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
Carlisle Companies Inc
(NY:
CSL
)
408.85
+1.35 (+0.33%)
Official Closing 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 (%)
May 30, 2003
9.097
9.286
9.097
9.286
330,762
+0.22(+2.39%)
May 29, 2003
9.107
9.191
8.983
9.070
378,083
-0.03(-0.34%)
May 28, 2003
9.097
9.142
9.055
9.101
294,847
+0.03(+0.34%)
May 27, 2003
8.777
9.088
8.777
9.070
357,456
+0.28(+3.14%)
May 23, 2003
8.777
8.837
8.738
8.794
183,217
+0.01(+0.07%)
May 22, 2003
8.755
8.839
8.678
8.788
221,560
+0.05(+0.59%)
May 21, 2003
8.755
8.802
8.658
8.736
221,802
-0.04(-0.45%)
May 20, 2003
8.767
8.845
8.736
8.775
286,839
+0.04(+0.40%)
May 19, 2003
8.963
8.963
8.740
8.740
487,771
-0.23(-2.62%)
May 16, 2003
9.086
9.144
8.971
8.975
516,164
-0.16(-1.78%)
May 15, 2003
9.210
9.261
9.045
9.138
464,960
-0.07(-0.72%)
May 14, 2003
9.313
9.323
9.187
9.204
530,239
-0.11(-1.13%)
May 13, 2003
9.354
9.354
9.276
9.309
250,438
-0.07(-0.79%)
May 12, 2003
9.323
9.385
9.282
9.383
188,071
+0.04(+0.37%)
May 09, 2003
9.317
9.412
9.286
9.348
198,748
+0.04(+0.44%)
May 08, 2003
9.284
9.373
9.251
9.307
235,635
-0.02(-0.20%)
May 07, 2003
9.323
9.410
9.303
9.325
395,071
-0.14(-1.48%)
May 06, 2003
9.379
9.478
9.364
9.465
187,343
+0.11(+1.14%)
May 05, 2003
9.416
9.476
9.307
9.358
244,613
-0.08(-0.83%)
May 02, 2003
9.231
9.476
9.231
9.437
198,263
+0.21(+2.23%)
May 01, 2003
9.323
9.323
9.148
9.231
200,447
-0.12(-1.23%)
Apr 30, 2003
9.377
9.437
9.233
9.346
396,527
-0.06(-0.66%)
Apr 29, 2003
9.457
9.554
9.397
9.408
293,633
-0.02(-0.20%)
Apr 28, 2003
9.237
9.496
9.222
9.426
225,928
+0.19(+2.05%)
Apr 25, 2003
9.303
9.305
9.171
9.237
429,287
-0.07(-0.77%)
Apr 24, 2003
9.393
9.476
9.288
9.309
314,989
-0.08(-0.88%)
Apr 23, 2003
9.467
9.467
9.303
9.391
406,961
-0.07(-0.78%)
Apr 22, 2003
9.315
9.476
9.303
9.465
347,264
+0.15(+1.59%)
Apr 21, 2003
9.261
9.375
9.231
9.317
391,430
+0.04(+0.38%)
Apr 17, 2003
9.128
9.313
9.128
9.282
582,656
+0.24(+2.67%)
Apr 16, 2003
9.202
9.272
9.008
9.041
339,498
-0.15(-1.64%)
Apr 15, 2003
8.608
9.191
8.608
9.191
800,091
+0.58(+6.77%)
Apr 14, 2003
8.437
8.623
8.437
8.608
161,619
+0.19(+2.30%)
Apr 11, 2003
8.551
8.619
8.375
8.415
210,639
-0.07(-0.80%)
Apr 10, 2003
8.499
8.586
8.458
8.483
195,351
-0.04(-0.44%)
Apr 09, 2003
8.499
8.674
8.495
8.520
182,489
+0.06(+0.73%)
Apr 08, 2003
8.705
8.705
8.425
8.458
401,380
-0.25(-2.84%)
Apr 07, 2003
8.509
8.858
8.509
8.705
286,353
+0.26(+3.05%)
Apr 04, 2003
8.633
8.695
8.427
8.448
325,909
-0.14(-1.68%)
Apr 03, 2003
8.695
8.738
8.582
8.592
231,752
-0.07(-0.76%)
Apr 02, 2003
8.396
8.695
8.396
8.658
285,625
+0.36(+4.29%)
Apr 01, 2003
8.343
8.373
8.190
8.301
314,989
-0.04(-0.49%)
Mar 31, 2003
8.375
8.435
8.200
8.343
442,149
-0.08(-1.00%)
Mar 28, 2003
8.371
8.464
8.318
8.427
248,011
+0.06(+0.66%)
Mar 27, 2003
8.345
8.427
8.281
8.371
259,902
-0.02(-0.27%)
Mar 26, 2003
8.532
8.532
8.312
8.394
387,790
-0.14(-1.62%)
Mar 25, 2003
8.623
8.672
8.483
8.532
474,182
-0.09(-1.05%)
Mar 24, 2003
8.814
8.814
8.546
8.623
437,053
-0.23(-2.63%)
Mar 21, 2003
8.654
8.884
8.612
8.856
496,508
+0.30(+3.57%)
Mar 20, 2003
8.983
8.983
8.336
8.551
972,146
-0.43(-4.82%)
Mar 19, 2003
8.921
9.008
8.864
8.983
266,697
+0.05(+0.60%)
Mar 18, 2003
8.818
9.045
8.818
8.930
345,080
+0.12(+1.38%)
Mar 17, 2003
8.413
8.849
8.367
8.808
396,527
+0.40(+4.70%)
Mar 14, 2003
8.396
8.514
8.361
8.413
323,239
+0.04(+0.52%)
Mar 13, 2003
8.139
8.369
8.139
8.369
394,342
+0.28(+3.52%)
Mar 12, 2003
8.159
8.180
8.040
8.085
204,573
-0.09(-1.13%)
Mar 11, 2003
8.239
8.272
8.149
8.178
228,597
-0.06(-0.75%)
Mar 10, 2003
8.452
8.452
8.198
8.239
273,734
-0.24(-2.82%)
Mar 07, 2003
8.303
8.590
8.303
8.479
321,298
+0.09(+1.08%)
Mar 06, 2003
8.571
8.575
8.365
8.388
145,603
-0.20(-2.37%)
Mar 05, 2003
8.592
8.647
8.493
8.592
246,312
-0.02(-0.22%)
Mar 04, 2003
8.724
8.728
8.588
8.610
222,045
-0.08(-0.97%)
Mar 03, 2003
8.808
8.878
8.610
8.695
289,508
-0.08(-0.96%)
Feb 28, 2003
8.950
9.105
8.750
8.779
410,844
-0.17(-1.91%)
Feb 27, 2003
8.685
8.989
8.654
8.950
407,932
+0.30(+3.43%)
Feb 26, 2003
8.818
8.831
8.602
8.654
271,793
-0.16(-1.80%)
Feb 25, 2003
8.695
8.837
8.623
8.812
328,821
+0.09(+1.04%)
Feb 24, 2003
8.860
8.860
8.720
8.722
271,550
-0.13(-1.44%)
Feb 21, 2003
8.818
8.880
8.767
8.849
361,582
+0.04(+0.44%)
Feb 20, 2003
8.880
8.969
8.744
8.810
435,354
-0.06(-0.70%)
Feb 19, 2003
8.994
8.994
8.788
8.872
322,269
-0.12(-1.33%)
Feb 18, 2003
8.715
9.008
8.715
8.992
308,922
+0.32(+3.66%)
Feb 14, 2003
8.645
8.705
8.520
8.674
335,373
+0.03(+0.33%)
Feb 13, 2003
8.509
8.773
8.499
8.645
396,041
+0.14(+1.62%)
Feb 12, 2003
8.557
8.652
8.435
8.507
282,228
-0.03(-0.34%)
Feb 11, 2003
8.746
8.767
8.468
8.536
435,111
-0.17(-1.96%)
Feb 10, 2003
8.602
8.769
8.602
8.707
345,323
+0.13(+1.46%)
Feb 07, 2003
8.829
8.969
8.579
8.582
484,617
-0.21(-2.37%)
Feb 06, 2003
8.283
8.808
8.283
8.790
1,006,848
+0.54(+6.49%)
Feb 05, 2003
8.283
8.530
8.239
8.254
454,525
+0.02(+0.20%)
Feb 04, 2003
8.437
8.437
8.194
8.237
491,654
-0.22(-2.61%)
Feb 03, 2003
8.406
8.534
8.314
8.458
347,264
+0.05(+0.61%)
Jan 31, 2003
8.097
8.413
8.097
8.406
284,897
+0.31(+3.82%)
Jan 30, 2003
8.380
8.380
8.066
8.097
237,333
-0.28(-3.34%)
Jan 29, 2003
8.190
8.388
7.972
8.378
313,533
+0.19(+2.29%)
Jan 28, 2003
8.334
8.396
8.180
8.190
266,454
-0.10(-1.24%)
Jan 27, 2003
8.466
8.499
8.242
8.293
225,928
-0.19(-2.28%)
Jan 24, 2003
8.658
8.658
8.396
8.487
224,472
-0.18(-2.07%)
Jan 23, 2003
8.509
8.695
8.454
8.666
210,154
+0.19(+2.26%)
Jan 22, 2003
8.551
8.571
8.452
8.474
229,810
-0.10(-1.20%)
Jan 21, 2003
8.767
8.767
8.561
8.577
255,776
-0.19(-2.14%)
Jan 17, 2003
8.919
8.919
8.678
8.765
313,047
-0.17(-1.94%)
Jan 16, 2003
8.849
9.097
8.839
8.938
355,515
+0.11(+1.24%)
Jan 15, 2003
8.829
9.020
8.814
8.829
642,111
+0.00(+0.00%)
Jan 14, 2003
8.654
8.829
8.619
8.829
304,554
+0.18(+2.10%)
Jan 13, 2003
8.530
8.654
8.479
8.647
267,182
+0.13(+1.50%)
Jan 10, 2003
8.590
8.650
8.520
8.520
291,935
-0.09(-1.05%)
Jan 09, 2003
8.499
8.664
8.499
8.610
422,493
+0.16(+1.88%)
Jan 08, 2003
8.612
8.612
8.452
8.452
240,245
-0.18(-2.10%)
Jan 07, 2003
8.849
8.891
8.561
8.633
345,323
-0.22(-2.44%)
Jan 06, 2003
8.633
8.889
8.633
8.849
374,686
+0.22(+2.51%)
Jan 03, 2003
8.829
8.835
8.606
8.633
220,346
-0.19(-2.15%)
Jan 02, 2003
8.561
8.845
8.528
8.823
279,073
+0.30(+3.48%)
Dec 31, 2002
8.499
8.625
8.408
8.526
341,683
+0.07(+0.78%)
Dec 30, 2002
8.627
8.664
8.419
8.460
404,535
-0.16(-1.84%)
Dec 27, 2002
8.674
8.746
8.619
8.619
286,596
-0.05(-0.57%)
Dec 26, 2002
8.427
8.796
8.355
8.668
270,094
+0.28(+3.32%)
Dec 24, 2002
8.448
8.476
8.365
8.390
103,863
-0.08(-0.92%)
Dec 23, 2002
8.396
8.542
8.363
8.468
268,638
+0.07(+0.86%)
Dec 20, 2002
8.303
8.396
8.303
8.396
406,719
+0.12(+1.44%)
Dec 19, 2002
8.283
8.293
8.221
8.277
326,151
-0.03(-0.32%)
Dec 18, 2002
8.458
8.458
8.262
8.303
191,711
-0.18(-2.09%)
Dec 17, 2002
8.664
8.664
8.448
8.481
416,911
-0.18(-2.12%)
Dec 16, 2002
8.602
8.664
8.530
8.664
401,623
+0.06(+0.74%)
Dec 13, 2002
8.763
8.763
8.571
8.600
255,776
-0.18(-2.09%)
Dec 12, 2002
8.818
8.891
8.726
8.783
233,208
-0.06(-0.68%)
Dec 11, 2002
8.818
8.952
8.736
8.843
231,752
+0.03(+0.35%)
Dec 10, 2002
8.695
8.843
8.656
8.812
303,340
+0.12(+1.35%)
Dec 09, 2002
8.736
8.798
8.664
8.695
361,339
-0.07(-0.78%)
Dec 06, 2002
8.520
8.763
8.415
8.763
430,743
+0.20(+2.36%)
Dec 05, 2002
8.654
8.666
8.530
8.561
290,479
-0.06(-0.69%)
Dec 04, 2002
8.499
8.765
8.487
8.621
362,795
+0.09(+1.06%)
Dec 03, 2002
8.509
8.621
8.441
8.530
183,460
+0.03(+0.31%)
Dec 02, 2002
8.612
8.682
8.427
8.503
441,906
-0.05(-0.63%)
Nov 29, 2002
8.650
8.695
8.553
8.557
138,808
-0.07(-0.84%)
Nov 27, 2002
8.272
8.629
8.272
8.629
163,561
+0.34(+4.13%)
Nov 26, 2002
8.468
8.470
8.252
8.287
118,666
-0.20(-2.38%)
Nov 25, 2002
8.396
8.509
8.221
8.489
450,400
+0.07(+0.86%)
Nov 22, 2002
8.476
8.509
8.334
8.417
304,311
-0.06(-0.70%)
Nov 21, 2002
8.046
8.551
8.036
8.476
505,001
+0.40(+4.90%)
Nov 20, 2002
7.994
8.081
7.902
8.081
209,183
+0.09(+1.19%)
Nov 19, 2002
8.005
8.077
7.916
7.986
220,589
-0.02(-0.23%)
Nov 18, 2002
8.139
8.139
7.844
8.005
379,782
-0.15(-1.84%)
Nov 15, 2002
8.087
8.157
8.066
8.155
194,623
+0.07(+0.92%)
Nov 14, 2002
7.974
8.087
7.943
8.081
374,443
+0.11(+1.40%)
Nov 13, 2002
7.943
8.036
7.844
7.970
390,702
+0.03(+0.39%)
Nov 12, 2002
7.902
8.106
7.860
7.939
315,474
+0.01(+0.08%)
Nov 11, 2002
8.077
8.077
7.900
7.933
264,998
-0.14(-1.76%)
Nov 08, 2002
8.056
8.128
7.984
8.075
513,980
-0.00(-0.05%)
Nov 07, 2002
8.139
8.221
8.073
8.079
362,795
-0.16(-1.97%)
Nov 06, 2002
8.087
8.297
8.019
8.242
583,870
+0.25(+3.15%)
Nov 05, 2002
7.953
8.027
7.908
7.990
375,414
+0.08(+0.96%)
Nov 04, 2002
7.902
8.036
7.860
7.914
374,686
+0.05(+0.58%)
Nov 01, 2002
7.726
7.922
7.640
7.869
624,153
+0.19(+2.47%)
Oct 31, 2002
7.417
7.679
7.417
7.679
513,495
+0.26(+3.53%)
Oct 30, 2002
7.265
7.428
7.251
7.417
2,475,260
+0.10(+1.41%)
Oct 29, 2002
7.232
7.314
7.141
7.314
661,282
+0.16(+2.19%)
Oct 28, 2002
7.417
7.417
7.119
7.158
689,675
-0.16(-2.20%)
Oct 25, 2002
7.300
7.370
7.232
7.319
373,473
+0.02(+0.25%)
Oct 24, 2002
7.428
7.537
7.263
7.300
541,645
-0.13(-1.72%)
Oct 23, 2002
7.516
7.658
7.275
7.428
829,454
-0.09(-1.18%)
Oct 22, 2002
7.747
7.747
7.417
7.516
407,447
-0.27(-3.49%)
Oct 21, 2002
7.479
7.788
7.428
7.788
539,946
+0.28(+3.73%)
Oct 18, 2002
7.597
7.599
7.378
7.508
339,498
-0.11(-1.38%)
Oct 17, 2002
7.572
7.656
7.417
7.613
833,337
+0.20(+2.64%)
Oct 16, 2002
7.778
7.871
7.393
7.417
665,408
-0.57(-7.10%)
Oct 15, 2002
7.500
8.159
7.452
7.984
1,314,314
+0.88(+12.35%)
Oct 14, 2002
7.356
7.362
7.057
7.106
289,993
-0.28(-3.79%)
Oct 11, 2002
7.191
7.481
7.164
7.386
274,948
+0.36(+5.10%)
Oct 10, 2002
6.748
7.098
6.667
7.028
401,137
+0.30(+4.47%)
Oct 09, 2002
7.088
7.088
6.702
6.727
488,985
-0.45(-6.31%)
Oct 08, 2002
6.985
7.288
6.876
7.180
435,354
+0.36(+5.29%)
Oct 07, 2002
7.191
7.273
6.797
6.820
374,929
-0.35(-4.91%)
Oct 04, 2002
7.518
7.582
7.106
7.172
345,080
-0.34(-4.50%)
Oct 03, 2002
7.376
7.551
7.335
7.510
485,587
+0.22(+3.05%)
Oct 02, 2002
7.541
7.570
7.288
7.288
544,800
-0.30(-4.02%)
Oct 01, 2002
7.562
7.593
7.457
7.593
992,530
+0.04(+0.46%)
Sep 30, 2002
7.572
7.617
7.325
7.558
687,976
-0.04(-0.57%)
Sep 27, 2002
7.891
7.953
7.599
7.601
220,346
-0.32(-3.98%)
Sep 26, 2002
7.623
7.933
7.623
7.916
494,081
+0.25(+3.28%)
Sep 25, 2002
7.726
7.768
7.623
7.665
831,881
-0.03(-0.40%)
Sep 24, 2002
7.819
7.819
7.623
7.696
5,896,944
-0.13(-1.71%)
Sep 23, 2002
8.324
8.328
7.768
7.829
1,180,602
-0.54(-6.43%)
Sep 20, 2002
8.479
8.575
8.326
8.367
807,614
-0.07(-0.81%)
Sep 19, 2002
8.750
8.757
8.435
8.435
318,386
-0.37(-4.17%)
Sep 18, 2002
8.870
8.930
8.748
8.802
494,081
-0.09(-1.04%)
Sep 17, 2002
9.004
9.074
8.891
8.895
398,953
-0.03(-0.35%)
Sep 16, 2002
9.045
9.066
8.926
8.926
250,438
-0.14(-1.57%)
Sep 13, 2002
9.064
9.097
8.928
9.068
312,804
+0.00(+0.05%)
Sep 12, 2002
9.086
9.138
8.989
9.064
507,913
-0.02(-0.27%)
Sep 11, 2002
8.874
9.107
8.874
9.088
569,309
+0.19(+2.18%)
Sep 10, 2002
8.891
8.946
8.818
8.895
524,658
-0.03(-0.30%)
Sep 09, 2002
8.901
8.963
8.765
8.921
316,687
-0.02(-0.25%)
Sep 06, 2002
8.794
8.961
8.726
8.944
356,728
+0.20(+2.31%)
Sep 05, 2002
8.930
8.952
8.740
8.742
366,678
-0.22(-2.44%)
Sep 04, 2002
8.963
8.992
8.849
8.961
522,231
+0.20(+2.33%)
Sep 03, 2002
9.148
9.156
8.757
8.757
365,222
-0.47(-5.13%)
Aug 30, 2002
9.117
9.387
9.117
9.231
300,671
+0.13(+1.47%)
Aug 29, 2002
9.210
9.294
9.078
9.097
367,891
-0.12(-1.27%)
Aug 28, 2002
9.395
9.457
9.179
9.214
512,281
-0.29(-3.01%)
Aug 27, 2002
9.632
9.731
9.500
9.500
479,278
-0.16(-1.71%)
Aug 26, 2002
9.282
9.684
9.282
9.665
484,374
+0.28(+2.94%)
Aug 23, 2002
9.589
9.601
9.389
9.389
286,353
-0.22(-2.29%)
Aug 22, 2002
9.519
9.630
9.488
9.610
481,947
+0.08(+0.84%)
Aug 21, 2002
9.507
9.579
9.385
9.529
512,524
+0.02(+0.24%)
Aug 20, 2002
9.449
9.571
9.296
9.507
515,436
+0.17(+1.79%)
Aug 16, 2002
9.138
9.375
9.031
9.340
663,466
+0.21(+2.28%)
Aug 15, 2002
9.272
9.319
8.882
9.132
715,884
-0.12(-1.29%)
Aug 14, 2002
8.954
9.253
8.736
9.251
625,367
+0.30(+3.31%)
Aug 13, 2002
9.066
9.183
8.950
8.954
12,206,432
-0.12(-1.27%)
Aug 12, 2002
9.045
9.117
8.870
9.070
216,706
-0.06(-0.65%)
Aug 07, 2002
8.880
9.130
8.699
9.130
678,027
+0.32(+3.65%)
Aug 06, 2002
8.448
8.808
8.448
8.808
559,117
+0.52(+6.21%)
Aug 05, 2002
8.542
8.654
8.275
8.293
209,183
-0.25(-2.89%)
Aug 02, 2002
8.788
8.851
8.536
8.540
362,795
-0.40(-4.47%)
Aug 01, 2002
8.895
9.035
8.718
8.940
433,170
+0.05(+0.51%)
Jul 31, 2002
8.746
8.921
8.678
8.895
413,999
+0.11(+1.29%)
Jul 30, 2002
9.045
9.045
8.654
8.781
645,023
-0.30(-3.36%)
Jul 29, 2002
8.283
9.086
8.283
9.086
580,230
+0.64(+7.61%)
Jul 26, 2002
8.487
8.600
8.365
8.443
411,815
-0.05(-0.53%)
Jul 25, 2002
8.211
8.524
8.149
8.489
596,489
+0.33(+4.04%)
Jul 24, 2002
7.827
8.190
7.613
8.159
666,378
+0.32(+4.07%)
Jul 23, 2002
8.159
8.239
7.834
7.840
382,452
-0.27(-3.35%)
Jul 22, 2002
8.272
8.443
8.077
8.112
681,424
-0.14(-1.75%)
Jul 19, 2002
8.509
8.612
8.200
8.256
452,584
-0.30(-3.47%)
Jul 17, 2002
8.396
8.575
8.318
8.553
543,343
+0.11(+1.32%)
Jul 12, 2002
8.314
8.516
8.283
8.441
362,310
+0.13(+1.54%)
Jul 11, 2002
8.402
8.437
8.110
8.314
246,798
-0.07(-0.86%)
Jul 10, 2002
8.703
8.720
8.386
8.386
262,814
-0.28(-3.19%)
Jul 09, 2002
8.705
8.705
8.662
8.662
554,506
-0.07(-0.80%)
Jul 08, 2002
8.932
8.932
8.732
8.732
349,691
-0.20(-2.26%)
Jul 05, 2002
8.643
8.954
8.643
8.934
237,091
+0.27(+3.12%)
Jul 04, 2002
8.932
8.942
8.577
8.664
345,808
+0.00(+0.00%)
Jul 03, 2002
8.932
8.942
8.577
8.664
342,896
-0.25(-2.82%)
Jul 02, 2002
9.193
9.196
8.901
8.915
256,019
-0.29(-3.13%)
Jul 01, 2002
9.284
9.307
9.146
9.204
440,450
-0.06(-0.69%)
Jun 28, 2002
9.055
9.406
9.055
9.268
690,646
+0.20(+2.23%)
Jun 27, 2002
8.932
9.144
8.932
9.066
484,859
+0.21(+2.37%)
Jun 26, 2002
8.911
8.957
8.794
8.856
297,031
-0.24(-2.65%)
Jun 25, 2002
9.097
9.228
9.068
9.097
473,939
+0.03(+0.34%)
Jun 21, 2002
8.963
9.134
8.961
9.066
440,450
+0.11(+1.27%)
Jun 20, 2002
8.829
9.121
8.829
8.952
384,636
+0.13(+1.47%)
Jun 19, 2002
8.936
9.066
8.715
8.823
278,830
-0.12(-1.34%)
Jun 18, 2002
8.860
8.983
8.841
8.942
680,211
+0.09(+0.98%)
Jun 17, 2002
8.674
8.952
8.674
8.856
671,960
+0.32(+3.79%)
Jun 14, 2002
8.365
8.551
8.345
8.532
662,738
+0.07(+0.80%)
Jun 12, 2002
7.994
8.468
7.902
8.464
1,219,672
+0.86(+11.24%)
Jun 11, 2002
7.314
7.654
7.242
7.609
388,276
+0.35(+4.77%)
Jun 10, 2002
7.253
7.312
7.185
7.263
171,326
+0.05(+0.71%)
Jun 07, 2002
7.170
7.215
7.160
7.211
243,157
-0.05(-0.62%)
Jun 06, 2002
7.448
7.454
7.238
7.257
209,426
-0.18(-2.44%)
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.