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
Synnex Corp
(NY:
SNX
)
132.67
+1.36 (+1.04%)
Streaming Delayed Price
Updated: 3:28 PM EDT, Jun 18, 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 31, 2007
9.168
9.258
9.145
9.258
260,371
+0.09(+0.99%)
May 30, 2007
9.131
9.240
9.073
9.168
278,511
+0.04(+0.40%)
May 29, 2007
9.145
9.186
9.027
9.131
203,297
-0.01(-0.15%)
May 25, 2007
9.122
9.199
8.932
9.145
341,779
+0.08(+0.90%)
May 24, 2007
9.177
9.362
9.045
9.064
487,339
-0.11(-1.23%)
May 23, 2007
9.177
9.253
9.118
9.177
188,033
+0.02(+0.20%)
May 22, 2007
9.231
9.231
9.054
9.158
198,209
-0.09(-1.03%)
May 21, 2007
9.154
9.276
9.068
9.253
259,929
+0.08(+0.89%)
May 18, 2007
9.023
9.177
8.937
9.172
282,382
+0.15(+1.70%)
May 17, 2007
9.095
9.095
8.973
9.018
182,724
-0.11(-1.24%)
May 16, 2007
9.005
9.131
8.932
9.131
209,491
+0.14(+1.51%)
May 15, 2007
8.951
9.109
8.928
8.996
251,301
+0.03(+0.30%)
May 14, 2007
9.023
9.023
8.896
8.969
516,540
-0.05(-0.50%)
May 11, 2007
9.091
9.163
8.955
9.014
197,324
-0.01(-0.15%)
May 10, 2007
9.186
9.190
9.005
9.027
416,771
-0.20(-2.16%)
May 09, 2007
9.244
9.321
9.154
9.226
344,876
-0.09(-0.92%)
May 08, 2007
9.299
9.398
9.244
9.312
466,102
-0.05(-0.48%)
May 07, 2007
9.317
9.375
9.294
9.357
182,724
+0.03(+0.34%)
May 04, 2007
9.371
9.375
9.276
9.326
359,476
+0.03(+0.34%)
May 03, 2007
9.290
9.375
9.140
9.294
422,301
+0.05(+0.49%)
May 02, 2007
8.892
9.249
8.860
9.249
514,327
+0.36(+4.02%)
May 01, 2007
8.856
8.919
8.688
8.892
406,816
+0.05(+0.61%)
Apr 30, 2007
9.195
9.199
8.824
8.838
334,589
-0.38(-4.07%)
Apr 27, 2007
9.425
9.493
9.122
9.213
245,550
-0.18(-1.92%)
Apr 26, 2007
9.466
9.466
9.258
9.394
130,039
-0.03(-0.29%)
Apr 25, 2007
9.597
9.597
9.267
9.421
603,920
-0.09(-0.90%)
Apr 24, 2007
9.615
9.629
9.425
9.507
406,374
-0.09(-0.94%)
Apr 23, 2007
9.543
9.629
9.475
9.597
311,693
+0.06(+0.66%)
Apr 20, 2007
9.516
9.597
9.475
9.534
558,571
+0.11(+1.20%)
Apr 19, 2007
9.552
9.552
9.326
9.421
278,068
-0.15(-1.61%)
Apr 18, 2007
9.633
9.705
9.430
9.574
289,793
-0.14(-1.40%)
Apr 17, 2007
9.696
9.737
9.669
9.710
393,322
+0.05(+0.47%)
Apr 16, 2007
9.561
9.665
9.556
9.665
201,085
+0.16(+1.71%)
Apr 13, 2007
9.574
9.574
9.412
9.502
157,284
-0.05(-0.57%)
Apr 12, 2007
9.321
9.714
9.249
9.556
278,953
+0.25(+2.67%)
Apr 11, 2007
9.561
9.565
9.226
9.308
330,275
-0.17(-1.77%)
Apr 10, 2007
9.656
9.656
9.403
9.475
402,392
-0.20(-2.10%)
Apr 09, 2007
9.882
9.941
9.615
9.678
415,886
-0.22(-2.19%)
Apr 05, 2007
9.629
9.900
9.556
9.895
283,156
+0.34(+3.60%)
Apr 04, 2007
9.755
9.837
9.443
9.552
280,059
-0.19(-1.90%)
Apr 03, 2007
9.782
9.827
9.592
9.737
535,122
+0.07(+0.70%)
Apr 02, 2007
9.538
9.719
9.493
9.669
612,326
+0.07(+0.71%)
Mar 30, 2007
9.416
9.719
9.416
9.601
360,803
+0.20(+2.12%)
Mar 29, 2007
9.674
9.705
9.226
9.403
676,921
-0.30(-3.08%)
Mar 28, 2007
9.809
9.936
9.624
9.701
567,862
-0.23(-2.28%)
Mar 27, 2007
9.448
9.986
9.394
9.927
1,043,698
+0.48(+5.12%)
Mar 26, 2007
10.01
10.01
9.434
9.443
703,910
-0.61(-6.11%)
Mar 23, 2007
10.06
10.15
9.601
10.06
1,655,582
+1.13(+12.72%)
Mar 22, 2007
8.788
8.955
8.770
8.923
310,366
+0.18(+2.07%)
Mar 21, 2007
8.693
8.792
8.652
8.743
193,343
+0.08(+0.94%)
Mar 20, 2007
8.363
8.715
8.340
8.661
285,590
+0.30(+3.57%)
Mar 19, 2007
8.453
8.498
8.263
8.363
249,310
-0.02(-0.22%)
Mar 16, 2007
8.150
8.399
8.114
8.381
412,347
+0.24(+2.89%)
Mar 15, 2007
8.046
8.164
8.046
8.146
99,326
+0.12(+1.52%)
Mar 14, 2007
7.988
8.083
7.798
8.024
247,319
+0.00(+0.06%)
Mar 13, 2007
8.159
8.178
7.920
8.019
237,586
-0.14(-1.72%)
Mar 12, 2007
8.250
8.313
8.119
8.159
236,037
-0.07(-0.82%)
Mar 09, 2007
8.358
8.449
8.178
8.227
193,121
-0.07(-0.87%)
Mar 08, 2007
8.367
8.399
8.218
8.300
239,577
-0.00(-0.05%)
Mar 07, 2007
8.385
8.435
8.232
8.304
213,252
-0.05(-0.65%)
Mar 06, 2007
8.354
8.489
8.245
8.358
235,152
+0.09(+1.15%)
Mar 05, 2007
8.223
8.385
8.173
8.263
367,219
-0.00(-0.05%)
Mar 02, 2007
8.408
8.408
8.114
8.268
193,564
-0.19(-2.19%)
Mar 01, 2007
8.431
8.521
8.313
8.453
157,948
-0.09(-1.06%)
Feb 28, 2007
8.548
8.761
8.395
8.544
240,240
+0.00(+0.00%)
Feb 27, 2007
8.792
8.806
8.544
8.544
435,132
-0.34(-3.82%)
Feb 26, 2007
9.014
9.113
8.688
8.883
217,234
-0.11(-1.21%)
Feb 23, 2007
9.140
9.190
8.973
8.991
169,230
-0.18(-1.92%)
Feb 22, 2007
9.104
9.190
8.987
9.168
219,667
+0.05(+0.60%)
Feb 21, 2007
8.951
9.127
8.923
9.113
112,820
+0.14(+1.51%)
Feb 20, 2007
9.036
9.045
8.887
8.978
132,729
-0.06(-0.70%)
Feb 16, 2007
9.077
9.136
8.951
9.041
142,463
-0.04(-0.40%)
Feb 15, 2007
9.000
9.190
8.991
9.077
126,535
+0.11(+1.21%)
Feb 14, 2007
9.149
9.217
8.964
8.969
263,468
-0.19(-2.02%)
Feb 13, 2007
9.172
9.195
9.064
9.154
74,992
+0.02(+0.25%)
Feb 12, 2007
9.208
9.208
8.987
9.131
257,495
-0.11(-1.17%)
Feb 09, 2007
9.177
9.276
9.154
9.240
206,837
+0.04(+0.44%)
Feb 08, 2007
9.041
9.226
9.005
9.199
278,953
+0.15(+1.70%)
Feb 07, 2007
8.946
9.050
8.887
9.045
238,913
+0.09(+1.06%)
Feb 06, 2007
8.711
8.996
8.711
8.951
265,459
+0.25(+2.86%)
Feb 05, 2007
8.675
8.783
8.630
8.702
260,592
+0.03(+0.31%)
Feb 02, 2007
8.765
8.819
8.666
8.675
118,350
-0.11(-1.29%)
Feb 01, 2007
8.720
8.792
8.580
8.788
133,614
+0.11(+1.25%)
Jan 31, 2007
8.498
8.711
8.422
8.679
394,649
+0.17(+1.96%)
Jan 30, 2007
8.702
8.765
8.485
8.512
552,155
-0.19(-2.18%)
Jan 29, 2007
8.951
8.951
8.693
8.702
249,753
-0.26(-2.88%)
Jan 26, 2007
8.991
9.009
8.797
8.960
161,487
-0.03(-0.35%)
Jan 25, 2007
9.018
9.036
8.941
8.991
254,177
-0.03(-0.30%)
Jan 24, 2007
9.104
9.104
8.910
9.018
198,209
-0.04(-0.45%)
Jan 23, 2007
8.838
9.127
8.797
9.059
334,479
+0.19(+2.14%)
Jan 22, 2007
8.887
8.896
8.797
8.869
272,096
+0.01(+0.10%)
Jan 19, 2007
8.955
9.014
8.715
8.860
480,260
-0.14(-1.51%)
Jan 18, 2007
9.172
9.172
8.919
8.996
378,279
-0.18(-1.92%)
Jan 17, 2007
9.118
9.222
9.077
9.172
263,468
-0.01(-0.10%)
Jan 16, 2007
9.290
9.303
9.122
9.181
467,651
-0.08(-0.83%)
Jan 12, 2007
9.018
9.262
8.951
9.258
336,912
+0.27(+3.02%)
Jan 11, 2007
9.154
9.177
8.783
8.987
1,106,966
-0.17(-1.83%)
Jan 10, 2007
9.493
9.665
9.070
9.154
763,638
-0.75(-7.53%)
Jan 09, 2007
9.714
9.900
9.493
9.900
341,779
+0.13(+1.34%)
Jan 08, 2007
9.724
9.809
9.651
9.769
446,635
+0.06(+0.61%)
Jan 05, 2007
9.882
9.895
9.692
9.710
245,771
-0.19(-1.92%)
Jan 04, 2007
9.873
9.941
9.814
9.900
255,283
+0.02(+0.18%)
Jan 03, 2007
9.805
9.936
9.710
9.882
359,255
-0.04(-0.36%)
Dec 29, 2006
10.16
10.18
9.868
9.918
107,068
-0.25(-2.45%)
Dec 28, 2006
10.15
10.28
10.15
10.17
75,434
+0.02(+0.22%)
Dec 27, 2006
9.922
10.20
9.922
10.14
81,628
+0.26(+2.61%)
Dec 26, 2006
9.769
9.936
9.769
9.886
167,903
+0.07(+0.69%)
Dec 22, 2006
9.900
9.927
9.796
9.818
130,075
-0.07(-0.73%)
Dec 21, 2006
9.855
10.13
9.855
9.891
169,672
-0.07(-0.73%)
Dec 20, 2006
10.02
10.23
9.945
9.963
128,747
-0.05(-0.54%)
Dec 19, 2006
9.950
10.08
9.881
10.02
104,192
+0.07(+0.68%)
Dec 18, 2006
10.13
10.19
9.945
9.950
117,023
-0.19(-1.92%)
Dec 15, 2006
10.33
10.38
10.10
10.14
217,455
-0.18(-1.71%)
Dec 14, 2006
10.15
10.34
10.13
10.32
113,262
+0.19(+1.83%)
Dec 13, 2006
10.06
10.14
9.945
10.13
149,099
+0.12(+1.17%)
Dec 12, 2006
10.32
10.33
10.00
10.02
269,441
-0.28(-2.76%)
Dec 11, 2006
10.22
10.40
10.17
10.30
185,821
+0.05(+0.48%)
Dec 08, 2006
10.24
10.50
10.17
10.25
268,556
-0.01(-0.13%)
Dec 07, 2006
10.48
10.48
10.25
10.27
156,178
-0.24(-2.32%)
Dec 06, 2006
10.28
10.52
10.24
10.51
124,544
+0.19(+1.80%)
Dec 05, 2006
10.21
10.39
10.17
10.32
275,414
+0.16(+1.56%)
Dec 04, 2006
10.06
10.23
10.06
10.17
218,119
+0.10(+1.03%)
Dec 01, 2006
10.06
10.23
9.909
10.06
217,676
-0.20(-1.98%)
Nov 30, 2006
10.29
10.38
10.14
10.27
182,503
-0.03(-0.26%)
Nov 29, 2006
10.28
10.39
10.26
10.29
119,899
+0.11(+1.07%)
Nov 28, 2006
10.19
10.25
10.09
10.18
147,551
-0.01(-0.13%)
Nov 27, 2006
10.59
10.59
10.15
10.20
375,404
-0.44(-4.12%)
Nov 24, 2006
10.37
10.66
10.28
10.64
46,676
+0.24(+2.35%)
Nov 22, 2006
10.54
10.54
10.37
10.39
140,029
-0.17(-1.58%)
Nov 21, 2006
10.31
10.58
10.27
10.56
207,500
+0.26(+2.50%)
Nov 20, 2006
10.28
10.42
10.16
10.30
180,291
-0.01(-0.09%)
Nov 17, 2006
10.30
10.40
10.23
10.31
209,049
+0.01(+0.13%)
Nov 16, 2006
10.33
10.39
10.22
10.30
110,608
-0.05(-0.52%)
Nov 15, 2006
10.29
10.40
10.28
10.35
212,367
+0.06(+0.57%)
Nov 14, 2006
10.15
10.31
9.936
10.29
295,102
+0.12(+1.15%)
Nov 13, 2006
10.08
10.24
10.03
10.18
158,612
+0.07(+0.72%)
Nov 10, 2006
10.14
10.18
10.03
10.10
121,447
-0.09(-0.84%)
Nov 09, 2006
10.19
10.33
10.13
10.19
582,020
+0.03(+0.31%)
Nov 08, 2006
9.900
10.24
9.900
10.16
513,885
+0.20(+2.00%)
Nov 07, 2006
9.651
10.01
9.629
9.959
317,666
+0.24(+2.47%)
Nov 06, 2006
9.846
9.846
9.629
9.719
273,423
-0.15(-1.56%)
Nov 03, 2006
9.583
9.904
9.583
9.873
280,944
+0.25(+2.58%)
Nov 02, 2006
9.615
9.683
9.561
9.624
251,965
-0.08(-0.84%)
Nov 01, 2006
10.14
10.15
9.683
9.705
352,176
-0.44(-4.36%)
Oct 31, 2006
9.990
10.17
9.941
10.15
433,583
+0.20(+2.05%)
Oct 30, 2006
10.13
10.17
9.931
9.945
321,869
-0.23(-2.22%)
Oct 27, 2006
10.24
10.24
10.13
10.17
452,829
-0.11(-1.10%)
Oct 26, 2006
10.24
10.31
10.14
10.28
352,176
+0.06(+0.62%)
Oct 25, 2006
10.19
10.26
10.14
10.22
388,013
-0.01(-0.09%)
Oct 24, 2006
10.17
10.24
10.09
10.23
255,726
+0.06(+0.58%)
Oct 23, 2006
10.21
10.26
10.15
10.17
198,652
-0.10(-1.01%)
Oct 20, 2006
10.38
10.38
10.22
10.28
219,004
-0.09(-0.92%)
Oct 19, 2006
10.44
10.49
10.32
10.37
192,236
-0.09(-0.82%)
Oct 18, 2006
10.42
10.53
10.27
10.46
395,977
+0.07(+0.70%)
Oct 17, 2006
10.74
10.74
10.23
10.38
518,973
-0.41(-3.77%)
Oct 16, 2006
10.75
10.79
10.68
10.79
252,407
+0.03(+0.29%)
Oct 13, 2006
10.73
10.77
10.67
10.76
331,160
+0.00(+0.00%)
Oct 12, 2006
10.71
10.80
10.69
10.76
401,065
+0.05(+0.42%)
Oct 11, 2006
10.73
10.75
10.61
10.71
228,737
-0.01(-0.13%)
Oct 10, 2006
10.66
10.75
10.47
10.73
206,173
+0.07(+0.64%)
Oct 09, 2006
10.55
10.71
10.50
10.66
253,956
+0.06(+0.55%)
Oct 06, 2006
10.62
10.62
10.44
10.60
228,295
-0.02(-0.17%)
Oct 05, 2006
10.60
10.62
10.47
10.62
351,070
-0.00(-0.04%)
Oct 04, 2006
10.52
10.73
10.42
10.62
372,970
+0.10(+0.99%)
Oct 03, 2006
10.46
10.67
10.30
10.52
392,437
+0.06(+0.56%)
Oct 02, 2006
10.41
10.56
10.11
10.46
589,541
+0.06(+0.57%)
Sep 29, 2006
10.24
10.62
10.11
10.40
748,153
-0.23(-2.21%)
Sep 28, 2006
10.74
10.74
10.56
10.64
176,973
-0.11(-1.05%)
Sep 27, 2006
10.37
10.80
10.36
10.75
494,860
+0.31(+2.94%)
Sep 26, 2006
10.32
10.47
10.19
10.44
420,753
+0.10(+0.96%)
Sep 25, 2006
10.36
10.58
10.10
10.34
703,910
-0.01(-0.13%)
Sep 22, 2006
10.89
11.05
10.13
10.36
951,672
-0.04(-0.35%)
Sep 21, 2006
10.22
10.39
9.990
10.39
524,061
+0.27(+2.63%)
Sep 20, 2006
9.787
10.21
9.787
10.13
400,401
+0.41(+4.19%)
Sep 19, 2006
9.773
9.773
9.511
9.719
188,697
-0.05(-0.56%)
Sep 18, 2006
9.669
9.850
9.583
9.773
137,375
-0.02(-0.18%)
Sep 15, 2006
9.818
9.850
9.742
9.791
187,370
-0.01(-0.14%)
Sep 14, 2006
9.719
9.809
9.629
9.805
171,442
+0.02(+0.18%)
Sep 13, 2006
9.719
9.787
9.561
9.787
187,149
+0.07(+0.70%)
Sep 12, 2006
9.511
9.719
9.461
9.719
116,802
+0.25(+2.67%)
Sep 11, 2006
9.479
9.534
9.357
9.466
133,172
-0.06(-0.62%)
Sep 08, 2006
9.484
9.583
9.443
9.525
152,860
+0.01(+0.14%)
Sep 07, 2006
9.525
9.665
9.443
9.511
135,163
-0.06(-0.61%)
Sep 06, 2006
9.900
9.959
9.525
9.570
417,213
-0.38(-3.77%)
Sep 05, 2006
9.796
10.01
9.742
9.945
200,200
+0.13(+1.29%)
Sep 01, 2006
10.01
10.09
9.714
9.818
253,071
-0.23(-2.29%)
Aug 31, 2006
10.15
10.18
10.03
10.05
284,926
-0.11(-1.11%)
Aug 30, 2006
10.28
10.28
10.06
10.16
361,909
-0.24(-2.26%)
Aug 29, 2006
9.796
10.41
9.796
10.40
446,856
+0.60(+6.14%)
Aug 28, 2006
9.742
9.886
9.696
9.796
144,896
-0.00(-0.05%)
Aug 25, 2006
9.710
9.877
9.708
9.800
142,684
+0.09(+0.98%)
Aug 24, 2006
9.733
9.823
9.601
9.705
116,138
-0.02(-0.23%)
Aug 23, 2006
9.900
9.945
9.683
9.728
153,745
-0.17(-1.74%)
Aug 22, 2006
9.719
9.941
9.719
9.900
140,914
+0.18(+1.86%)
Aug 21, 2006
9.651
9.787
9.633
9.719
347,973
-0.05(-0.46%)
Aug 18, 2006
9.805
9.846
9.692
9.764
191,794
-0.04(-0.37%)
Aug 17, 2006
9.832
9.945
9.773
9.800
294,881
-0.07(-0.73%)
Aug 16, 2006
9.710
9.895
9.642
9.873
169,009
+0.15(+1.58%)
Aug 15, 2006
9.493
9.719
9.466
9.719
147,330
+0.27(+2.82%)
Aug 14, 2006
9.339
9.543
9.317
9.452
256,610
+0.14(+1.50%)
Aug 11, 2006
9.244
9.339
9.217
9.312
241,346
+0.07(+0.73%)
Aug 10, 2006
9.068
9.276
9.050
9.244
327,400
+0.18(+2.00%)
Aug 09, 2006
9.384
9.493
8.978
9.064
247,098
-0.28(-2.95%)
Aug 08, 2006
9.109
9.493
8.847
9.339
613,875
+0.28(+3.04%)
Aug 07, 2006
9.231
9.231
9.014
9.064
122,996
-0.17(-1.86%)
Aug 04, 2006
9.357
9.493
9.113
9.235
180,954
-0.05(-0.54%)
Aug 03, 2006
9.244
9.312
9.222
9.285
374,519
+0.04(+0.44%)
Aug 02, 2006
9.064
9.357
9.064
9.244
565,428
+0.09(+0.94%)
Aug 01, 2006
9.131
9.195
8.960
9.158
382,040
-0.14(-1.55%)
Jul 31, 2006
9.244
9.357
9.041
9.303
518,309
+0.06(+0.64%)
Jul 28, 2006
9.086
9.267
9.086
9.244
360,140
+0.23(+2.56%)
Jul 27, 2006
9.244
9.244
8.978
9.014
462,563
-0.23(-2.49%)
Jul 26, 2006
9.068
9.281
9.045
9.244
523,619
+0.18(+2.00%)
Jul 25, 2006
9.041
9.231
9.041
9.064
456,369
-0.13(-1.38%)
Jul 24, 2006
9.285
9.484
9.158
9.190
468,314
-0.09(-1.02%)
Jul 21, 2006
8.914
9.299
8.688
9.285
559,456
+0.38(+4.32%)
Jul 20, 2006
9.149
9.149
8.765
8.901
564,986
-0.19(-2.04%)
Jul 19, 2006
8.815
9.204
8.792
9.086
998,570
+0.29(+3.29%)
Jul 18, 2006
8.747
8.860
8.715
8.797
461,014
+0.09(+1.09%)
Jul 17, 2006
8.765
8.847
8.684
8.702
687,982
-0.02(-0.26%)
Jul 14, 2006
8.792
8.819
8.706
8.724
414,780
-0.07(-0.77%)
Jul 13, 2006
8.770
8.856
8.724
8.792
897,917
-0.02(-0.26%)
Jul 12, 2006
8.951
8.960
8.806
8.815
661,436
-0.14(-1.52%)
Jul 11, 2006
8.792
8.973
8.729
8.951
735,323
+0.16(+1.80%)
Jul 10, 2006
8.910
8.951
8.729
8.792
355,052
-0.11(-1.27%)
Jul 07, 2006
8.905
8.955
8.860
8.905
256,832
-0.02(-0.20%)
Jul 06, 2006
8.679
8.937
8.675
8.923
709,440
+0.24(+2.81%)
Jul 05, 2006
8.187
8.702
8.187
8.679
1,014,940
+0.06(+0.68%)
Jul 03, 2006
8.566
8.634
8.539
8.621
462,342
+0.05(+0.58%)
Jun 30, 2006
8.589
8.657
8.562
8.571
1,346,764
-0.05(-0.52%)
Jun 29, 2006
8.575
8.693
8.557
8.616
577,817
+0.06(+0.69%)
Jun 28, 2006
8.611
8.611
8.526
8.557
269,883
-0.05(-0.63%)
Jun 27, 2006
8.652
8.657
8.544
8.611
833,543
-0.04(-0.42%)
Jun 26, 2006
8.720
8.720
8.589
8.648
362,352
-0.07(-0.83%)
Jun 23, 2006
8.363
9.018
8.363
8.720
631,130
+0.66(+8.25%)
Jun 22, 2006
8.517
8.114
7.924
8.055
158,390
+0.03(+0.39%)
Jun 21, 2006
7.888
8.046
7.739
8.024
114,590
+0.13(+1.66%)
Jun 20, 2006
7.698
7.911
7.603
7.893
123,438
+0.19(+2.52%)
Jun 19, 2006
7.685
7.820
7.481
7.698
324,303
+0.04(+0.47%)
Jun 16, 2006
7.780
7.852
7.603
7.662
306,605
-0.12(-1.51%)
Jun 15, 2006
7.549
7.807
7.486
7.780
244,444
+0.28(+3.67%)
Jun 14, 2006
7.513
7.658
7.441
7.504
150,869
-0.01(-0.18%)
Jun 13, 2006
7.481
7.617
7.414
7.518
364,343
+0.19(+2.65%)
Jun 12, 2006
7.563
7.563
7.305
7.323
115,253
-0.27(-3.51%)
Jun 09, 2006
7.748
7.748
7.486
7.590
90,477
-0.13(-1.64%)
Jun 08, 2006
7.802
7.820
7.617
7.716
208,828
-0.09(-1.10%)
Jun 07, 2006
7.866
7.915
7.766
7.802
58,622
-0.06(-0.80%)
Jun 06, 2006
7.902
8.065
7.730
7.866
105,741
-0.04(-0.46%)
Jun 05, 2006
8.259
8.263
7.888
7.902
114,811
-0.42(-5.00%)
Jun 02, 2006
8.182
8.349
8.096
8.318
137,375
+0.18(+2.17%)
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.