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
)
180.75
-0.30 (-0.17%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Apr 30, 2003
1.427
1.447
1.416
1.431
189,881,472
-0.01(-0.69%)
Apr 29, 2003
1.442
1.449
1.427
1.441
211,448,064
-0.01(-0.76%)
Apr 28, 2003
1.429
1.456
1.427
1.452
317,861,696
+0.01(+0.48%)
Apr 25, 2003
1.397
1.447
1.388
1.445
803,515,072
+0.19(+15.33%)
Apr 24, 2003
1.267
1.278
1.236
1.253
382,876,224
-0.02(-1.22%)
Apr 23, 2003
1.317
1.324
1.265
1.269
178,061,744
-0.01(-0.59%)
Apr 22, 2003
1.252
1.281
1.238
1.276
139,074,272
+0.02(+1.31%)
Apr 21, 2003
1.249
1.305
1.242
1.260
142,981,440
+0.01(+1.04%)
Apr 17, 2003
1.221
1.248
1.215
1.247
136,939,264
+0.03(+2.50%)
Apr 16, 2003
1.262
1.272
1.204
1.216
186,936,560
-0.04(-2.98%)
Apr 15, 2003
1.242
1.269
1.238
1.254
127,669,512
+0.00(+0.32%)
Apr 14, 2003
1.237
1.255
1.222
1.250
209,651,856
-0.03(-2.72%)
Apr 11, 2003
1.289
1.309
1.268
1.284
138,605,168
+0.00(+0.31%)
Apr 10, 2003
1.269
1.294
1.236
1.280
190,430,752
+0.03(+2.43%)
Apr 09, 2003
1.314
1.315
1.239
1.250
239,991,024
-0.07(-5.51%)
Apr 08, 2003
1.336
1.337
1.319
1.323
108,707,032
-0.01(-1.12%)
Apr 07, 2003
1.357
1.375
1.334
1.338
145,359,008
+0.03(+2.29%)
Apr 04, 2003
1.332
1.338
1.294
1.308
121,779,696
-0.02(-1.61%)
Apr 03, 2003
1.322
1.351
1.298
1.329
146,832,480
+0.01(+1.02%)
Apr 02, 2003
1.296
1.321
1.289
1.316
132,771,488
+0.04(+3.29%)
Apr 01, 2003
1.274
1.276
1.250
1.274
195,939,680
-0.02(-1.88%)
Mar 31, 2003
1.325
1.334
1.295
1.298
184,469,392
-0.06(-4.23%)
Mar 28, 2003
1.376
1.394
1.352
1.356
128,355,944
-0.03(-2.12%)
Mar 27, 2003
1.376
1.399
1.369
1.385
213,006,512
+0.00(+0.04%)
Mar 26, 2003
1.341
1.390
1.332
1.385
145,345,744
+0.04(+3.20%)
Mar 25, 2003
1.309
1.351
1.307
1.342
144,545,264
+0.03(+2.55%)
Mar 24, 2003
1.351
1.360
1.307
1.308
207,534,144
-0.08(-6.09%)
Mar 21, 2003
1.382
1.394
1.349
1.393
214,447,024
+0.02(+1.75%)
Mar 20, 2003
1.314
1.378
1.303
1.369
188,095,312
+0.05(+3.43%)
Mar 19, 2003
1.313
1.331
1.305
1.324
170,110,736
-0.01(-0.90%)
Mar 18, 2003
1.320
1.339
1.302
1.336
174,467,584
+0.01(+0.87%)
Mar 17, 2003
1.221
1.339
1.217
1.324
303,769,280
+0.09(+7.45%)
Mar 14, 2003
1.224
1.242
1.207
1.233
178,817,136
+0.01(+1.19%)
Mar 13, 2003
1.181
1.227
1.154
1.218
225,380,752
+0.05(+4.54%)
Mar 12, 2003
1.123
1.166
1.122
1.165
111,814,600
+0.03(+2.55%)
Mar 11, 2003
1.135
1.143
1.123
1.136
81,174,440
-0.00(-0.44%)
Mar 10, 2003
1.127
1.145
1.125
1.141
88,784,288
-0.00(-0.39%)
Mar 07, 2003
1.113
1.149
1.110
1.146
96,730,936
+0.01(+1.23%)
Mar 06, 2003
1.113
1.140
1.103
1.132
108,721,064
+0.01(+1.20%)
Mar 05, 2003
1.101
1.128
1.098
1.118
103,711,312
+0.01(+0.67%)
Mar 04, 2003
1.082
1.115
1.065
1.111
109,210,208
+0.02(+2.11%)
Mar 03, 2003
1.105
1.128
1.084
1.088
90,105,392
-0.01(-0.91%)
Feb 28, 2003
1.076
1.098
1.069
1.098
94,172,928
+0.02(+1.80%)
Feb 27, 2003
1.080
1.086
1.010
1.078
102,087,496
-0.00(-0.09%)
Feb 26, 2003
1.079
1.096
1.078
1.079
82,832,328
-0.01(-1.10%)
Feb 25, 2003
1.072
1.097
1.067
1.091
113,303,816
+0.00(+0.46%)
Feb 24, 2003
1.079
1.106
1.079
1.086
139,280,752
+0.00(+0.00%)
Feb 21, 2003
1.065
1.089
1.050
1.086
145,435,200
+0.02(+1.97%)
Feb 20, 2003
1.057
1.072
1.052
1.065
83,964,984
+0.01(+0.80%)
Feb 19, 2003
1.055
1.060
1.049
1.057
110,475,176
-0.01(-0.94%)
Feb 18, 2003
1.005
1.068
1.005
1.067
158,706,336
+0.07(+6.63%)
Feb 14, 2003
0.9972
1.009
0.9832
1.001
133,132,328
+0.00(+0.00%)
Feb 13, 2003
1.045
1.048
0.9782
1.001
232,685,888
-0.05(-5.06%)
Feb 12, 2003
1.037
1.058
1.031
1.054
109,434,736
+0.02(+1.68%)
Feb 11, 2003
1.075
1.077
1.032
1.037
134,367,232
-0.03(-2.90%)
Feb 10, 2003
1.067
1.068
1.026
1.067
162,781,888
-0.00(-0.19%)
Feb 07, 2003
1.102
1.103
1.058
1.069
139,106,352
-0.03(-2.94%)
Feb 06, 2003
1.105
1.121
1.094
1.102
81,168,424
-0.00(-0.36%)
Feb 05, 2003
1.106
1.122
1.099
1.106
107,085,224
+0.01(+0.54%)
Feb 04, 2003
1.094
1.104
1.076
1.100
96,785,064
-0.00(-0.27%)
Feb 03, 2003
1.090
1.119
1.088
1.103
104,511,184
+0.01(+1.19%)
Jan 31, 2003
1.079
1.111
1.075
1.090
125,747,008
+0.00(+0.18%)
Jan 30, 2003
1.101
1.117
1.084
1.088
119,923,464
-0.01(-1.22%)
Jan 29, 2003
1.075
1.115
1.067
1.101
142,931,328
+0.02(+2.13%)
Jan 28, 2003
1.093
1.096
1.059
1.078
160,181,792
-0.01(-0.74%)
Jan 27, 2003
1.081
1.116
1.079
1.086
164,892,848
-0.02(-1.49%)
Jan 24, 2003
1.127
1.162
1.093
1.103
436,255,456
+0.02(+1.47%)
Jan 23, 2003
1.074
1.099
1.055
1.087
222,373,696
+0.03(+2.93%)
Jan 22, 2003
1.036
1.082
1.035
1.056
134,283,024
+0.00(+0.43%)
Jan 21, 2003
1.060
1.078
1.016
1.052
126,544,880
-0.02(-1.50%)
Jan 17, 2003
1.070
1.083
1.059
1.067
116,731,856
-0.02(-1.83%)
Jan 16, 2003
1.082
1.102
1.070
1.087
157,431,344
-0.02(-2.11%)
Jan 15, 2003
1.127
1.128
1.094
1.111
141,251,376
-0.02(-2.07%)
Jan 14, 2003
1.090
1.135
1.080
1.134
141,971,072
+0.03(+3.18%)
Jan 13, 2003
1.064
1.102
1.060
1.099
143,053,600
+0.04(+3.38%)
Jan 10, 2003
1.046
1.081
1.038
1.063
152,589,984
-0.01(-0.61%)
Jan 09, 2003
1.052
1.082
1.043
1.070
124,381,800
+0.02(+2.05%)
Jan 08, 2003
1.069
1.077
1.039
1.049
140,668,016
-0.03(-2.55%)
Jan 07, 2003
1.039
1.085
1.028
1.076
192,832,384
+0.04(+4.20%)
Jan 06, 2003
1.018
1.056
1.013
1.033
154,969,568
+0.01(+0.88%)
Jan 03, 2003
0.9772
1.024
0.9682
1.024
176,223,424
+0.05(+4.85%)
Jan 02, 2003
0.9572
0.9817
0.9253
0.9762
130,909,112
+0.03(+3.60%)
Dec 31, 2002
0.9602
0.9757
0.9393
0.9423
111,427,408
-0.02(-1.87%)
Dec 30, 2002
0.9403
0.9677
0.9348
0.9602
167,067,952
+0.02(+2.07%)
Dec 27, 2002
0.9962
1.003
0.9193
0.9408
441,179,008
-0.07(-7.09%)
Dec 26, 2002
1.077
1.077
0.9977
1.013
284,990,592
-0.08(-7.22%)
Dec 24, 2002
1.106
1.111
1.092
1.091
47,144,604
-0.02(-1.62%)
Dec 23, 2002
1.087
1.121
1.077
1.109
88,886,528
+0.02(+1.41%)
Dec 20, 2002
1.087
1.098
1.077
1.094
99,148,608
+0.01(+1.11%)
Dec 19, 2002
1.079
1.107
1.074
1.082
118,818,752
-0.02(-1.86%)
Dec 18, 2002
1.110
1.110
1.096
1.102
80,144,016
-0.02(-1.60%)
Dec 17, 2002
1.114
1.125
1.113
1.120
69,362,728
-0.00(-0.22%)
Dec 16, 2002
1.109
1.124
1.099
1.123
99,750,016
+0.02(+1.49%)
Dec 13, 2002
1.121
1.115
1.091
1.106
77,537,904
-0.01(-0.54%)
Dec 12, 2002
1.121
1.128
1.088
1.112
120,222,040
+0.01(+0.77%)
Dec 11, 2002
1.081
1.116
1.078
1.104
128,301,000
+0.01(+1.23%)
Dec 10, 2002
1.095
1.097
1.060
1.090
142,690,752
+0.01(+0.83%)
Dec 09, 2002
1.109
1.115
1.077
1.081
149,797,424
-0.05(-4.11%)
Dec 06, 2002
1.082
1.132
1.073
1.128
188,648,576
+0.00(+0.13%)
Dec 05, 2002
1.180
1.181
1.107
1.126
214,274,688
-0.04(-3.46%)
Dec 04, 2002
1.171
1.187
1.145
1.167
159,508,208
-0.02(-1.47%)
Dec 03, 2002
1.189
1.196
1.166
1.184
119,227,712
-0.02(-1.53%)
Dec 02, 2002
1.205
1.246
1.197
1.203
224,813,424
+0.04(+3.25%)
Nov 29, 2002
1.205
1.216
1.164
1.165
51,769,452
-0.04(-3.03%)
Nov 27, 2002
1.183
1.209
1.183
1.201
113,766,896
+0.03(+2.91%)
Nov 26, 2002
1.198
1.208
1.166
1.167
128,910,424
-0.04(-3.51%)
Nov 25, 2002
1.199
1.222
1.188
1.210
202,649,424
+0.01(+1.08%)
Nov 22, 2002
1.157
1.211
1.152
1.197
234,516,176
+0.03(+2.52%)
Nov 21, 2002
1.164
1.190
1.158
1.167
226,643,712
+0.02(+2.18%)
Nov 20, 2002
1.065
1.147
1.059
1.142
267,609,824
+0.08(+7.56%)
Nov 19, 2002
1.091
1.092
1.059
1.062
246,722,816
-0.06(-5.04%)
Nov 18, 2002
1.123
1.184
1.105
1.118
508,763,584
+0.01(+0.95%)
Nov 15, 2002
1.055
1.115
1.052
1.108
247,131,776
+0.05(+4.71%)
Nov 14, 2002
1.047
1.072
1.045
1.058
264,899,456
+0.04(+3.92%)
Nov 13, 2002
0.9782
1.048
0.9782
1.018
367,660,544
+0.03(+2.98%)
Nov 12, 2002
0.9483
0.9972
0.9483
0.9887
210,187,104
+0.04(+4.32%)
Nov 11, 2002
0.9677
0.9752
0.9378
0.9478
115,494,952
-0.03(-2.61%)
Nov 08, 2002
0.9498
0.9809
0.9383
0.9732
143,304,192
+0.02(+2.04%)
Nov 07, 2002
0.9403
0.9612
0.9363
0.9538
128,876,344
-0.01(-1.14%)
Nov 06, 2002
0.9363
0.9672
0.9109
0.9647
160,300,064
+0.03(+3.31%)
Nov 05, 2002
0.9283
0.9413
0.9079
0.9338
159,574,368
-0.00(-0.32%)
Nov 04, 2002
0.9676
0.9882
0.9273
0.9368
260,298,672
-0.05(-5.15%)
Nov 01, 2002
0.9622
0.9927
0.9523
0.9877
111,363,264
+0.02(+2.27%)
Oct 31, 2002
0.9493
0.9717
0.9403
0.9657
134,262,992
+0.01(+1.47%)
Oct 30, 2002
0.9403
0.9587
0.9213
0.9518
138,184,176
+0.03(+2.75%)
Oct 29, 2002
0.9233
0.9438
0.9014
0.9263
145,346,992
-0.00(-0.11%)
Oct 28, 2002
0.9617
0.9842
0.9178
0.9273
176,451,696
-0.04(-3.68%)
Oct 25, 2002
0.9398
0.9657
0.9222
0.9627
318,439,072
-0.03(-2.82%)
Oct 24, 2002
0.9952
1.099
0.9877
0.9907
253,254,144
+0.01(+0.56%)
Oct 23, 2002
0.9737
0.9887
0.9662
0.9852
132,595,072
+0.02(+1.91%)
Oct 22, 2002
0.9483
0.9932
0.9428
0.9667
172,462,608
+0.00(+0.52%)
Oct 21, 2002
0.9423
0.9742
0.9341
0.9617
135,020,768
+0.01(+1.26%)
Oct 18, 2002
0.9218
0.9622
0.9158
0.9498
131,861,352
+0.01(+1.60%)
Oct 17, 2002
1.003
1.009
0.9193
0.9348
282,195,584
-0.04(-3.85%)
Oct 16, 2002
0.9114
0.9807
0.9104
0.9722
175,299,264
+0.03(+2.90%)
Oct 15, 2002
0.9897
1.005
0.9303
0.9448
279,716,224
-0.01(-1.35%)
Oct 14, 2002
0.9069
0.9592
0.9064
0.9577
196,450,880
+0.04(+4.01%)
Oct 11, 2002
0.9054
0.9348
0.9029
0.9208
193,269,408
+0.02(+2.78%)
Oct 10, 2002
0.8560
0.8964
0.8555
0.8959
211,628,480
+0.05(+6.52%)
Oct 09, 2002
0.8330
0.8545
0.8281
0.8410
120,919,680
-0.00(-0.47%)
Oct 08, 2002
0.8420
0.8511
0.8211
0.8450
122,413,184
+0.01(+1.80%)
Oct 07, 2002
0.8256
0.8460
0.8166
0.8300
114,580,808
+0.00(+0.54%)
Oct 04, 2002
0.8455
0.8555
0.8171
0.8256
153,536,192
-0.01(-1.19%)
Oct 03, 2002
0.8375
0.8605
0.8310
0.8355
127,162,328
-0.01(-1.53%)
Oct 02, 2002
0.8385
0.8799
0.8330
0.8485
164,958,992
+0.00(+0.35%)
Oct 01, 2002
0.8096
0.8510
0.7986
0.8455
183,562,640
+0.05(+6.14%)
Sep 30, 2002
0.8300
0.8405
0.7906
0.7966
180,811,792
-0.05(-6.11%)
Sep 27, 2002
0.8405
0.8681
0.8390
0.8485
141,044,896
-0.01(-0.82%)
Sep 26, 2002
0.7941
0.8655
0.7837
0.8555
233,054,752
+0.07(+9.03%)
Sep 25, 2002
0.8066
0.8176
0.7627
0.7847
186,976,576
-0.01(-1.26%)
Sep 24, 2002
0.7916
0.8166
0.7782
0.7946
141,780,624
-0.01(-0.75%)
Sep 23, 2002
0.7782
0.8201
0.7777
0.8006
148,271,856
+0.01(+1.20%)
Sep 20, 2002
0.8705
0.8799
0.7707
0.7911
252,450,256
-0.07(-7.84%)
Sep 19, 2002
0.8680
0.8799
0.8565
0.8585
96,217,728
-0.03(-2.93%)
Sep 18, 2002
0.8590
0.8944
0.8455
0.8844
168,270,768
+0.02(+2.19%)
Sep 17, 2002
0.8480
0.8854
0.8365
0.8655
173,031,936
+0.03(+3.83%)
Sep 16, 2002
0.8236
0.8445
0.8206
0.8335
59,088,624
+0.00(+0.60%)
Sep 13, 2002
0.8325
0.8475
0.8231
0.8286
73,178,016
-0.01(-0.84%)
Sep 12, 2002
0.8395
0.8545
0.8286
0.8355
141,727,936
-0.02(-2.10%)
Sep 11, 2002
0.8555
0.8904
0.8500
0.8535
133,709,688
-0.00(-0.12%)
Sep 10, 2002
0.8246
0.8655
0.8191
0.8545
225,396,784
+0.03(+3.76%)
Sep 09, 2002
0.7542
0.8305
0.7512
0.8236
176,510,096
+0.06(+7.84%)
Sep 06, 2002
0.7263
0.7722
0.7263
0.7637
98,430,744
+0.05(+7.44%)
Sep 05, 2002
0.7273
0.7343
0.7103
0.7108
105,481,464
-0.03(-3.85%)
Sep 04, 2002
0.7313
0.7462
0.7113
0.7393
88,259,056
+0.01(+1.51%)
Sep 03, 2002
0.7338
0.7497
0.7228
0.7283
93,619,632
-0.02(-2.28%)
Aug 30, 2002
0.7438
0.7672
0.7358
0.7452
68,426,528
-0.01(-1.52%)
Aug 29, 2002
0.7198
0.7577
0.7088
0.7567
135,888,800
+0.03(+4.12%)
Aug 28, 2002
0.7223
0.7467
0.7158
0.7268
99,675,840
+0.00(+0.34%)
Aug 27, 2002
0.7502
0.7617
0.7233
0.7243
71,674,152
-0.02(-2.75%)
Aug 26, 2002
0.7627
0.7702
0.7323
0.7447
127,605,368
-0.01(-1.58%)
Aug 23, 2002
0.7782
0.7842
0.7457
0.7567
100,828,544
-0.03(-3.56%)
Aug 22, 2002
0.7652
0.7956
0.7442
0.7847
137,318,144
+0.02(+2.28%)
Aug 21, 2002
0.7956
0.7966
0.7582
0.7672
145,837,424
-0.03(-3.39%)
Aug 20, 2002
0.7672
0.7976
0.7637
0.7941
154,402,224
+0.05(+6.85%)
Aug 16, 2002
0.7178
0.7487
0.7138
0.7433
72,722,608
+0.01(+1.92%)
Aug 15, 2002
0.7009
0.7358
0.6944
0.7293
101,103,192
+0.04(+5.10%)
Aug 14, 2002
0.6949
0.7014
0.6644
0.6939
139,128,400
-0.00(-0.14%)
Aug 13, 2002
0.7133
0.7318
0.6938
0.6949
103,945,360
-0.03(-3.86%)
Aug 12, 2002
0.7053
0.7228
0.6959
0.7228
69,328,648
+0.04(+6.54%)
Aug 07, 2002
0.6949
0.6954
0.6410
0.6784
111,555,712
-0.01(-1.02%)
Aug 06, 2002
0.6619
0.6934
0.6555
0.6854
94,331,344
+0.04(+6.76%)
Aug 05, 2002
0.6809
0.6879
0.6375
0.6420
76,986,616
-0.05(-7.01%)
Aug 02, 2002
0.7048
0.7053
0.6709
0.6904
83,672,296
-0.02(-2.26%)
Aug 01, 2002
0.7138
0.7233
0.6979
0.7063
121,493,024
-0.01(-2.07%)
Jul 31, 2002
0.7208
0.7313
0.7053
0.7213
75,943,144
-0.02(-2.11%)
Jul 30, 2002
0.7078
0.7433
0.7023
0.7368
110,340,864
+0.02(+3.07%)
Jul 29, 2002
0.6609
0.7213
0.6599
0.7148
140,894,528
+0.07(+10.32%)
Jul 26, 2002
0.6345
0.6540
0.6235
0.6480
110,688,216
+0.02(+4.00%)
Jul 25, 2002
0.6839
0.6989
0.6185
0.6230
183,161,696
-0.08(-11.42%)
Jul 24, 2002
0.6170
0.7063
0.6116
0.7033
396,720,864
-0.02(-3.09%)
Jul 23, 2002
0.7752
0.7921
0.7183
0.7258
223,512,368
-0.05(-6.13%)
Jul 22, 2002
0.7557
0.7807
0.7482
0.7732
187,238,720
+0.01(+1.37%)
Jul 19, 2002
0.7662
0.7840
0.7517
0.7627
122,375,096
-0.04(-5.38%)
Jul 17, 2002
0.8400
0.8560
0.7642
0.8061
146,547,808
+0.04(+4.73%)
Jul 12, 2002
0.7857
0.8076
0.7607
0.7697
140,317,184
-0.01(-0.77%)
Jul 11, 2002
0.7313
0.7901
0.6984
0.7757
146,182,944
+0.03(+3.94%)
Jul 10, 2002
0.7807
0.7951
0.7308
0.7462
135,493,872
-0.03(-4.10%)
Jul 09, 2002
0.7507
0.7996
0.7476
0.7782
150,561,216
+0.03(+4.42%)
Jul 08, 2002
0.7587
0.7906
0.7323
0.7452
118,077,008
-0.01(-1.78%)
Jul 05, 2002
0.7178
0.7597
0.7168
0.7587
67,506,368
+0.05(+6.74%)
Jul 04, 2002
0.6674
0.7213
0.6430
0.7108
154,486,432
+0.00(+0.00%)
Jul 03, 2002
0.6674
0.7213
0.6430
0.7108
154,265,904
+0.05(+6.98%)
Jul 02, 2002
0.6784
0.7063
0.6485
0.6644
173,731,584
-0.01(-1.70%)
Jul 01, 2002
0.8066
0.8066
0.6744
0.6759
271,246,336
-0.13(-16.62%)
Jun 28, 2002
0.7827
0.8161
0.7682
0.8106
118,197,296
+0.02(+2.46%)
Jun 27, 2002
0.8036
0.8216
0.7632
0.7911
124,113,176
+0.00(+0.06%)
Jun 26, 2002
0.7328
0.7946
0.7323
0.7906
165,648,608
+0.03(+3.32%)
Jun 25, 2002
0.8425
0.8455
0.7502
0.7652
305,999,872
-0.11(-12.59%)
Jun 21, 2002
0.8779
0.8874
0.8650
0.8754
103,727,344
+0.00(+0.00%)
Jun 20, 2002
0.9139
0.9168
0.8650
0.8754
173,984,176
-0.04(-4.10%)
Jun 19, 2002
0.9223
0.9528
0.9114
0.9129
148,754,976
-0.02(-2.56%)
Jun 18, 2002
0.9044
0.9558
0.9024
0.9368
159,580,384
+0.02(+2.01%)
Jun 17, 2002
0.8455
0.9218
0.8410
0.9183
181,457,712
+0.08(+9.45%)
Jun 14, 2002
0.8550
0.8680
0.8111
0.8390
159,828,960
-0.01(-1.52%)
Jun 12, 2002
0.8505
0.8555
0.8111
0.8520
146,485,664
-0.00(-0.35%)
Jun 11, 2002
0.8635
0.8874
0.8544
0.8550
110,292,752
-0.01(-0.92%)
Jun 10, 2002
0.8929
0.9039
0.8490
0.8630
222,121,104
-0.06(-6.89%)
Jun 07, 2002
0.8924
0.9303
0.8904
0.9268
107,051,144
+0.02(+2.26%)
Jun 06, 2002
0.8924
0.9183
0.8859
0.9064
104,481,112
+0.01(+1.00%)
Jun 05, 2002
0.8969
0.9069
0.8705
0.8974
87,276,752
-0.01(-1.32%)
May 31, 2002
0.9228
0.9423
0.9079
0.9094
101,556,256
-0.04(-4.35%)
May 28, 2002
0.9762
0.9782
0.9363
0.9508
79,165,728
-0.02(-2.11%)
May 27, 2002
0.9677
0.9822
0.9508
0.9712
85,765,208
+0.00(+0.00%)
May 24, 2002
0.9677
0.9822
0.9508
0.9712
85,195,872
+0.00(+0.10%)
May 23, 2002
0.9398
0.9752
0.9283
0.9702
113,151,456
+0.03(+3.73%)
May 22, 2002
0.9313
0.9543
0.9089
0.9353
101,680,544
-0.00(-0.37%)
May 21, 2002
0.9747
0.9877
0.9253
0.9388
155,538,896
-0.03(-2.94%)
May 20, 2002
0.9378
0.9717
0.9363
0.9672
169,501,648
+0.01(+1.20%)
May 17, 2002
0.9962
0.9977
0.9383
0.9558
129,010,664
-0.02(-2.29%)
May 16, 2002
0.9732
0.9952
0.9622
0.9782
156,575,328
-0.02(-1.65%)
May 15, 2002
0.9318
1.018
0.9153
0.9947
258,310,000
+0.06(+6.01%)
May 14, 2002
0.8999
0.9702
0.8989
0.9383
293,713,056
+0.07(+8.60%)
May 13, 2002
0.8565
0.8794
0.8405
0.8640
133,613,464
+0.02(+2.24%)
May 10, 2002
0.8924
0.8959
0.8380
0.8450
151,802,128
-0.04(-4.46%)
May 09, 2002
0.8540
0.9094
0.8530
0.8844
220,401,072
+0.02(+2.37%)
May 08, 2002
0.8256
0.8710
0.8231
0.8640
157,603,744
+0.06(+7.51%)
May 07, 2002
0.8036
0.8156
0.7997
0.8036
110,828,008
-0.00(-0.06%)
May 06, 2002
0.7951
0.8226
0.7857
0.8041
107,209,520
+0.00(+0.44%)
May 03, 2002
0.8096
0.8181
0.7857
0.8006
102,540,560
-0.01(-1.65%)
May 02, 2002
0.8196
0.8305
0.8106
0.8141
96,566,544
-0.01(-1.03%)
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.