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
Microstrategy Cl A
(NQ:
MSTR
)
1,523.49
-17.51 (-1.14%)
Streaming Delayed Price
Updated: 4:00 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 30, 2003
34.93
35.30
33.99
34.15
592,200
-0.78(-2.23%)
May 29, 2003
35.35
35.72
34.38
34.93
861,000
-0.52(-1.47%)
May 28, 2003
35.43
37.00
35.18
35.45
749,300
+0.05(+0.14%)
May 27, 2003
32.80
35.66
32.73
35.40
1,388,000
+2.93(+9.03%)
May 23, 2003
31.25
32.65
30.70
32.47
931,600
+1.74(+5.66%)
May 22, 2003
29.98
30.85
29.51
30.73
1,004,900
+2.54(+9.01%)
May 21, 2003
28.68
28.79
28.15
28.19
246,600
-0.60(-2.08%)
May 20, 2003
29.19
29.56
28.52
28.79
341,800
-0.25(-0.86%)
May 19, 2003
29.72
30.01
28.98
29.04
372,200
-0.78(-2.62%)
May 16, 2003
29.88
30.25
29.53
29.82
508,300
-0.17(-0.57%)
May 15, 2003
29.13
30.29
29.11
29.99
448,800
+0.88(+3.02%)
May 14, 2003
28.24
29.22
28.17
29.11
583,700
+0.89(+3.15%)
May 13, 2003
27.60
28.50
27.42
28.22
561,700
+0.62(+2.24%)
May 12, 2003
27.48
27.80
27.08
27.60
361,400
+0.32(+1.18%)
May 09, 2003
26.88
27.69
26.88
27.28
362,600
+0.48(+1.79%)
May 08, 2003
26.75
27.29
26.60
26.80
205,400
-0.19(-0.70%)
May 07, 2003
27.60
27.89
26.70
26.99
581,600
-0.71(-2.56%)
May 06, 2003
28.01
28.40
27.70
27.70
589,800
-0.44(-1.56%)
May 05, 2003
29.15
29.15
28.00
28.14
599,000
-0.61(-2.13%)
May 02, 2003
28.79
29.58
28.50
28.75
717,700
+0.00(+0.00%)
May 01, 2003
27.50
28.99
26.60
28.75
1,480,900
+1.14(+4.13%)
Apr 30, 2003
27.58
28.50
27.11
27.61
4,800,400
-5.18(-15.80%)
Apr 29, 2003
32.06
32.92
31.62
32.79
1,086,800
+1.18(+3.73%)
Apr 28, 2003
30.62
31.82
30.50
31.61
792,100
+1.26(+4.15%)
Apr 25, 2003
30.19
30.68
29.90
30.35
279,800
+0.18(+0.60%)
Apr 24, 2003
29.79
30.19
29.69
30.17
284,500
+0.22(+0.73%)
Apr 23, 2003
30.12
30.25
29.33
29.95
364,500
-0.16(-0.53%)
Apr 22, 2003
30.50
30.90
30.00
30.11
437,800
-0.19(-0.63%)
Apr 21, 2003
29.90
30.94
29.81
30.30
660,900
+0.92(+3.13%)
Apr 17, 2003
27.69
29.67
27.55
29.38
411,000
+1.72(+6.22%)
Apr 16, 2003
28.02
28.45
27.40
27.66
317,500
+0.29(+1.06%)
Apr 15, 2003
26.92
27.63
26.75
27.37
177,700
+0.75(+2.82%)
Apr 14, 2003
26.15
27.14
26.15
26.62
195,200
+0.49(+1.88%)
Apr 11, 2003
26.24
26.92
26.02
26.13
226,600
-0.12(-0.46%)
Apr 10, 2003
25.21
26.30
24.68
26.25
281,400
+0.88(+3.47%)
Apr 09, 2003
26.95
27.24
24.95
25.37
395,000
-1.62(-6.00%)
Apr 08, 2003
27.00
27.27
26.68
26.99
305,000
-0.05(-0.18%)
Apr 07, 2003
27.59
27.80
26.61
27.04
456,000
+0.65(+2.46%)
Apr 04, 2003
27.00
27.38
26.00
26.39
314,900
-0.51(-1.90%)
Apr 03, 2003
26.29
27.29
25.80
26.90
579,500
+1.30(+5.08%)
Apr 02, 2003
25.01
25.94
24.80
25.60
495,000
+1.21(+4.96%)
Apr 01, 2003
24.44
24.53
23.63
24.39
495,800
+0.28(+1.16%)
Mar 31, 2003
23.00
24.45
22.46
24.11
423,593
+1.05(+4.55%)
Mar 28, 2003
25.18
25.54
22.40
23.06
804,423
-2.00(-7.98%)
Mar 27, 2003
24.96
25.48
24.18
25.06
434,887
-0.08(-0.32%)
Mar 26, 2003
25.96
26.99
25.01
25.14
520,538
-0.76(-2.93%)
Mar 25, 2003
24.35
26.94
24.31
25.90
505,078
+1.63(+6.72%)
Mar 24, 2003
24.74
25.15
24.25
24.27
188,067
-1.18(-4.64%)
Mar 21, 2003
25.20
25.88
24.77
25.45
244,250
+0.45(+1.80%)
Mar 20, 2003
23.85
25.20
23.60
25.00
19,280,000
+1.26(+5.31%)
Mar 19, 2003
24.33
24.35
23.48
23.74
600,533
-0.71(-2.90%)
Mar 18, 2003
25.05
25.36
24.33
24.45
254,175
-0.27(-1.09%)
Mar 17, 2003
23.96
25.73
23.58
24.72
562,124
+0.50(+2.06%)
Mar 14, 2003
24.58
24.88
23.00
24.22
526,225
+0.02(+0.08%)
Mar 13, 2003
22.70
24.59
22.50
24.20
618,900
+2.07(+9.35%)
Mar 12, 2003
21.45
22.68
21.11
22.13
351,691
+0.72(+3.36%)
Mar 11, 2003
20.99
21.68
20.85
21.41
197,000
+0.13(+0.61%)
Mar 10, 2003
22.71
22.71
20.85
21.28
684,400
-1.32(-5.84%)
Mar 07, 2003
21.11
23.40
21.05
22.60
969,100
+1.08(+5.02%)
Mar 06, 2003
20.97
21.85
20.27
21.52
249,200
+0.70(+3.34%)
Mar 05, 2003
21.11
21.11
20.31
20.82
192,700
-0.13(-0.60%)
Mar 04, 2003
20.10
21.14
19.62
20.95
350,200
+0.92(+4.59%)
Mar 03, 2003
19.22
20.59
19.22
20.03
441,600
+0.73(+3.78%)
Feb 28, 2003
20.13
20.23
19.05
19.30
417,700
-0.72(-3.60%)
Feb 27, 2003
21.11
21.25
19.67
20.02
403,400
-1.12(-5.30%)
Feb 26, 2003
21.27
21.35
20.87
21.14
170,900
-0.13(-0.61%)
Feb 25, 2003
21.55
21.70
20.75
21.27
245,100
-0.43(-1.98%)
Feb 24, 2003
21.37
21.85
21.21
21.70
193,700
+0.42(+1.97%)
Feb 21, 2003
21.28
21.45
20.80
21.28
247,700
+0.08(+0.38%)
Feb 20, 2003
21.00
21.60
20.71
21.20
138,000
+0.13(+0.62%)
Feb 19, 2003
21.08
21.18
20.68
21.07
272,500
+0.07(+0.33%)
Feb 18, 2003
20.89
21.79
20.80
21.00
405,000
+0.17(+0.82%)
Feb 14, 2003
19.76
20.84
19.70
20.83
371,800
+1.27(+6.49%)
Feb 13, 2003
19.39
19.83
18.70
19.56
342,600
+0.24(+1.24%)
Feb 12, 2003
19.90
20.22
18.69
19.32
988,000
-1.57(-7.52%)
Feb 11, 2003
20.51
21.03
20.49
20.89
504,500
+0.41(+2.00%)
Feb 10, 2003
20.60
20.70
20.02
20.48
177,200
-0.21(-1.01%)
Feb 07, 2003
20.90
21.48
20.52
20.69
236,400
-0.21(-1.00%)
Feb 06, 2003
21.51
21.60
20.57
20.90
329,200
-0.92(-4.21%)
Feb 05, 2003
21.40
21.95
21.10
21.82
411,600
+0.54(+2.53%)
Feb 04, 2003
21.36
22.20
20.63
21.28
563,500
-0.43(-1.99%)
Feb 03, 2003
20.70
22.30
20.31
21.71
1,139,300
+0.93(+4.48%)
Jan 31, 2003
18.47
21.28
17.92
20.78
3,131,900
+4.56(+28.11%)
Jan 30, 2003
18.01
18.30
16.10
16.22
783,568
-1.58(-8.88%)
Jan 29, 2003
16.66
18.36
16.30
17.80
305,800
+1.17(+7.03%)
Jan 28, 2003
15.65
16.83
15.19
16.63
374,000
+1.57(+10.44%)
Jan 27, 2003
15.20
15.96
14.85
15.06
252,100
-0.39(-2.53%)
Jan 24, 2003
16.31
16.31
15.18
15.45
178,600
-0.85(-5.21%)
Jan 23, 2003
16.07
16.55
15.75
16.30
226,700
+0.45(+2.84%)
Jan 22, 2003
16.16
16.41
15.58
15.85
171,200
-0.53(-3.24%)
Jan 21, 2003
17.60
17.60
16.09
16.38
259,300
-1.32(-7.46%)
Jan 17, 2003
18.50
18.57
17.67
17.70
267,000
-0.91(-4.89%)
Jan 16, 2003
17.98
18.70
17.98
18.61
165,900
+0.54(+2.99%)
Jan 15, 2003
18.22
18.60
17.73
18.07
172,000
-0.09(-0.50%)
Jan 14, 2003
17.60
18.20
17.60
18.16
102,000
+0.18(+1.00%)
Jan 13, 2003
17.29
17.99
17.25
17.98
108,900
+0.97(+5.70%)
Jan 10, 2003
17.23
17.23
16.80
17.01
161,000
-0.29(-1.68%)
Jan 09, 2003
17.12
17.62
16.92
17.30
165,800
+0.45(+2.67%)
Jan 08, 2003
17.43
17.51
16.75
16.85
278,700
-0.80(-4.53%)
Jan 07, 2003
17.33
17.68
17.00
17.65
343,100
+0.75(+4.44%)
Jan 06, 2003
15.37
17.25
15.37
16.90
282,900
+1.45(+9.39%)
Jan 03, 2003
15.99
16.07
15.35
15.45
93,600
-0.44(-2.77%)
Jan 02, 2003
15.10
16.07
15.10
15.89
211,700
+0.79(+5.23%)
Dec 31, 2002
13.81
15.57
13.80
15.10
414,100
+1.07(+7.63%)
Dec 30, 2002
13.60
14.03
13.15
14.03
157,500
+0.22(+1.59%)
Dec 27, 2002
13.90
14.04
13.58
13.81
138,800
-0.21(-1.50%)
Dec 26, 2002
14.13
14.50
13.92
14.02
99,200
-0.38(-2.64%)
Dec 24, 2002
14.90
15.15
14.13
14.40
102,300
-0.54(-3.61%)
Dec 23, 2002
14.90
14.99
14.46
14.94
61,700
+0.24(+1.63%)
Dec 20, 2002
14.90
14.90
14.46
14.70
140,500
-0.06(-0.41%)
Dec 19, 2002
14.81
15.25
14.31
14.76
152,000
-0.07(-0.47%)
Dec 18, 2002
15.00
15.04
14.49
14.83
180,500
-0.34(-2.24%)
Dec 17, 2002
15.55
15.60
14.99
15.17
218,200
-0.38(-2.44%)
Dec 16, 2002
15.95
16.10
15.27
15.55
211,900
-0.20(-1.27%)
Dec 13, 2002
16.45
16.83
15.69
15.75
203,900
-0.73(-4.43%)
Dec 12, 2002
17.92
17.96
16.48
16.48
180,200
-1.14(-6.47%)
Dec 11, 2002
16.30
17.80
16.26
17.62
284,600
+1.34(+8.23%)
Dec 10, 2002
16.16
16.45
15.97
16.28
153,700
+0.48(+3.04%)
Dec 09, 2002
17.25
17.26
15.40
15.80
384,300
-1.47(-8.52%)
Dec 06, 2002
17.92
18.00
17.25
17.27
358,800
-0.68(-3.79%)
Dec 05, 2002
18.89
19.29
17.80
17.95
192,300
-0.77(-4.11%)
Dec 04, 2002
18.33
19.00
18.00
18.72
397,600
+0.22(+1.19%)
Dec 03, 2002
19.55
19.55
17.85
18.50
246,600
-1.05(-5.37%)
Dec 02, 2002
18.70
20.19
18.55
19.55
477,200
+1.40(+7.71%)
Nov 27, 2002
18.30
18.75
18.04
18.15
316,200
+0.17(+0.95%)
Nov 26, 2002
18.51
18.69
17.50
17.98
240,700
-0.63(-3.39%)
Nov 25, 2002
18.50
19.14
17.68
18.61
395,600
+0.45(+2.48%)
Nov 22, 2002
18.03
18.90
17.91
18.16
267,000
+0.06(+0.33%)
Nov 21, 2002
17.35
19.50
17.21
18.10
907,200
+0.77(+4.44%)
Nov 20, 2002
15.44
17.33
15.40
17.33
573,300
+1.97(+12.83%)
Nov 19, 2002
16.59
16.60
15.31
15.36
161,800
-0.84(-5.20%)
Nov 18, 2002
14.95
16.88
14.90
16.20
655,900
+1.30(+8.74%)
Nov 15, 2002
14.02
14.94
13.61
14.90
165,700
+0.44(+3.04%)
Nov 14, 2002
14.25
15.01
13.81
14.46
415,000
+1.02(+7.59%)
Nov 13, 2002
12.81
13.50
12.25
13.44
234,200
+0.39(+2.99%)
Nov 12, 2002
12.30
13.20
12.25
13.05
207,900
+0.76(+6.18%)
Nov 11, 2002
12.95
12.99
12.21
12.29
133,800
-0.78(-5.97%)
Nov 08, 2002
13.65
13.87
12.90
13.07
122,300
-0.63(-4.60%)
Nov 07, 2002
14.46
14.46
13.66
13.70
148,300
-1.05(-7.12%)
Nov 06, 2002
14.46
14.75
14.08
14.75
186,600
+0.45(+3.14%)
Nov 05, 2002
15.19
15.25
14.09
14.30
512,000
-0.73(-4.85%)
Nov 04, 2002
13.01
15.19
12.96
15.03
741,000
+2.18(+16.96%)
Nov 01, 2002
12.11
12.85
12.01
12.85
270,200
+0.58(+4.73%)
Oct 31, 2002
12.39
12.70
12.01
12.27
353,619
+0.17(+1.40%)
Oct 30, 2002
11.89
12.26
11.72
12.10
360,400
+0.19(+1.60%)
Oct 29, 2002
12.79
12.83
11.63
11.91
350,400
-0.87(-6.81%)
Oct 28, 2002
13.20
13.30
12.75
12.78
247,100
-0.04(-0.31%)
Oct 25, 2002
11.70
13.05
10.50
12.82
747,427
+0.22(+1.75%)
Oct 24, 2002
12.90
14.14
12.50
12.60
909,700
-0.48(-3.67%)
Oct 23, 2002
13.00
13.20
12.50
13.08
211,472
+0.23(+1.79%)
Oct 22, 2002
12.60
13.74
12.19
12.85
479,600
+0.05(+0.39%)
Oct 21, 2002
13.07
14.45
12.70
12.80
678,000
-0.23(-1.77%)
Oct 18, 2002
10.98
13.25
10.75
13.03
423,000
+1.93(+17.39%)
Oct 17, 2002
9.600
11.10
9.560
11.10
327,099
+1.83(+19.74%)
Oct 16, 2002
9.700
9.740
9.060
9.270
186,193
-0.55(-5.60%)
Oct 15, 2002
9.820
10.20
9.420
9.820
176,100
+0.32(+3.37%)
Oct 14, 2002
9.300
9.949
9.290
9.500
553,240
+0.10(+1.05%)
Oct 11, 2002
8.210
9.770
8.210
9.401
315,628
+1.20(+14.65%)
Oct 10, 2002
7.500
8.250
7.320
8.200
145,425
+0.80(+10.81%)
Oct 09, 2002
7.380
7.950
7.250
7.400
162,091
-0.00(-0.01%)
Oct 08, 2002
7.360
7.750
7.160
7.401
138,042
-0.10(-1.32%)
Oct 07, 2002
7.650
7.650
7.160
7.500
91,400
-0.12(-1.57%)
Oct 04, 2002
8.270
8.310
7.450
7.620
157,500
-0.58(-7.07%)
Oct 03, 2002
7.330
8.250
7.330
8.200
379,700
+0.73(+9.77%)
Oct 02, 2002
8.050
8.070
7.290
7.470
253,000
-0.60(-7.43%)
Oct 01, 2002
8.160
8.390
7.520
8.070
533,302
-0.06(-0.74%)
Sep 30, 2002
8.450
8.530
8.070
8.130
298,009
-0.35(-4.13%)
Sep 27, 2002
9.140
9.280
8.450
8.480
274,200
-0.63(-6.92%)
Sep 26, 2002
9.500
9.710
8.950
9.110
178,904
-0.23(-2.46%)
Sep 25, 2002
9.800
9.900
9.130
9.340
522,300
-0.38(-3.91%)
Sep 24, 2002
10.00
10.08
9.520
9.720
441,250
-0.38(-3.75%)
Sep 23, 2002
10.06
10.19
9.810
10.10
405,106
+0.02(+0.21%)
Sep 20, 2002
9.980
10.20
9.860
10.08
275,960
+0.18(+1.80%)
Sep 19, 2002
9.900
10.09
9.781
9.900
757,410
-0.35(-3.41%)
Sep 18, 2002
9.900
10.25
9.760
10.25
550,641
-0.04(-0.39%)
Sep 17, 2002
10.57
10.82
9.840
10.29
556,991
+0.08(+0.78%)
Sep 16, 2002
10.53
10.69
10.09
10.21
361,785
-0.39(-3.68%)
Sep 13, 2002
10.40
11.06
10.03
10.60
372,292
+0.05(+0.47%)
Sep 12, 2002
10.99
11.00
10.05
10.55
549,238
-0.51(-4.61%)
Sep 11, 2002
11.50
11.55
11.01
11.06
341,000
-0.57(-4.90%)
Sep 10, 2002
12.29
12.30
11.45
11.63
306,016
-0.47(-3.88%)
Sep 09, 2002
11.78
12.61
11.78
12.10
499,496
+0.17(+1.42%)
Sep 06, 2002
13.07
13.73
11.69
11.93
775,598
-1.07(-8.23%)
Sep 05, 2002
12.20
13.40
12.20
13.00
982,700
+0.61(+4.92%)
Sep 04, 2002
11.80
12.45
11.75
12.39
350,305
+0.76(+6.53%)
Sep 03, 2002
10.90
11.93
10.75
11.63
352,900
+0.19(+1.66%)
Aug 30, 2002
10.63
11.35
10.51
11.44
260,426
+0.00(+0.00%)
Aug 29, 2002
9.300
10.83
8.580
11.44
649,825
+0.00(+0.00%)
Aug 28, 2002
11.44
11.50
9.273
11.44
336,221
+10.96(+2283.33%)
Aug 26, 2002
0.4800
0.4800
0.4800
0.4800
0
+0.00(+0.00%)
Aug 23, 2002
0.4800
0.4800
0.4800
0.4800
0
+0.00(+0.00%)
Aug 22, 2002
0.4800
0.4800
0.4800
0.4800
0
+0.00(+0.00%)
Aug 21, 2002
0.4800
0.4800
0.4800
0.4800
0
+0.00(+0.00%)
Aug 20, 2002
0.4800
0.4800
0.4800
0.4800
0
+0.00(+0.00%)
Aug 16, 2002
0.4800
0.4800
0.4800
0.4800
0
+0.00(+0.00%)
Aug 15, 2002
0.4800
0.4800
0.4800
0.4800
0
+0.00(+0.00%)
Aug 14, 2002
0.4800
0.4800
0.4800
0.4800
0
+0.00(+0.00%)
Aug 13, 2002
0.4800
0.4800
0.4800
0.4800
0
+0.00(+0.00%)
Aug 12, 2002
0.4800
0.4800
0.4800
0.4800
0
+0.00(+0.00%)
Aug 07, 2002
0.4800
0.4800
0.4800
0.4800
0
+0.00(+0.00%)
Aug 06, 2002
0.4800
0.4800
0.4800
0.4800
0
+0.00(+0.00%)
Aug 05, 2002
0.4800
0.4800
0.4800
0.4800
0
+0.00(+0.00%)
Aug 02, 2002
0.4800
0.4800
0.4800
0.4800
0
+0.00(+0.00%)
Aug 01, 2002
0.4800
0.4800
0.4800
0.4800
0
+0.00(+0.00%)
Jul 31, 2002
0.4800
0.4800
0.4800
0.4800
0
-4.32(-90.00%)
Jul 30, 2002
4.800
5.000
4.500
4.800
82,670
+0.00(+0.00%)
Jul 29, 2002
4.700
4.900
4.400
4.800
48,953
+0.30(+6.67%)
Jul 26, 2002
4.500
4.800
4.400
4.500
37,848
-0.20(-4.26%)
Jul 25, 2002
5.000
5.300
4.500
4.700
46,794
-0.10(-2.08%)
Jul 24, 2002
5.100
5.100
4.700
4.800
33,930
-0.20(-4.00%)
Jul 23, 2002
5.200
5.500
4.800
5.000
87,450
+0.10(+2.04%)
Jul 22, 2002
5.200
5.300
4.900
4.900
24,950
-0.10(-2.00%)
Jul 19, 2002
5.100
5.200
4.809
5.000
28,910
-0.40(-7.41%)
Jul 17, 2002
5.000
5.500
4.900
5.400
191,080
+0.60(+12.50%)
Jul 12, 2002
4.900
5.000
4.600
4.800
68,770
+0.00(+0.00%)
Jul 11, 2002
5.100
5.100
4.700
4.800
52,580
-0.10(-2.04%)
Jul 10, 2002
5.200
5.300
4.700
4.900
29,480
+0.20(+4.26%)
Jul 09, 2002
5.300
5.300
4.700
4.700
61,810
-0.60(-11.32%)
Jul 08, 2002
5.700
5.700
5.300
5.300
107,980
-0.40(-7.02%)
Jul 05, 2002
5.300
5.800
5.000
5.700
59,260
+0.70(+14.00%)
Jul 04, 2002
5.000
5.200
4.200
5.000
111,770
+0.00(+0.00%)
Jul 03, 2002
5.000
5.200
4.200
5.000
111,670
+0.20(+4.17%)
Jul 02, 2002
5.200
5.300
4.700
4.800
65,800
-0.30(-5.88%)
Jul 01, 2002
5.600
5.800
4.900
5.100
101,720
+0.10(+2.00%)
Jun 28, 2002
6.900
7.200
4.900
5.000
316,920
-0.30(-5.66%)
Jun 27, 2002
5.800
5.800
5.100
5.300
61,760
-0.20(-3.64%)
Jun 26, 2002
5.500
6.100
5.300
5.500
74,450
-0.40(-6.78%)
Jun 25, 2002
6.500
6.800
5.700
5.900
78,190
-1.30(-18.06%)
Jun 21, 2002
10.40
10.50
6.300
7.200
271,880
-3.40(-32.08%)
Jun 19, 2002
11.40
12.20
10.50
10.60
36,410
-0.60(-5.36%)
Jun 18, 2002
12.00
12.40
11.20
11.20
16,190
-0.41(-3.53%)
Jun 17, 2002
11.30
12.30
11.00
11.61
38,910
+0.51(+4.59%)
Jun 14, 2002
10.80
11.70
10.50
11.10
46,210
+1.00(+9.90%)
Jun 12, 2002
11.20
11.50
9.700
10.10
49,150
-1.40(-12.17%)
Jun 11, 2002
12.40
13.10
11.00
11.50
38,000
-0.70(-5.74%)
Jun 10, 2002
13.40
13.80
12.10
12.20
25,310
-1.20(-8.96%)
Jun 07, 2002
13.00
13.40
12.50
13.40
23,630
-0.10(-0.74%)
Jun 06, 2002
13.10
13.50
12.30
13.50
31,530
+0.61(+4.73%)
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.