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
Shoe Carnival Inc
(NQ:
SCVL
)
37.75
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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 31, 2007
7.755
8.097
7.711
8.086
894,895
+0.35(+4.57%)
May 30, 2007
7.703
7.769
7.609
7.733
824,096
-0.03(-0.43%)
May 29, 2007
7.656
7.772
7.589
7.766
402,242
+0.15(+1.92%)
May 25, 2007
7.518
7.841
7.479
7.620
726,886
+0.11(+1.47%)
May 24, 2007
7.479
7.780
7.286
7.509
2,079,901
-0.56(-6.88%)
May 23, 2007
8.048
8.324
7.943
8.064
872,887
+0.06(+0.69%)
May 22, 2007
7.747
8.051
7.747
8.009
574,288
+0.24(+3.06%)
May 21, 2007
7.777
7.940
7.738
7.772
518,393
-0.03(-0.39%)
May 18, 2007
7.620
7.882
7.603
7.802
281,993
+0.19(+2.47%)
May 17, 2007
7.711
7.774
7.606
7.614
244,553
-0.09(-1.11%)
May 16, 2007
7.669
7.777
7.553
7.700
531,812
+0.05(+0.69%)
May 15, 2007
7.821
7.935
7.584
7.647
427,871
-0.14(-1.74%)
May 14, 2007
7.874
7.940
7.741
7.783
459,640
-0.10(-1.33%)
May 11, 2007
8.092
8.147
7.874
7.888
302,484
-0.08(-1.04%)
May 10, 2007
8.186
8.313
7.968
7.970
440,703
-0.28(-3.45%)
May 09, 2007
8.147
8.296
8.147
8.255
200,451
+0.07(+0.81%)
May 08, 2007
8.341
8.341
8.147
8.189
352,434
-0.19(-2.21%)
May 07, 2007
8.354
8.468
8.258
8.374
299,572
+0.04(+0.46%)
May 04, 2007
8.415
8.473
8.294
8.335
202,461
-0.04(-0.53%)
May 03, 2007
8.639
8.686
8.365
8.379
267,673
-0.28(-3.22%)
May 02, 2007
8.700
8.766
8.631
8.658
230,508
+0.00(+0.00%)
May 01, 2007
8.669
8.700
8.537
8.658
122,034
-0.02(-0.29%)
Apr 30, 2007
8.967
8.995
8.669
8.683
249,901
-0.28(-3.14%)
Apr 27, 2007
9.045
9.045
8.921
8.965
139,327
-0.09(-1.01%)
Apr 26, 2007
9.025
9.072
8.893
9.056
222,212
+0.06(+0.64%)
Apr 25, 2007
8.962
9.169
8.962
8.998
204,492
+0.05(+0.52%)
Apr 24, 2007
9.070
9.070
8.921
8.951
172,393
-0.13(-1.43%)
Apr 23, 2007
8.970
9.213
8.918
9.081
184,306
+0.13(+1.42%)
Apr 20, 2007
9.111
9.111
8.874
8.954
190,932
-0.04(-0.46%)
Apr 19, 2007
9.050
9.094
8.923
8.995
130,641
-0.08(-0.91%)
Apr 18, 2007
9.094
9.175
8.959
9.078
132,983
-0.05(-0.51%)
Apr 17, 2007
9.152
9.252
9.048
9.125
208,555
-0.05(-0.54%)
Apr 16, 2007
9.210
9.445
9.133
9.175
281,269
+0.05(+0.51%)
Apr 13, 2007
9.293
9.368
9.039
9.128
141,007
-0.17(-1.78%)
Apr 12, 2007
8.921
9.329
8.921
9.293
216,082
+0.32(+3.57%)
Apr 11, 2007
9.188
9.216
8.898
8.973
152,091
-0.19(-2.05%)
Apr 10, 2007
9.307
9.307
9.061
9.161
134,490
-0.12(-1.25%)
Apr 09, 2007
9.183
9.373
9.172
9.277
356,891
+0.13(+1.45%)
Apr 05, 2007
9.268
9.294
9.070
9.144
176,568
-0.14(-1.49%)
Apr 04, 2007
9.263
9.335
9.257
9.282
87,603
-0.02(-0.18%)
Apr 03, 2007
9.238
9.407
9.199
9.299
270,153
+0.08(+0.84%)
Apr 02, 2007
9.194
9.315
9.172
9.222
201,606
+0.02(+0.27%)
Mar 30, 2007
9.235
9.296
9.133
9.197
303,794
-0.04(-0.42%)
Mar 29, 2007
9.227
9.307
9.061
9.235
233,390
+0.03(+0.33%)
Mar 28, 2007
9.141
9.318
9.128
9.205
382,023
+0.03(+0.36%)
Mar 27, 2007
9.304
9.404
9.152
9.172
245,089
-0.18(-1.92%)
Mar 26, 2007
9.454
9.492
9.260
9.351
344,587
-0.13(-1.40%)
Mar 23, 2007
9.735
9.738
9.296
9.484
448,220
-0.24(-2.47%)
Mar 22, 2007
9.418
9.727
9.376
9.724
613,064
+0.26(+2.71%)
Mar 21, 2007
9.067
9.594
9.025
9.467
614,737
+0.38(+4.23%)
Mar 20, 2007
9.003
9.108
8.929
9.083
360,012
+0.02(+0.24%)
Mar 19, 2007
8.965
9.230
8.896
9.061
685,369
+0.14(+1.58%)
Mar 16, 2007
9.034
9.059
8.769
8.921
558,088
-0.12(-1.28%)
Mar 15, 2007
8.271
9.213
8.271
9.037
840,708
+0.96(+11.83%)
Mar 14, 2007
8.086
8.341
8.040
8.081
274,368
-0.04(-0.54%)
Mar 13, 2007
8.412
8.617
8.078
8.125
342,378
-0.29(-3.41%)
Mar 12, 2007
8.503
8.606
8.316
8.412
189,179
+0.00(+0.00%)
Mar 09, 2007
8.622
8.653
8.354
8.412
185,942
-0.21(-2.40%)
Mar 08, 2007
8.144
8.749
8.133
8.619
630,339
+0.56(+6.88%)
Mar 07, 2007
8.144
8.161
8.040
8.064
329,818
-0.11(-1.32%)
Mar 06, 2007
8.260
8.260
8.034
8.172
337,939
-0.04(-0.44%)
Mar 05, 2007
8.307
8.307
8.164
8.208
367,858
-0.12(-1.39%)
Mar 02, 2007
8.368
8.401
8.291
8.324
325,360
-0.06(-0.72%)
Mar 01, 2007
8.189
8.492
8.053
8.385
252,965
+0.05(+0.56%)
Feb 28, 2007
8.167
8.376
8.037
8.338
269,907
+0.17(+2.13%)
Feb 27, 2007
8.625
8.625
8.131
8.164
222,560
-0.49(-5.65%)
Feb 26, 2007
8.791
8.882
8.542
8.653
118,207
-0.13(-1.48%)
Feb 23, 2007
8.760
8.987
8.760
8.782
170,945
+0.00(+0.00%)
Feb 22, 2007
8.730
8.893
8.669
8.782
236,088
+0.05(+0.54%)
Feb 21, 2007
8.846
8.943
8.672
8.735
151,591
-0.12(-1.40%)
Feb 20, 2007
8.561
8.896
8.561
8.860
155,013
+0.31(+3.58%)
Feb 16, 2007
8.545
8.589
8.512
8.553
112,507
+0.01(+0.10%)
Feb 15, 2007
8.550
8.606
8.517
8.545
135,634
-0.01(-0.13%)
Feb 14, 2007
8.570
8.730
8.490
8.556
180,525
-0.03(-0.35%)
Feb 13, 2007
8.556
8.700
8.484
8.586
225,308
+0.08(+0.91%)
Feb 12, 2007
8.327
8.564
8.327
8.509
280,136
+0.14(+1.68%)
Feb 09, 2007
8.921
8.921
8.274
8.368
599,859
-0.56(-6.31%)
Feb 08, 2007
8.622
8.954
8.622
8.932
206,067
+0.23(+2.63%)
Feb 07, 2007
8.782
8.799
8.666
8.702
359,885
-0.09(-1.01%)
Feb 06, 2007
8.758
8.821
8.664
8.791
340,532
+0.05(+0.60%)
Feb 05, 2007
8.948
8.948
8.658
8.738
475,674
-0.23(-2.53%)
Feb 02, 2007
9.059
9.111
8.956
8.965
335,618
-0.08(-0.89%)
Feb 01, 2007
8.813
9.089
8.810
9.045
312,314
+0.25(+2.89%)
Jan 31, 2007
8.796
8.896
8.744
8.791
278,539
-0.01(-0.06%)
Jan 30, 2007
8.802
8.854
8.700
8.796
375,661
-0.00(-0.03%)
Jan 29, 2007
8.677
8.802
8.666
8.799
509,283
+0.13(+1.53%)
Jan 26, 2007
8.782
8.788
8.566
8.666
212,121
-0.08(-0.95%)
Jan 25, 2007
8.829
8.959
8.567
8.749
390,485
-0.09(-1.03%)
Jan 24, 2007
8.868
8.967
8.735
8.840
471,589
-0.00(-0.03%)
Jan 23, 2007
8.824
8.948
8.661
8.843
722,382
-0.11(-1.23%)
Jan 22, 2007
8.907
9.003
8.851
8.954
380,521
+0.02(+0.28%)
Jan 19, 2007
8.907
8.981
8.885
8.929
327,243
+0.01(+0.09%)
Jan 18, 2007
8.926
8.998
8.912
8.921
379,909
-0.02(-0.22%)
Jan 17, 2007
8.976
8.976
8.868
8.940
304,515
-0.04(-0.40%)
Jan 16, 2007
8.882
9.191
8.882
8.976
793,344
+0.10(+1.09%)
Jan 12, 2007
8.788
8.893
8.777
8.879
423,837
+0.10(+1.10%)
Jan 11, 2007
8.556
8.791
8.526
8.782
341,582
+0.27(+3.18%)
Jan 10, 2007
8.581
8.625
8.401
8.512
318,122
-0.14(-1.57%)
Jan 09, 2007
8.584
8.661
8.454
8.647
470,988
+0.10(+1.20%)
Jan 08, 2007
8.592
8.760
8.476
8.545
431,546
-0.03(-0.32%)
Jan 05, 2007
8.617
8.724
8.440
8.573
707,511
-0.06(-0.64%)
Jan 04, 2007
8.689
8.782
8.573
8.628
858,925
-0.05(-0.57%)
Jan 03, 2007
8.771
8.948
8.520
8.677
849,478
-0.05(-0.57%)
Dec 29, 2006
8.655
8.771
8.655
8.727
760,883
+0.07(+0.83%)
Dec 28, 2006
8.644
8.691
8.610
8.655
453,286
+0.04(+0.48%)
Dec 27, 2006
8.506
8.617
8.418
8.614
455,853
+0.14(+1.66%)
Dec 26, 2006
8.426
8.506
8.299
8.473
448,488
+0.05(+0.56%)
Dec 22, 2006
8.515
8.561
8.363
8.426
506,849
-0.02(-0.23%)
Dec 21, 2006
8.608
8.631
8.363
8.445
854,801
-0.13(-1.51%)
Dec 20, 2006
8.136
8.606
8.125
8.575
769,978
+0.47(+5.76%)
Dec 19, 2006
8.144
8.205
7.926
8.109
557,965
-0.04(-0.47%)
Dec 18, 2006
8.410
8.523
8.109
8.147
500,451
-0.23(-2.74%)
Dec 15, 2006
8.144
8.404
8.125
8.376
504,108
+0.25(+3.06%)
Dec 14, 2006
8.009
8.161
8.009
8.128
201,704
+0.16(+2.01%)
Dec 13, 2006
7.943
8.070
7.921
7.968
423,066
+0.11(+1.44%)
Dec 12, 2006
7.995
8.009
7.808
7.854
470,431
-0.13(-1.59%)
Dec 11, 2006
7.830
7.998
7.796
7.981
399,085
+0.14(+1.76%)
Dec 08, 2006
7.700
7.868
7.611
7.843
289,648
+0.14(+1.76%)
Dec 07, 2006
7.625
7.711
7.592
7.708
336,154
-0.02(-0.32%)
Dec 06, 2006
7.669
7.761
7.631
7.733
338,348
+0.03(+0.39%)
Dec 05, 2006
7.694
7.716
7.650
7.703
446,424
+0.01(+0.11%)
Dec 04, 2006
7.374
7.708
7.357
7.694
440,185
+0.32(+4.31%)
Dec 01, 2006
7.437
7.446
7.158
7.377
410,491
-0.07(-0.93%)
Nov 30, 2006
7.360
7.487
7.330
7.446
800,575
-0.08(-1.03%)
Nov 29, 2006
7.410
7.523
7.258
7.523
565,323
+0.00(+0.00%)
Nov 28, 2006
7.319
7.548
7.247
7.523
518,697
+0.20(+2.68%)
Nov 27, 2006
7.352
7.355
7.263
7.327
353,712
-0.07(-0.93%)
Nov 24, 2006
7.421
7.515
7.393
7.396
294,865
-0.07(-0.89%)
Nov 22, 2006
7.647
7.675
7.426
7.462
251,071
-0.19(-2.49%)
Nov 21, 2006
7.556
7.664
7.523
7.653
301,535
+0.08(+1.06%)
Nov 20, 2006
7.871
7.871
7.468
7.573
445,001
-0.28(-3.52%)
Nov 17, 2006
7.940
7.940
7.692
7.849
389,758
-0.09(-1.18%)
Nov 16, 2006
8.001
8.001
7.639
7.943
738,545
+0.02(+0.28%)
Nov 15, 2006
7.929
7.965
7.824
7.921
296,940
+0.03(+0.35%)
Nov 14, 2006
7.611
7.893
7.570
7.893
544,325
+0.28(+3.70%)
Nov 13, 2006
7.761
7.761
7.587
7.611
369,187
-0.15(-1.89%)
Nov 10, 2006
7.719
7.769
7.669
7.758
352,839
+0.03(+0.36%)
Nov 09, 2006
7.763
7.766
7.620
7.730
391,365
+0.01(+0.07%)
Nov 08, 2006
7.675
7.863
7.675
7.725
600,822
+0.02(+0.29%)
Nov 07, 2006
7.680
7.705
7.603
7.703
306,637
+0.01(+0.11%)
Nov 06, 2006
7.385
7.711
7.385
7.694
510,843
+0.36(+4.86%)
Nov 03, 2006
7.424
7.587
7.029
7.338
682,074
-0.43(-5.55%)
Nov 02, 2006
7.733
7.904
7.646
7.769
536,197
-0.00(-0.04%)
Nov 01, 2006
7.915
7.951
7.761
7.772
584,608
-0.13(-1.68%)
Oct 31, 2006
7.995
7.995
7.838
7.904
423,986
-0.04(-0.56%)
Oct 30, 2006
8.064
8.064
7.832
7.948
492,797
-0.12(-1.54%)
Oct 27, 2006
8.073
8.075
7.948
8.073
282,138
+0.01(+0.17%)
Oct 26, 2006
7.841
8.075
7.819
8.059
343,816
+0.24(+3.11%)
Oct 25, 2006
7.727
7.832
7.694
7.816
505,238
+0.04(+0.50%)
Oct 24, 2006
7.758
7.835
7.656
7.777
232,137
+0.00(+0.04%)
Oct 23, 2006
7.697
7.788
7.584
7.774
383,291
+0.05(+0.64%)
Oct 20, 2006
7.750
7.783
7.542
7.725
278,198
+0.04(+0.47%)
Oct 19, 2006
7.562
7.796
7.562
7.689
230,751
+0.10(+1.35%)
Oct 18, 2006
7.576
7.675
7.487
7.587
353,534
+0.07(+0.96%)
Oct 17, 2006
7.625
7.642
7.341
7.515
612,430
-0.07(-0.91%)
Oct 16, 2006
7.741
7.780
7.515
7.584
565,316
-0.14(-1.79%)
Oct 13, 2006
7.650
7.824
7.590
7.722
357,202
+0.10(+1.30%)
Oct 12, 2006
7.429
7.625
7.377
7.622
435,279
+0.26(+3.53%)
Oct 11, 2006
7.308
7.418
7.291
7.363
350,717
+0.05(+0.68%)
Oct 10, 2006
7.274
7.368
7.103
7.313
310,189
+0.07(+1.03%)
Oct 09, 2006
7.037
7.288
6.982
7.239
177,661
+0.21(+3.03%)
Oct 06, 2006
7.258
7.294
6.957
7.026
236,591
-0.23(-3.20%)
Oct 05, 2006
7.106
7.286
6.893
7.258
274,889
+0.19(+2.62%)
Oct 04, 2006
6.954
7.142
6.932
7.073
250,539
+0.12(+1.79%)
Oct 03, 2006
6.938
6.982
6.824
6.949
381,980
+0.01(+0.16%)
Oct 02, 2006
6.943
6.979
6.849
6.938
278,148
-0.03(-0.40%)
Sep 29, 2006
7.230
7.230
6.965
6.965
245,252
-0.23(-3.22%)
Sep 28, 2006
7.241
7.247
7.070
7.197
207,117
-0.01(-0.11%)
Sep 27, 2006
7.070
7.236
7.043
7.205
334,239
+0.10(+1.36%)
Sep 26, 2006
6.993
7.153
6.962
7.109
470,394
+0.08(+1.18%)
Sep 25, 2006
6.929
7.101
6.929
7.026
329,332
+0.11(+1.60%)
Sep 22, 2006
6.893
6.932
6.788
6.915
184,530
+0.04(+0.56%)
Sep 21, 2006
6.877
6.971
6.827
6.877
314,856
+0.03(+0.44%)
Sep 20, 2006
6.562
6.893
6.393
6.846
349,008
+0.36(+5.62%)
Sep 19, 2006
6.590
6.708
6.291
6.482
322,873
-0.07(-1.01%)
Sep 18, 2006
6.642
6.808
6.526
6.548
222,821
-0.22(-3.22%)
Sep 15, 2006
6.543
6.769
6.540
6.766
349,613
+0.27(+4.21%)
Sep 14, 2006
6.554
6.606
6.465
6.493
344,142
-0.09(-1.43%)
Sep 13, 2006
6.485
6.634
6.440
6.587
241,718
+0.12(+1.88%)
Sep 12, 2006
6.272
6.504
6.192
6.465
251,038
+0.18(+2.81%)
Sep 11, 2006
6.189
6.377
6.162
6.289
249,655
+0.03(+0.53%)
Sep 08, 2006
5.993
6.255
5.993
6.255
262,636
+0.30(+4.96%)
Sep 07, 2006
6.048
6.079
5.885
5.960
270,117
-0.09(-1.55%)
Sep 06, 2006
6.435
6.457
6.026
6.054
296,317
-0.46(-7.04%)
Sep 05, 2006
6.369
6.711
6.355
6.512
306,934
+0.08(+1.20%)
Sep 01, 2006
6.366
6.498
6.280
6.435
260,188
+0.12(+1.92%)
Aug 31, 2006
6.432
6.432
6.302
6.313
470,807
-0.09(-1.47%)
Aug 30, 2006
6.349
6.493
6.264
6.407
124,040
+0.08(+1.27%)
Aug 29, 2006
6.150
6.349
6.070
6.327
174,880
+0.19(+3.01%)
Aug 28, 2006
6.057
6.184
6.021
6.142
413,351
+0.07(+1.09%)
Aug 25, 2006
6.065
6.139
5.916
6.076
417,595
+0.02(+0.27%)
Aug 24, 2006
6.244
6.244
5.800
6.059
633,413
-0.15(-2.49%)
Aug 23, 2006
6.396
6.460
6.178
6.214
355,381
-0.19(-2.98%)
Aug 22, 2006
6.440
6.512
6.391
6.405
167,689
-0.05(-0.81%)
Aug 21, 2006
6.761
6.761
6.418
6.457
769,830
-0.37(-5.46%)
Aug 18, 2006
6.747
6.864
6.648
6.830
567,521
+0.08(+1.19%)
Aug 17, 2006
6.319
7.092
5.932
6.750
1,265,466
+0.32(+5.03%)
Aug 16, 2006
6.352
6.427
6.104
6.427
718,011
+0.14(+2.24%)
Aug 15, 2006
5.949
6.302
5.927
6.286
450,773
+0.36(+6.16%)
Aug 14, 2006
5.731
5.946
5.731
5.921
275,617
+0.19(+3.33%)
Aug 11, 2006
5.736
5.827
5.653
5.731
260,681
-0.03(-0.48%)
Aug 10, 2006
5.623
5.836
5.524
5.758
682,979
+0.09(+1.51%)
Aug 09, 2006
5.692
5.907
5.634
5.673
847,371
-0.00(-0.05%)
Aug 08, 2006
5.408
5.852
5.408
5.675
699,675
+0.26(+4.74%)
Aug 07, 2006
5.628
5.628
5.322
5.419
678,109
-0.20(-3.63%)
Aug 04, 2006
5.772
5.982
5.582
5.623
639,974
-0.09(-1.50%)
Aug 03, 2006
5.383
5.794
5.316
5.709
903,407
+0.12(+2.12%)
Aug 02, 2006
5.885
5.946
5.573
5.590
774,392
-0.26(-4.39%)
Aug 01, 2006
6.032
6.040
5.811
5.847
502,186
-0.23(-3.73%)
Jul 31, 2006
6.112
6.203
6.051
6.073
274,922
-0.06(-1.04%)
Jul 28, 2006
6.101
6.164
6.012
6.137
198,087
+0.09(+1.46%)
Jul 27, 2006
6.045
6.073
6.007
6.048
312,886
+0.05(+0.83%)
Jul 26, 2006
5.968
6.032
5.946
5.999
344,058
+0.03(+0.56%)
Jul 25, 2006
6.021
6.087
5.885
5.965
394,421
-0.04(-0.69%)
Jul 24, 2006
6.081
6.081
5.963
6.007
209,340
-0.03(-0.46%)
Jul 21, 2006
5.968
6.242
5.780
6.034
446,406
+0.07(+1.16%)
Jul 20, 2006
6.142
6.242
5.949
5.965
267,499
-0.15(-2.40%)
Jul 19, 2006
6.037
6.264
6.037
6.112
370,284
+0.09(+1.56%)
Jul 18, 2006
5.932
6.087
5.830
6.018
412,587
+0.14(+2.30%)
Jul 17, 2006
6.045
6.112
5.631
5.883
792,033
-0.18(-2.92%)
Jul 14, 2006
6.150
6.150
5.965
6.059
611,779
-0.09(-1.48%)
Jul 13, 2006
6.269
6.272
6.115
6.150
449,133
-0.13(-2.11%)
Jul 12, 2006
6.523
6.545
6.283
6.283
272,575
-0.24(-3.64%)
Jul 11, 2006
6.797
6.835
6.493
6.521
624,571
-0.31(-4.57%)
Jul 10, 2006
6.797
7.007
6.725
6.833
453,289
+0.03(+0.41%)
Jul 07, 2006
6.819
6.971
6.758
6.805
168,352
-0.01(-0.08%)
Jul 06, 2006
6.764
6.891
6.714
6.811
223,143
+0.06(+0.94%)
Jul 05, 2006
6.783
6.819
6.603
6.747
224,743
-0.10(-1.45%)
Jul 03, 2006
6.730
6.846
6.623
6.846
140,297
+0.26(+3.90%)
Jun 30, 2006
6.733
6.733
6.587
6.590
510,257
-0.14(-2.05%)
Jun 29, 2006
6.416
6.728
6.363
6.728
353,397
+0.36(+5.64%)
Jun 28, 2006
6.352
6.427
6.231
6.369
287,363
+0.06(+0.87%)
Jun 27, 2006
6.327
6.446
6.280
6.313
488,828
+0.01(+0.22%)
Jun 26, 2006
6.286
6.322
6.219
6.300
232,097
+0.01(+0.13%)
Jun 23, 2006
6.255
6.460
6.219
6.291
190,447
+0.02(+0.31%)
Jun 22, 2006
6.277
6.330
6.244
6.272
129,113
-0.00(-0.04%)
Jun 21, 2006
6.435
6.435
6.244
6.275
318,959
-0.10(-1.52%)
Jun 20, 2006
6.277
6.429
6.206
6.371
331,270
+0.07(+1.14%)
Jun 19, 2006
6.205
6.396
6.205
6.300
310,453
+0.14(+2.29%)
Jun 16, 2006
6.231
6.347
6.087
6.159
612,409
-0.07(-1.06%)
Jun 15, 2006
6.184
6.253
6.101
6.225
226,894
+0.10(+1.67%)
Jun 14, 2006
6.123
6.181
5.976
6.123
341,173
+0.02(+0.32%)
Jun 13, 2006
5.924
6.192
5.902
6.104
722,476
+0.23(+4.00%)
Jun 12, 2006
6.164
6.164
5.860
5.869
409,209
-0.32(-5.13%)
Jun 09, 2006
6.297
6.297
6.181
6.186
437,039
-0.07(-1.19%)
Jun 08, 2006
6.463
6.463
6.137
6.261
438,324
-0.21(-3.20%)
Jun 07, 2006
6.595
6.852
6.468
6.468
370,556
-0.14(-2.13%)
Jun 06, 2006
6.637
6.683
6.515
6.609
542,884
+0.10(+1.48%)
Jun 05, 2006
6.813
6.913
6.490
6.512
428,349
-0.34(-4.92%)
Jun 02, 2006
6.866
6.949
6.505
6.849
412,254
-0.08(-1.20%)
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.