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
)
418.29
+1.12 (+0.27%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 28, 2004
11.87
12.11
11.85
12.09
283,198
+0.19(+1.59%)
May 27, 2004
11.82
11.94
11.80
11.90
242,672
+0.13(+1.10%)
May 26, 2004
11.66
11.78
11.62
11.77
273,006
+0.13(+1.13%)
May 25, 2004
11.56
11.68
11.55
11.64
242,672
+0.04(+0.36%)
May 24, 2004
11.65
11.76
11.52
11.60
240,488
+0.00(+0.02%)
May 21, 2004
11.63
11.79
11.55
11.60
210,639
-0.01(-0.11%)
May 20, 2004
11.58
11.64
11.54
11.61
152,155
+0.02(+0.14%)
May 19, 2004
11.50
11.78
11.50
11.59
292,663
+0.15(+1.28%)
May 18, 2004
11.40
11.46
11.39
11.45
324,938
+0.06(+0.56%)
May 17, 2004
11.41
11.47
11.30
11.38
437,296
-0.03(-0.25%)
May 14, 2004
11.49
11.56
11.40
11.41
275,918
-0.09(-0.81%)
May 13, 2004
11.49
11.58
11.45
11.51
178,121
-0.05(-0.39%)
May 12, 2004
11.64
11.64
11.39
11.55
345,808
-0.12(-1.04%)
May 11, 2004
11.59
11.69
11.52
11.67
192,196
+0.10(+0.89%)
May 10, 2004
11.72
11.72
11.34
11.57
471,755
-0.20(-1.68%)
May 07, 2004
12.13
12.14
11.77
11.77
184,188
-0.40(-3.32%)
May 06, 2004
12.23
12.23
12.03
12.17
168,172
-0.10(-0.81%)
May 05, 2004
12.18
12.34
12.17
12.27
123,277
+0.10(+0.85%)
May 04, 2004
12.39
12.39
12.10
12.17
401,380
-0.27(-2.15%)
May 03, 2004
12.19
12.43
12.14
12.43
303,583
+0.23(+1.86%)
Apr 30, 2004
12.36
12.38
12.09
12.21
274,948
-0.18(-1.41%)
Apr 29, 2004
12.39
12.49
12.24
12.38
379,054
-0.03(-0.23%)
Apr 28, 2004
12.56
12.56
12.36
12.41
243,885
-0.14(-1.15%)
Apr 27, 2004
12.71
12.77
12.53
12.56
231,752
-0.15(-1.20%)
Apr 26, 2004
12.60
12.76
12.58
12.71
275,190
+0.14(+1.10%)
Apr 23, 2004
12.84
12.85
12.52
12.57
415,940
-0.23(-1.80%)
Apr 22, 2004
12.82
12.86
12.69
12.80
509,855
-0.06(-0.43%)
Apr 21, 2004
12.63
12.94
12.53
12.86
345,080
+0.27(+2.11%)
Apr 20, 2004
13.13
13.19
12.59
12.59
473,211
-0.59(-4.50%)
Apr 19, 2004
12.93
13.25
12.87
13.18
539,218
+0.29(+2.27%)
Apr 16, 2004
12.96
13.00
12.75
12.89
699,867
-0.11(-0.87%)
Apr 15, 2004
12.57
13.21
12.35
13.01
1,921,967
+0.98(+8.14%)
Apr 14, 2004
11.96
12.09
11.87
12.03
467,144
+0.03(+0.26%)
Apr 13, 2004
12.13
12.13
11.89
12.00
282,470
-0.08(-0.70%)
Apr 12, 2004
11.94
12.13
11.94
12.08
289,993
+0.09(+0.79%)
Apr 08, 2004
12.03
12.07
11.89
11.99
239,275
-0.00(-0.03%)
Apr 07, 2004
11.99
12.07
11.85
11.99
349,205
+0.01(+0.07%)
Apr 06, 2004
12.00
12.00
11.94
11.98
239,760
-0.03(-0.26%)
Apr 05, 2004
11.89
12.02
11.50
12.01
195,594
+0.11(+0.94%)
Apr 02, 2004
11.97
12.01
11.83
11.90
404,292
+0.01(+0.12%)
Apr 01, 2004
11.69
11.90
11.69
11.89
275,190
+0.21(+1.84%)
Mar 31, 2004
11.82
11.82
11.60
11.67
354,544
-0.15(-1.31%)
Mar 30, 2004
11.83
11.85
11.71
11.83
290,479
-0.05(-0.43%)
Mar 29, 2004
11.65
11.90
11.65
11.88
295,332
+0.23(+2.00%)
Mar 26, 2004
11.72
11.82
11.64
11.65
391,188
-0.10(-0.88%)
Mar 25, 2004
11.60
11.75
11.50
11.75
293,633
+0.18(+1.57%)
Mar 24, 2004
11.70
11.72
11.51
11.57
276,404
-0.12(-1.01%)
Mar 23, 2004
11.81
11.84
11.62
11.68
745,004
-0.05(-0.39%)
Mar 22, 2004
11.76
11.79
11.59
11.73
519,804
-0.03(-0.28%)
Mar 19, 2004
11.61
11.82
11.60
11.76
486,073
+0.15(+1.30%)
Mar 18, 2004
11.60
11.70
11.39
11.61
273,734
+0.01(+0.11%)
Mar 17, 2004
11.31
11.69
11.31
11.60
295,817
+0.31(+2.77%)
Mar 16, 2004
11.38
11.43
11.23
11.29
156,766
+0.01(+0.05%)
Mar 15, 2004
11.49
11.49
11.28
11.28
301,156
-0.24(-2.06%)
Mar 12, 2004
11.32
11.52
11.32
11.52
310,863
+0.25(+2.18%)
Mar 11, 2004
11.37
11.49
11.26
11.27
264,755
-0.12(-1.07%)
Mar 10, 2004
11.62
11.64
11.36
11.39
461,563
-0.20(-1.69%)
Mar 09, 2004
11.63
11.64
11.56
11.59
281,985
-0.01(-0.05%)
Mar 08, 2004
11.63
11.70
11.56
11.60
187,828
-0.00(-0.04%)
Mar 05, 2004
11.59
11.67
11.59
11.60
310,135
+0.01(+0.09%)
Mar 04, 2004
11.64
11.66
11.58
11.59
238,061
-0.01(-0.09%)
Mar 03, 2004
11.68
11.68
11.54
11.60
354,059
-0.10(-0.86%)
Mar 02, 2004
11.75
11.81
11.62
11.70
499,420
-0.03(-0.23%)
Mar 01, 2004
11.74
11.81
11.72
11.73
386,092
-0.01(-0.05%)
Feb 27, 2004
11.74
11.78
11.71
11.73
449,186
+0.00(+0.00%)
Feb 26, 2004
11.71
11.74
11.67
11.73
139,051
+0.01(+0.09%)
Feb 25, 2004
11.72
11.77
11.67
11.72
342,168
+0.03(+0.25%)
Feb 24, 2004
11.74
11.81
11.66
11.69
359,640
-0.07(-0.58%)
Feb 23, 2004
11.75
11.82
11.74
11.76
390,702
-0.03(-0.23%)
Feb 20, 2004
11.82
11.85
11.65
11.79
240,245
-0.03(-0.28%)
Feb 19, 2004
11.88
11.92
11.80
11.82
456,224
-0.06(-0.47%)
Feb 18, 2004
12.16
12.21
11.83
11.88
613,961
-0.30(-2.45%)
Feb 17, 2004
12.00
12.20
12.00
12.18
714,670
+0.19(+1.55%)
Feb 13, 2004
12.04
12.11
11.95
11.99
455,011
-0.15(-1.21%)
Feb 12, 2004
12.19
12.23
12.10
12.14
378,569
-0.05(-0.41%)
Feb 11, 2004
12.02
12.21
11.89
12.19
498,692
+0.13(+1.06%)
Feb 10, 2004
12.33
12.36
12.01
12.06
679,725
-0.37(-2.98%)
Feb 09, 2004
12.05
12.51
12.05
12.43
685,064
+0.41(+3.43%)
Feb 06, 2004
11.89
12.02
11.86
12.02
699,139
+0.15(+1.27%)
Feb 05, 2004
11.99
12.10
11.77
11.87
1,308,733
+0.11(+0.93%)
Feb 04, 2004
11.88
11.88
11.73
11.76
554,749
-0.12(-1.01%)
Feb 03, 2004
11.93
12.00
11.86
11.88
427,589
-0.02(-0.21%)
Feb 02, 2004
11.95
12.00
11.90
11.90
805,187
-0.08(-0.67%)
Jan 30, 2004
12.03
12.10
11.97
11.98
473,696
-0.09(-0.77%)
Jan 29, 2004
12.27
12.35
12.03
12.08
494,324
-0.25(-1.99%)
Jan 28, 2004
12.63
12.63
12.31
12.32
372,017
-0.25(-1.95%)
Jan 27, 2004
12.70
12.73
12.55
12.57
406,233
-0.13(-1.02%)
Jan 26, 2004
12.66
12.72
12.49
12.70
406,961
+0.02(+0.19%)
Jan 23, 2004
12.74
12.74
12.64
12.67
186,129
-0.06(-0.49%)
Jan 22, 2004
12.86
12.86
12.73
12.73
212,581
-0.13(-1.01%)
Jan 21, 2004
12.94
12.94
12.79
12.86
224,714
-0.06(-0.43%)
Jan 20, 2004
12.98
12.98
12.81
12.92
391,430
-0.06(-0.46%)
Jan 16, 2004
12.98
13.03
12.93
12.98
339,013
-0.01(-0.10%)
Jan 15, 2004
13.02
13.02
12.90
12.99
329,549
-0.07(-0.55%)
Jan 14, 2004
12.97
13.10
12.96
13.06
138,566
+0.09(+0.70%)
Jan 13, 2004
12.98
13.00
12.94
12.97
237,576
-0.01(-0.10%)
Jan 12, 2004
12.91
13.00
12.90
12.98
579,016
+0.05(+0.37%)
Jan 09, 2004
12.93
13.08
12.89
12.94
248,011
-0.01(-0.09%)
Jan 08, 2004
12.91
12.95
12.78
12.95
320,327
+0.08(+0.64%)
Jan 07, 2004
12.77
12.85
12.72
12.87
275,918
+0.06(+0.48%)
Jan 06, 2004
12.62
12.84
12.61
12.81
297,516
+0.17(+1.37%)
Jan 05, 2004
12.52
12.65
12.50
12.63
369,590
+0.07(+0.56%)
Jan 02, 2004
12.53
12.59
12.50
12.56
260,873
+0.02(+0.18%)
Dec 31, 2003
12.61
12.64
12.44
12.54
189,284
-0.07(-0.57%)
Dec 30, 2003
12.62
12.65
12.56
12.61
128,131
-0.04(-0.31%)
Dec 29, 2003
12.56
12.66
12.58
12.65
127,403
+0.09(+0.74%)
Dec 26, 2003
12.59
12.67
12.56
12.56
51,931
-0.07(-0.59%)
Dec 24, 2003
12.52
12.68
12.50
12.63
55,329
+0.13(+1.07%)
Dec 23, 2003
12.57
12.59
12.48
12.50
165,988
-0.11(-0.88%)
Dec 22, 2003
12.48
12.61
12.43
12.61
252,379
+0.14(+1.16%)
Dec 19, 2003
12.62
12.67
12.46
12.47
350,904
-0.20(-1.61%)
Dec 18, 2003
12.29
12.67
12.24
12.67
208,213
+0.35(+2.81%)
Dec 17, 2003
12.38
12.40
12.28
12.32
215,007
-0.00(-0.02%)
Dec 16, 2003
12.37
12.39
12.23
12.33
192,196
-0.09(-0.71%)
Dec 15, 2003
12.57
12.63
12.41
12.41
274,705
-0.16(-1.28%)
Dec 12, 2003
12.42
12.62
12.36
12.57
244,128
+0.15(+1.21%)
Dec 11, 2003
12.16
12.42
12.16
12.42
212,581
+0.27(+2.20%)
Dec 10, 2003
12.40
12.40
12.16
12.16
218,162
-0.25(-2.04%)
Dec 09, 2003
12.47
12.49
12.36
12.41
136,624
-0.01(-0.08%)
Dec 08, 2003
12.55
12.56
12.29
12.42
338,285
-0.12(-0.99%)
Dec 05, 2003
12.51
12.54
12.47
12.54
161,134
-0.01(-0.12%)
Dec 04, 2003
12.57
12.59
12.50
12.56
427,831
-0.02(-0.20%)
Dec 03, 2003
12.47
12.66
12.47
12.58
291,449
+0.13(+1.01%)
Dec 02, 2003
12.46
12.46
12.42
12.46
290,721
-0.01(-0.05%)
Dec 01, 2003
12.12
12.50
12.12
12.46
376,142
+0.34(+2.79%)
Nov 28, 2003
12.24
12.25
12.12
12.13
289,508
-0.14(-1.16%)
Nov 26, 2003
12.15
12.28
12.14
12.27
339,741
+0.11(+0.92%)
Nov 25, 2003
11.88
12.22
11.88
12.16
405,991
+0.32(+2.70%)
Nov 24, 2003
11.59
11.88
11.59
11.84
366,192
+0.29(+2.53%)
Nov 21, 2003
11.52
11.58
11.52
11.54
283,198
+0.07(+0.59%)
Nov 20, 2003
11.45
11.52
11.39
11.48
327,608
+0.01(+0.09%)
Nov 19, 2003
11.57
11.57
11.41
11.47
443,605
-0.10(-0.89%)
Nov 18, 2003
11.86
11.87
11.53
11.57
322,026
-0.25(-2.14%)
Nov 17, 2003
11.66
11.82
11.58
11.82
418,852
+0.03(+0.26%)
Nov 14, 2003
11.93
12.00
11.73
11.79
237,091
-0.21(-1.73%)
Nov 13, 2003
11.95
12.05
11.90
12.00
199,476
+0.04(+0.29%)
Nov 12, 2003
11.75
11.96
11.75
11.96
190,740
+0.23(+2.00%)
Nov 11, 2003
11.70
11.81
11.62
11.73
292,177
+0.02(+0.19%)
Nov 10, 2003
11.91
11.91
11.71
11.71
524,658
-0.17(-1.46%)
Nov 07, 2003
11.92
11.93
11.81
11.88
875,562
-0.19(-1.55%)
Nov 06, 2003
11.87
12.08
11.87
12.07
295,332
+0.18(+1.51%)
Nov 05, 2003
11.83
11.93
11.80
11.89
383,665
+0.07(+0.61%)
Nov 04, 2003
11.89
11.83
11.68
11.82
728,605
-0.07(-0.62%)
Nov 03, 2003
11.74
11.92
11.72
11.89
478,914
+0.07(+0.63%)
Oct 31, 2003
11.99
12.02
11.82
11.82
857,119
-0.15(-1.29%)
Oct 30, 2003
11.77
11.97
11.77
11.97
550,866
+0.20(+1.73%)
Oct 29, 2003
11.89
11.89
11.76
11.77
773,154
-0.12(-1.02%)
Oct 28, 2003
11.44
11.93
11.44
11.89
918,030
+0.41(+3.59%)
Oct 27, 2003
11.10
11.51
11.08
11.48
673,173
+0.42(+3.78%)
Oct 24, 2003
10.88
11.11
10.87
11.06
529,026
+0.06(+0.56%)
Oct 23, 2003
10.86
11.04
10.83
11.00
344,109
+0.14(+1.27%)
Oct 22, 2003
11.04
11.07
10.85
10.86
364,979
-0.22(-1.99%)
Oct 21, 2003
10.93
11.13
10.93
11.08
385,849
+0.15(+1.40%)
Oct 20, 2003
10.79
10.93
10.77
10.93
487,286
+0.14(+1.26%)
Oct 17, 2003
10.72
10.99
10.70
10.79
550,866
+0.07(+0.62%)
Oct 16, 2003
10.87
10.87
10.62
10.72
1,323,536
-0.17(-1.57%)
Oct 15, 2003
10.20
10.92
10.15
10.90
1,508,210
+1.25(+13.02%)
Oct 14, 2003
9.601
9.674
9.601
9.641
270,337
+0.05(+0.49%)
Oct 13, 2003
9.614
9.634
9.591
9.593
261,601
-0.02(-0.21%)
Oct 10, 2003
9.622
9.649
9.571
9.614
94,884
+0.03(+0.32%)
Oct 09, 2003
9.622
9.678
9.556
9.583
374,929
+0.00(+0.02%)
Oct 08, 2003
9.509
9.591
9.509
9.581
245,584
+0.10(+1.09%)
Oct 07, 2003
9.395
9.564
9.385
9.478
812,953
+0.07(+0.74%)
Oct 06, 2003
9.334
9.455
9.334
9.408
297,273
+0.08(+0.88%)
Oct 03, 2003
9.364
9.416
9.286
9.325
336,344
+0.00(+0.02%)
Oct 02, 2003
9.255
9.323
9.245
9.323
165,017
+0.07(+0.78%)
Oct 01, 2003
8.983
9.251
8.983
9.251
194,380
+0.26(+2.93%)
Sep 30, 2003
9.119
9.119
8.963
8.987
295,817
-0.14(-1.56%)
Sep 29, 2003
9.160
9.160
9.080
9.130
236,363
-0.01(-0.07%)
Sep 26, 2003
9.097
9.160
9.097
9.136
430,743
+0.01(+0.09%)
Sep 25, 2003
9.231
9.251
9.121
9.128
313,290
-0.12(-1.34%)
Sep 24, 2003
9.344
9.344
9.241
9.251
296,545
-0.09(-0.97%)
Sep 23, 2003
9.362
9.393
9.294
9.342
348,963
+0.03(+0.31%)
Sep 22, 2003
9.334
9.334
9.193
9.313
425,405
-0.04(-0.44%)
Sep 19, 2003
9.334
9.354
9.292
9.354
205,058
-0.01(-0.15%)
Sep 18, 2003
9.282
9.375
9.280
9.369
198,020
+0.08(+0.82%)
Sep 17, 2003
9.416
9.416
9.282
9.292
412,786
-0.14(-1.53%)
Sep 16, 2003
9.206
9.437
9.206
9.437
447,730
+0.23(+2.51%)
Sep 15, 2003
9.309
9.323
9.181
9.206
275,676
-0.10(-1.11%)
Sep 12, 2003
9.204
9.321
9.134
9.309
395,799
+0.11(+1.16%)
Sep 11, 2003
9.117
9.261
9.117
9.202
258,931
+0.08(+0.93%)
Sep 10, 2003
9.369
9.377
9.070
9.117
391,430
-0.23(-2.43%)
Sep 09, 2003
9.354
9.422
9.327
9.344
411,330
-0.04(-0.37%)
Sep 08, 2003
9.214
9.406
9.214
9.379
289,508
+0.21(+2.25%)
Sep 05, 2003
9.346
9.346
9.144
9.173
333,674
-0.17(-1.83%)
Sep 04, 2003
9.437
9.455
9.315
9.344
162,347
-0.12(-1.28%)
Sep 03, 2003
9.488
9.548
9.422
9.465
473,696
+0.02(+0.24%)
Sep 02, 2003
9.416
9.461
9.327
9.443
503,788
+0.07(+0.75%)
Aug 29, 2003
9.189
9.373
9.169
9.373
262,329
+0.16(+1.79%)
Aug 28, 2003
9.169
9.241
9.029
9.208
246,312
+0.08(+0.83%)
Aug 27, 2003
9.045
9.158
8.987
9.132
205,301
+0.09(+1.05%)
Aug 26, 2003
9.045
9.086
8.992
9.037
394,585
-0.05(-0.57%)
Aug 25, 2003
9.035
9.109
9.035
9.088
242,187
+0.01(+0.14%)
Aug 22, 2003
9.323
9.323
9.076
9.076
228,597
-0.17(-1.85%)
Aug 21, 2003
9.169
9.268
9.158
9.247
171,326
+0.10(+1.10%)
Aug 20, 2003
9.189
9.249
9.086
9.146
567,125
-0.06(-0.60%)
Aug 19, 2003
9.128
9.202
9.107
9.202
286,353
+0.11(+1.16%)
Aug 18, 2003
9.200
9.200
9.024
9.097
376,627
-0.12(-1.25%)
Aug 15, 2003
9.051
9.212
9.024
9.212
88,090
+0.11(+1.15%)
Aug 14, 2003
9.132
9.142
9.022
9.107
386,334
+0.01(+0.14%)
Aug 13, 2003
9.029
9.095
8.989
9.095
221,802
+0.05(+0.52%)
Aug 12, 2003
9.035
9.047
8.952
9.047
179,820
+0.04(+0.48%)
Aug 11, 2003
9.004
9.117
8.944
9.004
181,519
+0.04(+0.46%)
Aug 08, 2003
8.952
9.014
8.921
8.963
207,485
+0.01(+0.09%)
Aug 07, 2003
8.963
9.006
8.882
8.954
393,614
+0.07(+0.81%)
Aug 06, 2003
8.952
8.975
8.788
8.882
388,033
-0.05(-0.58%)
Aug 05, 2003
9.024
9.031
8.919
8.934
426,861
-0.05(-0.50%)
Aug 04, 2003
8.911
9.010
8.806
8.979
388,276
+0.04(+0.41%)
Aug 01, 2003
9.014
9.029
8.897
8.942
354,059
-0.07(-0.80%)
Jul 31, 2003
9.024
9.066
8.942
9.014
404,777
+0.05(+0.57%)
Jul 30, 2003
8.983
8.994
8.907
8.963
416,911
+0.01(+0.07%)
Jul 29, 2003
9.066
9.066
8.921
8.957
310,135
-0.08(-0.87%)
Jul 28, 2003
9.086
9.123
8.987
9.035
279,558
-0.02(-0.20%)
Jul 25, 2003
9.128
9.214
8.864
9.053
1,115,808
-0.08(-0.84%)
Jul 24, 2003
9.210
9.278
9.097
9.130
515,921
-0.03(-0.34%)
Jul 23, 2003
9.177
9.181
9.049
9.160
354,059
-0.01(-0.11%)
Jul 22, 2003
9.097
9.181
9.053
9.171
300,914
+0.10(+1.14%)
Jul 21, 2003
9.121
9.146
9.008
9.068
350,419
-0.05(-0.50%)
Jul 18, 2003
9.068
9.128
9.031
9.113
294,847
+0.05(+0.52%)
Jul 17, 2003
9.148
9.247
9.014
9.066
494,566
-0.10(-1.06%)
Jul 16, 2003
9.097
9.282
9.088
9.163
334,160
+0.11(+1.18%)
Jul 15, 2003
9.239
9.268
9.012
9.055
199,962
-0.16(-1.77%)
Jul 14, 2003
9.189
9.323
9.148
9.218
249,710
+0.06(+0.65%)
Jul 11, 2003
9.014
9.245
9.014
9.158
226,170
+0.16(+1.76%)
Jul 10, 2003
9.272
9.303
8.975
9.000
396,284
-0.32(-3.45%)
Jul 09, 2003
9.336
9.360
9.266
9.321
307,708
-0.01(-0.15%)
Jul 08, 2003
9.282
9.377
9.220
9.336
353,816
+0.07(+0.71%)
Jul 07, 2003
9.272
9.478
9.212
9.270
736,754
+0.39(+4.34%)
Jul 03, 2003
8.911
8.957
8.866
8.884
126,675
-0.06(-0.65%)
Jul 02, 2003
8.777
8.942
8.777
8.942
535,821
+0.15(+1.69%)
Jul 01, 2003
8.680
8.808
8.629
8.794
899,344
+0.11(+1.23%)
Jun 30, 2003
8.858
8.868
8.509
8.687
1,930,703
-0.17(-1.91%)
Jun 27, 2003
9.014
9.049
8.856
8.856
437,296
-0.14(-1.53%)
Jun 26, 2003
9.068
9.086
8.963
8.994
506,215
-0.07(-0.82%)
Jun 25, 2003
8.996
9.109
8.985
9.068
566,640
+0.07(+0.82%)
Jun 24, 2003
8.954
9.041
8.942
8.994
368,862
+0.04(+0.44%)
Jun 23, 2003
9.160
9.160
8.864
8.954
423,221
-0.21(-2.25%)
Jun 20, 2003
9.251
9.344
9.160
9.160
609,593
-0.05(-0.49%)
Jun 19, 2003
9.282
9.332
9.086
9.206
509,612
-0.06(-0.60%)
Jun 18, 2003
9.313
9.406
9.253
9.261
353,816
-0.05(-0.55%)
Jun 17, 2003
9.406
9.406
9.189
9.313
575,862
-0.06(-0.68%)
Jun 16, 2003
9.148
9.377
9.132
9.377
461,077
+0.23(+2.55%)
Jun 13, 2003
9.323
9.323
9.109
9.144
389,246
-0.18(-1.92%)
Jun 12, 2003
9.478
9.478
9.274
9.323
254,320
-0.12(-1.31%)
Jun 11, 2003
9.303
9.467
9.200
9.447
313,533
+0.13(+1.42%)
Jun 10, 2003
9.315
9.375
9.198
9.315
475,880
+0.01(+0.09%)
Jun 09, 2003
9.334
9.406
9.272
9.307
302,612
-0.05(-0.51%)
Jun 06, 2003
9.381
9.529
9.336
9.354
536,306
-0.02(-0.26%)
Jun 05, 2003
9.488
9.488
9.336
9.379
404,535
-0.14(-1.45%)
Jun 04, 2003
9.395
9.517
9.364
9.517
368,134
+0.12(+1.25%)
Jun 03, 2003
9.313
9.406
9.282
9.399
285,140
+0.07(+0.71%)
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.