38
10.74
10.05
10.70
719,685
+0.53(+5.22%)
Aug 14, 2002
10.68
10.81
9.859
10.17
785,402
-0.38(-3.62%)
Aug 13, 2002
10.24
10.60
10.14
10.55
575,697
+0.22(+2.12%)
Aug 12, 2002
10.81
10.81
10.16
10.34
256,207
+0.44(+4.42%)
Aug 07, 2002
10.23
10.27
9.797
9.898
1,014,964
+0.14(+1.44%)
Aug 06, 2002
9.438
9.953
9.133
9.758
916,709
+0.61(+6.66%)
Aug 05, 2002
10.11
10.15
9.133
9.149
1,457,818
-0.40(-4.17%)
Aug 02, 2002
9.438
9.617
9.188
9.547
744,281
+0.46(+5.07%)
Aug 01, 2002
8.392
9.133
8.392
9.086
965,644
+0.08(+0.87%)
Jul 31, 2002
9.406
9.445
8.876
9.008
1,005,484
-0.33(-3.51%)
Jul 30, 2002
9.172
9.336
9.071
9.336
911,072
+0.48(+5.47%)
Jul 29, 2002
8.072
8.876
7.923
8.852
1,060,185
+0.96(+12.17%)
Jul 26, 2002
9.141
9.141
7.845
7.892
2,210,427
-1.25(-13.66%)
Jul 25, 2002
9.719
9.953
9.133
9.141
1,034,820
-0.66(-6.69%)
Jul 24, 2002
8.977
9.851
7.767
9.797
2,025,957
+0.59(+6.36%)
Jul 23, 2002
10.27
10.27
9.016
9.211
2,255,903
-1.13(-10.94%)
Jul 22, 2002
11.09
11.09
10.19
10.34
1,252,724
-0.78(-7.02%)
Jul 19, 2002
11.40
11.40
10.91
11.12
1,224,670
+0.31(+2.89%)
Jul 17, 2002
11.21
11.25
10.74
10.81
1,396,328
-0.91(-7.79%)
Jul 12, 2002
11.63
11.87
11.51
11.72
895,572
-0.05(-0.46%)
Jul 11, 2002
12.22
12.55
11.69
11.78
1,141,018
-0.41(-3.39%)
Jul 10, 2002
12.04
12.29
11.62
12.19
1,085,805
+0.08(+0.64%)
Jul 09, 2002
11.67
12.22
11.64
12.12
1,007,662
+0.70(+6.16%)
Jul 08, 2002
10.97
11.45
10.84
11.41
776,563
+0.73(+6.79%)
Jul 05, 2002
10.89
10.99
10.69
10.69
288,361
-0.25(-2.28%)
Jul 04, 2002
10.94
11.16
10.78
10.94
993,315
+0.00(+0.00%)
Jul 03, 2002
10.94
11.16
10.78
10.94
993,315
-0.09(-0.78%)
Jul 02, 2002
11.80
11.84
11.01
11.02
805,771
-0.92(-7.71%)
Jul 01, 2002
11.32
11.97
11.16
11.94
870,079
+0.57(+5.01%)
Jun 28, 2002
11.40
11.82
11.24
11.37
766,315
-0.13(-1.15%)
Jun 27, 2002
11.87
12.18
11.46
11.51
1,124,108
-0.77(-6.23%)
Jun 26, 2002
12.76
12.80
12.19
12.27
1,272,196
-0.10(-0.82%)
Jun 25, 2002
12.44
12.57
11.78
12.37
1,043,787
-0.27(-2.16%)
Jun 21, 2002
12.46
12.46
12.15
12.65
1,474,215
+0.32(+2.60%)
Jun 20, 2002
11.71
12.33
11.71
12.33
1,077,094
+0.77(+6.62%)
Jun 19, 2002
12.00
12.01
11.51
11.56
735,698
-0.15(-1.27%)
Jun 18, 2002
11.16
11.72
10.98
11.71
828,573
+0.74(+6.76%)
Jun 17, 2002
11.48
11.48
10.93
10.97
620,277
-0.66(-5.70%)
Jun 14, 2002
11.61
11.83
11.21
11.63
1,072,483
+0.23(+1.99%)
Jun 12, 2002
11.97
12.12
11.40
11.40
1,168,945
-0.56(-4.70%)
Jun 11, 2002
10.73
11.98
10.66
11.97
2,378,370
+0.80(+7.13%)
Jun 10, 2002
11.90
12.10
11.08
11.17
2,564,120
-1.13(-9.20%)
Jun 07, 2002
13.35
13.50
12.29
12.30
1,502,782
-0.75(-5.74%)
Jun 06, 2002
12.79
13.33
12.72
13.05
764,650
+0.37(+2.89%)
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.