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
)
36.29
-0.32 (-0.87%)
Streaming Delayed Price
Updated: 4:00 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 29, 2009
2.916
2.941
2.809
2.936
172,806
+0.02(+0.76%)
May 28, 2009
3.118
3.121
2.751
2.914
272,796
+0.19(+6.78%)
May 27, 2009
2.789
2.955
2.729
2.729
127,146
-0.09(-3.33%)
May 26, 2009
2.568
3.041
2.555
2.823
157,453
+0.24(+9.19%)
May 22, 2009
2.707
2.869
2.571
2.585
64,324
-0.11(-4.00%)
May 21, 2009
2.709
2.784
2.635
2.693
90,217
-0.07(-2.50%)
May 20, 2009
2.878
2.939
2.756
2.762
110,480
-0.08(-2.82%)
May 19, 2009
2.872
2.903
2.789
2.842
46,093
-0.01(-0.29%)
May 18, 2009
2.831
2.853
2.767
2.850
108,539
-0.01(-0.29%)
May 15, 2009
3.088
3.088
2.858
2.858
70,049
-0.19(-6.33%)
May 14, 2009
3.060
3.124
3.013
3.052
40,430
+0.02(+0.82%)
May 13, 2009
3.038
3.093
2.903
3.027
107,004
-0.01(-0.36%)
May 12, 2009
3.077
3.137
3.038
3.038
100,338
-0.01(-0.18%)
May 11, 2009
3.063
3.066
3.024
3.043
63,245
-0.09(-2.91%)
May 08, 2009
3.223
3.228
3.049
3.135
67,069
-0.01(-0.44%)
May 07, 2009
3.226
3.226
3.049
3.148
109,234
+0.03(+0.89%)
May 06, 2009
3.284
3.284
3.043
3.121
86,828
-0.10(-3.25%)
May 05, 2009
3.157
3.245
3.157
3.226
90,583
+0.06(+1.92%)
May 04, 2009
3.151
3.309
3.107
3.165
58,100
+0.04(+1.33%)
May 01, 2009
3.220
3.242
3.046
3.124
62,767
-0.10(-3.00%)
Apr 30, 2009
3.085
3.300
2.933
3.220
158,453
+0.18(+5.90%)
Apr 29, 2009
2.751
3.118
2.751
3.041
160,082
+0.31(+11.44%)
Apr 28, 2009
2.803
2.811
2.695
2.729
56,033
-0.10(-3.61%)
Apr 27, 2009
3.107
3.107
2.789
2.831
132,520
-0.37(-11.56%)
Apr 24, 2009
3.162
3.248
3.068
3.201
156,269
+0.09(+2.84%)
Apr 23, 2009
3.121
3.190
3.035
3.113
172,498
-0.01(-0.44%)
Apr 22, 2009
3.032
3.146
2.955
3.126
99,371
+0.04(+1.34%)
Apr 21, 2009
2.919
3.212
2.919
3.085
152,616
+0.14(+4.78%)
Apr 20, 2009
2.980
3.019
2.742
2.944
185,272
-0.12(-4.05%)
Apr 17, 2009
3.038
3.074
2.853
3.068
169,442
+0.05(+1.55%)
Apr 16, 2009
3.066
3.093
2.983
3.021
169,670
+0.01(+0.27%)
Apr 15, 2009
3.124
3.124
2.883
3.013
120,394
-0.12(-3.96%)
Apr 14, 2009
3.157
3.303
3.135
3.137
78,895
-0.09(-2.91%)
Apr 13, 2009
3.101
3.245
3.010
3.231
97,995
+0.06(+2.01%)
Apr 09, 2009
3.154
3.245
3.093
3.168
143,191
+0.12(+3.80%)
Apr 08, 2009
3.038
3.115
2.905
3.052
73,348
+0.05(+1.75%)
Apr 07, 2009
3.206
3.270
2.977
2.999
125,039
-0.26(-7.89%)
Apr 06, 2009
3.198
3.272
3.198
3.256
62,977
-0.01(-0.17%)
Apr 03, 2009
3.228
3.383
3.206
3.262
62,069
+0.03(+1.03%)
Apr 02, 2009
2.919
3.314
2.734
3.228
163,297
+0.38(+13.28%)
Apr 01, 2009
2.806
2.900
2.712
2.850
128,906
-0.01(-0.29%)
Mar 31, 2009
2.845
2.941
2.762
2.858
683,671
+0.07(+2.37%)
Mar 30, 2009
2.513
2.947
2.505
2.792
246,947
+0.07(+2.64%)
Mar 26, 2009
2.430
2.720
2.417
2.720
105,512
+0.31(+13.09%)
Mar 25, 2009
2.359
2.477
2.234
2.405
55,605
+0.12(+5.45%)
Mar 24, 2009
2.433
2.469
2.276
2.281
64,697
-0.19(-7.71%)
Mar 23, 2009
2.295
2.472
2.041
2.472
163,768
+0.40(+19.17%)
Mar 20, 2009
2.317
2.342
2.074
2.074
149,393
-0.23(-9.95%)
Mar 19, 2009
2.251
2.336
2.212
2.303
44,203
+0.05(+2.08%)
Mar 18, 2009
2.215
2.273
2.209
2.256
82,733
+0.03(+1.49%)
Mar 17, 2009
2.146
2.223
2.071
2.223
75,640
+0.07(+3.20%)
Mar 16, 2009
2.312
2.336
2.140
2.154
57,564
-0.13(-5.57%)
Mar 13, 2009
2.331
2.345
2.251
2.281
98,216
-0.06(-2.48%)
Mar 12, 2009
2.093
2.348
2.093
2.339
82,682
+0.22(+10.43%)
Mar 11, 2009
2.110
2.168
2.094
2.118
100,881
+0.03(+1.59%)
Mar 10, 2009
1.831
2.091
1.831
2.085
95,699
+0.30(+17.05%)
Mar 09, 2009
1.759
1.817
1.721
1.781
56,253
-0.01(-0.31%)
Mar 06, 2009
1.770
1.792
1.671
1.787
115,607
+0.04(+2.21%)
Mar 05, 2009
1.872
1.917
1.734
1.748
57,430
-0.18(-9.44%)
Mar 04, 2009
1.867
1.930
1.756
1.930
76,773
-0.02(-0.99%)
Mar 02, 2009
1.859
1.988
1.859
1.950
75,897
+0.06(+3.07%)
Feb 27, 2009
1.737
1.925
1.737
1.892
110,831
+0.12(+6.70%)
Feb 26, 2009
1.850
1.850
1.773
1.773
169,058
-0.07(-3.60%)
Feb 25, 2009
1.903
1.914
1.837
1.839
139,975
-0.06(-3.34%)
Feb 24, 2009
1.861
1.933
1.826
1.903
178,624
+0.09(+4.71%)
Feb 23, 2009
2.000
2.013
1.798
1.817
143,650
-0.17(-8.36%)
Feb 20, 2009
1.955
2.030
1.953
1.983
66,569
-0.01(-0.42%)
Feb 19, 2009
2.154
2.154
1.969
1.991
117,529
-0.12(-5.87%)
Feb 18, 2009
2.306
2.309
2.113
2.116
65,570
-0.11(-5.08%)
Feb 17, 2009
2.226
2.350
2.215
2.229
73,463
-0.10(-4.16%)
Feb 13, 2009
2.278
2.339
2.140
2.325
94,823
+0.04(+1.81%)
Feb 12, 2009
2.209
2.339
2.209
2.284
54,045
-0.04(-1.55%)
Feb 11, 2009
2.259
2.422
2.259
2.320
104,552
+0.01(+0.48%)
Feb 10, 2009
2.389
2.483
2.254
2.309
106,580
-0.11(-4.46%)
Feb 09, 2009
2.475
2.541
2.414
2.417
120,241
-0.08(-3.10%)
Feb 06, 2009
2.309
2.494
2.309
2.494
113,822
+0.19(+8.14%)
Feb 05, 2009
2.138
2.353
2.138
2.306
123,471
+0.15(+7.19%)
Feb 04, 2009
2.234
2.342
2.151
2.151
72,975
-0.07(-3.23%)
Feb 03, 2009
2.270
2.350
2.193
2.223
164,221
-0.03(-1.23%)
Feb 02, 2009
2.138
2.276
2.121
2.251
104,092
+0.08(+3.82%)
Jan 30, 2009
2.215
2.259
2.127
2.168
106,116
-0.02(-1.13%)
Jan 29, 2009
2.414
2.452
2.190
2.193
187,499
-0.27(-10.79%)
Jan 28, 2009
2.463
2.499
2.433
2.458
80,082
+0.05(+2.18%)
Jan 27, 2009
2.314
2.510
2.313
2.405
85,459
+0.11(+4.69%)
Jan 26, 2009
2.113
2.323
2.113
2.298
116,675
+0.22(+10.34%)
Jan 23, 2009
2.182
2.320
2.082
2.082
120,021
-0.14(-6.22%)
Jan 22, 2009
2.245
2.298
2.212
2.220
69,162
-0.08(-3.48%)
Jan 21, 2009
2.124
2.323
2.103
2.301
104,502
+0.20(+9.75%)
Jan 20, 2009
2.383
2.538
2.091
2.096
102,365
-0.34(-13.85%)
Jan 16, 2009
2.414
2.486
2.325
2.433
60,588
-0.03(-1.12%)
Jan 15, 2009
2.243
2.461
2.196
2.461
94,964
+0.23(+10.41%)
Jan 14, 2009
2.546
2.593
2.223
2.229
232,912
-0.38(-14.42%)
Jan 13, 2009
2.552
2.624
2.552
2.604
75,524
+0.06(+2.17%)
Jan 12, 2009
2.682
2.734
2.546
2.549
110,715
-0.15(-5.43%)
Jan 09, 2009
2.679
2.742
2.654
2.695
100,609
+0.01(+0.31%)
Jan 08, 2009
2.632
2.707
2.589
2.687
96,833
+0.09(+3.29%)
Jan 07, 2009
2.541
2.640
2.541
2.602
154,719
+0.01(+0.53%)
Jan 06, 2009
2.544
2.682
2.544
2.588
334,890
+0.04(+1.74%)
Jan 05, 2009
2.673
2.673
2.508
2.544
392,339
-0.13(-4.86%)
Jan 02, 2009
2.679
2.709
2.521
2.673
105,888
+0.04(+1.36%)
Dec 31, 2008
2.646
2.800
2.596
2.637
170,351
+0.01(+0.53%)
Dec 30, 2008
2.660
2.660
2.527
2.624
145,845
+0.01(+0.42%)
Dec 29, 2008
2.759
2.773
2.579
2.613
64,513
-0.15(-5.40%)
Dec 26, 2008
2.582
2.781
2.582
2.762
12,922
+0.01(+0.20%)
Dec 24, 2008
2.762
2.778
2.693
2.756
21,616
+0.02(+0.60%)
Dec 23, 2008
2.676
2.759
2.640
2.740
143,274
+0.10(+3.77%)
Dec 22, 2008
2.908
2.908
2.510
2.640
140,736
-0.24(-8.34%)
Dec 19, 2008
2.869
3.010
2.817
2.881
405,809
+0.14(+5.25%)
Dec 18, 2008
2.729
2.836
2.646
2.737
269,211
+0.05(+1.95%)
Dec 17, 2008
2.676
2.701
2.593
2.684
184,889
-0.02(-0.92%)
Dec 16, 2008
2.629
2.720
2.585
2.709
176,144
+0.15(+5.71%)
Dec 15, 2008
3.002
3.002
2.557
2.563
242,330
-0.42(-14.07%)
Dec 12, 2008
2.900
2.983
2.828
2.983
159,839
+0.05(+1.70%)
Dec 11, 2008
3.193
3.267
2.930
2.933
150,950
-0.32(-9.85%)
Dec 10, 2008
2.977
3.259
2.977
3.253
177,618
+0.31(+10.40%)
Dec 09, 2008
3.132
3.356
2.944
2.947
118,641
-0.24(-7.54%)
Dec 08, 2008
3.010
3.264
2.881
3.187
178,983
+0.22(+7.55%)
Dec 05, 2008
2.671
2.994
2.568
2.963
143,364
+0.24(+8.93%)
Dec 04, 2008
2.811
2.969
2.626
2.720
186,659
-0.14(-4.92%)
Dec 03, 2008
2.751
2.900
2.508
2.861
252,074
+0.20(+7.36%)
Dec 02, 2008
2.367
2.668
2.345
2.665
133,088
+0.36(+15.57%)
Dec 01, 2008
2.510
2.748
2.298
2.306
179,283
-0.28(-10.98%)
Nov 28, 2008
2.577
2.618
2.535
2.591
34,601
-0.04(-1.68%)
Nov 26, 2008
2.414
2.657
2.336
2.635
215,409
+0.15(+6.00%)
Nov 25, 2008
2.552
2.602
2.323
2.486
142,495
-0.03(-1.32%)
Nov 24, 2008
2.469
2.577
2.348
2.519
274,527
+0.06(+2.59%)
Nov 21, 2008
2.265
2.486
1.864
2.455
424,869
+0.24(+10.85%)
Nov 20, 2008
2.458
2.707
2.209
2.215
602,013
-0.28(-11.09%)
Nov 19, 2008
2.753
2.753
2.486
2.491
224,240
-0.25(-9.16%)
Nov 18, 2008
2.759
2.845
2.527
2.742
312,528
+0.00(+0.00%)
Nov 17, 2008
2.787
2.839
2.646
2.742
312,159
-0.07(-2.46%)
Nov 14, 2008
3.240
3.314
2.787
2.811
303,182
-0.50(-15.17%)
Nov 13, 2008
3.408
3.425
3.046
3.314
392,155
-0.07(-2.12%)
Nov 12, 2008
3.676
3.720
3.386
3.386
169,112
-0.36(-9.65%)
Nov 11, 2008
3.717
3.949
3.623
3.748
173,349
-0.01(-0.15%)
Nov 10, 2008
3.969
4.005
3.704
3.753
200,046
-0.12(-3.14%)
Nov 07, 2008
3.866
3.994
3.739
3.875
336,476
+0.06(+1.67%)
Nov 06, 2008
3.814
4.016
3.797
3.811
364,582
-0.03(-0.86%)
Nov 05, 2008
3.833
3.916
3.762
3.844
331,860
-0.05(-1.21%)
Nov 04, 2008
3.878
3.900
3.690
3.891
275,707
+0.11(+3.00%)
Nov 03, 2008
3.941
4.046
3.728
3.778
437,111
-0.09(-2.36%)
Oct 31, 2008
3.579
3.996
3.579
3.869
552,910
+0.26(+7.27%)
Oct 30, 2008
3.546
3.618
3.339
3.607
181,108
+0.18(+5.32%)
Oct 29, 2008
3.358
3.563
3.289
3.425
219,638
+0.10(+2.99%)
Oct 28, 2008
2.919
3.331
2.817
3.325
339,945
+0.48(+16.78%)
Oct 27, 2008
2.836
3.035
2.836
2.847
243,387
-0.04(-1.34%)
Oct 24, 2008
2.894
2.994
2.842
2.886
247,276
-0.14(-4.65%)
Oct 23, 2008
3.220
3.378
2.908
3.027
221,470
-0.16(-5.11%)
Oct 22, 2008
3.284
3.516
3.093
3.190
560,293
-0.14(-4.15%)
Oct 21, 2008
3.287
3.472
3.278
3.328
155,234
-0.01(-0.25%)
Oct 20, 2008
3.662
3.831
3.259
3.336
380,738
-0.29(-8.07%)
Oct 17, 2008
3.626
3.842
3.458
3.629
406,504
-0.16(-4.16%)
Oct 16, 2008
3.353
3.803
3.281
3.786
337,845
+0.47(+14.25%)
Oct 15, 2008
3.784
3.784
3.209
3.314
413,025
-0.57(-14.71%)
Oct 14, 2008
4.416
4.416
3.742
3.886
296,553
-0.33(-7.92%)
Oct 13, 2008
4.162
4.231
3.806
4.220
324,187
+0.27(+6.85%)
Oct 10, 2008
3.591
3.949
3.333
3.949
731,170
+0.31(+8.58%)
Oct 09, 2008
3.960
3.960
3.604
3.637
428,541
-0.23(-5.93%)
Oct 08, 2008
3.947
4.190
3.847
3.866
620,809
-0.18(-4.44%)
Oct 07, 2008
4.491
4.499
3.941
4.046
784,483
-0.43(-9.51%)
Oct 06, 2008
4.234
4.482
4.040
4.471
697,514
+0.10(+2.21%)
Oct 03, 2008
4.631
4.631
4.355
4.375
615,675
-0.16(-3.47%)
Oct 02, 2008
4.488
4.573
4.419
4.532
669,191
+0.01(+0.24%)
Oct 01, 2008
4.444
4.612
4.441
4.521
310,497
-0.00(-0.06%)
Sep 30, 2008
4.504
4.535
4.428
4.524
250,441
+0.09(+2.06%)
Sep 29, 2008
4.482
4.681
4.419
4.433
315,957
-0.18(-3.83%)
Sep 26, 2008
4.375
4.620
4.375
4.609
251,567
+0.12(+2.77%)
Sep 25, 2008
4.466
4.510
4.159
4.485
380,072
+0.07(+1.56%)
Sep 24, 2008
4.648
4.648
4.416
4.416
154,734
-0.21(-4.59%)
Sep 23, 2008
4.695
4.819
4.510
4.629
407,275
-0.08(-1.70%)
Sep 22, 2008
4.875
4.941
4.604
4.709
578,456
-0.17(-3.40%)
Sep 19, 2008
4.830
4.902
4.626
4.875
1,037,043
+0.22(+4.62%)
Sep 18, 2008
4.745
4.817
4.538
4.659
818,328
+0.05(+1.08%)
Sep 17, 2008
4.775
4.966
4.560
4.609
1,054,043
-0.25(-5.22%)
Sep 16, 2008
4.676
4.985
4.676
4.863
555,659
+0.02(+0.51%)
Sep 15, 2008
4.695
4.971
4.695
4.839
254,576
-0.09(-1.74%)
Sep 12, 2008
4.955
4.955
4.695
4.924
520,120
-0.09(-1.71%)
Sep 11, 2008
4.819
5.021
4.819
5.010
365,295
+0.10(+2.08%)
Sep 10, 2008
4.891
5.035
4.750
4.908
710,867
+0.10(+2.01%)
Sep 09, 2008
4.828
5.095
4.775
4.811
518,686
-0.02(-0.34%)
Sep 08, 2008
4.631
4.836
4.507
4.828
464,503
+0.27(+5.88%)
Sep 05, 2008
4.466
4.609
4.408
4.560
183,006
+0.06(+1.35%)
Sep 04, 2008
4.510
4.643
4.355
4.499
258,870
-0.07(-1.45%)
Sep 03, 2008
4.507
4.676
4.491
4.565
281,385
+0.05(+1.16%)
Sep 02, 2008
4.557
4.687
4.424
4.513
323,727
+0.01(+0.12%)
Aug 29, 2008
4.579
4.609
4.485
4.507
292,117
-0.09(-2.04%)
Aug 28, 2008
4.477
4.637
4.474
4.601
287,692
+0.15(+3.35%)
Aug 27, 2008
4.419
4.538
4.397
4.452
368,919
+0.04(+0.94%)
Aug 26, 2008
4.455
4.502
4.375
4.411
391,220
-0.01(-0.19%)
Aug 25, 2008
4.507
4.507
4.261
4.419
628,279
-0.11(-2.44%)
Aug 22, 2008
3.938
4.529
3.938
4.529
737,307
+0.13(+3.01%)
Aug 21, 2008
4.372
4.527
4.115
4.397
718,899
+0.12(+2.71%)
Aug 20, 2008
4.184
4.369
4.184
4.281
346,850
+0.04(+0.91%)
Aug 19, 2008
4.377
4.377
4.151
4.242
285,784
-0.14(-3.15%)
Aug 18, 2008
4.444
4.444
4.303
4.380
755,017
-0.05(-1.18%)
Aug 15, 2008
4.330
4.455
4.275
4.433
598,638
+0.15(+3.62%)
Aug 14, 2008
4.076
4.377
4.016
4.278
117,309
+0.16(+3.96%)
Aug 13, 2008
4.159
4.416
4.040
4.115
338,062
-0.17(-4.06%)
Aug 12, 2008
4.388
4.441
4.226
4.289
138,433
-0.09(-2.14%)
Aug 11, 2008
4.284
4.538
4.226
4.383
235,733
+0.12(+2.72%)
Aug 08, 2008
3.966
4.314
3.966
4.267
203,348
+0.32(+8.19%)
Aug 07, 2008
4.272
4.272
3.924
3.944
299,620
-0.39(-9.04%)
Aug 06, 2008
4.322
4.377
4.179
4.336
124,141
+0.01(+0.32%)
Aug 05, 2008
4.228
4.391
4.168
4.322
219,794
+0.18(+4.33%)
Aug 04, 2008
4.173
4.297
3.988
4.143
364,654
-0.05(-1.19%)
Aug 01, 2008
4.256
4.317
4.087
4.192
154,448
-0.03(-0.78%)
Jul 31, 2008
4.002
4.281
4.002
4.226
479,881
+0.13(+3.24%)
Jul 30, 2008
3.974
4.239
3.855
4.093
334,822
+0.12(+2.99%)
Jul 29, 2008
3.974
4.201
3.908
3.974
374,039
+0.08(+1.98%)
Jul 28, 2008
4.104
4.140
3.855
3.897
294,507
-0.25(-5.93%)
Jul 25, 2008
4.132
4.278
4.110
4.143
260,047
+0.08(+1.90%)
Jul 24, 2008
4.419
4.427
4.060
4.065
317,670
-0.33(-7.42%)
Jul 23, 2008
4.226
4.488
4.063
4.391
902,864
+0.15(+3.58%)
Jul 22, 2008
3.803
4.248
3.800
4.239
384,004
+0.36(+9.25%)
Jul 21, 2008
3.748
3.922
3.611
3.880
153,955
+0.15(+4.00%)
Jul 18, 2008
3.952
4.005
3.612
3.731
352,966
-0.26(-6.44%)
Jul 17, 2008
3.919
4.005
3.734
3.988
382,552
+0.12(+3.07%)
Jul 16, 2008
3.518
3.878
3.436
3.869
273,908
+0.38(+10.84%)
Jul 15, 2008
3.659
3.801
3.485
3.491
246,443
-0.18(-4.89%)
Jul 14, 2008
3.720
3.797
3.643
3.670
197,247
-0.02(-0.52%)
Jul 11, 2008
3.427
3.692
3.425
3.690
207,820
+0.21(+6.12%)
Jul 10, 2008
3.386
3.626
3.367
3.477
228,028
+0.08(+2.44%)
Jul 09, 2008
3.654
3.667
3.345
3.394
226,257
-0.28(-7.59%)
Jul 08, 2008
3.353
3.676
3.303
3.673
275,266
+0.33(+9.92%)
Jul 07, 2008
3.342
3.496
3.245
3.342
314,190
+0.03(+1.00%)
Jul 04, 2008
3.195
3.402
3.176
3.309
119,615
+0.00(+0.00%)
Jul 03, 2008
3.195
3.402
3.176
3.309
119,615
+0.13(+3.99%)
Jul 02, 2008
3.284
3.311
3.176
3.182
271,938
-0.12(-3.52%)
Jul 01, 2008
3.195
3.322
3.171
3.298
426,633
+0.04(+1.27%)
Jun 30, 2008
3.342
3.386
3.242
3.256
338,725
-0.01(-0.17%)
Jun 27, 2008
3.405
3.460
3.209
3.262
1,312,570
-0.14(-4.22%)
Jun 26, 2008
3.720
3.720
3.375
3.405
360,537
-0.36(-9.67%)
Jun 25, 2008
3.687
4.002
3.640
3.770
172,404
+0.09(+2.55%)
Jun 24, 2008
3.720
3.825
3.543
3.676
281,580
-0.08(-2.13%)
Jun 23, 2008
3.930
3.930
3.720
3.756
251,766
-0.15(-3.89%)
Jun 20, 2008
3.971
4.063
3.756
3.908
386,376
-0.08(-2.01%)
Jun 19, 2008
3.797
3.988
3.706
3.988
290,987
+0.19(+5.02%)
Jun 18, 2008
3.974
4.005
3.701
3.797
205,484
-0.19(-4.84%)
Jun 17, 2008
4.148
4.148
3.933
3.991
252,802
-0.15(-3.54%)
Jun 16, 2008
4.170
4.203
4.101
4.137
160,582
-0.07(-1.58%)
Jun 13, 2008
4.074
4.220
3.977
4.203
219,026
+0.20(+4.97%)
Jun 12, 2008
3.974
4.173
3.974
4.005
370,987
+0.09(+2.18%)
Jun 11, 2008
4.143
4.143
3.911
3.919
454,111
-0.23(-5.53%)
Jun 10, 2008
4.179
4.264
4.096
4.148
206,853
+0.00(+0.00%)
Jun 09, 2008
4.143
4.190
4.096
4.148
225,928
+0.01(+0.27%)
Jun 06, 2008
4.112
4.206
4.110
4.137
377,276
-0.02(-0.47%)
Jun 05, 2008
4.087
4.181
4.087
4.156
497,200
+0.06(+1.42%)
Jun 04, 2008
4.101
4.267
4.074
4.098
402,405
-0.03(-0.67%)
Jun 03, 2008
4.134
4.165
4.082
4.126
179,526
+0.02(+0.54%)
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.