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
Cbl & Associates Properties Inc
(NY:
CBL
)
22.42
+0.32 (+1.45%)
Streaming Delayed Price
Updated: 12:37 PM EDT, Jun 3, 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
8.383
8.465
8.373
8.420
444,160
+0.03(+0.32%)
May 29, 2003
8.573
8.641
8.259
8.393
649,889
-0.16(-1.82%)
May 28, 2003
8.705
8.715
8.540
8.548
324,687
-0.16(-1.81%)
May 27, 2003
8.630
8.709
8.579
8.705
367,429
+0.08(+0.88%)
May 23, 2003
8.628
8.645
8.604
8.630
428,453
+0.01(+0.09%)
May 22, 2003
8.668
8.668
8.593
8.622
321,340
-0.02(-0.27%)
May 21, 2003
8.651
8.659
8.614
8.645
187,963
+0.01(+0.16%)
May 20, 2003
8.583
8.668
8.583
8.632
365,369
+0.06(+0.73%)
May 19, 2003
8.564
8.601
8.432
8.569
245,382
+0.02(+0.18%)
May 16, 2003
8.502
8.554
8.455
8.554
304,603
+0.05(+0.62%)
May 15, 2003
8.404
8.503
8.389
8.502
376,441
+0.10(+1.23%)
May 14, 2003
8.443
8.445
8.399
8.399
350,950
-0.04(-0.46%)
May 13, 2003
8.428
8.445
8.410
8.437
382,106
+0.02(+0.21%)
May 12, 2003
8.496
8.496
8.404
8.420
220,406
-0.07(-0.87%)
May 09, 2003
8.451
8.564
8.451
8.494
399,100
+0.05(+0.60%)
May 08, 2003
8.325
8.445
8.319
8.443
348,633
+0.12(+1.42%)
May 07, 2003
8.437
8.441
8.321
8.325
550,501
-0.13(-1.56%)
May 06, 2003
8.399
8.496
8.399
8.457
401,932
+0.06(+0.69%)
May 05, 2003
8.317
8.420
8.303
8.399
275,765
+0.08(+0.98%)
May 02, 2003
8.263
8.348
8.263
8.317
325,459
+0.07(+0.87%)
May 01, 2003
8.237
8.300
8.202
8.245
336,789
+0.00(+0.02%)
Apr 30, 2003
8.292
8.317
8.234
8.243
297,394
-0.03(-0.42%)
Apr 29, 2003
8.253
8.311
8.243
8.278
544,578
+0.03(+0.42%)
Apr 28, 2003
8.234
8.253
8.212
8.243
287,094
+0.01(+0.12%)
Apr 25, 2003
8.253
8.261
8.220
8.234
415,064
+0.01(+0.09%)
Apr 24, 2003
8.185
8.243
8.171
8.226
671,003
-0.01(-0.09%)
Apr 23, 2003
8.243
8.243
8.160
8.234
428,196
+0.02(+0.24%)
Apr 22, 2003
8.090
8.214
8.086
8.214
558,740
+0.12(+1.54%)
Apr 21, 2003
8.098
8.117
8.068
8.090
187,448
+0.00(+0.02%)
Apr 17, 2003
8.111
8.111
8.084
8.088
260,058
-0.02(-0.29%)
Apr 16, 2003
8.098
8.136
8.047
8.111
328,549
+0.03(+0.38%)
Apr 15, 2003
8.098
8.098
8.010
8.080
252,076
-0.01(-0.10%)
Apr 14, 2003
8.049
8.117
8.049
8.088
305,118
+0.06(+0.70%)
Apr 11, 2003
8.065
8.086
7.958
8.032
154,747
-0.02(-0.22%)
Apr 10, 2003
8.088
8.094
8.049
8.049
200,322
-0.03(-0.43%)
Apr 09, 2003
8.045
8.117
8.039
8.084
248,214
+0.03(+0.34%)
Apr 08, 2003
8.039
8.080
8.030
8.057
384,938
+0.04(+0.46%)
Apr 07, 2003
7.981
8.061
7.979
8.020
263,921
+0.09(+1.10%)
Apr 04, 2003
8.010
8.039
7.933
7.933
209,592
-0.06(-0.73%)
Apr 03, 2003
8.039
8.039
7.962
7.991
150,370
-0.04(-0.46%)
Apr 02, 2003
8.010
8.101
8.010
8.028
300,998
+0.05(+0.58%)
Apr 01, 2003
7.882
7.981
7.863
7.981
518,573
+0.10(+1.26%)
Mar 31, 2003
7.812
7.903
7.746
7.882
511,878
+0.07(+0.92%)
Mar 28, 2003
7.800
7.845
7.800
7.810
200,837
-0.00(-0.02%)
Mar 27, 2003
7.845
7.913
7.742
7.812
329,837
-0.15(-1.93%)
Mar 26, 2003
8.000
8.010
7.921
7.966
224,268
-0.03(-0.44%)
Mar 25, 2003
7.894
8.014
7.894
8.000
383,908
+0.12(+1.48%)
Mar 24, 2003
7.884
7.894
7.725
7.884
313,873
-0.04(-0.49%)
Mar 21, 2003
7.880
7.971
7.847
7.923
729,710
+0.04(+0.57%)
Mar 20, 2003
7.816
7.884
7.767
7.878
519,860
+0.06(+0.80%)
Mar 19, 2003
7.733
7.818
7.733
7.816
483,040
+0.07(+0.88%)
Mar 18, 2003
7.744
7.758
7.711
7.748
329,322
+0.00(+0.05%)
Mar 17, 2003
7.632
7.744
7.628
7.744
400,130
+0.11(+1.48%)
Mar 14, 2003
7.690
7.690
7.618
7.632
330,352
-0.04(-0.48%)
Mar 13, 2003
7.641
7.668
7.604
7.668
184,358
+0.04(+0.48%)
Mar 12, 2003
7.597
7.645
7.597
7.632
285,034
+0.03(+0.33%)
Mar 11, 2003
7.534
7.651
7.534
7.606
398,585
+0.05(+0.67%)
Mar 10, 2003
7.645
7.651
7.552
7.556
325,974
-0.09(-1.17%)
Mar 07, 2003
7.651
7.696
7.632
7.645
212,939
+0.00(+0.03%)
Mar 06, 2003
7.719
7.729
7.641
7.643
377,214
-0.07(-0.96%)
Mar 05, 2003
7.680
7.748
7.680
7.717
357,902
+0.02(+0.23%)
Mar 04, 2003
7.719
7.734
7.694
7.699
440,040
-0.01(-0.13%)
Mar 03, 2003
7.748
7.767
7.680
7.709
455,489
-0.03(-0.38%)
Feb 28, 2003
7.651
7.762
7.651
7.738
291,987
+0.09(+1.22%)
Feb 27, 2003
7.620
7.645
7.595
7.645
272,675
+0.03(+0.41%)
Feb 26, 2003
7.661
7.719
7.612
7.614
390,860
-0.02(-0.31%)
Feb 25, 2003
7.597
7.649
7.575
7.637
404,250
+0.04(+0.56%)
Feb 24, 2003
7.670
7.670
7.564
7.595
269,070
-0.07(-0.94%)
Feb 21, 2003
7.554
7.715
7.496
7.666
331,897
+0.13(+1.75%)
Feb 20, 2003
7.476
7.534
7.463
7.534
320,310
+0.06(+0.78%)
Feb 19, 2003
7.466
7.476
7.418
7.476
233,023
+0.01(+0.13%)
Feb 18, 2003
7.360
7.466
7.360
7.466
253,879
+0.13(+1.77%)
Feb 14, 2003
7.428
7.430
7.325
7.336
379,274
-0.12(-1.61%)
Feb 13, 2003
7.408
7.457
7.379
7.457
328,549
+0.04(+0.52%)
Feb 12, 2003
7.428
7.470
7.399
7.418
225,813
-0.01(-0.18%)
Feb 11, 2003
7.476
7.476
7.412
7.432
608,177
-0.02(-0.31%)
Feb 10, 2003
7.418
7.457
7.358
7.455
472,225
+0.06(+0.76%)
Feb 07, 2003
7.466
7.470
7.399
7.399
371,807
-0.06(-0.86%)
Feb 06, 2003
7.428
7.548
7.428
7.463
755,458
-0.15(-1.91%)
Feb 05, 2003
7.670
7.715
7.583
7.608
734,859
-0.05(-0.68%)
Feb 04, 2003
7.523
7.670
7.503
7.661
550,243
+0.14(+1.83%)
Feb 03, 2003
7.418
7.529
7.408
7.523
406,824
+0.06(+0.75%)
Jan 31, 2003
7.331
7.466
7.329
7.466
327,519
+0.12(+1.64%)
Jan 30, 2003
7.399
7.399
7.329
7.346
180,238
-0.05(-0.71%)
Jan 29, 2003
7.399
7.399
7.305
7.399
346,058
+0.03(+0.37%)
Jan 28, 2003
7.321
7.375
7.282
7.371
358,417
+0.08(+1.07%)
Jan 27, 2003
7.379
7.379
7.284
7.294
592,470
-0.13(-1.80%)
Jan 24, 2003
7.453
7.453
7.406
7.428
218,861
-0.02(-0.21%)
Jan 23, 2003
7.393
7.486
7.393
7.443
232,508
+0.06(+0.79%)
Jan 22, 2003
7.375
7.439
7.371
7.385
249,244
+0.00(+0.00%)
Jan 21, 2003
7.379
7.400
7.352
7.385
270,358
+0.03(+0.37%)
Jan 17, 2003
7.466
7.466
7.350
7.358
200,837
-0.09(-1.25%)
Jan 16, 2003
7.486
7.525
7.451
7.451
379,531
-0.01(-0.08%)
Jan 15, 2003
7.447
7.501
7.379
7.457
591,441
+0.03(+0.42%)
Jan 14, 2003
7.428
7.439
7.369
7.426
294,046
+0.02(+0.31%)
Jan 13, 2003
7.406
7.447
7.399
7.402
319,795
-0.01(-0.08%)
Jan 10, 2003
7.476
7.476
7.397
7.408
303,058
-0.07(-0.91%)
Jan 09, 2003
7.437
7.476
7.399
7.476
245,124
+0.06(+0.79%)
Jan 08, 2003
7.492
7.492
7.356
7.418
607,147
-0.07(-0.96%)
Jan 07, 2003
7.661
7.661
7.490
7.490
708,338
-0.19(-2.45%)
Jan 06, 2003
7.719
7.719
7.651
7.678
356,358
-0.03(-0.40%)
Jan 03, 2003
7.699
7.719
7.633
7.709
338,591
-0.01(-0.08%)
Jan 02, 2003
7.777
7.777
7.713
7.715
297,136
-0.06(-0.80%)
Dec 31, 2002
7.705
7.777
7.680
7.777
610,752
+0.08(+1.01%)
Dec 30, 2002
7.713
7.717
7.643
7.699
391,633
-0.01(-0.18%)
Dec 27, 2002
7.748
7.750
7.701
7.713
378,501
-0.03(-0.33%)
Dec 26, 2002
7.680
7.767
7.680
7.738
392,663
+0.07(+0.89%)
Dec 24, 2002
7.593
7.690
7.593
7.670
338,591
-0.09(-1.20%)
Dec 23, 2002
7.767
7.775
7.742
7.764
529,644
-0.00(-0.05%)
Dec 20, 2002
7.758
7.802
7.748
7.767
478,405
+0.01(+0.13%)
Dec 19, 2002
7.651
7.758
7.651
7.758
520,375
+0.13(+1.65%)
Dec 18, 2002
7.709
7.729
7.632
7.632
302,801
-0.08(-1.01%)
Dec 17, 2002
7.758
7.766
7.690
7.709
277,052
-0.05(-0.70%)
Dec 16, 2002
7.729
7.766
7.719
7.764
193,370
+0.05(+0.60%)
Dec 13, 2002
7.744
7.762
7.709
7.717
190,538
-0.01(-0.15%)
Dec 12, 2002
7.738
7.767
7.729
7.729
207,532
+0.00(+0.00%)
Dec 11, 2002
7.725
7.738
7.705
7.729
299,454
+0.00(+0.00%)
Dec 10, 2002
7.719
7.758
7.719
7.729
404,765
+0.02(+0.25%)
Dec 09, 2002
7.628
7.738
7.628
7.709
226,843
+0.09(+1.15%)
Dec 06, 2002
7.593
7.682
7.593
7.622
184,616
+0.01(+0.18%)
Dec 05, 2002
7.554
7.624
7.542
7.608
268,813
+0.07(+0.98%)
Dec 04, 2002
7.653
7.682
7.509
7.534
537,111
-0.12(-1.52%)
Dec 03, 2002
7.717
7.719
7.651
7.651
330,352
-0.07(-0.86%)
Dec 02, 2002
7.633
7.717
7.610
7.717
268,813
+0.09(+1.12%)
Nov 29, 2002
7.670
7.670
7.632
7.632
165,562
-0.05(-0.63%)
Nov 27, 2002
7.599
7.690
7.599
7.680
300,998
+0.08(+1.07%)
Nov 26, 2002
7.546
7.668
7.546
7.599
429,226
+0.06(+0.77%)
Nov 25, 2002
7.550
7.560
7.478
7.540
380,819
-0.00(-0.05%)
Nov 22, 2002
7.554
7.554
7.509
7.544
364,082
+0.01(+0.13%)
Nov 21, 2002
7.569
7.571
7.523
7.534
552,303
-0.03(-0.39%)
Nov 20, 2002
7.476
7.602
7.476
7.564
722,500
+0.10(+1.33%)
Nov 19, 2002
7.428
7.466
7.418
7.465
234,568
+0.08(+1.03%)
Nov 18, 2002
7.391
7.435
7.350
7.389
338,591
+0.00(+0.00%)
Nov 15, 2002
7.360
7.428
7.360
7.389
199,035
+0.01(+0.13%)
Nov 14, 2002
7.253
7.379
7.253
7.379
333,956
+0.13(+1.74%)
Nov 13, 2002
7.292
7.362
7.251
7.253
614,614
-0.04(-0.53%)
Nov 12, 2002
7.263
7.301
7.233
7.292
406,824
+0.03(+0.35%)
Nov 11, 2002
7.278
7.303
7.224
7.266
278,340
-0.02(-0.21%)
Nov 08, 2002
7.282
7.299
7.243
7.282
301,256
+0.00(+0.00%)
Nov 07, 2002
7.331
7.336
7.280
7.282
201,610
-0.06(-0.82%)
Nov 06, 2002
7.350
7.391
7.336
7.342
278,082
+0.02(+0.24%)
Nov 05, 2002
7.216
7.331
7.214
7.325
457,549
+0.06(+0.83%)
Nov 04, 2002
7.214
7.292
7.208
7.265
663,536
+0.06(+0.86%)
Nov 01, 2002
7.177
7.243
7.146
7.202
310,783
+0.03(+0.35%)
Oct 31, 2002
7.214
7.247
7.175
7.177
592,470
-0.05(-0.75%)
Oct 30, 2002
7.204
7.331
7.169
7.232
819,314
+0.11(+1.61%)
Oct 29, 2002
7.068
7.121
6.962
7.117
329,322
+0.06(+0.83%)
Oct 28, 2002
7.107
7.136
7.035
7.059
142,903
-0.03(-0.41%)
Oct 25, 2002
6.991
7.088
6.991
7.088
145,478
+0.11(+1.56%)
Oct 24, 2002
6.898
6.983
6.894
6.979
225,556
+0.09(+1.27%)
Oct 23, 2002
6.835
6.942
6.767
6.892
327,004
+0.05(+0.68%)
Oct 22, 2002
7.055
7.055
6.816
6.845
664,051
-0.26(-3.64%)
Oct 21, 2002
7.136
7.136
7.049
7.103
205,472
-0.02(-0.33%)
Oct 18, 2002
7.175
7.187
7.068
7.127
158,095
-0.03(-0.41%)
Oct 17, 2002
7.068
7.156
7.068
7.156
220,921
+0.12(+1.66%)
Oct 16, 2002
7.099
7.127
7.020
7.039
243,322
-0.06(-0.82%)
Oct 15, 2002
7.030
7.259
7.030
7.098
901,194
+0.11(+1.56%)
Oct 14, 2002
6.981
7.030
6.952
6.989
193,885
+0.01(+0.11%)
Oct 11, 2002
6.913
7.068
6.913
6.981
256,196
+0.09(+1.27%)
Oct 10, 2002
6.740
6.894
6.593
6.894
524,237
+0.13(+1.98%)
Oct 09, 2002
6.855
6.878
6.742
6.760
479,950
-0.12(-1.72%)
Oct 08, 2002
6.975
7.020
6.795
6.878
433,345
-0.09(-1.25%)
Oct 07, 2002
7.138
7.146
6.950
6.965
274,993
-0.17(-2.42%)
Oct 04, 2002
7.331
7.350
7.123
7.138
360,220
-0.16(-2.18%)
Oct 03, 2002
7.360
7.389
7.251
7.298
311,298
-0.05(-0.66%)
Oct 02, 2002
7.457
7.457
7.331
7.346
215,256
-0.11(-1.48%)
Oct 01, 2002
7.564
7.569
7.430
7.457
242,807
-0.07(-0.90%)
Sep 30, 2002
7.593
7.593
7.486
7.525
336,016
-0.07(-0.90%)
Sep 27, 2002
7.513
7.593
7.513
7.593
404,507
+0.04(+0.54%)
Sep 26, 2002
7.428
7.552
7.404
7.552
212,424
+0.04(+0.52%)
Sep 25, 2002
7.496
7.564
7.496
7.513
210,622
+0.01(+0.10%)
Sep 24, 2002
7.593
7.593
7.492
7.505
295,334
-0.09(-1.15%)
Sep 23, 2002
7.641
7.641
7.583
7.593
209,849
-0.05(-0.64%)
Sep 20, 2002
7.641
7.670
7.630
7.641
253,364
+0.01(+0.13%)
Sep 19, 2002
7.711
7.711
7.632
7.632
2,652,086
-0.08(-1.03%)
Sep 18, 2002
7.620
7.769
7.620
7.711
826,009
+0.09(+1.20%)
Sep 17, 2002
7.698
7.707
7.610
7.620
482,267
-0.08(-1.01%)
Sep 16, 2002
7.680
7.758
7.651
7.698
413,776
+0.06(+0.74%)
Sep 13, 2002
7.534
7.641
7.534
7.641
77,245
+0.12(+1.55%)
Sep 12, 2002
7.486
7.525
7.468
7.525
18,873,586
+0.05(+0.73%)
Sep 11, 2002
7.428
7.480
7.422
7.470
269,843
+0.04(+0.60%)
Sep 10, 2002
7.418
7.453
7.410
7.426
266,753
+0.02(+0.26%)
Sep 09, 2002
7.418
7.445
7.352
7.406
451,112
-0.01(-0.16%)
Sep 06, 2002
7.476
7.515
7.379
7.418
347,603
-0.04(-0.55%)
Sep 05, 2002
7.569
7.569
7.457
7.459
165,819
-0.11(-1.46%)
Sep 04, 2002
7.534
7.583
7.525
7.569
222,208
+0.03(+0.33%)
Sep 03, 2002
7.622
7.622
7.519
7.544
733,829
-0.03(-0.38%)
Aug 30, 2002
7.569
7.645
7.534
7.573
326,489
+0.00(+0.00%)
Aug 29, 2002
7.583
7.666
7.564
7.573
262,118
-0.00(-0.03%)
Aug 28, 2002
7.564
7.612
7.554
7.575
255,681
+0.02(+0.28%)
Aug 27, 2002
7.583
7.639
7.554
7.554
323,142
-0.01(-0.10%)
Aug 26, 2002
7.437
7.562
7.437
7.562
428,968
+0.12(+1.64%)
Aug 23, 2002
7.466
7.496
7.428
7.439
230,963
-0.04(-0.49%)
Aug 22, 2002
7.437
7.505
7.402
7.476
277,825
+0.03(+0.39%)
Aug 21, 2002
7.360
7.482
7.360
7.447
264,693
+0.10(+1.32%)
Aug 20, 2002
7.395
7.399
7.340
7.350
245,897
-0.06(-0.79%)
Aug 16, 2002
7.214
7.416
7.214
7.408
1,088,127
+0.19(+2.66%)
Aug 15, 2002
7.185
7.239
7.107
7.216
374,381
+0.05(+0.70%)
Aug 14, 2002
7.098
7.165
6.952
7.165
280,657
+0.06(+0.82%)
Aug 13, 2002
7.195
7.247
7.107
7.107
240,490
-0.09(-1.19%)
Aug 12, 2002
7.224
7.224
7.189
7.193
322,885
+0.01(+0.19%)
Aug 07, 2002
7.088
7.181
7.057
7.179
340,651
+0.12(+1.76%)
Aug 06, 2002
7.068
7.107
7.032
7.055
371,292
+0.03(+0.50%)
Aug 05, 2002
7.072
7.098
7.010
7.020
383,136
-0.05(-0.71%)
Aug 02, 2002
7.165
7.185
7.039
7.070
514,968
-0.07(-0.93%)
Aug 01, 2002
7.127
7.220
7.049
7.136
407,854
+0.01(+0.11%)
Jul 31, 2002
7.101
7.195
7.053
7.129
426,908
+0.02(+0.30%)
Jul 30, 2002
7.010
7.218
6.872
7.107
410,172
+0.11(+1.61%)
Jul 29, 2002
6.564
7.010
6.564
6.995
656,069
+0.44(+6.73%)
Jul 26, 2002
6.311
6.631
6.311
6.554
757,003
+0.28(+4.49%)
Jul 25, 2002
6.282
6.513
6.107
6.272
1,627,042
+0.03(+0.47%)
Jul 24, 2002
6.233
6.408
6.000
6.243
768,590
-0.03(-0.43%)
Jul 23, 2002
6.641
6.725
6.146
6.270
734,859
-0.30(-4.61%)
Jul 22, 2002
6.697
6.814
6.457
6.573
717,093
-0.13(-1.91%)
Jul 19, 2002
6.884
6.884
6.579
6.701
471,195
-0.39(-5.45%)
Jul 17, 2002
7.117
7.193
6.993
7.088
235,083
-0.07(-1.03%)
Jul 12, 2002
7.200
7.224
7.136
7.162
515,225
-0.04(-0.54%)
Jul 11, 2002
7.364
7.364
7.107
7.200
394,208
-0.16(-2.16%)
Jul 10, 2002
7.554
7.554
7.334
7.360
762,153
-0.19(-2.50%)
Jul 09, 2002
7.554
7.554
7.548
7.548
194,915
+0.02(+0.31%)
Jul 08, 2002
7.612
7.612
7.525
7.525
330,352
-0.09(-1.15%)
Jul 05, 2002
7.632
7.694
7.575
7.612
210,364
-0.01(-0.08%)
Jul 04, 2002
7.709
7.727
7.519
7.618
32,700,484
+0.00(+0.00%)
Jul 03, 2002
7.709
7.727
7.519
7.618
2,935,319
-0.09(-1.18%)
Jul 02, 2002
7.835
7.853
7.709
7.709
336,789
-0.14(-1.73%)
Jul 01, 2002
7.865
7.865
7.766
7.845
180,238
-0.02(-0.25%)
Jun 28, 2002
7.758
7.865
7.748
7.865
621,309
+0.12(+1.50%)
Jun 27, 2002
7.816
7.816
7.740
7.748
246,154
-0.05(-0.62%)
Jun 26, 2002
7.832
7.832
7.699
7.797
280,142
-0.14(-1.81%)
Jun 25, 2002
7.845
7.950
7.830
7.940
620,279
+0.17(+2.17%)
Jun 21, 2002
7.719
7.771
7.709
7.771
371,549
+0.07(+0.86%)
Jun 20, 2002
7.593
7.709
7.593
7.705
376,441
+0.12(+1.54%)
Jun 19, 2002
7.515
7.651
7.490
7.589
319,280
+0.07(+0.98%)
Jun 18, 2002
7.544
7.554
7.507
7.515
249,502
-0.01(-0.13%)
Jun 17, 2002
7.426
7.529
7.426
7.525
396,525
+0.13(+1.73%)
Jun 14, 2002
7.369
7.399
7.352
7.397
384,938
+0.03(+0.37%)
Jun 12, 2002
7.311
7.375
7.288
7.369
224,268
+0.06(+0.85%)
Jun 11, 2002
7.301
7.321
7.288
7.307
226,843
+0.01(+0.08%)
Jun 10, 2002
7.329
7.329
7.280
7.301
348,633
-0.03(-0.37%)
Jun 07, 2002
7.352
7.352
7.282
7.329
295,334
-0.02(-0.26%)
Jun 06, 2002
7.365
7.422
7.331
7.348
120,502
-0.06(-0.76%)
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.