Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2003 9.189 9.372 9.168 9.372 262,335 +0.16(+1.79%)
Aug 28, 2003 9.168 9.241 9.028 9.208 246,318 +0.08(+0.83%)
Aug 27, 2003 9.045 9.158 8.987 9.131 205,306 +0.09(+1.05%)
Aug 26, 2003 9.045 9.086 8.991 9.037 394,595 -0.05(-0.57%)
Aug 25, 2003 9.035 9.109 9.035 9.088 242,193 +0.01(+0.14%)
Aug 22, 2003 9.323 9.323 9.076 9.076 228,603 -0.17(-1.85%)
Aug 21, 2003 9.168 9.267 9.158 9.247 171,331 +0.10(+1.10%)
Aug 20, 2003 9.189 9.249 9.086 9.146 567,140 -0.06(-0.60%)
Aug 19, 2003 9.127 9.201 9.107 9.201 286,360 +0.11(+1.16%)
Aug 18, 2003 9.199 9.199 9.024 9.096 376,637 -0.12(-1.25%)
Aug 15, 2003 9.051 9.212 9.024 9.212 88,092 +0.11(+1.15%)
Aug 14, 2003 9.131 9.142 9.022 9.107 386,344 +0.01(+0.14%)
Aug 13, 2003 9.028 9.094 8.989 9.094 221,808 +0.05(+0.52%)
Aug 12, 2003 9.035 9.047 8.952 9.047 179,824 +0.04(+0.48%)
Aug 11, 2003 9.004 9.117 8.944 9.004 181,523 +0.04(+0.46%)
Aug 08, 2003 8.952 9.014 8.921 8.962 207,490 +0.01(+0.09%)
Aug 07, 2003 8.962 9.006 8.882 8.954 393,624 +0.07(+0.81%)
Aug 06, 2003 8.952 8.975 8.787 8.882 388,043 -0.05(-0.58%)
Aug 05, 2003 9.024 9.030 8.919 8.934 426,871 -0.05(-0.50%)
Aug 04, 2003 8.911 9.010 8.806 8.979 388,286 +0.04(+0.41%)
Aug 01, 2003 9.014 9.028 8.897 8.942 354,068 -0.07(-0.80%)
Jul 31, 2003 9.024 9.065 8.942 9.014 404,788 +0.05(+0.57%)
Jul 30, 2003 8.983 8.993 8.907 8.962 416,922 +0.01(+0.07%)
Jul 29, 2003 9.065 9.065 8.921 8.956 310,143 -0.08(-0.87%)
Jul 28, 2003 9.086 9.123 8.987 9.035 279,565 -0.02(-0.20%)
Jul 25, 2003 9.127 9.214 8.864 9.053 1,115,836 -0.08(-0.83%)
Jul 24, 2003 9.210 9.278 9.096 9.129 515,935 -0.03(-0.34%)
Jul 23, 2003 9.177 9.181 9.049 9.160 354,068 -0.01(-0.11%)
Jul 22, 2003 9.096 9.181 9.053 9.171 300,921 +0.10(+1.14%)
Jul 21, 2003 9.121 9.146 9.008 9.068 350,428 -0.05(-0.50%)
Jul 18, 2003 9.068 9.127 9.030 9.113 294,854 +0.05(+0.52%)
Jul 17, 2003 9.148 9.247 9.014 9.065 494,579 -0.10(-1.06%)
Jul 16, 2003 9.096 9.282 9.088 9.162 334,168 +0.11(+1.18%)
Jul 15, 2003 9.239 9.267 9.012 9.055 199,967 -0.16(-1.77%)
Jul 14, 2003 9.189 9.323 9.148 9.218 249,716 +0.06(+0.65%)
Jul 11, 2003 9.014 9.245 9.014 9.158 226,176 +0.16(+1.76%)
Jul 10, 2003 9.272 9.302 8.975 9.000 396,294 -0.32(-3.45%)
Jul 09, 2003 9.335 9.360 9.265 9.321 307,716 -0.01(-0.15%)
Jul 08, 2003 9.282 9.377 9.220 9.335 353,825 +0.07(+0.71%)
Jul 07, 2003 9.272 9.478 9.212 9.269 736,772 +0.39(+4.34%)
Jul 03, 2003 8.911 8.956 8.866 8.884 126,678 -0.06(-0.65%)
Jul 02, 2003 8.777 8.942 8.777 8.942 535,834 +0.15(+1.69%)
Jul 01, 2003 8.680 8.808 8.629 8.794 899,367 +0.11(+1.23%)
Jun 30, 2003 8.857 8.868 8.509 8.686 1,930,752 -0.17(-1.91%)
Jun 27, 2003 9.014 9.049 8.855 8.855 437,307 -0.14(-1.53%)
Jun 26, 2003 9.068 9.086 8.962 8.993 506,227 -0.07(-0.82%)
Jun 25, 2003 8.995 9.109 8.985 9.068 566,654 +0.07(+0.82%)
Jun 24, 2003 8.954 9.041 8.942 8.993 368,871 +0.04(+0.44%)
Jun 23, 2003 9.160 9.160 8.864 8.954 423,231 -0.21(-2.25%)
Jun 20, 2003 9.251 9.344 9.160 9.160 609,609 -0.05(-0.49%)
Jun 19, 2003 9.282 9.331 9.086 9.206 509,625 -0.06(-0.60%)
Jun 18, 2003 9.313 9.405 9.253 9.261 353,825 -0.05(-0.55%)
Jun 17, 2003 9.405 9.405 9.189 9.313 575,876 -0.06(-0.68%)
Jun 16, 2003 9.148 9.377 9.131 9.377 461,089 +0.23(+2.55%)
Jun 13, 2003 9.323 9.323 9.109 9.144 389,256 -0.18(-1.92%)
Jun 12, 2003 9.478 9.478 9.274 9.323 254,327 -0.12(-1.31%)
Jun 11, 2003 9.302 9.467 9.199 9.447 313,540 +0.13(+1.42%)
Jun 10, 2003 9.315 9.375 9.197 9.315 475,893 +0.01(+0.09%)
Jun 09, 2003 9.333 9.405 9.272 9.307 302,620 -0.05(-0.51%)
Jun 06, 2003 9.381 9.529 9.335 9.354 536,320 -0.02(-0.26%)
Jun 05, 2003 9.488 9.488 9.335 9.379 404,545 -0.14(-1.45%)
Jun 04, 2003 9.395 9.517 9.364 9.517 368,143 +0.12(+1.25%)
Jun 03, 2003 9.313 9.405 9.282 9.399 285,147 +0.07(+0.71%)
Jun 02, 2003 9.323 9.478 9.313 9.333 337,323 +0.05(+0.51%)
May 30, 2003 9.096 9.286 9.096 9.286 330,771 +0.22(+2.39%)
May 29, 2003 9.107 9.191 8.983 9.070 378,093 -0.03(-0.34%)
May 28, 2003 9.096 9.142 9.055 9.101 294,854 +0.03(+0.34%)
May 27, 2003 8.777 9.088 8.777 9.070 357,465 +0.28(+3.14%)
May 23, 2003 8.777 8.837 8.738 8.794 183,222 +0.01(+0.07%)
May 22, 2003 8.754 8.839 8.678 8.787 221,565 +0.05(+0.59%)
May 21, 2003 8.754 8.802 8.658 8.736 221,808 -0.04(-0.45%)
May 20, 2003 8.767 8.845 8.736 8.775 286,846 +0.04(+0.40%)
May 19, 2003 8.962 8.962 8.740 8.740 487,784 -0.23(-2.62%)
May 16, 2003 9.086 9.144 8.971 8.975 516,177 -0.16(-1.78%)
May 15, 2003 9.210 9.261 9.045 9.138 464,972 -0.07(-0.72%)
May 14, 2003 9.313 9.323 9.187 9.204 530,253 -0.11(-1.13%)
May 13, 2003 9.354 9.354 9.276 9.309 250,444 -0.07(-0.79%)
May 12, 2003 9.323 9.385 9.282 9.383 188,076 +0.04(+0.37%)
May 09, 2003 9.317 9.412 9.286 9.348 198,753 +0.04(+0.44%)
May 08, 2003 9.284 9.372 9.251 9.307 235,641 -0.02(-0.20%)
May 07, 2003 9.323 9.410 9.302 9.325 395,081 -0.14(-1.48%)
May 06, 2003 9.379 9.478 9.364 9.465 187,348 +0.11(+1.14%)
May 05, 2003 9.416 9.475 9.307 9.358 244,620 -0.08(-0.83%)
May 02, 2003 9.230 9.475 9.230 9.436 198,268 +0.21(+2.23%)
May 01, 2003 9.323 9.323 9.148 9.230 200,452 -0.12(-1.23%)
Apr 30, 2003 9.377 9.436 9.232 9.346 396,537 -0.06(-0.66%)
Apr 29, 2003 9.457 9.554 9.397 9.408 293,641 -0.02(-0.20%)
Apr 28, 2003 9.236 9.496 9.222 9.426 225,933 +0.19(+2.05%)
Apr 25, 2003 9.302 9.304 9.171 9.236 429,298 -0.07(-0.77%)
Apr 24, 2003 9.393 9.475 9.288 9.309 314,997 -0.08(-0.88%)
Apr 23, 2003 9.467 9.467 9.302 9.391 406,972 -0.07(-0.78%)
Apr 22, 2003 9.315 9.475 9.302 9.465 347,273 +0.15(+1.59%)
Apr 21, 2003 9.261 9.375 9.230 9.317 391,440 +0.04(+0.38%)
Apr 17, 2003 9.127 9.313 9.127 9.282 582,671 +0.24(+2.67%)
Apr 16, 2003 9.201 9.272 9.008 9.041 339,507 -0.15(-1.64%)
Apr 15, 2003 8.608 9.191 8.608 9.191 800,111 +0.58(+6.77%)
Apr 14, 2003 8.437 8.623 8.437 8.608 161,624 +0.19(+2.30%)
Apr 11, 2003 8.550 8.618 8.375 8.414 210,645 -0.07(-0.80%)
Apr 10, 2003 8.499 8.585 8.458 8.482 195,356 -0.04(-0.44%)
Apr 09, 2003 8.499 8.674 8.495 8.519 182,494 +0.06(+0.73%)
Apr 08, 2003 8.705 8.705 8.425 8.458 401,390 -0.25(-2.84%)
Apr 07, 2003 8.509 8.857 8.509 8.705 286,360 +0.26(+3.05%)
Apr 04, 2003 8.633 8.695 8.427 8.447 325,917 -0.14(-1.68%)
Apr 03, 2003 8.695 8.738 8.581 8.592 231,758 -0.07(-0.76%)
Apr 02, 2003 8.396 8.695 8.396 8.658 285,632 +0.36(+4.29%)
Apr 01, 2003 8.342 8.373 8.190 8.301 314,997 -0.04(-0.49%)
Mar 31, 2003 8.375 8.435 8.200 8.342 442,160 -0.08(-1.00%)
Mar 28, 2003 8.371 8.464 8.318 8.427 248,017 +0.06(+0.66%)
Mar 27, 2003 8.344 8.427 8.280 8.371 259,908 -0.02(-0.27%)
Mar 26, 2003 8.532 8.532 8.311 8.394 387,800 -0.14(-1.62%)
Mar 25, 2003 8.623 8.672 8.482 8.532 474,194 -0.09(-1.05%)
Mar 24, 2003 8.814 8.814 8.546 8.623 437,064 -0.23(-2.63%)
Mar 21, 2003 8.653 8.884 8.612 8.855 496,520 +0.30(+3.57%)
Mar 20, 2003 8.983 8.983 8.336 8.550 972,171 -0.43(-4.82%)
Mar 19, 2003 8.921 9.008 8.864 8.983 266,703 +0.05(+0.60%)
Mar 18, 2003 8.818 9.045 8.818 8.930 345,089 +0.12(+1.38%)
Mar 17, 2003 8.412 8.849 8.367 8.808 396,537 +0.40(+4.70%)
Mar 14, 2003 8.396 8.513 8.361 8.412 323,248 +0.04(+0.52%)
Mar 13, 2003 8.138 8.369 8.138 8.369 394,352 +0.28(+3.52%)
Mar 12, 2003 8.159 8.180 8.039 8.085 204,578 -0.09(-1.13%)
Mar 11, 2003 8.239 8.272 8.149 8.177 228,603 -0.06(-0.75%)
Mar 10, 2003 8.451 8.451 8.198 8.239 273,741 -0.24(-2.82%)
Mar 07, 2003 8.303 8.590 8.303 8.478 321,306 +0.09(+1.08%)
Mar 06, 2003 8.571 8.575 8.365 8.388 145,607 -0.20(-2.37%)
Mar 05, 2003 8.592 8.647 8.493 8.592 246,318 -0.02(-0.22%)
Mar 04, 2003 8.723 8.728 8.587 8.610 222,051 -0.08(-0.97%)
Mar 03, 2003 8.808 8.878 8.610 8.695 289,515 -0.08(-0.96%)
Feb 28, 2003 8.950 9.105 8.750 8.779 410,855 -0.17(-1.91%)
Feb 27, 2003 8.684 8.989 8.653 8.950 407,943 +0.30(+3.43%)
Feb 26, 2003 8.818 8.831 8.602 8.653 271,800 -0.16(-1.80%)
Feb 25, 2003 8.695 8.837 8.623 8.812 328,829 +0.09(+1.04%)
Feb 24, 2003 8.859 8.859 8.719 8.721 271,557 -0.13(-1.44%)
Feb 21, 2003 8.818 8.880 8.767 8.849 361,591 +0.04(+0.44%)
Feb 20, 2003 8.880 8.969 8.744 8.810 435,365 -0.06(-0.70%)
Feb 19, 2003 8.993 8.993 8.787 8.872 322,277 -0.12(-1.33%)
Feb 18, 2003 8.715 9.008 8.715 8.991 308,930 +0.32(+3.66%)
Feb 14, 2003 8.645 8.705 8.519 8.674 335,382 +0.03(+0.33%)
Feb 13, 2003 8.509 8.773 8.499 8.645 396,051 +0.14(+1.62%)
Feb 12, 2003 8.557 8.651 8.435 8.507 282,235 -0.03(-0.34%)
Feb 11, 2003 8.746 8.767 8.468 8.536 435,123 -0.17(-1.96%)
Feb 10, 2003 8.602 8.769 8.602 8.707 345,331 +0.13(+1.46%)
Feb 07, 2003 8.829 8.969 8.579 8.581 484,629 -0.21(-2.37%)
Feb 06, 2003 8.283 8.808 8.283 8.789 1,006,874 +0.54(+6.49%)
Feb 05, 2003 8.283 8.530 8.239 8.254 454,537 +0.02(+0.20%)
Feb 04, 2003 8.437 8.437 8.194 8.237 491,667 -0.22(-2.61%)
Feb 03, 2003 8.406 8.534 8.313 8.458 347,273 +0.05(+0.61%)
Jan 31, 2003 8.097 8.412 8.097 8.406 284,904 +0.31(+3.82%)
Jan 30, 2003 8.379 8.379 8.066 8.097 237,339 -0.28(-3.34%)
Jan 29, 2003 8.190 8.388 7.971 8.377 313,540 +0.19(+2.29%)
Jan 28, 2003 8.334 8.396 8.180 8.190 266,461 -0.10(-1.24%)
Jan 27, 2003 8.466 8.499 8.241 8.293 225,933 -0.19(-2.28%)
Jan 24, 2003 8.658 8.658 8.396 8.487 224,477 -0.18(-2.07%)
Jan 23, 2003 8.509 8.695 8.454 8.666 210,159 +0.19(+2.26%)
Jan 22, 2003 8.550 8.571 8.451 8.474 229,816 -0.10(-1.20%)
Jan 21, 2003 8.767 8.767 8.561 8.577 255,783 -0.19(-2.14%)
Jan 17, 2003 8.919 8.919 8.678 8.765 313,055 -0.17(-1.94%)
Jan 16, 2003 8.849 9.096 8.839 8.938 355,524 +0.11(+1.24%)
Jan 15, 2003 8.829 9.020 8.814 8.829 642,128 +0.00(+0.00%)
Jan 14, 2003 8.653 8.829 8.618 8.829 304,561 +0.18(+2.10%)
Jan 13, 2003 8.530 8.653 8.478 8.647 267,189 +0.13(+1.50%)
Jan 10, 2003 8.590 8.649 8.519 8.519 291,942 -0.09(-1.05%)
Jan 09, 2003 8.499 8.664 8.499 8.610 422,503 +0.16(+1.88%)
Jan 08, 2003 8.612 8.612 8.451 8.451 240,251 -0.18(-2.10%)
Jan 07, 2003 8.849 8.890 8.561 8.633 345,331 -0.22(-2.44%)
Jan 06, 2003 8.633 8.888 8.633 8.849 374,696 +0.22(+2.51%)
Jan 03, 2003 8.829 8.835 8.606 8.633 220,352 -0.19(-2.15%)
Jan 02, 2003 8.561 8.845 8.528 8.822 279,080 +0.30(+3.48%)
Dec 31, 2002 8.499 8.625 8.408 8.526 341,691 +0.07(+0.78%)
Dec 30, 2002 8.627 8.664 8.419 8.460 404,545 -0.16(-1.84%)
Dec 27, 2002 8.674 8.746 8.618 8.618 286,603 -0.05(-0.57%)
Dec 26, 2002 8.427 8.796 8.355 8.668 270,101 +0.28(+3.32%)
Dec 24, 2002 8.447 8.476 8.365 8.390 103,866 -0.08(-0.92%)
Dec 23, 2002 8.396 8.542 8.363 8.468 268,645 +0.07(+0.86%)
Dec 20, 2002 8.303 8.396 8.303 8.396 406,729 +0.12(+1.44%)
Dec 19, 2002 8.283 8.293 8.221 8.276 326,160 -0.03(-0.32%)
Dec 18, 2002 8.458 8.458 8.262 8.303 191,716 -0.18(-2.09%)
Dec 17, 2002 8.664 8.664 8.447 8.480 416,922 -0.18(-2.12%)
Dec 16, 2002 8.602 8.664 8.530 8.664 401,633 +0.06(+0.74%)
Dec 13, 2002 8.763 8.763 8.571 8.600 255,783 -0.18(-2.09%)
Dec 12, 2002 8.818 8.890 8.726 8.783 233,214 -0.06(-0.68%)
Dec 11, 2002 8.818 8.952 8.736 8.843 231,758 +0.03(+0.35%)
Dec 10, 2002 8.695 8.843 8.655 8.812 303,348 +0.12(+1.35%)
Dec 09, 2002 8.736 8.798 8.664 8.695 361,348 -0.07(-0.78%)
Dec 06, 2002 8.519 8.763 8.414 8.763 430,754 +0.20(+2.36%)
Dec 05, 2002 8.653 8.666 8.530 8.561 290,486 -0.06(-0.69%)
Dec 04, 2002 8.499 8.765 8.487 8.620 362,804 +0.09(+1.06%)
Dec 03, 2002 8.509 8.620 8.441 8.530 183,465 +0.03(+0.31%)
Dec 02, 2002 8.612 8.682 8.427 8.503 441,918 -0.05(-0.63%)
Nov 29, 2002 8.649 8.695 8.552 8.557 138,812 -0.07(-0.84%)
Nov 27, 2002 8.272 8.629 8.272 8.629 163,565 +0.34(+4.13%)
Nov 26, 2002 8.468 8.470 8.252 8.287 118,669 -0.20(-2.38%)
Nov 25, 2002 8.396 8.509 8.221 8.489 450,411 +0.07(+0.86%)
Nov 22, 2002 8.476 8.509 8.334 8.416 304,319 -0.06(-0.70%)
Nov 21, 2002 8.046 8.550 8.035 8.476 505,014 +0.40(+4.90%)
Nov 20, 2002 7.994 8.081 7.901 8.081 209,189 +0.09(+1.19%)
Nov 19, 2002 8.004 8.077 7.916 7.986 220,594 -0.02(-0.23%)
Nov 18, 2002 8.138 8.138 7.844 8.004 379,792 -0.15(-1.84%)
Nov 15, 2002 8.087 8.157 8.066 8.155 194,628 +0.07(+0.92%)
Nov 14, 2002 7.973 8.087 7.943 8.081 374,453 +0.11(+1.40%)
Nov 13, 2002 7.943 8.035 7.844 7.969 390,712 +0.03(+0.39%)
Nov 12, 2002 7.901 8.105 7.860 7.938 315,482 +0.01(+0.08%)
Nov 11, 2002 8.077 8.077 7.899 7.932 265,005 -0.14(-1.76%)
Nov 08, 2002 8.056 8.128 7.984 8.074 513,993 -0.00(-0.05%)
Nov 07, 2002 8.138 8.221 8.072 8.079 362,804 -0.16(-1.98%)
Nov 06, 2002 8.087 8.297 8.019 8.241 583,885 +0.25(+3.15%)
Nov 05, 2002 7.953 8.027 7.908 7.990 375,424 +0.08(+0.96%)
Nov 04, 2002 7.901 8.035 7.860 7.914 374,696 +0.05(+0.58%)
Nov 01, 2002 7.726 7.922 7.640 7.868 624,169 +0.19(+2.47%)
Oct 31, 2002 7.417 7.679 7.417 7.679 513,508 +0.26(+3.53%)
Oct 30, 2002 7.265 7.428 7.250 7.417 2,475,323 +0.10(+1.41%)
Oct 29, 2002 7.232 7.314 7.141 7.314 661,299 +0.16(+2.19%)
Oct 28, 2002 7.417 7.417 7.118 7.158 689,693 -0.16(-2.20%)
Oct 25, 2002 7.300 7.370 7.232 7.318 373,482 +0.02(+0.25%)
Oct 24, 2002 7.428 7.537 7.263 7.300 541,659 -0.13(-1.72%)
Oct 23, 2002 7.516 7.658 7.275 7.428 829,476 -0.09(-1.18%)
Oct 22, 2002 7.747 7.747 7.417 7.516 407,457 -0.27(-3.49%)
Oct 21, 2002 7.479 7.788 7.428 7.788 539,960 +0.28(+3.73%)
Oct 18, 2002 7.596 7.599 7.378 7.508 339,507 -0.11(-1.38%)
Oct 17, 2002 7.572 7.656 7.417 7.613 833,358 +0.20(+2.64%)
Oct 16, 2002 7.778 7.870 7.392 7.417 665,425 -0.57(-7.10%)
Oct 15, 2002 7.500 8.159 7.452 7.984 1,314,348 +0.88(+12.35%)
Oct 14, 2002 7.355 7.362 7.057 7.106 290,001 -0.28(-3.79%)
Oct 11, 2002 7.191 7.481 7.164 7.386 274,955 +0.36(+5.10%)
Oct 10, 2002 6.748 7.098 6.667 7.028 401,147 +0.30(+4.47%)
Oct 09, 2002 7.088 7.088 6.702 6.727 488,997 -0.45(-6.31%)
Oct 08, 2002 6.985 7.287 6.875 7.180 435,365 +0.36(+5.29%)
Oct 07, 2002 7.191 7.273 6.797 6.820 374,938 -0.35(-4.91%)
Oct 04, 2002 7.518 7.582 7.106 7.172 345,089 -0.34(-4.50%)
Oct 03, 2002 7.376 7.551 7.335 7.510 485,600 +0.22(+3.05%)
Oct 02, 2002 7.541 7.570 7.287 7.287 544,813 -0.30(-4.02%)
Oct 01, 2002 7.561 7.592 7.456 7.592 992,556 +0.04(+0.46%)
Sep 30, 2002 7.572 7.617 7.324 7.557 687,994 -0.04(-0.57%)
Sep 27, 2002 7.891 7.953 7.599 7.601 220,352 -0.32(-3.98%)
Sep 26, 2002 7.623 7.932 7.623 7.916 494,093 +0.25(+3.28%)
Sep 25, 2002 7.726 7.767 7.623 7.664 831,902 -0.03(-0.40%)
Sep 24, 2002 7.819 7.819 7.623 7.695 5,897,094 -0.13(-1.71%)
Sep 23, 2002 8.324 8.328 7.767 7.829 1,180,632 -0.54(-6.43%)
Sep 20, 2002 8.478 8.575 8.326 8.367 807,634 -0.07(-0.81%)
Sep 19, 2002 8.750 8.756 8.435 8.435 318,394 -0.37(-4.17%)
Sep 18, 2002 8.870 8.930 8.748 8.802 494,093 -0.09(-1.04%)
Sep 17, 2002 9.004 9.074 8.890 8.894 398,963 -0.03(-0.35%)
Sep 16, 2002 9.045 9.065 8.925 8.925 250,444 -0.14(-1.57%)
Sep 13, 2002 9.063 9.096 8.927 9.068 312,812 +0.00(+0.05%)
Sep 12, 2002 9.086 9.138 8.989 9.063 507,926 -0.02(-0.27%)
Sep 11, 2002 8.874 9.107 8.874 9.088 569,324 +0.19(+2.18%)
Sep 10, 2002 8.890 8.946 8.818 8.894 524,671 -0.03(-0.30%)
Sep 09, 2002 8.901 8.962 8.765 8.921 316,695 -0.02(-0.25%)
Sep 06, 2002 8.794 8.960 8.726 8.944 356,737 +0.20(+2.31%)
Sep 05, 2002 8.930 8.952 8.740 8.742 366,687 -0.22(-2.44%)
Sep 04, 2002 8.962 8.991 8.849 8.960 522,244 +0.20(+2.33%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.