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
Park Electrochemical Corp
(NY:
PKE
)
13.39
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2003
5.514
5.548
5.415
5.531
160,119
+0.00(+0.00%)
Jan 30, 2003
5.650
5.650
5.453
5.531
150,130
-0.12(-2.11%)
Jan 29, 2003
5.701
5.701
5.497
5.650
279,107
-0.09(-1.48%)
Jan 28, 2003
5.773
5.783
5.548
5.735
184,210
-0.03(-0.59%)
Jan 27, 2003
5.786
5.837
5.565
5.769
130,739
-0.03(-0.59%)
Jan 24, 2003
5.905
5.905
5.752
5.803
117,812
-0.09(-1.45%)
Jan 23, 2003
5.899
5.956
5.735
5.888
117,518
+0.02(+0.29%)
Jan 22, 2003
6.008
6.055
5.797
5.871
134,265
-0.17(-2.82%)
Jan 21, 2003
6.028
6.042
5.861
6.042
98,715
-0.01(-0.22%)
Jan 17, 2003
6.314
6.327
5.984
6.055
135,734
-0.29(-4.61%)
Jan 16, 2003
6.399
6.562
6.202
6.348
123,688
-0.07(-1.06%)
Jan 15, 2003
6.603
6.603
6.327
6.416
113,405
-0.17(-2.58%)
Jan 14, 2003
6.603
6.637
6.501
6.586
206,833
-0.05(-0.77%)
Jan 13, 2003
6.630
6.668
6.556
6.637
237,094
+0.03(+0.41%)
Jan 10, 2003
6.593
6.641
6.569
6.610
104,297
+0.01(+0.10%)
Jan 09, 2003
6.630
6.651
6.532
6.603
134,265
+0.00(+0.00%)
Jan 08, 2003
6.841
6.841
6.467
6.603
109,292
-0.26(-3.72%)
Jan 07, 2003
6.746
6.872
6.726
6.858
99,597
+0.12(+1.72%)
Jan 06, 2003
6.688
6.848
6.637
6.743
76,681
+0.06(+0.87%)
Jan 03, 2003
6.801
6.801
6.620
6.685
74,918
-0.12(-1.70%)
Jan 02, 2003
6.535
6.801
6.467
6.801
79,912
+0.27(+4.06%)
Dec 31, 2002
6.501
6.562
6.348
6.535
330,227
+0.00(+0.00%)
Dec 30, 2002
6.807
6.818
6.385
6.535
369,596
-0.32(-4.71%)
Dec 27, 2002
6.845
6.869
6.831
6.858
102,241
+0.00(+0.05%)
Dec 26, 2002
6.828
6.903
6.828
6.855
47,595
+0.04(+0.65%)
Dec 24, 2002
6.790
6.872
6.790
6.811
38,193
+0.00(+0.00%)
Dec 23, 2002
6.722
6.944
6.722
6.811
173,340
+0.07(+1.01%)
Dec 20, 2002
6.552
6.835
6.535
6.743
365,777
+0.21(+3.28%)
Dec 19, 2002
6.314
6.539
6.314
6.528
219,466
+0.21(+3.40%)
Dec 18, 2002
6.382
6.416
6.249
6.314
296,735
-0.09(-1.38%)
Dec 17, 2002
6.470
6.535
6.300
6.402
232,393
-0.06(-1.00%)
Dec 16, 2002
6.484
6.484
6.372
6.467
98,715
-0.07(-1.04%)
Dec 13, 2002
6.607
6.695
6.535
6.535
215,059
-0.07(-1.03%)
Dec 12, 2002
6.528
6.637
6.484
6.603
69,042
+0.11(+1.68%)
Dec 11, 2002
6.600
6.651
6.436
6.494
161,294
-0.12(-1.75%)
Dec 10, 2002
6.569
6.637
6.542
6.610
96,365
+0.05(+0.73%)
Dec 09, 2002
6.814
6.814
6.498
6.562
180,685
-0.28(-4.08%)
Dec 06, 2002
6.875
6.910
6.777
6.841
206,245
-0.10(-1.42%)
Dec 05, 2002
7.216
7.233
6.940
6.940
61,991
-0.27(-3.78%)
Dec 04, 2002
7.410
7.434
7.212
7.212
302,023
-0.21(-2.80%)
Dec 03, 2002
7.495
7.515
7.369
7.420
293,503
-0.12(-1.54%)
Dec 02, 2002
7.349
7.536
7.349
7.536
422,773
+0.20(+2.69%)
Nov 29, 2002
7.386
7.454
7.338
7.338
109,586
-0.05(-0.65%)
Nov 27, 2002
7.216
7.420
7.216
7.386
305,548
+0.19(+2.60%)
Nov 26, 2002
7.165
7.226
7.165
7.199
165,701
-0.02(-0.24%)
Nov 25, 2002
7.093
7.216
7.029
7.216
165,701
+0.14(+2.02%)
Nov 22, 2002
6.950
7.097
6.875
7.073
80,794
+0.09(+1.27%)
Nov 21, 2002
6.773
6.995
6.773
6.984
220,347
+0.28(+4.16%)
Nov 20, 2002
6.583
6.712
6.583
6.705
78,150
+0.14(+2.07%)
Nov 19, 2002
6.569
6.671
6.494
6.569
107,529
+0.00(+0.00%)
Nov 18, 2002
6.518
6.671
6.518
6.569
198,900
+0.09(+1.42%)
Nov 15, 2002
6.450
6.559
6.314
6.477
138,966
+0.01(+0.16%)
Nov 14, 2002
6.229
6.494
6.229
6.467
71,098
+0.27(+4.40%)
Nov 13, 2002
6.341
6.433
6.195
6.195
90,195
-0.15(-2.41%)
Nov 12, 2002
6.082
6.348
6.076
6.348
286,745
+0.28(+4.54%)
Nov 11, 2002
6.331
6.331
5.956
6.072
139,847
-0.24(-3.78%)
Nov 08, 2002
6.280
6.310
6.106
6.310
178,334
+0.01(+0.22%)
Nov 07, 2002
6.467
6.569
6.232
6.297
111,936
-0.20(-3.04%)
Nov 06, 2002
6.518
6.549
6.399
6.494
195,081
-0.01(-0.16%)
Nov 05, 2002
6.828
6.875
6.467
6.504
341,392
-0.32(-4.74%)
Nov 04, 2002
6.467
6.893
6.467
6.828
282,926
+0.42(+6.59%)
Nov 01, 2002
6.110
6.406
6.086
6.406
198,606
+0.26(+4.27%)
Oct 31, 2002
6.130
6.144
6.001
6.144
246,495
+0.01(+0.22%)
Oct 30, 2002
5.827
6.174
5.776
6.130
258,247
+0.30(+5.14%)
Oct 29, 2002
5.718
5.831
5.650
5.831
29,379
+0.09(+1.48%)
Oct 28, 2002
5.718
5.766
5.667
5.745
231,218
+0.06(+1.08%)
Oct 25, 2002
5.575
5.684
5.538
5.684
122,807
+0.10(+1.83%)
Oct 24, 2002
5.752
5.752
5.500
5.582
179,216
-0.10(-1.80%)
Oct 23, 2002
5.419
5.684
5.208
5.684
153,068
+0.26(+4.70%)
Oct 22, 2002
5.208
5.429
5.126
5.429
519,139
+0.20(+3.91%)
Oct 21, 2002
5.072
5.225
4.980
5.225
7,756,242
+0.13(+2.54%)
Oct 18, 2002
5.157
5.180
5.037
5.095
572,904
-0.06(-1.25%)
Oct 17, 2002
5.208
5.306
5.010
5.160
332,872
+0.03(+0.53%)
Oct 16, 2002
5.310
5.310
5.106
5.133
224,754
-0.25(-4.56%)
Oct 15, 2002
5.225
5.429
5.112
5.378
234,743
+0.29(+5.69%)
Oct 14, 2002
5.157
5.157
4.952
5.089
261,185
-0.09(-1.77%)
Oct 11, 2002
4.840
5.225
4.840
5.180
510,619
+0.37(+7.79%)
Oct 10, 2002
4.629
4.935
4.459
4.806
494,460
+0.04(+0.86%)
Oct 09, 2002
4.748
4.765
4.493
4.765
414,841
+0.00(+0.00%)
Oct 08, 2002
4.969
4.969
4.680
4.765
289,096
-0.22(-4.44%)
Oct 07, 2002
5.072
5.072
4.826
4.986
549,988
-0.12(-2.33%)
Oct 04, 2002
5.460
5.460
5.037
5.106
349,324
-0.37(-6.83%)
Oct 03, 2002
5.616
5.684
5.361
5.480
380,467
-0.11(-1.95%)
Oct 02, 2002
5.480
5.786
5.395
5.589
457,148
+0.07(+1.23%)
Oct 01, 2002
5.667
5.667
5.439
5.521
324,058
-0.16(-2.87%)
Sep 30, 2002
5.650
5.684
5.470
5.684
284,395
+0.03(+0.60%)
Sep 27, 2002
5.779
5.779
5.599
5.650
299,673
-0.13(-2.24%)
Sep 26, 2002
5.871
5.902
5.735
5.779
374,885
-0.04(-0.70%)
Sep 25, 2002
5.803
5.820
5.708
5.820
445,983
+0.06(+1.06%)
Sep 24, 2002
5.871
6.048
5.728
5.759
217,703
-0.15(-2.48%)
Sep 23, 2002
6.212
6.212
5.803
5.905
391,631
-0.33(-5.24%)
Sep 20, 2002
6.222
6.276
6.161
6.232
205,364
+0.03(+0.44%)
Sep 19, 2002
6.542
6.542
6.089
6.205
343,448
-0.36(-5.54%)
Sep 18, 2002
6.569
6.607
6.334
6.569
188,030
-0.03(-0.46%)
Sep 17, 2002
6.733
6.739
6.535
6.600
187,442
-0.09(-1.37%)
Sep 16, 2002
6.756
6.784
6.624
6.692
158,944
-0.15(-2.19%)
Sep 13, 2002
6.746
6.841
6.644
6.841
173,634
+0.09(+1.26%)
Sep 12, 2002
6.927
6.927
6.705
6.756
260,010
-0.20(-2.89%)
Sep 11, 2002
7.046
7.046
6.790
6.957
181,860
-0.07(-1.02%)
Sep 10, 2002
7.012
7.080
6.893
7.029
487,703
+0.02(+0.24%)
Sep 09, 2002
7.209
7.216
6.910
7.012
401,620
-0.20(-2.83%)
Sep 06, 2002
7.022
7.216
6.944
7.216
270,880
+0.24(+3.41%)
Sep 05, 2002
7.267
7.270
6.913
6.978
293,797
-0.37(-5.09%)
Sep 04, 2002
6.838
7.352
6.668
7.352
256,778
+0.51(+7.46%)
Sep 03, 2002
7.243
7.243
6.801
6.841
189,792
-0.44(-6.07%)
Aug 30, 2002
7.393
7.403
7.097
7.284
185,092
-0.11(-1.47%)
Aug 29, 2002
7.104
7.393
6.974
7.393
256,191
+0.20(+2.84%)
Aug 28, 2002
7.413
7.413
6.998
7.189
195,962
-0.23(-3.12%)
Aug 27, 2002
7.658
7.658
7.318
7.420
259,716
-0.24(-3.11%)
Aug 26, 2002
7.488
7.658
7.420
7.658
127,801
+0.17(+2.27%)
Aug 23, 2002
7.607
7.645
7.406
7.488
234,743
-0.20(-2.65%)
Aug 22, 2002
7.505
7.692
7.379
7.692
151,011
+0.10(+1.35%)
Aug 21, 2002
6.937
7.590
6.910
7.590
146,898
+0.68(+9.85%)
Aug 20, 2002
7.046
7.046
6.910
6.910
78,150
-0.07(-0.98%)
Aug 16, 2002
6.882
7.046
6.855
6.978
75,799
+0.07(+0.99%)
Aug 15, 2002
6.858
6.991
6.790
6.910
86,376
+0.06(+0.94%)
Aug 14, 2002
6.893
6.893
6.760
6.845
94,896
-0.07(-1.03%)
Aug 13, 2002
6.961
7.216
6.875
6.916
134,559
-0.09(-1.31%)
Aug 12, 2002
7.052
7.131
6.893
7.008
79,325
+0.10(+1.43%)
Aug 07, 2002
6.910
6.927
6.644
6.910
157,181
+0.17(+2.53%)
Aug 06, 2002
6.549
6.787
6.450
6.739
231,512
+0.24(+3.66%)
Aug 05, 2002
6.593
6.644
6.491
6.501
135,146
-0.12(-1.80%)
Aug 02, 2002
6.910
7.025
6.603
6.620
109,292
-0.34(-4.89%)
Aug 01, 2002
6.893
7.029
6.893
6.961
64,341
+0.15(+2.25%)
Jul 31, 2002
7.138
7.148
6.807
6.807
104,885
-0.33(-4.58%)
Jul 30, 2002
7.029
7.284
7.029
7.134
124,569
+0.11(+1.50%)
Jul 29, 2002
6.807
7.131
6.760
7.029
116,931
+0.31(+4.56%)
Jul 26, 2002
6.770
6.848
6.654
6.722
146,310
-0.05(-0.70%)
Jul 25, 2002
6.739
6.773
6.644
6.770
242,676
-0.01(-0.15%)
Jul 24, 2002
6.811
6.811
6.603
6.780
306,136
-0.09(-1.34%)
Jul 23, 2002
7.284
7.301
6.801
6.872
1,821,541
-0.43(-5.87%)
Jul 22, 2002
7.539
7.556
7.233
7.301
130,445
-0.29(-3.81%)
Jul 19, 2002
7.590
7.590
7.410
7.590
128,976
-0.19(-2.41%)
Jul 17, 2002
7.812
7.897
7.675
7.777
160,413
-0.25(-3.05%)
Jul 12, 2002
7.965
8.050
7.829
8.023
163,644
+0.13(+1.64%)
Jul 11, 2002
7.965
7.965
7.638
7.893
262,066
-0.14(-1.74%)
Jul 10, 2002
8.424
8.424
8.029
8.033
198,900
-0.38(-4.57%)
Jul 09, 2002
8.696
8.696
8.417
8.417
140,434
-0.28(-3.21%)
Jul 08, 2002
8.928
8.928
8.696
8.696
135,734
-0.23(-2.59%)
Jul 05, 2002
8.567
8.928
8.567
8.928
36,724
+0.38(+4.50%)
Jul 04, 2002
8.509
8.594
8.373
8.543
125,745
+0.00(+0.00%)
Jul 03, 2002
8.509
8.594
8.373
8.543
125,745
+0.03(+0.40%)
Jul 02, 2002
8.509
8.765
8.445
8.509
236,506
-0.24(-2.72%)
Jul 01, 2002
9.071
9.071
8.713
8.748
199,782
-0.27(-3.02%)
Jun 28, 2002
8.686
9.020
8.686
9.020
373,416
+0.27(+3.11%)
Jun 27, 2002
8.884
8.911
8.679
8.748
305,548
-0.17(-1.91%)
Jun 26, 2002
8.782
8.952
8.679
8.918
259,716
+0.10(+1.16%)
Jun 25, 2002
8.731
9.067
8.731
8.816
166,289
-0.31(-3.36%)
Jun 21, 2002
8.765
9.095
8.765
9.122
256,484
+0.37(+4.28%)
Jun 20, 2002
8.778
8.959
8.734
8.748
85,201
-0.04(-0.46%)
Jun 19, 2002
9.088
9.088
8.782
8.788
81,969
-0.32(-3.51%)
Jun 18, 2002
9.088
9.173
8.952
9.108
158,062
+0.02(+0.22%)
Jun 17, 2002
9.013
9.217
9.013
9.088
105,766
+0.10(+1.14%)
Jun 14, 2002
8.884
9.003
8.802
8.986
104,591
-0.37(-4.00%)
Jun 12, 2002
9.258
9.513
9.241
9.360
163,938
+0.11(+1.21%)
Jun 11, 2002
9.292
9.330
9.224
9.248
167,464
-0.10(-1.09%)
Jun 10, 2002
9.275
9.428
9.275
9.350
144,548
+0.07(+0.81%)
Jun 07, 2002
9.183
9.384
9.085
9.275
142,491
+0.01(+0.07%)
Jun 06, 2002
9.394
9.408
9.156
9.268
368,127
-0.16(-1.70%)
Jun 05, 2002
9.598
9.633
9.330
9.428
111,642
-0.66(-6.58%)
May 31, 2002
10.21
10.24
10.06
10.09
651,348
-0.20(-1.95%)
May 28, 2002
10.07
10.30
10.07
10.29
93,133
+0.22(+2.16%)
May 27, 2002
10.28
10.28
10.07
10.07
96,953
+0.00(+0.00%)
May 24, 2002
10.28
10.28
10.07
10.07
94,308
-0.23(-2.21%)
May 23, 2002
10.25
10.31
10.19
10.30
132,796
+0.04(+0.43%)
May 22, 2002
10.13
10.27
10.13
10.26
133,383
+0.13(+1.28%)
May 21, 2002
10.33
10.38
10.11
10.13
111,055
-0.22(-2.11%)
May 20, 2002
10.53
10.53
10.28
10.35
109,880
-0.22(-2.09%)
May 17, 2002
10.60
10.70
10.48
10.57
108,411
-0.09(-0.80%)
May 16, 2002
10.67
10.72
10.53
10.65
105,766
-0.05(-0.48%)
May 15, 2002
10.57
10.76
10.54
10.70
147,779
+0.12(+1.13%)
May 14, 2002
10.19
10.59
10.11
10.59
200,075
+0.43(+4.22%)
May 13, 2002
9.969
10.21
9.969
10.16
131,621
+0.18(+1.84%)
May 10, 2002
10.21
10.21
9.922
9.973
77,562
-0.26(-2.50%)
May 09, 2002
10.43
10.43
10.19
10.23
79,619
-0.20(-1.96%)
May 08, 2002
10.26
10.44
10.25
10.43
170,402
+0.27(+2.65%)
May 07, 2002
10.21
10.23
10.11
10.16
261,185
-0.04(-0.40%)
May 06, 2002
10.38
10.46
10.18
10.20
187,148
-0.17(-1.67%)
May 03, 2002
10.62
10.62
10.33
10.38
135,440
-0.24(-2.28%)
May 02, 2002
10.55
10.82
10.55
10.62
127,507
+0.02(+0.23%)
May 01, 2002
10.38
10.64
10.21
10.60
220,347
+0.30(+2.91%)
Apr 30, 2002
10.11
10.32
10.07
10.30
292,915
+0.19(+1.92%)
Apr 29, 2002
10.07
10.14
10.01
10.10
106,942
+0.03(+0.27%)
Apr 26, 2002
10.12
10.15
9.990
10.07
142,197
-0.04(-0.40%)
Apr 25, 2002
10.06
10.18
10.01
10.12
106,648
-0.03(-0.27%)
Apr 24, 2002
10.09
10.30
10.09
10.14
168,051
+0.02(+0.17%)
Apr 23, 2002
10.13
10.19
10.10
10.13
118,694
-0.01(-0.07%)
Apr 22, 2002
10.22
10.22
10.04
10.13
188,911
-0.12(-1.20%)
Apr 19, 2002
10.30
10.36
10.13
10.26
85,788
-0.04(-0.43%)
Apr 18, 2002
9.973
10.36
9.867
10.30
254,134
+0.34(+3.42%)
Apr 17, 2002
9.871
9.973
9.861
9.959
216,528
+0.07(+0.76%)
Apr 16, 2002
9.935
9.935
9.861
9.884
208,008
+0.03(+0.35%)
Apr 15, 2002
9.864
9.864
9.650
9.850
135,440
-0.01(-0.14%)
Apr 12, 2002
9.707
9.864
9.684
9.864
87,257
+0.20(+2.04%)
Apr 11, 2002
9.779
9.871
9.667
9.667
97,540
-0.20(-2.00%)
Apr 10, 2002
9.769
9.871
9.752
9.864
94,896
+0.01(+0.10%)
Apr 09, 2002
9.854
9.871
9.775
9.854
39,368
+0.00(+0.00%)
Apr 08, 2002
9.735
9.898
9.530
9.854
158,356
+0.12(+1.22%)
Apr 05, 2002
9.769
9.803
9.718
9.735
65,222
-0.05(-0.52%)
Apr 04, 2002
9.837
9.857
9.667
9.786
87,845
-0.05(-0.48%)
Apr 03, 2002
9.888
9.888
9.786
9.833
33,199
-0.03(-0.31%)
Apr 02, 2002
10.04
10.04
9.864
9.864
68,748
-0.19(-1.93%)
Apr 01, 2002
9.871
10.13
9.789
10.06
120,456
+0.19(+1.90%)
Mar 29, 2002
10.02
10.07
9.871
9.871
242,382
+0.00(+0.00%)
Mar 28, 2002
10.02
10.07
9.871
9.871
242,382
-0.14(-1.43%)
Mar 27, 2002
10.11
10.13
9.959
10.01
194,493
-0.11(-1.11%)
Mar 26, 2002
10.06
10.14
9.888
10.13
145,429
+0.09(+0.85%)
Mar 25, 2002
10.09
10.14
9.952
10.04
101,653
-0.06(-0.64%)
Mar 22, 2002
10.13
10.14
10.07
10.11
89,020
-0.04(-0.37%)
Mar 21, 2002
9.888
10.14
9.888
10.14
195,962
+0.26(+2.58%)
Mar 20, 2002
9.854
10.08
9.711
9.888
179,803
-0.05(-0.51%)
Mar 19, 2002
9.888
9.939
9.837
9.939
102,241
+0.05(+0.48%)
Mar 18, 2002
9.687
9.939
9.687
9.891
102,535
+0.22(+2.32%)
Mar 15, 2002
9.541
9.867
9.541
9.667
372,534
+0.04(+0.42%)
Mar 14, 2002
9.554
9.633
9.503
9.626
264,123
+0.07(+0.75%)
Mar 13, 2002
9.592
9.786
9.411
9.554
204,482
-0.07(-0.74%)
Mar 12, 2002
9.803
9.867
9.479
9.626
348,737
-0.28(-2.82%)
Mar 11, 2002
10.02
10.26
9.874
9.905
278,813
-0.14(-1.36%)
Mar 08, 2002
10.04
10.12
9.939
10.04
194,493
+0.25(+2.54%)
Mar 07, 2002
9.343
9.803
9.343
9.792
367,246
+0.44(+4.69%)
Mar 06, 2002
9.139
9.360
9.037
9.353
734,492
+0.21(+2.35%)
Mar 05, 2002
9.108
9.173
8.850
9.139
211,533
+0.03(+0.34%)
Mar 04, 2002
8.836
9.156
8.836
9.108
153,362
+0.27(+3.08%)
Mar 01, 2002
8.594
8.850
8.594
8.836
76,974
+0.24(+2.81%)
Feb 28, 2002
8.662
8.833
8.577
8.594
173,927
-0.07(-0.79%)
Feb 27, 2002
8.880
8.918
8.645
8.662
318,182
-0.17(-1.96%)
Feb 26, 2002
9.003
9.003
8.799
8.836
263,535
-0.15(-1.67%)
Feb 25, 2002
8.713
9.016
8.713
8.986
91,958
+0.24(+2.72%)
Feb 22, 2002
8.509
8.850
8.509
8.748
151,011
+0.24(+2.80%)
Feb 21, 2002
8.748
8.748
8.394
8.509
183,916
-0.27(-3.10%)
Feb 20, 2002
8.373
8.782
8.271
8.782
146,017
+0.42(+5.05%)
Feb 19, 2002
8.911
8.911
8.360
8.360
94,896
-0.55(-6.15%)
Feb 18, 2002
8.666
8.952
8.645
8.908
117,518
+0.00(+0.00%)
Feb 15, 2002
8.666
8.952
8.645
8.908
85,788
+0.25(+2.83%)
Feb 14, 2002
8.799
8.860
8.645
8.662
263,242
-0.22(-2.49%)
Feb 13, 2002
8.833
8.884
8.782
8.884
114,874
+0.05(+0.58%)
Feb 12, 2002
8.887
8.887
8.782
8.833
63,460
-0.05(-0.61%)
Feb 11, 2002
8.748
8.918
8.748
8.887
3,878,121
+0.17(+1.99%)
Feb 08, 2002
8.513
8.765
8.373
8.713
146,310
+0.20(+2.40%)
Feb 07, 2002
8.645
8.645
8.509
8.509
188,911
-0.17(-1.96%)
Feb 06, 2002
8.696
8.748
8.543
8.679
184,798
+0.00(+0.04%)
Feb 05, 2002
8.713
8.713
8.509
8.676
95,484
-0.07(-0.82%)
Feb 04, 2002
8.870
8.925
8.513
8.748
187,442
-0.14(-1.53%)
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.