Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Franklin Covey Company (NY: FC )

38.19 -0.72 (-1.85%)
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2007 7.600 7.720 7.100 7.690 61,300 -0.11(-1.41%)
Apr 27, 2007 7.880 7.940 7.780 7.800 19,800 -0.13(-1.64%)
Apr 26, 2007 7.950 7.990 7.890 7.930 25,900 -0.07(-0.88%)
Apr 25, 2007 7.950 8.000 7.900 8.000 12,400 +0.00(+0.00%)
Apr 24, 2007 8.100 8.170 7.990 8.000 41,100 +0.00(+0.00%)
Apr 23, 2007 8.010 8.100 7.960 8.000 93,600 +0.04(+0.50%)
Apr 20, 2007 8.000 8.050 7.908 7.960 14,200 -0.05(-0.62%)
Apr 19, 2007 8.090 8.200 8.000 8.010 48,400 -0.04(-0.50%)
Apr 18, 2007 8.000 8.060 7.960 8.050 33,900 +0.02(+0.25%)
Apr 17, 2007 7.940 8.070 7.860 8.030 39,900 +0.04(+0.50%)
Apr 16, 2007 7.920 8.010 7.650 7.990 96,500 +0.07(+0.89%)
Apr 13, 2007 8.010 8.010 7.710 7.920 15,800 -0.15(-1.86%)
Apr 12, 2007 7.870 8.070 7.750 8.070 99,300 +0.10(+1.25%)
Apr 11, 2007 8.100 8.100 7.690 7.970 61,600 -0.15(-1.85%)
Apr 10, 2007 8.150 8.150 7.850 8.120 15,400 -0.07(-0.85%)
Apr 09, 2007 8.290 8.290 8.000 8.190 14,900 -0.10(-1.21%)
Apr 05, 2007 8.450 8.450 8.161 8.290 11,100 -0.11(-1.31%)
Apr 04, 2007 8.430 8.510 8.390 8.400 27,700 -0.06(-0.71%)
Apr 03, 2007 8.280 8.570 8.280 8.460 11,400 +0.28(+3.42%)
Apr 02, 2007 7.800 8.250 7.510 8.180 62,200 +0.28(+3.54%)
Mar 30, 2007 8.060 8.080 7.880 7.900 12,200 -0.03(-0.38%)
Mar 29, 2007 7.910 8.000 7.900 7.930 10,700 +0.02(+0.25%)
Mar 28, 2007 7.950 8.000 7.877 7.910 8,400 -0.10(-1.25%)
Mar 27, 2007 8.200 8.200 7.800 8.010 17,900 -0.19(-2.32%)
Mar 26, 2007 8.400 8.460 8.200 8.200 23,700 -0.20(-2.38%)
Mar 23, 2007 8.690 8.720 8.400 8.400 35,600 -0.35(-4.00%)
Mar 22, 2007 8.680 8.780 8.680 8.750 10,700 +0.15(+1.74%)
Mar 21, 2007 8.480 8.640 8.400 8.600 17,600 +0.11(+1.30%)
Mar 20, 2007 8.500 8.550 8.450 8.490 11,900 +0.00(+0.00%)
Mar 19, 2007 8.489 8.660 8.390 8.490 22,100 +0.15(+1.80%)
Mar 16, 2007 8.260 8.360 7.990 8.340 24,200 +0.00(+0.00%)
Mar 15, 2007 8.550 8.650 8.260 8.340 26,600 -0.15(-1.77%)
Mar 14, 2007 8.850 8.990 8.490 8.490 55,200 +0.00(+0.00%)
Mar 13, 2007 8.820 8.970 8.480 8.490 59,100 -0.33(-3.74%)
Mar 12, 2007 8.850 9.005 8.500 8.820 61,200 +0.34(+4.06%)
Mar 09, 2007 8.400 8.530 8.366 8.476 11,500 +0.00(+0.01%)
Mar 08, 2007 8.300 8.520 8.300 8.474 37,100 +0.27(+3.35%)
Mar 07, 2007 7.950 8.400 7.930 8.200 143,700 +0.30(+3.78%)
Mar 06, 2007 7.750 7.950 7.660 7.901 11,500 +0.25(+3.28%)
Mar 05, 2007 7.450 7.650 7.365 7.650 15,000 +0.16(+2.14%)
Mar 02, 2007 7.500 7.500 7.350 7.490 14,600 -0.17(-2.22%)
Mar 01, 2007 7.550 7.830 7.550 7.660 25,000 -0.22(-2.79%)
Feb 28, 2007 7.280 7.880 7.280 7.880 42,900 +0.58(+7.93%)
Feb 27, 2007 8.020 8.150 6.850 7.301 52,200 -0.70(-8.74%)
Feb 26, 2007 7.960 8.000 7.950 8.000 145,900 +0.05(+0.63%)
Feb 23, 2007 7.900 7.990 7.880 7.950 10,700 +0.06(+0.76%)
Feb 22, 2007 7.870 8.140 7.860 7.890 24,800 +0.08(+1.02%)
Feb 21, 2007 7.400 7.920 7.400 7.810 20,600 +0.46(+6.26%)
Feb 20, 2007 7.300 7.390 7.230 7.350 237,700 +0.15(+2.08%)
Feb 16, 2007 7.340 7.380 7.200 7.200 21,500 -0.05(-0.69%)
Feb 15, 2007 7.250 7.350 7.230 7.250 29,900 +0.00(+0.00%)
Feb 14, 2007 7.250 7.270 7.200 7.250 16,600 +0.00(+0.00%)
Feb 13, 2007 7.190 7.250 7.180 7.250 103,011 +0.08(+1.12%)
Feb 12, 2007 7.100 7.230 7.100 7.170 65,900 +0.15(+2.14%)
Feb 09, 2007 7.000 7.040 6.910 7.020 14,200 -0.02(-0.28%)
Feb 08, 2007 7.000 7.070 6.960 7.040 13,400 +0.04(+0.57%)
Feb 07, 2007 6.960 7.050 6.960 7.000 22,900 -0.02(-0.28%)
Feb 06, 2007 7.050 7.058 7.000 7.020 10,500 +0.01(+0.14%)
Feb 05, 2007 7.020 7.050 7.000 7.010 10,400 -0.05(-0.71%)
Feb 02, 2007 7.100 7.120 7.040 7.060 24,200 -0.02(-0.28%)
Feb 01, 2007 7.050 7.240 7.050 7.080 27,800 +0.03(+0.43%)
Jan 31, 2007 7.070 7.080 7.050 7.050 19,800 -0.01(-0.14%)
Jan 30, 2007 7.030 7.120 7.030 7.060 19,300 +0.04(+0.57%)
Jan 29, 2007 7.000 7.040 6.930 7.020 31,400 +0.05(+0.72%)
Jan 26, 2007 6.970 7.050 6.950 6.970 20,300 -0.03(-0.43%)
Jan 25, 2007 6.950 7.010 6.840 7.000 14,000 -0.01(-0.14%)
Jan 24, 2007 6.990 7.010 6.950 7.010 9,800 +0.00(+0.00%)
Jan 23, 2007 7.030 7.050 6.950 7.010 20,700 -0.02(-0.28%)
Jan 22, 2007 7.060 7.100 7.020 7.030 13,200 -0.03(-0.42%)
Jan 19, 2007 7.100 7.200 7.050 7.060 33,800 +0.01(+0.14%)
Jan 18, 2007 7.010 7.100 6.990 7.050 15,300 +0.04(+0.57%)
Jan 17, 2007 7.090 7.160 6.970 7.010 39,200 +0.02(+0.29%)
Jan 16, 2007 7.070 7.070 6.950 6.990 23,700 -0.08(-1.13%)
Jan 12, 2007 7.100 7.190 6.850 7.070 27,300 -0.03(-0.42%)
Jan 11, 2007 7.290 7.290 7.000 7.100 35,600 -0.10(-1.39%)
Jan 10, 2007 7.190 7.360 7.152 7.200 58,300 +0.11(+1.55%)
Jan 09, 2007 6.960 7.240 6.960 7.090 28,400 +0.10(+1.43%)
Jan 08, 2007 7.100 7.190 6.990 6.990 25,800 -0.15(-2.10%)
Jan 05, 2007 7.050 7.140 6.960 7.140 8,100 +0.07(+0.99%)
Jan 04, 2007 6.900 7.070 6.900 7.070 15,700 +0.09(+1.29%)
Jan 03, 2007 6.890 6.980 6.890 6.980 17,900 -0.02(-0.29%)
Dec 29, 2006 6.720 7.000 6.720 7.000 20,500 +0.30(+4.48%)
Dec 28, 2006 6.310 6.700 6.300 6.700 22,600 +0.38(+6.01%)
Dec 27, 2006 6.270 6.320 6.090 6.320 28,000 +0.07(+1.12%)
Dec 26, 2006 6.200 6.300 6.170 6.250 27,600 +0.03(+0.48%)
Dec 22, 2006 6.200 6.300 6.200 6.220 5,500 +0.02(+0.32%)
Dec 21, 2006 6.400 6.400 6.100 6.200 20,500 -0.20(-3.13%)
Dec 20, 2006 6.260 6.400 6.260 6.400 3,300 +0.04(+0.63%)
Dec 19, 2006 6.490 6.730 6.360 6.360 28,900 -0.13(-2.00%)
Dec 18, 2006 6.450 6.570 6.450 6.490 5,600 +0.04(+0.62%)
Dec 15, 2006 6.280 6.500 6.250 6.450 13,300 +0.15(+2.38%)
Dec 14, 2006 6.250 6.350 6.240 6.300 10,500 +0.10(+1.61%)
Dec 13, 2006 6.150 6.270 6.090 6.200 8,700 +0.05(+0.81%)
Dec 12, 2006 6.000 6.150 6.000 6.150 22,900 +0.15(+2.50%)
Dec 11, 2006 5.900 6.000 5.870 6.000 19,500 +0.10(+1.69%)
Dec 08, 2006 5.800 5.900 5.800 5.900 5,300 +0.06(+1.03%)
Dec 07, 2006 5.820 5.890 5.800 5.840 13,600 +0.07(+1.21%)
Dec 06, 2006 5.800 5.888 5.680 5.770 46,900 -0.03(-0.52%)
Dec 05, 2006 5.800 5.890 5.750 5.800 21,700 -0.03(-0.51%)
Dec 04, 2006 5.680 5.870 5.660 5.830 46,800 +0.11(+1.92%)
Dec 01, 2006 5.680 5.840 5.670 5.720 24,600 -0.13(-2.22%)
Nov 30, 2006 5.850 5.890 5.850 5.850 800 -0.04(-0.68%)
Nov 29, 2006 5.770 5.890 5.770 5.890 16,500 +0.07(+1.20%)
Nov 28, 2006 5.740 5.890 5.740 5.820 7,400 +0.12(+2.11%)
Nov 27, 2006 5.720 5.720 5.650 5.700 59,200 -0.02(-0.35%)
Nov 24, 2006 5.720 5.790 5.720 5.720 400 -0.08(-1.38%)
Nov 22, 2006 5.770 5.820 5.720 5.800 2,900 +0.00(+0.00%)
Nov 21, 2006 5.890 5.890 5.750 5.800 2,300 +0.10(+1.75%)
Nov 20, 2006 5.740 5.740 5.670 5.700 2,400 +0.02(+0.35%)
Nov 17, 2006 5.690 5.750 5.670 5.680 18,100 -0.03(-0.53%)
Nov 16, 2006 5.750 5.790 5.700 5.710 29,500 -0.24(-4.03%)
Nov 15, 2006 6.020 6.060 5.880 5.950 5,700 -0.11(-1.82%)
Nov 14, 2006 6.080 6.180 6.000 6.060 15,300 +0.26(+4.48%)
Nov 13, 2006 5.760 5.800 5.750 5.800 8,600 +0.02(+0.35%)
Nov 10, 2006 5.800 5.860 5.760 5.780 10,000 -0.04(-0.69%)
Nov 09, 2006 5.750 5.860 5.750 5.820 15,200 +0.06(+1.04%)
Nov 08, 2006 5.730 5.760 5.660 5.760 19,300 +0.04(+0.70%)
Nov 07, 2006 5.730 5.740 5.620 5.720 7,600 +0.03(+0.53%)
Nov 06, 2006 5.630 5.740 5.630 5.690 15,100 +0.01(+0.18%)
Nov 03, 2006 5.630 5.740 5.630 5.680 10,700 +0.00(+0.00%)
Nov 02, 2006 5.720 5.740 5.660 5.680 1,500 +0.00(+0.00%)
Nov 01, 2006 5.600 5.850 5.520 5.680 13,000 +0.02(+0.35%)
Oct 31, 2006 5.690 5.700 5.490 5.660 13,500 -0.04(-0.70%)
Oct 30, 2006 5.580 5.710 5.520 5.700 4,100 +0.02(+0.35%)
Oct 27, 2006 5.710 5.710 5.510 5.680 11,800 -0.08(-1.39%)
Oct 26, 2006 5.670 5.800 5.650 5.760 12,000 +0.04(+0.70%)
Oct 25, 2006 5.990 5.990 5.480 5.720 20,100 -0.27(-4.51%)
Oct 24, 2006 5.950 6.040 5.950 5.990 32,000 +0.06(+1.01%)
Oct 23, 2006 5.810 5.940 5.810 5.930 11,700 +0.08(+1.37%)
Oct 20, 2006 5.870 5.890 5.731 5.850 7,300 +0.03(+0.52%)
Oct 19, 2006 5.850 5.850 5.760 5.820 1,800 +0.02(+0.34%)
Oct 18, 2006 5.700 5.900 5.700 5.800 12,200 +0.08(+1.40%)
Oct 17, 2006 5.760 5.760 5.651 5.720 13,600 +0.01(+0.18%)
Oct 16, 2006 5.489 5.720 5.410 5.710 38,500 +0.26(+4.77%)
Oct 13, 2006 5.430 5.500 5.370 5.450 10,000 +0.01(+0.18%)
Oct 12, 2006 5.280 5.450 5.260 5.440 39,600 +0.14(+2.64%)
Oct 11, 2006 5.300 5.300 5.280 5.300 12,800 -0.02(-0.38%)
Oct 10, 2006 5.300 5.420 5.290 5.320 21,900 -0.02(-0.37%)
Oct 09, 2006 5.380 5.400 5.301 5.340 10,000 -0.09(-1.66%)
Oct 06, 2006 5.160 5.430 5.160 5.430 5,400 +0.25(+4.83%)
Oct 05, 2006 5.150 5.250 5.100 5.180 53,100 +0.04(+0.78%)
Oct 04, 2006 5.150 5.250 5.110 5.140 26,200 -0.01(-0.19%)
Oct 03, 2006 5.280 5.300 5.050 5.150 49,400 -0.23(-4.28%)
Oct 02, 2006 5.440 5.530 5.370 5.380 8,200 -0.11(-2.00%)
Sep 29, 2006 5.450 5.570 5.450 5.490 8,500 +0.08(+1.48%)
Sep 28, 2006 5.400 5.550 5.400 5.410 16,700 +0.05(+0.93%)
Sep 27, 2006 4.980 5.500 4.960 5.360 93,400 +0.38(+7.63%)
Sep 26, 2006 5.049 5.100 4.960 4.980 17,400 -0.05(-0.99%)
Sep 25, 2006 5.100 5.150 5.000 5.030 50,800 -0.07(-1.37%)
Sep 22, 2006 5.190 5.210 5.100 5.100 20,600 -0.10(-1.92%)
Sep 21, 2006 5.250 5.250 5.170 5.200 13,000 -0.05(-0.95%)
Sep 20, 2006 5.510 5.510 5.220 5.250 27,500 -0.28(-5.06%)
Sep 19, 2006 5.500 5.700 5.460 5.530 30,100 +0.00(+0.00%)
Sep 18, 2006 5.550 5.640 5.510 5.530 12,800 -0.07(-1.25%)
Sep 15, 2006 5.650 5.700 5.570 5.600 18,400 -0.08(-1.41%)
Sep 14, 2006 5.720 5.730 5.680 5.680 12,600 +0.06(+1.07%)
Sep 13, 2006 5.790 5.800 5.610 5.620 16,600 -0.09(-1.58%)
Sep 12, 2006 5.700 5.770 5.700 5.710 4,000 +0.00(+0.00%)
Sep 11, 2006 5.710 5.730 5.590 5.710 17,400 -0.09(-1.55%)
Sep 08, 2006 5.810 5.900 5.721 5.800 6,700 -0.09(-1.53%)
Sep 07, 2006 5.950 5.950 5.890 5.890 4,100 -0.01(-0.17%)
Sep 06, 2006 5.800 5.950 5.800 5.900 17,400 +0.05(+0.85%)
Sep 05, 2006 5.980 5.990 5.850 5.850 18,300 -0.05(-0.85%)
Sep 01, 2006 5.700 5.902 5.700 5.900 10,500 +0.15(+2.61%)
Aug 31, 2006 5.900 5.950 5.750 5.750 29,100 -0.17(-2.87%)
Aug 30, 2006 5.930 6.000 5.920 5.920 9,800 +0.02(+0.34%)
Aug 29, 2006 5.930 5.930 5.870 5.900 6,700 -0.05(-0.84%)
Aug 28, 2006 5.950 5.950 5.915 5.950 2,200 +0.00(+0.00%)
Aug 25, 2006 5.990 6.000 5.950 5.950 23,700 -0.05(-0.83%)
Aug 24, 2006 6.100 6.150 5.990 6.000 19,800 +0.00(+0.00%)
Aug 23, 2006 5.960 6.070 5.960 6.000 8,000 +0.00(+0.00%)
Aug 22, 2006 6.040 6.060 6.000 6.000 10,700 -0.04(-0.66%)
Aug 21, 2006 6.260 6.260 5.990 6.040 17,500 -0.18(-2.89%)
Aug 18, 2006 5.610 6.240 5.610 6.220 21,900 +0.58(+10.28%)
Aug 17, 2006 5.490 5.920 5.490 5.640 19,200 +0.09(+1.62%)
Aug 16, 2006 5.500 5.590 5.470 5.550 12,800 +0.01(+0.18%)
Aug 15, 2006 5.280 5.580 5.220 5.540 15,100 +0.26(+4.92%)
Aug 14, 2006 5.260 5.330 5.160 5.280 28,400 +0.00(+0.00%)
Aug 11, 2006 5.280 5.400 5.280 5.280 10,800 +0.00(+0.00%)
Aug 10, 2006 5.200 5.310 5.200 5.280 14,800 +0.06(+1.15%)
Aug 09, 2006 5.560 5.670 5.220 5.220 55,300 -0.32(-5.78%)
Aug 08, 2006 5.700 5.700 5.530 5.540 30,400 -0.21(-3.65%)
Aug 07, 2006 5.840 5.840 5.750 5.750 14,300 -0.14(-2.38%)
Aug 04, 2006 5.730 6.080 5.730 5.890 28,100 +0.06(+1.03%)
Aug 03, 2006 5.710 5.920 5.710 5.830 16,300 +0.09(+1.57%)
Aug 02, 2006 5.800 5.990 5.740 5.740 23,500 -0.10(-1.71%)
Aug 01, 2006 5.820 5.960 5.710 5.840 29,400 -0.05(-0.85%)
Jul 31, 2006 5.870 5.940 5.850 5.890 13,700 +0.07(+1.20%)
Jul 28, 2006 5.950 5.960 5.650 5.820 32,100 -0.11(-1.85%)
Jul 27, 2006 6.120 6.120 5.930 5.930 19,800 -0.22(-3.58%)
Jul 26, 2006 6.200 6.360 6.150 6.150 15,600 -0.08(-1.28%)
Jul 25, 2006 6.100 6.350 6.100 6.230 15,800 +0.08(+1.30%)
Jul 24, 2006 6.500 6.500 6.060 6.150 52,200 -0.33(-5.09%)
Jul 21, 2006 6.800 6.800 6.480 6.480 22,700 -0.26(-3.86%)
Jul 20, 2006 6.750 6.830 6.740 6.740 19,700 +0.02(+0.30%)
Jul 19, 2006 6.550 6.740 6.550 6.720 24,800 +0.17(+2.60%)
Jul 18, 2006 6.580 6.600 6.550 6.550 15,700 -0.01(-0.15%)
Jul 17, 2006 6.500 6.670 6.500 6.560 19,600 -0.03(-0.46%)
Jul 14, 2006 6.500 6.650 6.500 6.590 13,900 +0.12(+1.85%)
Jul 13, 2006 6.280 6.700 6.240 6.470 24,500 +0.11(+1.73%)
Jul 12, 2006 6.750 6.810 6.300 6.360 122,300 -0.46(-6.74%)
Jul 11, 2006 7.040 7.040 6.700 6.820 47,900 -0.28(-3.94%)
Jul 10, 2006 7.200 7.230 7.070 7.100 68,600 -0.04(-0.56%)
Jul 07, 2006 7.220 7.270 7.100 7.140 33,700 -0.03(-0.42%)
Jul 06, 2006 7.370 7.370 7.150 7.170 30,100 -0.15(-2.05%)
Jul 05, 2006 7.240 7.400 7.170 7.320 175,100 -0.02(-0.27%)
Jul 03, 2006 7.300 7.390 7.230 7.340 6,000 -0.06(-0.81%)
Jun 30, 2006 7.530 7.550 7.350 7.400 39,200 -0.10(-1.33%)
Jun 29, 2006 7.300 7.550 7.270 7.500 17,300 +0.19(+2.60%)
Jun 28, 2006 7.220 7.400 7.220 7.310 9,200 +0.14(+1.95%)
Jun 27, 2006 7.350 7.450 7.170 7.170 18,500 -0.18(-2.45%)
Jun 26, 2006 7.390 7.490 7.330 7.350 5,800 -0.09(-1.21%)
Jun 23, 2006 7.550 7.550 7.410 7.440 7,900 -0.03(-0.40%)
Jun 22, 2006 7.740 7.740 7.470 7.470 9,400 -0.22(-2.86%)
Jun 21, 2006 7.450 7.810 7.450 7.690 17,400 +0.25(+3.36%)
Jun 20, 2006 7.290 7.450 7.220 7.440 3,800 +0.05(+0.68%)
Jun 19, 2006 7.400 7.450 7.300 7.390 8,100 +0.01(+0.14%)
Jun 16, 2006 7.700 7.740 7.380 7.380 12,400 -0.35(-4.53%)
Jun 15, 2006 7.850 7.860 7.650 7.730 20,200 -0.07(-0.90%)
Jun 14, 2006 7.500 7.920 7.090 7.800 60,900 +0.27(+3.59%)
Jun 13, 2006 7.580 7.740 7.520 7.530 9,800 -0.01(-0.13%)
Jun 12, 2006 7.700 7.780 7.510 7.540 20,600 -0.18(-2.33%)
Jun 09, 2006 7.780 7.810 7.640 7.720 22,300 -0.02(-0.26%)
Jun 08, 2006 7.950 7.970 7.640 7.740 54,200 -0.16(-2.03%)
Jun 07, 2006 8.060 8.100 7.900 7.900 17,900 -0.16(-1.99%)
Jun 06, 2006 8.350 8.374 8.020 8.060 18,900 -0.24(-2.89%)
Jun 05, 2006 7.800 8.330 7.800 8.300 42,400 +0.48(+6.14%)
Jun 02, 2006 7.730 7.830 7.730 7.820 106,100 -0.01(-0.13%)
Jun 01, 2006 8.050 8.050 7.810 7.830 34,500 -0.18(-2.25%)
May 31, 2006 7.990 8.050 7.960 8.010 10,400 -0.03(-0.37%)
May 30, 2006 7.950 8.040 7.950 8.040 16,300 +0.05(+0.63%)
May 26, 2006 7.900 7.990 7.880 7.990 68,700 +0.08(+1.01%)
May 25, 2006 7.900 7.940 7.870 7.910 74,000 +0.01(+0.13%)
May 24, 2006 7.930 8.050 7.780 7.900 60,100 -0.08(-1.00%)
May 23, 2006 7.850 8.000 7.790 7.980 48,400 +0.09(+1.14%)
May 22, 2006 8.070 8.130 7.850 7.890 41,100 -0.28(-3.43%)
May 19, 2006 7.850 8.210 7.850 8.170 36,500 +0.30(+3.81%)
May 18, 2006 8.000 8.200 7.850 7.870 69,900 -0.20(-2.48%)
May 17, 2006 7.910 8.170 7.880 8.070 35,400 +0.11(+1.38%)
May 16, 2006 7.840 8.050 7.810 7.960 38,400 +0.18(+2.31%)
May 15, 2006 8.000 8.000 7.670 7.780 116,300 -0.38(-4.66%)
May 12, 2006 8.830 8.850 8.090 8.160 84,900 -0.68(-7.69%)
May 11, 2006 9.150 9.150 8.780 8.840 29,700 -0.31(-3.39%)
May 10, 2006 9.250 9.300 9.050 9.150 36,300 +0.00(+0.00%)
May 09, 2006 9.290 9.290 9.060 9.150 16,900 -0.13(-1.40%)
May 08, 2006 9.000 9.280 9.000 9.280 19,000 +0.04(+0.43%)
May 05, 2006 9.200 9.290 9.130 9.240 23,700 +0.10(+1.09%)
May 04, 2006 9.280 9.280 9.010 9.140 22,300 -0.09(-0.98%)
May 03, 2006 9.300 9.300 9.150 9.230 12,400 -0.07(-0.75%)
May 02, 2006 9.000 9.300 8.970 9.300 43,800 +0.30(+3.33%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.