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
Amazon.com
(NQ:
AMZN
)
184.06
+0.40 (+0.22%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 (%)
Aug 31, 2005
2.117
2.135
2.097
2.130
67,513,088
+0.01(+0.49%)
Aug 30, 2005
2.115
2.130
2.093
2.120
77,659,128
-0.01(-0.70%)
Aug 29, 2005
2.091
2.145
2.091
2.134
72,982,520
+0.02(+0.99%)
Aug 26, 2005
2.110
2.127
2.108
2.114
57,332,264
+0.00(+0.14%)
Aug 25, 2005
2.122
2.135
2.099
2.111
61,986,540
-0.00(-0.14%)
Aug 24, 2005
2.161
2.161
2.109
2.114
117,712,232
-0.05(-2.42%)
Aug 23, 2005
2.182
2.193
2.156
2.166
70,517,976
-0.02(-0.80%)
Aug 22, 2005
2.175
2.208
2.142
2.183
107,825,944
+0.00(+0.11%)
Aug 19, 2005
2.175
2.183
2.161
2.181
71,401,112
-0.00(-0.02%)
Aug 18, 2005
2.189
2.190
2.170
2.181
72,254,312
-0.02(-0.88%)
Aug 17, 2005
2.204
2.216
2.201
2.201
61,149,880
-0.01(-0.34%)
Aug 16, 2005
2.240
2.242
2.205
2.208
72,671,592
-0.04(-1.71%)
Aug 15, 2005
2.191
2.262
2.189
2.247
110,700,208
+0.04(+1.90%)
Aug 12, 2005
2.226
2.281
2.197
2.205
132,539,080
-0.05(-2.23%)
Aug 11, 2005
2.226
2.255
2.220
2.255
117,443,288
+0.02(+1.01%)
Aug 10, 2005
2.264
2.273
2.224
2.233
199,158,016
-0.06(-2.55%)
Aug 09, 2005
2.283
2.317
2.282
2.291
93,068,360
+0.01(+0.59%)
Aug 08, 2005
2.261
2.290
2.258
2.278
89,320,568
+0.02(+0.86%)
Aug 05, 2005
2.257
2.280
2.253
2.258
99,326,000
-0.01(-0.42%)
Aug 04, 2005
2.272
2.283
2.266
2.268
99,876,112
-0.03(-1.41%)
Aug 03, 2005
2.295
2.304
2.287
2.300
97,159,960
-0.02(-0.86%)
Aug 02, 2005
2.240
2.343
2.239
2.320
217,472,320
+0.08(+3.52%)
Aug 01, 2005
2.239
2.254
2.212
2.241
142,930,112
-0.01(-0.49%)
Jul 29, 2005
2.260
2.282
2.225
2.252
210,964,064
-0.03(-1.16%)
Jul 28, 2005
2.172
2.285
2.163
2.279
504,366,464
+0.10(+4.65%)
Jul 27, 2005
2.096
2.182
2.087
2.177
924,099,712
+0.29(+15.66%)
Jul 26, 2005
1.907
1.933
1.882
1.883
322,180,832
-0.01(-0.55%)
Jul 25, 2005
1.896
1.947
1.888
1.893
109,656,840
+0.00(+0.00%)
Jul 22, 2005
1.890
1.907
1.858
1.893
117,774,304
+0.00(+0.00%)
Jul 21, 2005
1.943
1.983
1.884
1.893
221,987,616
-0.01(-0.58%)
Jul 20, 2005
1.870
1.908
1.861
1.904
128,063,440
+0.00(+0.00%)
Jul 19, 2005
1.865
1.904
1.830
1.904
117,390,344
+0.05(+2.63%)
Jul 18, 2005
1.843
1.855
1.834
1.855
59,609,604
+0.00(+0.11%)
Jul 15, 2005
1.863
1.871
1.833
1.853
104,553,464
-0.00(-0.11%)
Jul 14, 2005
1.855
1.867
1.840
1.855
117,590,672
+0.03(+1.86%)
Jul 13, 2005
1.809
1.823
1.805
1.821
64,223,128
+0.01(+0.55%)
Jul 12, 2005
1.770
1.823
1.769
1.811
117,821,512
+0.04(+2.02%)
Jul 11, 2005
1.732
1.780
1.726
1.775
104,846,712
+0.04(+2.45%)
Jul 08, 2005
1.702
1.733
1.689
1.733
85,373,608
+0.04(+2.30%)
Jul 07, 2005
1.686
1.721
1.686
1.694
85,277,200
-0.00(-0.29%)
Jul 06, 2005
1.697
1.716
1.689
1.699
88,149,864
-0.00(-0.06%)
Jul 05, 2005
1.671
1.720
1.669
1.700
148,027,280
+0.06(+3.55%)
Jul 01, 2005
1.658
1.660
1.636
1.642
58,821,996
-0.01(-0.54%)
Jun 30, 2005
1.670
1.674
1.643
1.651
114,721,560
-0.01(-0.78%)
Jun 29, 2005
1.681
1.700
1.660
1.664
97,308,384
-0.02(-1.07%)
Jun 28, 2005
1.726
1.727
1.676
1.682
141,038,320
-0.04(-2.29%)
Jun 27, 2005
1.741
1.748
1.704
1.721
91,743,208
-0.03(-1.48%)
Jun 24, 2005
1.761
1.768
1.740
1.747
74,558,680
-0.02(-1.16%)
Jun 23, 2005
1.753
1.774
1.751
1.767
106,602,872
+0.01(+0.60%)
Jun 22, 2005
1.771
1.788
1.753
1.757
50,279,736
-0.01(-0.45%)
Jun 21, 2005
1.776
1.786
1.760
1.765
89,445,200
-0.02(-0.87%)
Jun 20, 2005
1.748
1.794
1.748
1.780
102,250,104
+0.02(+1.08%)
Jun 17, 2005
1.790
1.799
1.754
1.761
96,757,112
-0.01(-0.76%)
Jun 16, 2005
1.756
1.786
1.754
1.775
87,543,320
+0.02(+0.96%)
Jun 15, 2005
1.763
1.766
1.722
1.758
103,595,176
+0.01(+0.57%)
Jun 14, 2005
1.737
1.754
1.735
1.748
72,993,120
+0.01(+0.49%)
Jun 13, 2005
1.729
1.766
1.728
1.739
78,477,912
-0.00(-0.23%)
Jun 10, 2005
1.758
1.760
1.719
1.743
69,511,136
-0.01(-0.71%)
Jun 09, 2005
1.742
1.760
1.716
1.756
77,728,592
+0.02(+1.06%)
Jun 08, 2005
1.766
1.770
1.736
1.737
106,556,440
-0.03(-1.47%)
Jun 07, 2005
1.791
1.806
1.760
1.763
98,106,664
-0.02(-1.17%)
Jun 06, 2005
1.773
1.797
1.770
1.784
77,832,096
+0.01(+0.51%)
Jun 03, 2005
1.819
1.821
1.762
1.775
97,103,104
-0.04(-2.25%)
Jun 02, 2005
1.812
1.841
1.806
1.816
95,783,432
-0.00(-0.25%)
Jun 01, 2005
1.774
1.845
1.768
1.821
207,443,120
+0.05(+2.79%)
May 31, 2005
1.764
1.798
1.760
1.771
98,832,280
+0.00(+0.03%)
May 27, 2005
1.757
1.773
1.753
1.771
65,905,556
+0.00(+0.14%)
May 26, 2005
1.760
1.780
1.754
1.768
96,000,296
+0.01(+0.57%)
May 25, 2005
1.759
1.768
1.755
1.758
77,865,496
-0.01(-0.82%)
May 24, 2005
1.770
1.774
1.752
1.773
118,612,264
-0.01(-0.39%)
May 23, 2005
1.774
1.797
1.765
1.780
115,065,704
+0.01(+0.51%)
May 20, 2005
1.768
1.776
1.744
1.771
101,130,736
-0.00(-0.25%)
May 19, 2005
1.764
1.791
1.762
1.775
107,412,792
+0.01(+0.74%)
May 18, 2005
1.736
1.794
1.732
1.762
191,854,096
+0.03(+1.73%)
May 17, 2005
1.718
1.737
1.700
1.732
66,469,560
+0.01(+0.55%)
May 16, 2005
1.698
1.734
1.692
1.723
85,981,432
+0.03(+1.89%)
May 13, 2005
1.696
1.713
1.686
1.691
80,023,360
+0.00(+0.15%)
May 12, 2005
1.681
1.702
1.674
1.689
120,536,440
+0.00(+0.09%)
May 11, 2005
1.711
1.721
1.679
1.687
123,233,408
-0.02(-1.20%)
May 10, 2005
1.716
1.719
1.697
1.707
109,807,248
-0.02(-1.18%)
May 09, 2005
1.716
1.736
1.708
1.728
88,975,816
+0.01(+0.35%)
May 06, 2005
1.708
1.730
1.703
1.722
134,738,864
+0.03(+1.65%)
May 05, 2005
1.694
1.705
1.676
1.694
92,597,736
+0.00(+0.00%)
May 04, 2005
1.664
1.702
1.660
1.694
156,053,648
+0.04(+2.26%)
May 03, 2005
1.643
1.674
1.641
1.657
136,102,864
+0.01(+0.33%)
May 02, 2005
1.611
1.660
1.601
1.651
182,831,440
+0.04(+2.29%)
Apr 29, 2005
1.639
1.641
1.572
1.614
211,314,576
-0.01(-0.49%)
Apr 28, 2005
1.579
1.642
1.578
1.622
290,424,576
+0.04(+2.52%)
Apr 27, 2005
1.538
1.583
1.526
1.582
623,400,448
-0.05(-3.03%)
Apr 26, 2005
1.668
1.695
1.625
1.632
307,027,808
-0.04(-2.45%)
Apr 25, 2005
1.653
1.676
1.649
1.673
85,302,840
+0.02(+1.48%)
Apr 22, 2005
1.671
1.678
1.642
1.648
128,228,768
-0.03(-2.05%)
Apr 21, 2005
1.671
1.691
1.641
1.683
154,318,752
+0.02(+1.44%)
Apr 20, 2005
1.651
1.684
1.641
1.659
185,686,432
+0.02(+1.43%)
Apr 19, 2005
1.655
1.665
1.597
1.635
132,902,472
-0.01(-0.67%)
Apr 18, 2005
1.641
1.675
1.638
1.646
139,016,944
-0.00(-0.06%)
Apr 15, 2005
1.694
1.696
1.647
1.647
120,393,208
-0.05(-2.80%)
Apr 14, 2005
1.709
1.721
1.690
1.695
84,007,400
-0.02(-0.96%)
Apr 13, 2005
1.713
1.731
1.703
1.711
85,131,544
-0.02(-0.95%)
Apr 12, 2005
1.716
1.728
1.679
1.727
124,369,536
+0.00(+0.09%)
Apr 11, 2005
1.726
1.746
1.714
1.726
65,213,912
+0.00(+0.00%)
Apr 08, 2005
1.733
1.742
1.724
1.726
60,400,600
-0.01(-0.86%)
Apr 07, 2005
1.730
1.742
1.721
1.741
76,716,600
+0.00(+0.23%)
Apr 06, 2005
1.751
1.756
1.727
1.737
106,388,768
-0.02(-1.30%)
Apr 05, 2005
1.757
1.763
1.745
1.760
99,246,232
+0.01(+0.80%)
Apr 04, 2005
1.696
1.755
1.687
1.746
147,315,328
+0.05(+2.91%)
Apr 01, 2005
1.727
1.731
1.685
1.697
101,216,800
-0.01(-0.76%)
Mar 31, 2005
1.720
1.723
1.696
1.709
71,704,744
-0.00(-0.15%)
Mar 30, 2005
1.676
1.722
1.672
1.712
109,160,632
+0.04(+2.66%)
Mar 29, 2005
1.660
1.703
1.658
1.668
123,122,728
+0.00(+0.12%)
Mar 28, 2005
1.651
1.679
1.647
1.666
86,761,848
+0.03(+1.55%)
Mar 24, 2005
1.666
1.690
1.640
1.640
107,142,296
-0.01(-0.90%)
Mar 23, 2005
1.651
1.688
1.637
1.655
127,041,120
+0.00(+0.09%)
Mar 22, 2005
1.681
1.693
1.650
1.654
110,812,008
-0.03(-1.54%)
Mar 21, 2005
1.706
1.727
1.673
1.680
122,110,152
-0.02(-1.43%)
Mar 18, 2005
1.703
1.710
1.679
1.704
106,148,288
+0.01(+0.56%)
Mar 17, 2005
1.675
1.718
1.675
1.695
98,441,984
+0.00(+0.30%)
Mar 16, 2005
1.690
1.718
1.676
1.690
110,952,920
-0.02(-0.91%)
Mar 15, 2005
1.725
1.738
1.691
1.705
101,748,144
-0.02(-1.21%)
Mar 14, 2005
1.729
1.733
1.696
1.726
108,863,360
-0.01(-0.43%)
Mar 11, 2005
1.736
1.739
1.699
1.733
160,667,536
-0.01(-0.46%)
Mar 10, 2005
1.761
1.781
1.724
1.741
117,741,384
-0.02(-1.38%)
Mar 09, 2005
1.783
1.821
1.741
1.766
148,593,968
-0.02(-1.20%)
Mar 08, 2005
1.811
1.817
1.783
1.787
96,083,112
-0.02(-1.35%)
Mar 07, 2005
1.793
1.816
1.786
1.812
72,176,992
+0.02(+1.31%)
Mar 04, 2005
1.788
1.811
1.781
1.788
111,173,336
+0.01(+0.56%)
Mar 03, 2005
1.771
1.794
1.766
1.778
100,901,280
+0.01(+0.42%)
Mar 02, 2005
1.765
1.792
1.749
1.771
100,433,536
+0.01(+0.31%)
Mar 01, 2005
1.749
1.766
1.737
1.765
117,937,928
+0.01(+0.60%)
Feb 28, 2005
1.732
1.779
1.729
1.755
172,077,680
+0.01(+0.54%)
Feb 25, 2005
1.732
1.757
1.720
1.745
118,025,432
+0.01(+0.87%)
Feb 24, 2005
1.679
1.738
1.679
1.730
168,259,120
+0.03(+1.61%)
Feb 23, 2005
1.743
1.744
1.656
1.703
210,541,296
-0.03(-1.67%)
Feb 22, 2005
1.747
1.765
1.721
1.732
137,716,624
-0.03(-1.67%)
Feb 18, 2005
1.776
1.783
1.751
1.761
95,314,072
-0.02(-1.06%)
Feb 17, 2005
1.783
1.788
1.758
1.780
107,035,504
+0.00(+0.08%)
Feb 16, 2005
1.792
1.813
1.775
1.779
104,854,168
-0.02(-1.33%)
Feb 15, 2005
1.806
1.818
1.783
1.803
110,693,472
+0.01(+0.31%)
Feb 14, 2005
1.778
1.827
1.771
1.797
140,110,848
+0.01(+0.70%)
Feb 11, 2005
1.774
1.793
1.746
1.785
157,338,640
+0.00(+0.00%)
Feb 10, 2005
1.799
1.801
1.772
1.785
160,435,888
-0.01(-0.31%)
Feb 09, 2005
1.818
1.836
1.789
1.790
159,596,352
-0.02(-1.13%)
Feb 08, 2005
1.773
1.822
1.772
1.811
192,569,056
+0.03(+1.71%)
Feb 07, 2005
1.787
1.788
1.773
1.780
143,044,400
-0.00(-0.08%)
Feb 04, 2005
1.778
1.795
1.755
1.782
347,879,008
-0.00(-0.08%)
Feb 03, 2005
1.741
1.790
1.722
1.783
1,214,260,608
-0.31(-14.64%)
Feb 02, 2005
2.147
2.174
2.038
2.089
558,678,976
-0.03(-1.41%)
Feb 01, 2005
2.145
2.158
2.114
2.119
135,718,880
-0.04(-1.71%)
Jan 31, 2005
2.117
2.166
2.117
2.156
127,527,640
+0.05(+2.37%)
Jan 28, 2005
2.100
2.145
2.072
2.106
123,336,088
-0.00(-0.21%)
Jan 27, 2005
2.059
2.115
2.052
2.111
161,259,040
+0.05(+2.35%)
Jan 26, 2005
2.054
2.085
2.008
2.062
155,124,528
+0.02(+0.98%)
Jan 25, 2005
2.027
2.067
2.018
2.042
181,030,368
+0.03(+1.39%)
Jan 24, 2005
2.061
2.093
2.011
2.014
194,420,032
-0.04(-1.90%)
Jan 21, 2005
2.093
2.123
2.046
2.053
212,575,568
-0.06(-2.83%)
Jan 20, 2005
2.080
2.129
2.077
2.113
257,239,824
-0.08(-3.64%)
Jan 19, 2005
2.217
2.232
2.166
2.193
149,321,296
-0.03(-1.39%)
Jan 18, 2005
2.207
2.245
2.202
2.224
144,083,888
+0.00(+0.07%)
Jan 14, 2005
2.140
2.228
2.113
2.222
251,316,592
+0.10(+4.58%)
Jan 13, 2005
2.118
2.224
2.112
2.125
348,947,264
+0.01(+0.71%)
Jan 12, 2005
2.070
2.119
2.036
2.110
162,478,336
+0.03(+1.58%)
Jan 11, 2005
2.065
2.103
2.046
2.077
159,237,440
-0.01(-0.48%)
Jan 10, 2005
2.092
2.143
2.081
2.087
148,021,280
-0.02(-1.13%)
Jan 07, 2005
2.062
2.129
2.053
2.111
197,949,840
+0.06(+3.09%)
Jan 06, 2005
2.086
2.108
2.040
2.048
174,501,504
-0.04(-1.72%)
Jan 05, 2005
2.074
2.133
2.073
2.084
167,634,416
-0.02(-0.88%)
Jan 04, 2005
2.126
2.158
2.070
2.102
391,144,288
-0.12(-5.35%)
Jan 03, 2005
2.242
2.267
2.205
2.221
210,128,992
+0.01(+0.52%)
Dec 31, 2004
2.255
2.269
2.203
2.209
95,782,712
-0.03(-1.51%)
Dec 30, 2004
2.252
2.271
2.222
2.243
139,711,760
+0.01(+0.34%)
Dec 29, 2004
2.232
2.279
2.217
2.236
235,963,584
+0.01(+0.43%)
Dec 28, 2004
2.192
2.251
2.170
2.226
506,632,576
+0.12(+5.63%)
Dec 27, 2004
1.971
2.141
1.969
2.108
447,545,952
+0.17(+8.53%)
Dec 23, 2004
1.968
1.971
1.941
1.942
64,344,956
-0.03(-1.49%)
Dec 22, 2004
1.926
1.975
1.923
1.971
106,046,792
+0.01(+0.33%)
Dec 21, 2004
1.937
1.966
1.927
1.965
104,928,160
+0.02(+1.13%)
Dec 20, 2004
1.988
2.020
1.936
1.943
145,316,912
-0.05(-2.65%)
Dec 17, 2004
2.003
2.006
1.989
1.996
111,710,072
-0.00(-0.10%)
Dec 16, 2004
2.039
2.045
1.981
1.998
108,717,056
-0.05(-2.32%)
Dec 15, 2004
2.012
2.045
2.006
2.045
136,021,104
+0.03(+1.38%)
Dec 14, 2004
2.003
2.019
1.992
2.017
105,278,984
+0.03(+1.53%)
Dec 13, 2004
1.961
2.009
1.936
1.987
121,575,216
+0.04(+2.00%)
Dec 10, 2004
1.980
2.000
1.945
1.948
110,539,328
-0.04(-1.93%)
Dec 09, 2004
1.915
1.993
1.904
1.986
149,382,448
+0.05(+2.84%)
Dec 08, 2004
1.911
1.950
1.895
1.931
128,806,184
+0.03(+1.36%)
Dec 07, 2004
1.968
1.983
1.898
1.906
142,223,664
-0.06(-3.27%)
Dec 06, 2004
1.982
1.994
1.953
1.970
122,158,584
-0.03(-1.50%)
Dec 03, 2004
2.013
2.018
1.972
2.000
165,514,304
-0.00(-0.20%)
Dec 02, 2004
1.977
2.032
1.959
2.004
132,669,248
+0.01(+0.48%)
Dec 01, 2004
1.995
1.995
1.958
1.994
155,705,296
+0.01(+0.76%)
Nov 30, 2004
1.944
1.985
1.943
1.979
141,237,344
+0.04(+1.90%)
Nov 29, 2004
1.974
1.976
1.881
1.942
198,495,680
-0.01(-0.38%)
Nov 26, 2004
1.943
1.962
1.940
1.950
46,861,940
+0.02(+0.88%)
Nov 24, 2004
1.939
1.953
1.901
1.933
119,141,512
+0.02(+1.15%)
Nov 23, 2004
1.905
1.979
1.897
1.911
148,514,416
+0.01(+0.68%)
Nov 22, 2004
1.914
1.922
1.875
1.898
177,939,456
-0.02(-1.30%)
Nov 19, 2004
1.953
1.967
1.905
1.923
229,438,272
-0.09(-4.51%)
Nov 18, 2004
1.982
2.043
1.975
2.014
138,420,736
+0.02(+1.18%)
Nov 17, 2004
2.015
2.025
1.972
1.990
137,777,232
-0.01(-0.42%)
Nov 16, 2004
2.020
2.028
1.983
1.999
129,187,072
-0.04(-2.01%)
Nov 15, 2004
2.012
2.070
2.004
2.040
207,817,552
+0.02(+1.06%)
Nov 12, 2004
1.948
2.042
1.945
2.018
232,585,648
+0.08(+4.20%)
Nov 11, 2004
1.900
1.945
1.878
1.937
137,053,536
+0.04(+1.94%)
Nov 10, 2004
1.897
1.937
1.887
1.900
214,128,352
+0.03(+1.84%)
Nov 09, 2004
1.843
1.886
1.831
1.866
130,624,448
+0.00(+0.21%)
Nov 08, 2004
1.833
1.875
1.832
1.862
138,051,872
+0.04(+2.08%)
Nov 05, 2004
1.864
1.865
1.797
1.824
148,402,160
-0.02(-0.95%)
Nov 04, 2004
1.782
1.860
1.772
1.841
152,585,968
+0.05(+2.76%)
Nov 03, 2004
1.856
1.877
1.774
1.792
206,506,464
-0.02(-0.88%)
Nov 02, 2004
1.769
1.820
1.753
1.808
227,313,280
+0.06(+3.25%)
Nov 01, 2004
1.707
1.754
1.703
1.751
124,231,448
+0.05(+2.84%)
Oct 29, 2004
1.714
1.718
1.696
1.702
130,576,336
-0.02(-0.93%)
Oct 28, 2004
1.708
1.734
1.703
1.718
145,020,224
+0.01(+0.64%)
Oct 27, 2004
1.678
1.727
1.677
1.707
182,153,344
+0.02(+1.18%)
Oct 26, 2004
1.703
1.709
1.672
1.688
195,498,640
-0.01(-0.41%)
Oct 25, 2004
1.700
1.716
1.682
1.695
211,161,392
-0.03(-1.82%)
Oct 22, 2004
1.807
1.836
1.646
1.726
673,407,808
-0.24(-12.34%)
Oct 21, 2004
1.966
2.005
1.920
1.969
393,064,128
+0.06(+2.92%)
Oct 20, 2004
1.901
1.925
1.885
1.913
136,931,248
+0.00(+0.05%)
Oct 19, 2004
1.982
1.988
1.904
1.912
176,688,512
-0.05(-2.39%)
Oct 18, 2004
1.910
1.969
1.890
1.959
162,687,664
+0.04(+1.87%)
Oct 15, 2004
1.960
1.979
1.890
1.923
164,267,376
-0.03(-1.41%)
Oct 14, 2004
1.968
1.973
1.932
1.950
181,427,632
-0.04(-2.20%)
Oct 13, 2004
2.067
2.073
1.983
1.994
184,869,712
-0.01(-0.60%)
Oct 12, 2004
1.973
2.024
1.969
2.006
130,299,688
+0.00(+0.17%)
Oct 11, 2004
1.986
2.033
1.966
2.003
158,938,880
+0.01(+0.37%)
Oct 08, 2004
2.042
2.055
1.977
1.995
172,071,680
-0.06(-2.79%)
Oct 07, 2004
2.067
2.130
2.038
2.053
188,522,272
-0.01(-0.51%)
Oct 06, 2004
2.032
2.066
2.015
2.063
102,953,528
+0.02(+0.98%)
Oct 05, 2004
2.037
2.058
2.024
2.043
103,135,960
-0.00(-0.12%)
Oct 04, 2004
2.060
2.079
2.032
2.046
176,766,704
+0.03(+1.33%)
Oct 01, 2004
2.057
2.060
2.015
2.019
226,064,352
-0.02(-0.95%)
Sep 30, 2004
2.023
2.059
2.006
2.038
188,792,912
+0.00(+0.05%)
Sep 29, 2004
1.968
2.041
1.963
2.037
198,940,720
+0.07(+3.58%)
Sep 28, 2004
2.009
2.012
1.944
1.967
238,704,000
-0.02(-1.25%)
Sep 27, 2004
2.031
2.046
1.983
1.992
168,794,000
-0.05(-2.47%)
Sep 24, 2004
2.086
2.091
2.038
2.042
124,660,456
-0.04(-2.13%)
Sep 23, 2004
2.062
2.105
2.051
2.087
148,586,592
+0.02(+1.09%)
Sep 22, 2004
2.152
2.157
2.054
2.064
244,996,768
-0.10(-4.42%)
Sep 21, 2004
2.170
2.183
2.133
2.160
134,289,040
+0.00(+0.05%)
Sep 20, 2004
2.137
2.194
2.126
2.158
184,883,744
+0.02(+0.72%)
Sep 17, 2004
2.137
2.158
2.115
2.143
158,149,024
+0.02(+0.92%)
Sep 16, 2004
2.118
2.209
2.113
2.124
232,419,264
+0.02(+0.85%)
Sep 15, 2004
2.095
2.154
2.089
2.106
223,456,240
-0.02(-1.08%)
Sep 14, 2004
2.006
2.132
1.990
2.128
328,502,688
+0.13(+6.65%)
Sep 13, 2004
1.952
1.997
1.936
1.996
162,278,704
+0.07(+3.73%)
Sep 10, 2004
1.906
1.935
1.891
1.924
92,549,120
+0.02(+1.31%)
Sep 09, 2004
1.907
1.911
1.864
1.899
139,593,488
+0.00(+0.16%)
Sep 08, 2004
1.916
1.936
1.881
1.896
132,472,784
-0.02(-1.30%)
Sep 07, 2004
1.947
1.963
1.901
1.921
116,818,056
-0.01(-0.59%)
Sep 03, 2004
1.946
1.996
1.927
1.932
104,868,024
-0.02(-1.12%)
Sep 02, 2004
1.897
1.977
1.891
1.954
114,803,328
+0.05(+2.46%)
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.