Markets: Close of Friday, May 16

Article Tools

Print friendly
E-mail story
Tip Us Off
iPod friendly
Comments

Bookmark This

del.icio.us.
Digg!
furl
google
newsvine
reddit
technorati
Facebook
Yahoo!

These stock quotes are updated on Fridays (except where otherwise noted) and the rise or fall in the price is compared to the previous week unless otherwise noted.

ATK Alliant Techsystems: $111.82, up from $111.00, down from $113.69, up from $110.18, up from $106.78, down from $106.98, up from $105.91, up from $103.18, up from $101.62, up from $100.59, down from $102.75, down from $104.94, down from $106.20, up from $106.01, up from $104.82, down from $107.87, up from $102.09, up from $99.69, down from $105.51, down from $111.63, down from $114.62, down from $116.58, down from $117.71, down from $118.38, up from $116.83, up from $112.10 on 11/16, down from $114.47, down from $119.85, up from $107.68 on 10/19, down from $111.33, down from $112.19, up from $109.30, up from $109.21, up from $107.45 (Thursday, 9/14), up from $107.03, down from $108.20 on 8/24/07, up from $101.81, down from $107.47, down from $112.50, up from $100.72, down from $104.43, up from $101.52

BDOG Big Dog Holdings: AS OF THE WEEK OF MAY 9 2008, BIG DOG HAS CHANGED TO WALKING COMPANY: SEE LISTING FOR WALK. PREVIOUS WEEKS: $5.75, down from $6.24, down from $6.87, up from $6.12, down from $6.50, up from $6.26, up from $6.23, up from $5.79, down from $7.61, down from $10.65, down from $11.90, up from $11.50, down from $11.71, up from $11.05, up from $10.71, down from $11.27, up from $11.26, down from $13.46, down from $14.45, down from $14.62, down from $15.00, down from $15.02, down from $15.40, up from $13.95 on 11/16, up from $13.55, down from $15.25, up from $15.19 on 10/19, up from $15.15, down from $15.55, up from $15.52, down from $15.65, down from $15.85 (Thursday, 9/14), up from $15.71, up from $15.50 on 8/24/07, up from $15.28, up from $15.19, down from $15.41, up from $14.35, down from $15.97, down from $16.33, down from $16.34

CABN.OB Carbon Sciences Inc:$0.18, up from $0.17, up from $0.15, down from $0.16, down from $0.18, down from $0.20, up from $0.16, down from $0.21, up from $0.00?, down from $0.25 on March 14

CALL CallWave Inc: $2.48, up from $2.36, down from $2.51, up from $2.41, down from $2.42, down from $2.49, down from $2.65, up from $2.61, up from $2.37, down from $2.39, up from $2.38, down from $2.54, up from $2.45, down from $2.60, down from $2.89, up from $2.88, up from $2.65, down from $2.72, down from $2.77, down from $2.84, down from $3.08, up from $2.95, up from $2.89, up from $2.76, down from $2.80, up from $2.78 on 11/16, up from $2.95, up from $2.90, up from $2.64 on 10/19, down from $2.91, up from $2.87, down from $2.90, up from $2.81, down from $2.92 (Thursday 9/14), up from $2.86, down from $3.04 on 8/24/07, up from $2.62, down from $3.12, down from $3.50, down from $3.61, up from $3.49, down from $3.62, down from $3.67

CKR Carl Karcher Enterprises: $10.97, up from $10.49, down from $10.92, up from $10.55, down from $11.24, up from $11.19, down from $12.10, up from $11.03, down from $11.59, up from $10.98, down from $11.33, up from $11.08, down from $11.57, down from $11.93, up from $11.66, down from $13.04, up from $12.93, up from $12.30, down from $12.80, up from $11.94, down from $13.50, down from $14.20, down from $14.40, down from $14.55, down from $14.62, down from $14.87 on 11/16, up from $14.65, down from $15.55, down from $15.60 on 10/19, down from $16.26, down from $17.01, down from $16.21, up from $16.10, up from $15.53 (Thursday 9/14), down from $15.67, down from $16.97 on 8/24/07, down from $17.70, up from $17.19, up from $16.66, down $17.23, down from $19.33, down from $19.71, down from $20.05

CSCO Cisco Systems: $26.51, up from $25.49, down from $26.75, up from $25.60, up from $24.51, up from $23.38, down from $24.39, up from $24.08, down from $24.77, up from $24.32, up from $24.11, down from $24.39, up from $23.60, up from $23.30, down from $23.54, down from $24.94, up from $24.20, down from $24.30, down from $25.87, down from $26.12, down from $27.56, up from $28.60, down from $28.65, up from $27.45, down from $28.02, down from $29.94 on 11/16, up from $28.58, down from $32.51, up from $31.50 on 10/19, down from $32.92, up from $32.65, down from $33.13, down from $32.30, up from $31.51 (Thursday 9/14), down from $31.52, up from $30.73 on 8/24/07, up from $29.99, down from $31.39, up from $29.46, up from $28.97, down from $29.59, down from $29.89, up from $28.47

CTXS Citrix: $35.77, up from $33.92, up from $33.85, up from $32.23, down from $32.27, up from $31.89, up from $31.75, up from $30.56, down from $31.94, up from $30.80, down from $32.73, down from $32.93, down from $34.57, down from $35.87, up from $34.50, down from $34.71, up from $33.61, down from $33.69, down from $34.59, down from $37.38, down from $37.90, up from $37.85, down from $38.15, down from $38.70, up from $36.98, down from $37.82 on 11/16, down from $41.79, down from $43.11, up from $39.65 on 10/19, down from $42.10, up from $40.39, down from $40.32, up from $38.82, up from $37.51 (Thursday 9/14), up from 35.37, down from $36.10 on 8/24/07, up from $32.69, down from $33.37, down from $35.74, down from $35.91, down from $37.40, up from $34.42, up from $33.98

CWBC Community West Bancshares: $8.75, up from $8.60, up from $8.53, down from $8.75, down from $8.89, up from $8.60, up from $8.54 (on April 3), down from $8.81, down from $8.95, down from $9.00, down from $9.10 (on 3/6/08), up from $8.85, no change from $8.85, down from $9.05, up from $8.75 on 2/6/08, no change from $8.75, down from $9.10, up from $7.65, down from $8.00, down from $9.06, down from $9.50, up from $10.55, down from $11.45, up from $11.10, down from $11.11, down from $11.75 on 11/16, no change from $11.75, no change from $11.75 on 11/1, down from $11.80 on 10/19, up from $11.50, up from $11.40, up from $10.65, down from $12.00, down from $12.49 (Thursday 9/14), up from $11.95, no change from $11.95 on 8/24/07, up from $11.53, down from $12.24, up from $12.05, down from $12.25, down from $12.99, down from $13.15, down from $13.75

DECK Deckers Outdoor: $140.78, up from $135.05, down from $142.40, down from $142.76, up from $126.48, up from $110.44, down from $114.41, up from $104.58, down from $105.89, up from $102.93, up from $99.53, down from $110.64, down from $120.88, up from $114.38, down from $114.46, down from 122.10, up from $120.60, down from $122.75, down from $129.76, down from $141.99, down from $160.19, down from $163.70, up from $153.56, down from $156.87, up from $144.17, up from $128.86 on 11/16, up from $124.06, down from $136.14, up from $108.01 on 10/19, down from $110.66, down from $114.82, up from $109.80, up from $108.45, up from $94.73 (Thursday 9/14), up from $91.40, down from $96.27 on 8/24/07, up from $89.93, down from $95.05, down from $100.13, down from $107.78, up from $105.07, up from $101.63, down from $103.94

HWFG Harrington West: $5.60, down from $5.80, down from $8.00, up from $7.70, down from $7.79, up from $7.76, down from $7.77, down from $8.25, down from $8.75, down from $9.00, down from $9.80, down from $11.19, up from $11.00 (on 2/21/08) $10.47, down from $10.70, up from $11.42, up from $10.26, down from $10.75, down from $10.80, down from $11.70, up from $11.60, up from $11.35, down from $11.74, down from $12.30, down from $12.56, up from $12.44 on 11/16, down from $13.09, down from $13.55, down from $15.75 on 10/19, down from $15.86, down from $16.44, up from $15.79, up from $15.14, down from $15.36 (Thursday 9/14), up from $15.00, no change from $15.00 on 8/24/07, down $15.10, up from $15.01, no change from $15.01, down from $15.50, down from $15.99, up from $15.31, down from $15.70

MNT Mentor Corporation: $31.00, up from 28.67, no change from $28.67, up from $27.80, up from $26.74, down from $27.31, down from $27.81, up from $24.88, down from $24.90, up from $24.60, down from $27.17, down from $29.66, up from $29.14, down from $29.94, down from 31.50, down from $32.77, down from $34.57, up from $33.41, down from $37.40, down from $37.75, down from $39.37, up from $38.19, up from $37.29, down from $39.42, up from $37.59, up from $37.17 on 11/16, down from $39.12, down from $42.89, down from $43.85 on 10/19, down from $45.67, down from $47.57, up from $46.05, up from $45.94, up from $44.40 (Thursday, 9/14), down from $44.80, up from $44.22 on 8/24/07, down from $44.98, down from $45.25, up from $40.21, up from $39.98, down from $40.91, down from $41.17, down from $42.15

OCNW Occam Networks: $4.23, down from $4.74, down from $4.97, up from $4.51, down from $4.62, down from $4.91, down from $5.28, up from $4.88, down from $5.04, down from $5.22, up from $5.21, down from $5.80, up from $4.58, up from $3.91, down from $4.08, down from $4.48, up from $4.42, up from $3.93, up from $2.95, down from $3.42, up from $3.33, down from $3.35, down from $3.75, down from $4.09, up from $3.87, up from $3.29 on 11/16, down from $4.33, down from $5.05, down from $6.00 on 10/19, down from $9.45, down from $9.49, down from $9.52, up from $9.14, down from $9.49 (Thursday 9/14), up from $8.83, down from $9.04 on 8/24/07, up from $8.95, down from $9.16, up from $9.09, down from $9.24, down from $9.51,down from $9.99, up from $9.95

PCBC Pacific Capital Bancorp: $20.47, up from $19.88, down from $22.46, down from $22.78, down from $23.74, up from $20.58, down from $21.31, up from $20.88, down from $22.50, up from $21.02, up from $19.25, down from $20.95, down from $21.02, up from $20.51, down from $21.42, down from $22.24, up from $19.46, up from $16.89, down from $17.55, up from $17.51, down from $20.19, down from $21.97, up from $18.55, down from $21.40, down from $20.55, down from $20.94 on 11/16, up from $18.06, down from $18.16, down from $24.13 on 10/19, down from $27.63, down from $28.67, up from $26.30, down from $28.86, up from $24.78 (Thursday 9/14), up from $24.12, down from $25.50 on 8/24/07, up from $25.36, up from $22.64, up from $21.64, up from $21.27, down from $23.19, down from $25.04, down from $26.87

QADI QAD Inc: $7.54, up from $6.99, down from $7.63, up from $7.58, down from $7.70, down from $8.04, down from $8.32, up from $8.21, down from $8.45, up from $8.01, down from $8.54, down from $8.74, down from $8.56, down from $8.60, down from $8.89, up from $8.81, down from $8.95, up from $8.50, down from $8.78, down from $9.82, up from $9.75, up from $8.51, down from $8.74, up from $8.51, down from $8.53 on 11/16, up from $8.49, down from $8.94, down from $8.69 on 10/19, down from $9.37, up from $9.35, up from $8.66, up from $8.40, up from $8.13 (Thursday 9/14), up from $7.63, down from $8.16 on 8/24/07, down from $8.47, up from $8.36, up from $7.87, down from $7.99, down from $8.28, down from $8.61, down from $8.65

RTN Raytheon: $65.12, up from $64.05, down from $64.71, up from $64.67, down from $66.14, up from $65.41, down from $65.54, up from $64.50, up from $63.72, up from $63.51, down from $63.56, down from $64.84, down from $66.04, up from $65.65, up from $65.55, down from $66.09, up from $62.82, up from $60.56, down from $60.81, down from $61.91, up from $61.51, down from $63.00, up from $61.66, down from $65.18, up from $61.85, down from $62.07 on 11/16, up from $61.52, down from $63.16, up from $63.03 on 10/19, down from $65.06, up from $63.76, down from $63.82, up from $63.44, up from $62.34 (Thursday 9/14), up from $59.38, up from $58.27 on 8/24/07, up from $56.33, up from $55.05, down from $58.96, up from $54.93, up from $54.30, up from $53.80, up from $54.44

SDVI.PK Signature Devices: $0.02, no change from $0.02, down from $0.03, up from $0.02, up from $0.01, no change from $0.01, down from $0.02, no change from $0.02, up from $0.00?, down from $0.02, down from $0.03, down from $0.04, down from $0.06, up from $0.03, no change from $0.03, down from $0.04, no change from $0.04, down from $0.05, down from $0.06, no change from $0.06, down from $0.08, up from $0.06, down from $0.07, down from $0.08, down from $0.09, down from $0.10 on 11/16, down from $0.115, up from $0.10, down from $0.19 on 10/19, no change from $0.19, up from $0.17, down from $0.18, up from $0.17, down from $0.20 (Thursday 9/14), down from $0.26, up from $0.22 on 8/24/07, up from $0.21

VCLC Value Click Inc: $20.30, up from $19.26, down from $19.93, up from $19.80, up from $18.77, up from $17.02, down from $18.30, up from $17.16, down from $16.72, down from $17.47, up from $17.46, down from $19.31, down from $20.95, down from $22.41, up from $20.80, down from $23.30, up from $21.00, up from $19.41, down from $19.77, down from $21.08, down from $22.47, down from $23.61, up from $21.49, down from $23.72, up from $23.64, up from $22.33 on 11/16, up from $21.57, down from $24.94, down from $25.98 on 10/19, down from $28.46, up from $25.06, up from $22.46, down from $20.48, up from $20.15 (Thursday 9/14), down from $20.97, up from $20.31 on 8/24/07, up from $19.45, up from $19.08, down from $19.47, down from $26.01, down from $29.98, up from $29.67, down from $30.54

VECO Veeco Instruments: $18.75, up from $18.29, down from $18.76, up from $17.49, down from $17.69, up from $17.45, down from $18.50, down from $16.80, down from $17.20, up from $16.36, up from $15.75, up from $15.50, down from $16.25, down from $16.83, up from $13.76, down from $15.18, up from $13.54, up from $12.40, down from $12.72, down from $14.21, down from $17.07, down from $17.51, up from $16.48, up from $16.37, down from $16.78, up from $16.42 on 11/16, down from $16.50, down from $17.91, down from $19.01 on 10/19, down from $20.20, up from $19.83, up from $19.38, up from $19.01, up from $18.50 (Thursday 9/14), up from $17.70, down from $17.76 on 8/24/07, up from $16.79, up from $16.21, down from $17.33, down from $17.45, down from $20.91, down from $21.10, up from $20.64

WALK Walking Company: $6.50, up from $5.57 on May 8

Comments

Discussion Guidelines

Currently:
Clear Sky
Temperature:
66.9°
Wind:
12 SE