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
Park Electrochemical Corp
(NY:
PKE
)
14.47
+0.02 (+0.14%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2007
9.534
9.558
9.350
9.377
368,421
-0.16(-1.68%)
Apr 27, 2007
9.598
9.697
9.496
9.537
206,539
-0.11(-1.09%)
Apr 26, 2007
9.650
9.656
9.404
9.643
303,492
-0.03(-0.32%)
Apr 25, 2007
9.701
9.755
9.476
9.673
394,863
+0.02(+0.21%)
Apr 24, 2007
9.687
9.711
9.473
9.653
203,895
+0.02(+0.18%)
Apr 23, 2007
9.581
9.687
9.575
9.636
158,944
+0.02(+0.21%)
Apr 20, 2007
9.513
9.626
9.452
9.615
188,617
+0.20(+2.13%)
Apr 19, 2007
9.513
9.524
9.360
9.415
229,749
-0.11(-1.18%)
Apr 18, 2007
9.684
9.684
9.486
9.527
153,362
-0.20(-2.06%)
Apr 17, 2007
9.711
9.748
9.534
9.728
204,482
+0.04(+0.42%)
Apr 16, 2007
9.537
9.690
9.537
9.687
394,863
+0.18(+1.90%)
Apr 13, 2007
9.544
9.551
9.323
9.507
434,232
+0.01(+0.14%)
Apr 12, 2007
9.285
9.500
9.016
9.493
240,913
+0.19(+2.05%)
Apr 11, 2007
9.547
9.547
9.238
9.302
928,986
-0.22(-2.36%)
Apr 10, 2007
9.442
9.578
9.326
9.527
316,713
+0.10(+1.05%)
Apr 09, 2007
9.384
9.547
9.299
9.428
725,972
+0.09(+0.91%)
Apr 05, 2007
9.313
9.462
9.292
9.343
165,113
+0.03(+0.33%)
Apr 04, 2007
9.353
9.445
9.241
9.313
260,304
-0.07(-0.76%)
Apr 03, 2007
9.275
9.442
9.183
9.384
176,278
+0.15(+1.66%)
Apr 02, 2007
9.234
9.238
9.108
9.231
198,313
+0.00(+0.00%)
Mar 30, 2007
9.258
9.394
9.176
9.231
445,690
-0.02(-0.18%)
Mar 29, 2007
9.180
9.296
9.013
9.248
431,881
+0.09(+1.00%)
Mar 28, 2007
8.982
9.187
8.982
9.156
743,894
+0.17(+1.89%)
Mar 27, 2007
8.986
9.091
8.931
8.986
194,493
-0.02(-0.19%)
Mar 26, 2007
8.952
9.037
8.873
9.003
596,114
+0.05(+0.57%)
Mar 23, 2007
8.989
9.057
8.908
8.952
819,693
-0.07(-0.75%)
Mar 22, 2007
9.098
9.139
8.993
9.020
302,904
-0.08(-0.90%)
Mar 21, 2007
9.050
9.102
8.897
9.102
664,275
+0.05(+0.53%)
Mar 20, 2007
9.085
9.085
8.972
9.054
187,148
-0.06(-0.71%)
Mar 19, 2007
9.061
9.173
9.057
9.119
226,811
+0.08(+0.90%)
Mar 16, 2007
9.064
9.088
8.986
9.037
572,316
-0.02(-0.26%)
Mar 15, 2007
9.054
9.343
8.962
9.061
1,240,117
+0.30(+3.38%)
Mar 14, 2007
8.884
8.972
8.741
8.765
1,139,932
-0.16(-1.79%)
Mar 13, 2007
9.105
9.112
8.904
8.925
402,795
-0.18(-1.98%)
Mar 12, 2007
9.040
9.139
9.027
9.105
517,082
-0.02(-0.26%)
Mar 09, 2007
9.207
9.207
9.023
9.129
418,954
-0.02(-0.19%)
Mar 08, 2007
9.272
9.272
9.074
9.146
328,465
-0.04(-0.44%)
Mar 07, 2007
9.299
9.299
9.166
9.187
337,866
-0.14(-1.50%)
Mar 06, 2007
9.282
9.353
9.187
9.326
615,798
+0.13(+1.41%)
Mar 05, 2007
9.296
9.306
9.173
9.197
467,724
-0.18(-1.96%)
Mar 02, 2007
9.462
9.622
9.289
9.381
427,180
-0.14(-1.47%)
Mar 01, 2007
9.462
9.656
9.432
9.520
376,577
+0.00(+0.04%)
Feb 28, 2007
9.530
9.643
9.452
9.517
475,069
+0.02(+0.22%)
Feb 27, 2007
9.721
9.721
9.490
9.496
626,081
-0.31(-3.16%)
Feb 26, 2007
9.741
9.813
9.633
9.806
187,075
+0.07(+0.77%)
Feb 23, 2007
9.769
9.820
9.656
9.731
180,685
-0.05(-0.52%)
Feb 22, 2007
9.786
9.823
9.680
9.782
222,698
+0.03(+0.31%)
Feb 21, 2007
9.735
9.813
9.643
9.752
489,172
+0.00(+0.03%)
Feb 20, 2007
9.684
9.786
9.476
9.748
195,668
+0.05(+0.49%)
Feb 16, 2007
9.578
9.752
9.530
9.701
242,088
+0.12(+1.28%)
Feb 15, 2007
9.598
9.633
9.517
9.578
440,989
-0.02(-0.21%)
Feb 14, 2007
9.667
9.806
9.588
9.598
214,119
-0.07(-0.70%)
Feb 13, 2007
9.684
9.752
9.551
9.667
236,506
+0.02(+0.25%)
Feb 12, 2007
9.684
9.684
9.561
9.643
384,286
-0.02(-0.21%)
Feb 09, 2007
9.578
9.765
9.527
9.663
850,248
+0.11(+1.14%)
Feb 08, 2007
9.432
9.564
9.316
9.554
420,423
+0.12(+1.30%)
Feb 07, 2007
9.299
9.459
9.244
9.432
355,788
+0.14(+1.46%)
Feb 06, 2007
9.234
9.309
9.190
9.296
258,247
+0.07(+0.77%)
Feb 05, 2007
9.173
9.323
9.156
9.224
821,456
+0.01(+0.07%)
Feb 02, 2007
9.241
9.309
9.183
9.217
471,838
+0.01(+0.07%)
Feb 01, 2007
9.091
9.302
9.054
9.210
299,379
+0.13(+1.39%)
Jan 31, 2007
9.139
9.156
8.986
9.085
332,284
-0.03(-0.37%)
Jan 30, 2007
9.006
9.123
8.962
9.119
362,251
+0.09(+1.02%)
Jan 29, 2007
9.020
9.139
8.969
9.027
303,786
-0.03(-0.34%)
Jan 26, 2007
9.020
9.078
8.931
9.057
257,366
+0.02(+0.23%)
Jan 25, 2007
9.074
9.098
8.979
9.037
529,716
-0.04(-0.45%)
Jan 24, 2007
8.952
9.173
8.928
9.078
472,425
+0.14(+1.60%)
Jan 23, 2007
8.731
9.013
8.700
8.935
577,898
+0.18(+2.02%)
Jan 22, 2007
8.686
8.822
8.611
8.758
763,578
+0.09(+0.98%)
Jan 19, 2007
8.560
8.693
8.424
8.673
596,701
+0.14(+1.68%)
Jan 18, 2007
8.679
8.679
8.519
8.530
344,330
-0.16(-1.80%)
Jan 17, 2007
8.594
8.731
8.494
8.686
527,365
+0.07(+0.87%)
Jan 16, 2007
8.731
8.805
8.577
8.611
728,322
-0.11(-1.21%)
Jan 12, 2007
8.673
8.778
8.598
8.717
357,551
+0.03(+0.31%)
Jan 11, 2007
8.560
8.754
8.560
8.690
509,737
+0.13(+1.51%)
Jan 10, 2007
8.550
8.656
8.506
8.560
832,033
-0.05(-0.59%)
Jan 09, 2007
8.615
8.645
8.424
8.611
708,050
-0.00(-0.04%)
Jan 08, 2007
8.632
8.676
8.482
8.615
945,732
+0.07(+0.88%)
Jan 05, 2007
8.550
8.788
8.537
8.540
658,986
-0.31(-3.46%)
Jan 04, 2007
8.748
8.867
8.598
8.846
594,645
+0.11(+1.29%)
Jan 03, 2007
8.414
8.897
8.414
8.734
666,331
+0.00(+0.04%)
Dec 29, 2006
8.645
8.853
8.628
8.731
672,795
+0.13(+1.46%)
Dec 28, 2006
8.816
8.918
8.598
8.605
805,297
-0.21(-2.39%)
Dec 27, 2006
8.805
8.856
8.717
8.816
710,988
+0.00(+0.00%)
Dec 26, 2006
8.901
8.962
8.812
8.816
638,714
-0.09(-0.96%)
Dec 22, 2006
9.173
9.176
8.870
8.901
966,298
-0.10(-1.13%)
Dec 21, 2006
9.530
9.568
8.982
9.003
1,363,512
-0.44(-4.62%)
Dec 20, 2006
10.60
10.82
9.292
9.438
2,615,675
-1.33(-12.39%)
Dec 19, 2006
10.84
10.84
10.61
10.77
591,413
-0.06(-0.60%)
Dec 18, 2006
10.86
10.97
10.69
10.84
214,178
-0.02(-0.16%)
Dec 15, 2006
11.00
11.23
10.74
10.85
386,930
-0.12(-1.12%)
Dec 14, 2006
10.91
11.06
10.86
10.98
133,383
+0.09(+0.78%)
Dec 13, 2006
10.93
10.96
10.80
10.89
86,376
+0.02(+0.16%)
Dec 12, 2006
10.84
10.98
10.82
10.87
322,001
+0.06(+0.60%)
Dec 11, 2006
11.00
11.00
10.79
10.81
107,823
-0.17(-1.58%)
Dec 08, 2006
10.93
11.05
10.78
10.98
115,462
+0.06(+0.56%)
Dec 07, 2006
11.00
11.09
10.78
10.92
106,648
-0.09(-0.80%)
Dec 06, 2006
11.10
11.13
10.96
11.01
131,327
-0.13(-1.13%)
Dec 05, 2006
11.33
11.40
11.12
11.14
220,641
-0.16(-1.39%)
Dec 04, 2006
10.87
11.30
10.87
11.29
338,160
+0.43(+3.95%)
Dec 01, 2006
10.86
11.07
10.74
10.86
233,862
-0.18(-1.60%)
Nov 30, 2006
11.01
11.13
10.97
11.04
237,975
+0.04(+0.40%)
Nov 29, 2006
11.09
11.25
10.77
11.00
309,955
-0.08(-0.74%)
Nov 28, 2006
10.71
11.08
10.69
11.08
635,483
+0.36(+3.33%)
Nov 27, 2006
11.28
11.28
10.71
10.72
416,898
-0.53(-4.72%)
Nov 24, 2006
11.06
11.29
11.01
11.25
82,556
+0.19(+1.75%)
Nov 22, 2006
11.08
11.13
11.02
11.06
177,747
-0.01(-0.12%)
Nov 21, 2006
11.16
11.18
10.95
11.07
231,218
-0.09(-0.82%)
Nov 20, 2006
11.15
11.32
11.08
11.16
208,889
+0.05(+0.49%)
Nov 17, 2006
11.42
11.42
11.00
11.11
242,382
-0.31(-2.71%)
Nov 16, 2006
11.23
11.47
11.17
11.42
362,839
+0.35(+3.17%)
Nov 15, 2006
11.16
11.19
11.00
11.07
283,807
-0.09(-0.79%)
Nov 14, 2006
10.68
11.19
10.64
11.16
351,087
+0.51(+4.76%)
Nov 13, 2006
10.82
10.82
10.57
10.65
440,401
-0.17(-1.60%)
Nov 10, 2006
10.50
10.83
10.50
10.82
352,850
+0.37(+3.55%)
Nov 09, 2006
10.79
10.81
10.45
10.45
393,394
-0.27(-2.51%)
Nov 08, 2006
10.45
10.78
10.37
10.72
297,910
+0.25(+2.34%)
Nov 07, 2006
10.45
10.65
10.44
10.48
216,528
+0.01(+0.10%)
Nov 06, 2006
10.52
10.61
10.32
10.47
311,718
-0.04(-0.36%)
Nov 03, 2006
10.22
10.57
10.11
10.50
417,779
+0.36(+3.59%)
Nov 02, 2006
10.19
10.22
9.980
10.14
336,103
-0.11(-1.10%)
Nov 01, 2006
10.49
10.55
10.25
10.25
290,565
-0.20(-1.95%)
Oct 31, 2006
10.64
10.65
10.38
10.46
298,204
-0.19(-1.76%)
Oct 30, 2006
10.43
10.64
10.23
10.64
270,587
+0.17(+1.59%)
Oct 27, 2006
10.79
10.84
10.45
10.48
257,660
-0.34(-3.12%)
Oct 26, 2006
10.73
10.84
10.57
10.81
400,445
+0.17(+1.57%)
Oct 25, 2006
10.64
10.83
10.54
10.65
283,220
+0.02(+0.19%)
Oct 24, 2006
10.65
10.69
10.42
10.63
506,212
-0.12(-1.11%)
Oct 23, 2006
10.77
10.95
10.65
10.75
448,334
-0.10(-0.88%)
Oct 20, 2006
10.89
11.06
10.70
10.84
374,885
-0.02(-0.19%)
Oct 19, 2006
10.84
10.92
10.67
10.86
584,949
-0.05(-0.50%)
Oct 18, 2006
11.16
11.23
10.84
10.92
373,122
-0.15(-1.32%)
Oct 17, 2006
11.24
11.25
10.85
11.06
617,561
-0.20(-1.78%)
Oct 16, 2006
11.26
11.36
11.22
11.26
448,040
+0.02(+0.18%)
Oct 13, 2006
11.45
11.47
11.16
11.24
686,897
-0.20(-1.73%)
Oct 12, 2006
11.04
11.45
11.04
11.44
750,357
+0.48(+4.41%)
Oct 11, 2006
10.89
11.05
10.85
10.96
479,183
+0.06(+0.59%)
Oct 10, 2006
10.96
10.96
10.79
10.89
457,148
-0.07(-0.62%)
Oct 09, 2006
10.84
10.97
10.82
10.96
497,398
+0.14(+1.26%)
Oct 06, 2006
10.88
10.88
10.74
10.82
383,698
-0.05(-0.47%)
Oct 05, 2006
10.86
11.02
10.81
10.87
550,575
+0.07(+0.63%)
Oct 04, 2006
10.79
10.87
10.72
10.81
649,291
+0.03(+0.25%)
Oct 03, 2006
10.74
10.84
10.57
10.78
427,180
+0.05(+0.44%)
Oct 02, 2006
10.80
10.98
10.66
10.73
485,352
-0.05(-0.47%)
Sep 29, 2006
11.06
11.08
10.78
10.78
486,234
-0.29(-2.64%)
Sep 28, 2006
11.01
11.22
10.98
11.08
381,936
+0.14(+1.25%)
Sep 27, 2006
10.96
11.22
10.92
10.94
503,568
-0.09(-0.80%)
Sep 26, 2006
10.98
11.18
10.87
11.03
502,392
-0.15(-1.34%)
Sep 25, 2006
10.83
11.25
10.81
11.18
721,859
+0.35(+3.24%)
Sep 22, 2006
10.74
10.89
10.64
10.83
872,871
+0.01(+0.06%)
Sep 21, 2006
10.93
11.35
10.72
10.82
1,722,238
-0.11(-0.97%)
Sep 20, 2006
9.224
10.93
9.224
10.93
3,289,058
+2.08(+23.46%)
Sep 19, 2006
9.003
9.037
8.765
8.850
636,070
-0.12(-1.33%)
Sep 18, 2006
8.870
8.986
8.765
8.969
730,379
+0.16(+1.82%)
Sep 15, 2006
8.758
8.901
8.751
8.809
610,804
+0.12(+1.33%)
Sep 14, 2006
8.748
8.812
8.662
8.693
383,405
-0.09(-0.97%)
Sep 13, 2006
8.829
8.914
8.690
8.778
414,547
-0.05(-0.62%)
Sep 12, 2006
8.799
8.850
8.731
8.833
395,157
+0.06(+0.66%)
Sep 11, 2006
8.713
8.836
8.676
8.775
215,353
+0.00(+0.00%)
Sep 08, 2006
8.768
8.894
8.717
8.775
284,395
+0.01(+0.08%)
Sep 07, 2006
8.918
8.952
8.710
8.768
245,320
-0.15(-1.72%)
Sep 06, 2006
9.122
9.136
8.870
8.921
245,908
-0.20(-2.20%)
Sep 05, 2006
8.880
9.122
8.765
9.122
213,590
+0.24(+2.68%)
Sep 01, 2006
8.928
9.071
8.792
8.884
331,109
+0.00(+0.00%)
Aug 31, 2006
9.037
9.108
8.884
8.884
272,056
-0.18(-1.99%)
Aug 30, 2006
8.982
9.142
8.982
9.064
362,839
+0.06(+0.64%)
Aug 29, 2006
8.717
9.010
8.645
9.006
391,337
+0.28(+3.16%)
Aug 28, 2006
8.679
8.744
8.652
8.731
277,050
+0.03(+0.39%)
Aug 25, 2006
8.526
8.724
8.468
8.696
133,971
+0.12(+1.43%)
Aug 24, 2006
8.577
8.676
8.519
8.574
230,336
-0.02(-0.28%)
Aug 23, 2006
8.870
8.918
8.571
8.598
291,740
-0.25(-2.85%)
Aug 22, 2006
8.809
8.908
8.809
8.850
369,890
-0.01(-0.15%)
Aug 21, 2006
8.918
8.918
8.799
8.863
188,911
-0.09(-0.99%)
Aug 18, 2006
9.013
9.091
8.816
8.952
186,267
-0.02(-0.23%)
Aug 17, 2006
8.918
9.156
8.901
8.972
303,198
+0.02(+0.27%)
Aug 16, 2006
8.748
9.003
8.731
8.948
262,654
+0.21(+2.38%)
Aug 15, 2006
8.601
8.826
8.601
8.741
318,769
+0.22(+2.64%)
Aug 14, 2006
8.567
8.761
8.468
8.516
281,457
-0.05(-0.60%)
Aug 11, 2006
8.748
8.751
8.492
8.567
265,298
-0.23(-2.63%)
Aug 10, 2006
8.560
8.839
8.509
8.799
231,512
+0.17(+2.01%)
Aug 09, 2006
8.799
8.897
8.615
8.625
268,530
-0.13(-1.44%)
Aug 08, 2006
8.829
8.962
8.741
8.751
346,974
-0.08(-0.89%)
Aug 07, 2006
8.833
8.880
8.748
8.829
264,417
-0.05(-0.54%)
Aug 04, 2006
8.935
8.982
8.799
8.877
515,320
+0.03(+0.31%)
Aug 03, 2006
8.628
8.904
8.560
8.850
573,198
+0.22(+2.56%)
Aug 02, 2006
8.441
8.717
8.390
8.628
526,778
+0.24(+2.88%)
Aug 01, 2006
8.356
8.441
8.257
8.387
469,781
+0.00(+0.04%)
Jul 31, 2006
8.322
8.445
8.274
8.383
327,583
-0.01(-0.16%)
Jul 28, 2006
8.305
8.424
8.176
8.397
415,429
-0.20(-2.34%)
Jul 27, 2006
8.560
8.679
8.543
8.598
956,309
+0.09(+1.04%)
Jul 26, 2006
8.441
8.509
8.366
8.509
626,375
+0.04(+0.44%)
Jul 25, 2006
8.414
8.564
8.383
8.472
553,807
+0.09(+1.01%)
Jul 24, 2006
8.067
8.407
8.152
8.387
697,180
+0.32(+4.01%)
Jul 21, 2006
8.135
8.217
7.965
8.063
718,627
-0.04(-0.46%)
Jul 20, 2006
8.291
8.360
8.074
8.101
918,703
-0.19(-2.30%)
Jul 19, 2006
8.063
8.332
8.050
8.291
400,445
+0.23(+2.87%)
Jul 18, 2006
8.033
8.097
7.880
8.060
512,969
+0.04(+0.55%)
Jul 17, 2006
8.033
8.101
7.982
8.016
547,637
-0.02(-0.25%)
Jul 14, 2006
8.016
8.094
7.846
8.036
1,046,798
+0.02(+0.25%)
Jul 13, 2006
8.033
8.159
7.944
8.016
900,194
-0.02(-0.21%)
Jul 12, 2006
8.237
8.278
7.927
8.033
1,125,830
-0.09(-1.09%)
Jul 11, 2006
7.989
8.128
7.883
8.121
1,131,412
+0.14(+1.75%)
Jul 10, 2006
8.390
8.390
7.954
7.982
919,291
-0.43(-5.06%)
Jul 07, 2006
8.465
8.516
8.390
8.407
725,384
-0.05(-0.56%)
Jul 06, 2006
8.550
8.550
8.404
8.455
774,155
+0.05(+0.57%)
Jul 05, 2006
8.802
8.802
8.397
8.407
1,092,337
-0.46(-5.18%)
Jul 03, 2006
8.870
8.904
8.754
8.867
646,941
+0.10(+1.17%)
Jun 30, 2006
8.560
8.816
8.356
8.765
1,615,296
+0.20(+2.39%)
Jun 29, 2006
9.282
9.302
8.431
8.560
2,304,544
-0.72(-7.77%)
Jun 28, 2006
10.03
10.03
9.088
9.282
1,624,403
-1.04(-10.12%)
Jun 27, 2006
10.55
10.57
10.14
10.33
575,254
-0.18(-1.72%)
Jun 26, 2006
10.45
10.70
10.43
10.51
485,352
+0.13(+1.21%)
Jun 23, 2006
10.31
10.57
10.22
10.38
387,518
+0.04(+0.36%)
Jun 22, 2006
10.52
10.55
10.29
10.34
453,622
-0.23(-2.19%)
Jun 21, 2006
10.25
10.63
10.25
10.58
433,056
+0.36(+3.57%)
Jun 20, 2006
10.25
10.53
10.16
10.21
403,383
-0.08(-0.76%)
Jun 19, 2006
10.57
10.57
10.25
10.29
324,351
-0.30(-2.80%)
Jun 16, 2006
10.76
10.82
10.46
10.59
1,113,490
-0.17(-1.55%)
Jun 15, 2006
10.31
10.80
10.26
10.75
444,514
+0.47(+4.60%)
Jun 14, 2006
10.31
10.48
10.14
10.28
247,670
-0.05(-0.53%)
Jun 13, 2006
10.40
10.60
10.25
10.33
436,582
-0.05(-0.52%)
Jun 12, 2006
10.90
10.90
10.38
10.39
482,414
-0.46(-4.21%)
Jun 09, 2006
10.96
11.06
10.77
10.84
262,066
-0.10(-0.93%)
Jun 08, 2006
11.18
11.27
10.52
10.95
672,795
-0.26(-2.31%)
Jun 07, 2006
11.18
11.42
11.11
11.21
386,930
+0.04(+0.37%)
Jun 06, 2006
11.15
11.25
11.02
11.16
388,105
+0.06(+0.55%)
Jun 05, 2006
11.65
11.67
11.06
11.10
532,654
-0.54(-4.68%)
Jun 02, 2006
11.54
11.67
11.29
11.65
634,895
+0.19(+1.66%)
Jun 01, 2006
10.89
11.52
10.89
11.46
674,851
+0.64(+5.95%)
May 31, 2006
10.47
10.87
10.47
10.81
698,649
+0.39(+3.72%)
May 30, 2006
10.65
10.77
10.41
10.43
330,227
-0.33(-3.04%)
May 26, 2006
10.70
10.85
10.54
10.75
244,439
+0.13(+1.25%)
May 25, 2006
10.62
10.78
10.48
10.62
316,713
+0.10(+0.94%)
May 24, 2006
10.35
10.58
10.18
10.52
584,656
+0.09(+0.85%)
May 23, 2006
10.72
10.96
10.42
10.43
359,607
-0.20(-1.92%)
May 22, 2006
11.05
11.05
10.41
10.64
608,159
-0.44(-3.94%)
May 19, 2006
10.74
11.21
10.72
11.07
398,388
+0.34(+3.14%)
May 18, 2006
10.82
10.90
10.62
10.74
235,625
-0.02(-0.19%)
May 17, 2006
10.82
10.87
10.68
10.76
335,810
-0.14(-1.31%)
May 16, 2006
10.98
11.03
10.75
10.90
341,098
-0.11(-0.99%)
May 15, 2006
11.36
11.41
10.85
11.01
428,356
-0.35(-3.12%)
May 12, 2006
11.30
11.37
11.16
11.36
435,994
+0.06(+0.57%)
May 11, 2006
11.71
11.74
11.26
11.30
368,421
-0.41(-3.49%)
May 10, 2006
11.71
11.89
11.45
11.71
583,774
-0.17(-1.43%)
May 09, 2006
11.98
11.98
11.73
11.88
422,773
-0.11(-0.88%)
May 08, 2006
11.91
12.41
11.64
11.98
1,345,002
+0.90(+8.11%)
May 05, 2006
10.84
11.21
10.84
11.08
250,315
+0.23(+2.10%)
May 04, 2006
10.67
10.91
10.67
10.85
170,989
+0.19(+1.75%)
May 03, 2006
10.71
10.80
10.51
10.67
240,325
-0.10(-0.89%)
May 02, 2006
10.57
10.77
10.51
10.76
203,013
+0.18(+1.67%)
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.