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
)
14.47
+0.02 (+0.14%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 (%)
Apr 28, 2006
10.48
10.69
10.48
10.54
374,591
+0.06(+0.62%)
Apr 27, 2006
10.43
10.64
10.39
10.48
220,641
+0.00(+0.00%)
Apr 26, 2006
10.47
10.62
10.41
10.48
187,148
+0.04(+0.42%)
Apr 25, 2006
10.69
10.69
10.43
10.43
265,004
-0.26(-2.45%)
Apr 24, 2006
10.63
10.84
10.59
10.69
272,349
+0.07(+0.71%)
Apr 21, 2006
10.77
10.77
10.54
10.62
271,468
-0.04(-0.41%)
Apr 20, 2006
10.46
10.68
10.36
10.66
268,530
+0.21(+2.05%)
Apr 19, 2006
10.45
10.50
10.26
10.45
356,963
-0.05(-0.45%)
Apr 18, 2006
10.43
10.59
10.43
10.50
267,061
+0.08(+0.78%)
Apr 17, 2006
10.25
10.42
10.21
10.42
203,601
+0.10(+0.92%)
Apr 13, 2006
10.21
10.47
10.18
10.32
156,300
+0.11(+1.07%)
Apr 12, 2006
10.11
10.32
10.09
10.21
233,568
+0.11(+1.08%)
Apr 11, 2006
10.25
10.30
10.07
10.10
235,919
-0.14(-1.36%)
Apr 10, 2006
10.32
10.37
10.14
10.24
190,674
-0.07(-0.73%)
Apr 07, 2006
10.45
10.54
10.13
10.32
379,292
-0.13(-1.27%)
Apr 06, 2006
10.41
10.50
10.27
10.45
318,769
+0.09(+0.82%)
Apr 05, 2006
10.18
10.44
10.17
10.36
639,890
+0.20(+2.01%)
Apr 04, 2006
10.16
10.23
10.10
10.16
284,689
+0.02(+0.24%)
Apr 03, 2006
10.06
10.26
10.06
10.14
291,152
+0.10(+0.95%)
Mar 31, 2006
9.854
10.04
9.833
10.04
421,598
+0.17(+1.72%)
Mar 30, 2006
9.922
9.963
9.711
9.871
274,994
-0.02(-0.21%)
Mar 29, 2006
9.803
10.02
9.803
9.891
215,059
+0.12(+1.25%)
Mar 28, 2006
9.864
9.949
9.769
9.769
174,809
-0.08(-0.79%)
Mar 27, 2006
9.895
9.956
9.786
9.847
143,079
-0.05(-0.55%)
Mar 24, 2006
9.905
9.939
9.854
9.901
135,440
-0.01(-0.10%)
Mar 23, 2006
9.908
9.929
9.724
9.912
266,767
+0.03(+0.28%)
Mar 22, 2006
9.735
9.918
9.633
9.884
415,429
+0.15(+1.54%)
Mar 21, 2006
9.949
9.993
9.724
9.735
284,101
-0.24(-2.39%)
Mar 20, 2006
9.976
10.01
9.908
9.973
237,681
+0.00(+0.03%)
Mar 17, 2006
10.20
10.21
9.935
9.969
603,752
-0.17(-1.71%)
Mar 16, 2006
10.19
10.23
10.11
10.14
186,854
-0.02(-0.20%)
Mar 15, 2006
10.07
10.17
9.973
10.16
246,201
+0.11(+1.12%)
Mar 14, 2006
9.806
10.06
9.792
10.05
329,934
+0.21(+2.11%)
Mar 13, 2006
9.799
9.918
9.769
9.844
142,197
+0.04(+0.42%)
Mar 10, 2006
9.721
9.830
9.626
9.803
146,017
+0.06(+0.66%)
Mar 09, 2006
9.799
9.840
9.690
9.738
257,072
-0.03(-0.35%)
Mar 08, 2006
9.799
9.840
9.667
9.772
274,406
-0.05(-0.52%)
Mar 07, 2006
9.809
9.840
9.684
9.823
244,732
+0.01(+0.14%)
Mar 06, 2006
9.547
9.888
9.547
9.809
194,199
-0.06(-0.62%)
Mar 03, 2006
10.00
10.02
9.670
9.871
174,221
-0.13(-1.29%)
Mar 02, 2006
9.939
10.07
9.850
10.00
312,306
+0.04(+0.44%)
Mar 01, 2006
9.837
9.966
9.792
9.956
161,000
+0.13(+1.32%)
Feb 28, 2006
9.847
9.881
9.782
9.827
373,416
-0.02(-0.21%)
Feb 27, 2006
9.997
9.997
9.786
9.847
361,076
-0.14(-1.40%)
Feb 24, 2006
9.830
10.00
9.701
9.986
398,976
+0.11(+1.14%)
Feb 23, 2006
9.809
10.00
9.779
9.874
141,610
+0.06(+0.66%)
Feb 22, 2006
9.898
9.915
9.707
9.809
346,386
-0.05(-0.55%)
Feb 21, 2006
10.12
10.13
9.850
9.864
282,926
-0.15(-1.50%)
Feb 17, 2006
9.976
10.10
9.891
10.01
492,110
+0.05(+0.51%)
Feb 16, 2006
9.864
9.966
9.755
9.963
226,517
+0.16(+1.63%)
Feb 15, 2006
9.585
9.803
9.507
9.803
272,349
+0.23(+2.42%)
Feb 14, 2006
9.398
9.667
9.387
9.571
407,790
+0.16(+1.66%)
Feb 13, 2006
9.381
9.425
9.333
9.415
325,820
+0.04(+0.47%)
Feb 10, 2006
9.292
9.452
9.139
9.370
252,959
+0.02(+0.25%)
Feb 09, 2006
9.585
9.585
9.343
9.347
254,134
-0.23(-2.42%)
Feb 08, 2006
9.493
9.615
9.462
9.578
183,329
+0.14(+1.44%)
Feb 07, 2006
9.598
9.670
9.425
9.442
235,331
-0.14(-1.46%)
Feb 06, 2006
9.547
9.605
9.541
9.581
192,730
+0.05(+0.50%)
Feb 03, 2006
9.581
9.619
9.336
9.534
618,442
-0.05(-0.50%)
Feb 02, 2006
9.786
9.786
9.319
9.581
598,170
-0.26(-2.60%)
Feb 01, 2006
9.769
9.867
9.663
9.837
570,847
+0.21(+2.19%)
Jan 31, 2006
9.626
9.643
9.510
9.626
379,585
+0.06(+0.64%)
Jan 30, 2006
9.564
9.602
9.496
9.564
332,872
-0.04(-0.39%)
Jan 27, 2006
9.646
9.861
9.503
9.602
247,670
-0.06(-0.67%)
Jan 26, 2006
9.520
9.701
9.490
9.667
474,188
+0.22(+2.38%)
Jan 25, 2006
9.462
9.479
9.319
9.442
357,844
+0.03(+0.33%)
Jan 24, 2006
9.411
9.483
9.333
9.411
407,202
+0.04(+0.44%)
Jan 23, 2006
9.309
9.435
9.255
9.370
230,630
+0.12(+1.29%)
Jan 20, 2006
9.520
9.520
9.234
9.251
220,347
-0.21(-2.23%)
Jan 19, 2006
9.353
9.629
9.286
9.462
540,586
+0.12(+1.24%)
Jan 18, 2006
9.326
9.370
9.251
9.347
205,364
-0.02(-0.18%)
Jan 17, 2006
9.391
9.452
9.241
9.364
292,621
-0.02(-0.22%)
Jan 13, 2006
9.360
9.401
9.306
9.384
366,071
+0.02(+0.18%)
Jan 12, 2006
9.309
9.381
9.251
9.367
765,341
+0.03(+0.36%)
Jan 11, 2006
9.326
9.394
9.265
9.333
814,111
+0.01(+0.07%)
Jan 10, 2006
9.265
9.340
9.241
9.326
762,697
+0.01(+0.11%)
Jan 09, 2006
9.360
9.360
9.299
9.316
189,792
-0.04(-0.47%)
Jan 06, 2006
9.292
9.360
9.241
9.360
376,354
+0.10(+1.10%)
Jan 05, 2006
9.241
9.408
9.238
9.258
841,434
+0.10(+1.12%)
Jan 04, 2006
8.846
9.180
8.829
9.156
1,198,985
+0.28(+3.18%)
Jan 03, 2006
8.843
8.880
8.822
8.873
568,497
+0.03(+0.35%)
Dec 30, 2005
8.918
8.918
8.778
8.843
313,481
-0.07(-0.84%)
Dec 29, 2005
8.986
9.006
8.901
8.918
350,793
-0.02(-0.27%)
Dec 28, 2005
8.884
8.959
8.877
8.942
192,143
+0.06(+0.73%)
Dec 27, 2005
9.047
9.153
8.860
8.877
252,665
-0.17(-1.88%)
Dec 23, 2005
8.925
9.088
8.884
9.047
357,551
+0.13(+1.41%)
Dec 22, 2005
8.731
8.952
8.717
8.921
1,006,254
+0.21(+2.38%)
Dec 21, 2005
8.441
8.748
8.441
8.713
816,168
+0.23(+2.77%)
Dec 20, 2005
8.050
8.771
8.050
8.479
1,419,039
+0.67(+8.54%)
Dec 19, 2005
7.880
7.890
7.703
7.812
978,638
-0.20(-2.46%)
Dec 16, 2005
8.220
8.220
7.948
8.009
809,704
-0.21(-2.57%)
Dec 15, 2005
8.543
8.543
8.063
8.220
750,063
-0.32(-3.78%)
Dec 14, 2005
8.588
8.625
8.513
8.543
271,468
-0.06(-0.71%)
Dec 13, 2005
8.547
8.622
8.543
8.605
166,582
+0.06(+0.68%)
Dec 12, 2005
8.577
8.656
8.499
8.547
200,369
+0.00(+0.04%)
Dec 09, 2005
8.479
8.588
8.458
8.543
99,597
+0.07(+0.80%)
Dec 08, 2005
8.543
8.642
8.417
8.475
183,329
-0.03(-0.40%)
Dec 07, 2005
8.519
8.543
8.407
8.509
143,079
-0.00(-0.04%)
Dec 06, 2005
8.509
8.656
8.485
8.513
259,716
+0.05(+0.64%)
Dec 05, 2005
8.673
8.673
8.380
8.458
202,132
-0.21(-2.47%)
Dec 02, 2005
8.679
8.713
8.584
8.673
152,186
+0.01(+0.08%)
Dec 01, 2005
8.611
8.679
8.594
8.666
168,639
+0.07(+0.87%)
Nov 30, 2005
8.537
8.639
8.502
8.591
227,986
+0.05(+0.56%)
Nov 29, 2005
8.468
8.615
8.383
8.543
179,510
+0.12(+1.37%)
Nov 28, 2005
8.594
8.673
8.366
8.428
194,787
-0.19(-2.21%)
Nov 25, 2005
8.635
8.635
8.560
8.618
74,918
-0.02(-0.20%)
Nov 23, 2005
8.577
8.673
8.554
8.635
79,619
+0.03(+0.32%)
Nov 22, 2005
8.537
8.639
8.455
8.608
109,880
+0.08(+0.92%)
Nov 21, 2005
8.513
8.543
8.404
8.530
125,157
+0.01(+0.08%)
Nov 18, 2005
8.574
8.574
8.475
8.523
188,617
+0.03(+0.40%)
Nov 17, 2005
8.434
8.492
8.383
8.489
235,331
+0.05(+0.65%)
Nov 16, 2005
8.475
8.492
8.312
8.434
104,297
-0.04(-0.48%)
Nov 15, 2005
8.571
8.635
8.400
8.475
84,025
-0.11(-1.23%)
Nov 14, 2005
8.734
8.748
8.506
8.581
101,947
-0.15(-1.68%)
Nov 11, 2005
8.782
8.833
8.676
8.727
141,022
-0.05(-0.54%)
Nov 10, 2005
8.591
8.795
8.424
8.775
322,589
-0.02(-0.23%)
Nov 09, 2005
8.713
8.833
8.683
8.795
171,577
+0.03(+0.39%)
Nov 08, 2005
8.662
8.761
8.649
8.761
235,625
+0.06(+0.66%)
Nov 07, 2005
8.679
8.731
8.594
8.703
157,475
+0.07(+0.79%)
Nov 04, 2005
8.639
8.703
8.530
8.635
128,976
-0.00(-0.04%)
Nov 03, 2005
8.748
8.809
8.560
8.639
219,760
-0.04(-0.47%)
Nov 02, 2005
8.475
8.679
8.441
8.679
175,396
+0.22(+2.62%)
Nov 01, 2005
8.523
8.523
8.342
8.458
179,510
-0.09(-1.00%)
Oct 31, 2005
8.390
8.567
8.390
8.543
263,829
+0.07(+0.88%)
Oct 28, 2005
8.342
8.475
8.285
8.468
154,243
+0.14(+1.72%)
Oct 27, 2005
8.441
8.458
8.322
8.325
173,634
-0.15(-1.77%)
Oct 26, 2005
8.424
8.547
8.411
8.475
165,407
+0.04(+0.44%)
Oct 25, 2005
8.656
8.656
8.366
8.438
341,392
-0.24(-2.78%)
Oct 24, 2005
8.584
8.679
8.543
8.679
149,542
+0.09(+1.03%)
Oct 21, 2005
8.509
8.615
8.509
8.591
131,033
+0.06(+0.72%)
Oct 20, 2005
8.622
8.679
8.458
8.530
227,692
-0.09(-1.07%)
Oct 19, 2005
8.407
8.666
8.257
8.622
381,348
+0.19(+2.22%)
Oct 18, 2005
8.594
8.594
8.377
8.434
250,902
-0.16(-1.86%)
Oct 17, 2005
8.594
8.594
8.475
8.594
188,323
+0.00(+0.00%)
Oct 14, 2005
8.594
8.594
8.448
8.594
135,440
+0.01(+0.08%)
Oct 13, 2005
8.462
8.625
8.404
8.588
257,072
+0.09(+1.08%)
Oct 12, 2005
8.611
8.635
8.274
8.496
223,873
-0.12(-1.34%)
Oct 11, 2005
8.890
8.901
8.611
8.611
183,035
-0.25(-2.84%)
Oct 10, 2005
9.159
9.159
8.805
8.863
200,663
+0.03(+0.31%)
Oct 07, 2005
8.850
8.887
8.782
8.836
129,564
+0.02(+0.23%)
Oct 06, 2005
8.833
8.959
8.649
8.816
231,218
+0.00(+0.00%)
Oct 05, 2005
9.010
9.010
8.771
8.816
173,046
-0.19(-2.15%)
Oct 04, 2005
9.142
9.149
8.884
9.010
225,636
-0.13(-1.45%)
Oct 03, 2005
9.091
9.183
9.040
9.142
529,128
+0.07(+0.79%)
Sep 30, 2005
9.054
9.071
8.972
9.071
648,703
+0.02(+0.19%)
Sep 29, 2005
8.890
9.088
8.880
9.054
1,731,052
+0.21(+2.35%)
Sep 28, 2005
8.819
8.884
8.618
8.846
411,315
+0.05(+0.58%)
Sep 27, 2005
8.826
8.867
8.686
8.795
219,466
-0.03(-0.35%)
Sep 26, 2005
8.748
8.890
8.635
8.826
246,789
+0.12(+1.37%)
Sep 23, 2005
8.707
9.010
8.332
8.707
509,150
+0.35(+4.24%)
Sep 22, 2005
8.407
8.509
8.237
8.353
197,137
-0.09(-1.05%)
Sep 21, 2005
8.543
8.765
8.377
8.441
556,745
+0.18(+2.23%)
Sep 20, 2005
8.458
8.492
8.223
8.257
218,585
-0.16(-1.86%)
Sep 19, 2005
8.567
8.577
8.332
8.414
153,949
-0.13(-1.55%)
Sep 16, 2005
8.373
8.547
8.342
8.547
547,050
+0.21(+2.49%)
Sep 15, 2005
8.353
8.394
8.291
8.339
98,715
+0.00(+0.00%)
Sep 14, 2005
8.468
8.516
8.305
8.339
182,741
-0.09(-1.05%)
Sep 13, 2005
8.339
8.492
8.322
8.428
167,464
+0.07(+0.81%)
Sep 12, 2005
8.455
8.537
8.353
8.360
271,468
-0.10(-1.17%)
Sep 09, 2005
8.373
8.458
8.268
8.458
159,531
+0.10(+1.22%)
Sep 08, 2005
8.363
8.390
8.257
8.356
207,714
-0.06(-0.77%)
Sep 07, 2005
8.322
8.421
8.193
8.421
203,895
+0.07(+0.90%)
Sep 06, 2005
8.339
8.346
8.138
8.346
211,240
+0.01(+0.16%)
Sep 02, 2005
8.298
8.339
8.281
8.332
94,602
+0.02(+0.29%)
Sep 01, 2005
8.203
8.308
8.189
8.308
133,677
+0.09(+1.08%)
Aug 31, 2005
8.135
8.230
8.084
8.220
186,267
+0.07(+0.84%)
Aug 30, 2005
8.169
8.189
8.108
8.152
82,556
-0.03(-0.37%)
Aug 29, 2005
8.152
8.203
8.125
8.183
128,095
-0.00(-0.04%)
Aug 26, 2005
8.288
8.281
7.914
8.186
318,182
-0.10(-1.23%)
Aug 25, 2005
8.424
8.424
8.135
8.288
153,362
-0.15(-1.81%)
Aug 24, 2005
8.366
8.441
8.268
8.441
213,296
+0.08(+0.98%)
Aug 23, 2005
8.407
8.455
8.288
8.360
103,710
-0.03(-0.41%)
Aug 22, 2005
8.322
8.424
8.285
8.394
119,575
+0.12(+1.40%)
Aug 19, 2005
8.264
8.278
8.176
8.278
108,704
+0.01(+0.16%)
Aug 18, 2005
8.288
8.315
8.169
8.264
123,982
-0.06(-0.70%)
Aug 17, 2005
8.227
8.414
8.152
8.322
132,796
+0.10(+1.24%)
Aug 16, 2005
8.360
8.360
8.210
8.220
159,825
-0.14(-1.67%)
Aug 15, 2005
8.251
8.462
8.169
8.360
186,854
+0.07(+0.90%)
Aug 12, 2005
8.462
8.462
8.213
8.285
152,480
-0.18(-2.09%)
Aug 11, 2005
8.390
8.462
8.312
8.462
131,914
+0.04(+0.44%)
Aug 10, 2005
8.543
8.645
8.254
8.424
204,188
-0.12(-1.36%)
Aug 09, 2005
8.628
8.642
8.407
8.540
153,949
-0.09(-1.03%)
Aug 08, 2005
8.656
8.696
8.475
8.628
275,287
-0.03(-0.31%)
Aug 05, 2005
8.829
8.846
8.656
8.656
105,179
-0.18(-2.00%)
Aug 04, 2005
9.054
9.067
8.795
8.833
192,730
-0.25(-2.70%)
Aug 03, 2005
9.071
9.142
9.016
9.078
260,010
-0.04(-0.41%)
Aug 02, 2005
9.037
9.132
9.013
9.115
247,964
+0.08(+0.87%)
Aug 01, 2005
8.986
9.067
8.986
9.037
200,369
+0.07(+0.80%)
Jul 29, 2005
9.071
9.095
8.959
8.965
137,497
-0.14(-1.50%)
Jul 28, 2005
9.146
9.173
9.033
9.102
155,418
-0.05(-0.56%)
Jul 27, 2005
9.139
9.187
9.027
9.153
468,606
-0.02(-0.22%)
Jul 26, 2005
9.367
9.367
9.037
9.173
488,290
+0.13(+1.43%)
Jul 25, 2005
9.122
9.122
8.986
9.044
405,439
-0.10(-1.12%)
Jul 22, 2005
8.850
9.146
8.850
9.146
349,618
+0.29(+3.31%)
Jul 21, 2005
8.986
9.010
8.850
8.853
259,422
-0.16(-1.77%)
Jul 20, 2005
8.867
9.013
8.799
9.013
262,948
+0.10(+1.07%)
Jul 19, 2005
8.833
8.962
8.782
8.918
181,272
+0.09(+0.96%)
Jul 18, 2005
8.965
8.969
8.662
8.833
193,612
-0.13(-1.48%)
Jul 15, 2005
8.850
9.003
8.703
8.965
337,866
+0.08(+0.88%)
Jul 14, 2005
8.986
9.085
8.877
8.887
294,678
-0.05(-0.57%)
Jul 13, 2005
8.986
9.003
8.873
8.938
238,269
-0.06(-0.68%)
Jul 12, 2005
8.901
9.098
8.782
8.999
488,290
+0.05(+0.53%)
Jul 11, 2005
8.860
8.962
8.839
8.952
243,557
+0.11(+1.19%)
Jul 08, 2005
8.744
8.846
8.628
8.846
215,059
+0.11(+1.21%)
Jul 07, 2005
8.666
8.765
8.605
8.741
224,754
+0.01(+0.08%)
Jul 06, 2005
8.679
8.758
8.662
8.734
265,004
+0.03(+0.35%)
Jul 05, 2005
8.645
8.748
8.645
8.703
506,506
+0.06(+0.67%)
Jul 01, 2005
8.594
8.713
8.567
8.645
572,316
+0.07(+0.79%)
Jun 30, 2005
8.445
8.594
8.206
8.577
524,427
+0.10(+1.16%)
Jun 29, 2005
8.356
8.605
8.356
8.479
830,270
+0.45(+5.55%)
Jun 28, 2005
7.910
8.053
7.910
8.033
224,754
+0.13(+1.59%)
Jun 27, 2005
7.829
8.084
7.764
7.907
435,994
+0.00(+0.04%)
Jun 24, 2005
8.033
8.033
7.771
7.903
362,839
-0.14(-1.74%)
Jun 23, 2005
8.057
8.084
7.924
8.043
150,130
-0.04(-0.51%)
Jun 22, 2005
8.046
8.084
7.995
8.084
77,268
+0.00(+0.04%)
Jun 21, 2005
7.961
8.080
7.886
8.080
247,083
+0.12(+1.50%)
Jun 20, 2005
7.897
8.063
7.876
7.961
306,136
+0.06(+0.82%)
Jun 17, 2005
7.992
7.995
7.835
7.897
311,424
+0.00(+0.00%)
Jun 16, 2005
7.846
7.924
7.812
7.897
150,717
+0.04(+0.56%)
Jun 15, 2005
7.876
7.883
7.764
7.852
180,978
-0.02(-0.30%)
Jun 14, 2005
7.825
7.876
7.795
7.876
152,186
+0.04(+0.56%)
Jun 13, 2005
7.995
7.995
7.805
7.832
176,865
-0.16(-2.04%)
Jun 10, 2005
8.067
8.067
7.989
7.995
87,845
-0.07(-0.84%)
Jun 09, 2005
8.006
8.084
7.995
8.063
93,427
+0.04(+0.51%)
Jun 08, 2005
8.016
8.033
7.985
8.023
71,392
+0.01(+0.08%)
Jun 07, 2005
7.982
8.053
7.982
8.016
131,327
+0.05(+0.64%)
Jun 06, 2005
7.982
7.999
7.903
7.965
151,305
-0.02(-0.21%)
Jun 03, 2005
7.999
8.084
7.975
7.982
172,165
-0.04(-0.47%)
Jun 02, 2005
7.903
8.019
7.795
8.019
247,083
+0.06(+0.77%)
Jun 01, 2005
7.863
7.968
7.863
7.958
132,796
+0.06(+0.78%)
May 31, 2005
7.876
7.965
7.849
7.897
135,440
+0.02(+0.26%)
May 27, 2005
7.846
7.897
7.835
7.876
62,578
-0.00(-0.04%)
May 26, 2005
7.829
7.897
7.808
7.880
101,359
+0.05(+0.70%)
May 25, 2005
7.795
7.835
7.781
7.825
213,590
+0.01(+0.17%)
May 24, 2005
7.795
7.829
7.760
7.812
136,615
-0.01(-0.17%)
May 23, 2005
7.812
7.863
7.777
7.825
150,717
+0.05(+0.66%)
May 20, 2005
7.777
7.812
7.743
7.774
65,222
-0.00(-0.04%)
May 19, 2005
7.760
7.818
7.743
7.777
154,243
+0.03(+0.44%)
May 18, 2005
7.709
7.798
7.709
7.743
258,541
+0.06(+0.80%)
May 17, 2005
7.635
7.713
7.577
7.682
112,524
-0.04(-0.48%)
May 16, 2005
7.539
7.730
7.522
7.720
160,706
+0.16(+2.12%)
May 13, 2005
7.658
7.669
7.488
7.560
151,305
-0.10(-1.24%)
May 12, 2005
7.730
7.740
7.614
7.655
99,597
-0.07(-0.97%)
May 11, 2005
7.641
7.740
7.502
7.730
71,392
+0.13(+1.70%)
May 10, 2005
7.709
7.740
7.590
7.600
91,664
-0.14(-1.85%)
May 09, 2005
7.760
7.760
7.658
7.743
100,478
+0.00(+0.04%)
May 06, 2005
7.713
7.777
7.706
7.740
160,413
+0.04(+0.49%)
May 05, 2005
7.713
7.795
7.641
7.703
237,975
-0.05(-0.61%)
May 04, 2005
7.539
7.795
7.539
7.750
278,225
+0.19(+2.57%)
May 03, 2005
7.720
7.788
7.539
7.556
193,612
-0.18(-2.37%)
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.