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

Information Svcs Group (NQ: III )

3.150 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Oct 31, 2008 2.426 2.434 2.257 2.434 120,232 +0.05(+2.23%)
Oct 30, 2008 2.328 2.434 2.328 2.381 87,991 +0.04(+1.51%)
Oct 29, 2008 2.222 2.470 2.213 2.346 76,827 -0.04(-1.49%)
Oct 28, 2008 2.514 2.514 2.328 2.381 343,422 -0.03(-1.10%)
Oct 27, 2008 2.222 2.505 2.222 2.408 525,319 -0.23(-8.72%)
Oct 24, 2008 2.806 2.806 2.629 2.638 228,188 -0.12(-4.18%)
Oct 23, 2008 2.833 2.893 2.611 2.753 301,699 -0.12(-4.31%)
Oct 22, 2008 2.921 3.081 2.824 2.877 45,220 -0.04(-1.52%)
Oct 21, 2008 3.010 3.010 2.744 2.921 223,101 -0.19(-5.98%)
Oct 20, 2008 3.143 3.408 2.921 3.107 197,535 -0.12(-3.57%)
Oct 17, 2008 3.382 3.390 3.143 3.222 189,277 -0.13(-3.96%)
Oct 16, 2008 3.594 3.798 3.355 3.355 231,245 -0.32(-8.67%)
Oct 15, 2008 3.541 3.718 3.373 3.674 64,412 +0.09(+2.47%)
Oct 14, 2008 3.612 3.975 3.585 3.585 13,142 -0.10(-2.64%)
Oct 13, 2008 4.152 4.161 3.612 3.683 286,622 +0.02(+0.48%)
Oct 10, 2008 3.134 3.851 2.895 3.665 294,034 +0.43(+13.42%)
Oct 09, 2008 3.408 3.408 3.231 3.231 66,624 -0.29(-8.29%)
Oct 08, 2008 3.895 3.948 3.275 3.523 316,322 -0.51(-12.72%)
Oct 07, 2008 4.099 4.169 3.975 4.037 86,511 -0.08(-1.94%)
Oct 06, 2008 4.276 4.276 3.948 4.116 247,531 -0.12(-2.92%)
Oct 03, 2008 4.470 4.470 4.205 4.240 49,331 -0.23(-5.15%)
Oct 02, 2008 4.470 4.559 4.143 4.470 27,608 +0.04(+1.00%)
Oct 01, 2008 4.338 4.479 4.249 4.426 33,486 +0.09(+2.04%)
Sep 30, 2008 4.338 4.497 4.240 4.338 14,042 +0.10(+2.30%)
Sep 29, 2008 4.223 4.417 4.223 4.240 26,110 -0.10(-2.24%)
Sep 26, 2008 4.293 4.397 4.293 4.338 12,195 -0.05(-1.21%)
Sep 25, 2008 4.346 4.462 4.214 4.391 22,264 +0.01(+0.20%)
Sep 24, 2008 4.426 4.426 4.382 4.382 2,154 +0.00(+0.00%)
Sep 23, 2008 4.470 4.639 4.293 4.382 50,417 -0.03(-0.60%)
Sep 22, 2008 4.426 4.771 4.400 4.408 38,287 -0.02(-0.40%)
Sep 19, 2008 4.488 4.639 4.240 4.426 472,600 -0.02(-0.40%)
Sep 18, 2008 4.231 4.444 4.161 4.444 100,421 +0.27(+6.36%)
Sep 17, 2008 4.249 4.293 4.116 4.178 187,551 -0.12(-2.68%)
Sep 16, 2008 4.214 4.320 4.187 4.293 73,132 -0.13(-3.00%)
Sep 15, 2008 4.435 4.462 4.408 4.426 35,928 +0.07(+1.63%)
Sep 12, 2008 4.417 4.479 4.346 4.355 28,542 -0.08(-1.80%)
Sep 11, 2008 4.417 4.453 4.364 4.435 38,831 +0.04(+1.01%)
Sep 10, 2008 4.400 4.453 4.373 4.391 21,602 +0.04(+1.02%)
Sep 09, 2008 4.346 4.400 4.302 4.346 68,176 -0.04(-0.81%)
Sep 08, 2008 4.435 4.444 4.364 4.382 18,861 +0.00(+0.00%)
Sep 05, 2008 4.417 4.426 4.382 4.382 6,588 -0.04(-1.00%)
Sep 04, 2008 4.462 4.464 4.395 4.426 9,440 +0.00(+0.00%)
Sep 03, 2008 4.364 4.541 4.364 4.426 179,076 +0.01(+0.20%)
Sep 02, 2008 4.417 4.541 4.329 4.417 75,711 +0.05(+1.22%)
Aug 29, 2008 4.408 4.577 4.364 4.364 21,508 +0.00(+0.00%)
Aug 28, 2008 4.426 4.426 4.364 4.364 71,888 -0.06(-1.40%)
Aug 27, 2008 4.391 4.426 4.382 4.426 26,431 +0.04(+0.81%)
Aug 26, 2008 4.462 4.462 4.382 4.391 15,992 -0.02(-0.40%)
Aug 25, 2008 4.444 4.462 4.382 4.408 8,740 -0.01(-0.20%)
Aug 22, 2008 4.391 4.417 4.382 4.417 5,241 +0.02(+0.40%)
Aug 21, 2008 4.462 4.470 4.373 4.400 70,034 -0.05(-1.19%)
Aug 20, 2008 4.426 4.453 4.258 4.453 30,648 +0.00(+0.00%)
Aug 19, 2008 4.391 4.479 4.373 4.453 33,053 +0.01(+0.20%)
Aug 18, 2008 4.462 4.470 4.417 4.444 29,314 +0.02(+0.40%)
Aug 15, 2008 4.373 4.479 4.373 4.426 264,110 +0.06(+1.42%)
Aug 14, 2008 4.276 4.382 4.276 4.364 184,014 +0.04(+0.82%)
Aug 13, 2008 4.276 4.373 4.276 4.329 50,420 +0.00(+0.00%)
Aug 12, 2008 3.895 4.382 3.895 4.329 258,638 +0.26(+6.30%)
Aug 11, 2008 4.107 4.116 4.046 4.072 61,249 -0.01(-0.22%)
Aug 08, 2008 4.072 4.116 3.948 4.081 72,247 +0.04(+1.10%)
Aug 07, 2008 4.072 4.072 4.001 4.037 8,639 +0.01(+0.22%)
Aug 06, 2008 4.072 4.090 3.975 4.028 62,702 -0.03(-0.66%)
Aug 05, 2008 3.842 4.063 3.842 4.054 189,789 +0.26(+6.76%)
Aug 04, 2008 3.771 3.842 3.771 3.798 18,604 -0.01(-0.23%)
Aug 01, 2008 3.815 3.833 3.762 3.807 22,571 +0.04(+0.94%)
Jul 31, 2008 3.762 3.789 3.762 3.771 7,817 -0.02(-0.47%)
Jul 30, 2008 3.824 3.895 3.762 3.789 10,356 +0.01(+0.23%)
Jul 29, 2008 3.780 3.824 3.753 3.780 24,182 +0.01(+0.23%)
Jul 28, 2008 3.842 3.842 3.736 3.771 35,132 -0.02(-0.47%)
Jul 25, 2008 3.833 3.842 3.789 3.789 9,220 -0.02(-0.46%)
Jul 24, 2008 3.815 3.815 3.762 3.807 16,438 +0.00(+0.00%)
Jul 23, 2008 3.771 3.815 3.771 3.807 8,040 +0.04(+1.18%)
Jul 22, 2008 3.718 3.780 3.665 3.762 35,481 +0.02(+0.47%)
Jul 21, 2008 3.727 3.807 3.709 3.745 28,829 +0.02(+0.47%)
Jul 18, 2008 3.727 3.807 3.656 3.727 158,395 -0.02(-0.47%)
Jul 17, 2008 3.762 3.771 3.674 3.745 61,018 -0.04(-1.17%)
Jul 16, 2008 3.895 3.930 3.506 3.789 416,944 -0.16(-4.04%)
Jul 15, 2008 3.895 4.099 3.842 3.948 45,489 -0.01(-0.22%)
Jul 14, 2008 3.868 4.019 3.868 3.957 55,019 +0.07(+1.82%)
Jul 11, 2008 3.851 4.099 3.833 3.886 145,360 -0.02(-0.45%)
Jul 10, 2008 3.904 3.922 3.868 3.904 27,676 -0.04(-0.90%)
Jul 09, 2008 3.939 4.231 3.851 3.939 94,415 -0.04(-0.89%)
Jul 08, 2008 4.037 4.063 3.851 3.975 281,627 -0.03(-0.66%)
Jul 07, 2008 4.196 4.196 3.939 4.001 174,965 -0.16(-3.83%)
Jul 04, 2008 4.231 4.231 4.161 4.161 15,513 +0.00(+0.00%)
Jul 03, 2008 4.231 4.231 4.161 4.161 15,513 -0.04(-0.84%)
Jul 02, 2008 4.240 4.240 4.107 4.196 70,409 -0.03(-0.63%)
Jul 01, 2008 4.169 4.276 4.072 4.223 60,512 -0.03(-0.63%)
Jun 30, 2008 4.364 4.364 4.143 4.249 169,302 +0.12(+2.78%)
Jun 27, 2008 4.205 4.346 4.134 4.134 3,082,805 -0.19(-4.50%)
Jun 26, 2008 4.267 4.338 4.178 4.329 115,543 +0.00(+0.00%)
Jun 25, 2008 4.258 4.408 4.249 4.329 137,357 +0.08(+1.87%)
Jun 24, 2008 4.267 4.417 4.223 4.249 323,357 -0.08(-1.84%)
Jun 23, 2008 4.285 4.338 4.240 4.329 52,076 +0.00(+0.00%)
Jun 20, 2008 4.311 4.338 4.231 4.329 113,938 -0.01(-0.20%)
Jun 19, 2008 4.338 4.426 4.293 4.338 249,981 -0.03(-0.61%)
Jun 18, 2008 4.302 4.364 4.249 4.364 28,374 +0.03(+0.61%)
Jun 17, 2008 4.338 4.364 4.311 4.338 49,446 -0.02(-0.41%)
Jun 16, 2008 4.293 4.373 4.116 4.355 43,667 +0.05(+1.23%)
Jun 13, 2008 4.276 4.417 4.099 4.302 86,817 +0.05(+1.25%)
Jun 12, 2008 4.214 4.364 4.161 4.249 42,740 +0.06(+1.48%)
Jun 11, 2008 4.293 4.338 4.178 4.187 41,656 -0.12(-2.87%)
Jun 10, 2008 4.249 4.346 3.957 4.311 100,679 +0.07(+1.67%)
Jun 09, 2008 4.107 4.267 3.930 4.240 128,631 +0.10(+2.35%)
Jun 06, 2008 4.231 4.311 4.125 4.143 66,485 -0.13(-3.11%)
Jun 05, 2008 4.178 4.311 4.116 4.276 75,667 +0.10(+2.33%)
Jun 04, 2008 4.267 4.293 4.081 4.178 348,950 -0.12(-2.68%)
Jun 03, 2008 4.400 4.400 4.240 4.293 76,614 -0.08(-1.82%)
Jun 02, 2008 4.302 4.417 4.214 4.373 143,862 +0.06(+1.44%)
May 30, 2008 4.479 4.479 4.302 4.311 242,665 -0.18(-3.94%)
May 29, 2008 4.417 4.559 4.364 4.488 370,036 +0.07(+1.60%)
May 28, 2008 4.426 4.426 4.293 4.417 744,366 +0.04(+1.01%)
May 27, 2008 4.276 4.426 4.231 4.373 104,584 +0.11(+2.49%)
May 26, 2008 4.408 4.435 4.223 4.267 52,661 +0.00(+0.00%)
May 23, 2008 4.408 4.435 4.223 4.267 52,661 -0.17(-3.79%)
May 22, 2008 4.285 4.435 4.214 4.435 51,316 +0.18(+4.16%)
May 21, 2008 4.346 4.382 4.258 4.258 107,621 +0.01(+0.21%)
May 20, 2008 4.231 4.346 4.187 4.249 54,802 -0.01(-0.21%)
May 19, 2008 4.302 4.355 4.196 4.258 78,255 -0.05(-1.23%)
May 16, 2008 4.462 4.462 4.293 4.311 183,308 -0.05(-1.22%)
May 15, 2008 4.462 4.550 4.338 4.364 23,947 -0.11(-2.38%)
May 14, 2008 4.470 4.559 4.400 4.470 112,883 +0.00(+0.00%)
May 13, 2008 4.470 4.798 4.417 4.470 253,892 +0.00(+0.00%)
May 12, 2008 4.382 4.470 4.382 4.470 52,672 +0.12(+2.64%)
May 09, 2008 4.338 4.417 4.320 4.355 18,604 -0.03(-0.61%)
May 08, 2008 4.462 4.462 4.311 4.382 57,503 -0.04(-1.00%)
May 07, 2008 4.621 4.621 4.426 4.426 267,658 -0.18(-3.85%)
May 06, 2008 4.408 4.639 4.408 4.603 69,119 +0.17(+3.79%)
May 05, 2008 4.453 4.585 4.426 4.435 53,492 -0.02(-0.40%)
May 02, 2008 4.603 4.603 4.444 4.453 140,173 -0.06(-1.37%)
May 01, 2008 4.577 4.585 4.479 4.515 63,485 -0.07(-1.54%)
Apr 30, 2008 4.515 4.630 4.497 4.585 23,766 +0.10(+2.17%)
Apr 29, 2008 4.639 4.647 4.470 4.488 20,963 -0.13(-2.87%)
Apr 28, 2008 4.541 4.647 4.453 4.621 89,322 +0.06(+1.36%)
Apr 25, 2008 4.550 4.594 4.515 4.559 80,846 -0.02(-0.39%)
Apr 24, 2008 4.453 4.585 4.400 4.577 37,899 +0.13(+2.99%)
Apr 23, 2008 4.488 4.594 4.364 4.444 71,385 -0.02(-0.40%)
Apr 22, 2008 4.453 4.506 4.435 4.462 32,597 -0.02(-0.40%)
Apr 21, 2008 4.479 4.568 4.426 4.479 50,058 -0.04(-0.98%)
Apr 18, 2008 4.603 4.639 4.373 4.524 120,843 +0.01(+0.20%)
Apr 17, 2008 4.559 4.647 4.364 4.515 90,657 -0.07(-1.54%)
Apr 16, 2008 4.488 4.621 4.320 4.585 328,749 +0.15(+3.39%)
Apr 15, 2008 4.417 4.470 4.338 4.435 159,144 +0.04(+0.80%)
Apr 14, 2008 4.373 4.435 4.231 4.400 29,751 +0.02(+0.40%)
Apr 11, 2008 4.329 4.408 4.329 4.382 31,584 +0.04(+1.02%)
Apr 10, 2008 4.391 4.426 4.293 4.338 66,040 -0.04(-0.81%)
Apr 09, 2008 4.417 4.453 4.338 4.373 28,944 -0.03(-0.60%)
Apr 08, 2008 4.470 4.524 4.240 4.400 53,696 -0.07(-1.58%)
Apr 07, 2008 4.585 4.585 4.470 4.470 19,126 -0.07(-1.56%)
Apr 04, 2008 4.665 4.692 4.541 4.541 35,571 -0.11(-2.29%)
Apr 03, 2008 4.630 4.692 4.577 4.647 77,573 -0.03(-0.57%)
Apr 02, 2008 4.665 4.683 4.594 4.674 34,515 +0.00(+0.00%)
Apr 01, 2008 4.621 4.763 4.541 4.674 30,116 +0.11(+2.33%)
Mar 31, 2008 4.577 4.851 4.462 4.568 18,213 +0.02(+0.39%)
Mar 28, 2008 4.656 4.692 4.524 4.550 18,835 -0.10(-2.10%)
Mar 27, 2008 4.780 4.780 4.621 4.647 34,242 -0.12(-2.60%)
Mar 26, 2008 4.789 4.789 4.639 4.771 69,155 -0.05(-1.10%)
Mar 25, 2008 4.639 4.869 4.453 4.825 58,485 +0.18(+3.81%)
Mar 24, 2008 4.603 4.656 4.524 4.647 52,817 +0.07(+1.55%)
Mar 21, 2008 5.010 5.515 4.532 4.577 439,460 +0.00(+0.00%)
Mar 20, 2008 5.010 5.515 4.532 4.577 439,460 -0.05(-1.15%)
Mar 19, 2008 4.515 4.833 4.426 4.630 95,435 +0.12(+2.55%)
Mar 18, 2008 4.612 4.780 4.417 4.515 59,845 +0.02(+0.39%)
Mar 17, 2008 4.293 5.117 4.293 4.497 77,135 +0.20(+4.74%)
Mar 14, 2008 4.249 4.417 4.037 4.293 89,644 +0.09(+2.11%)
Mar 13, 2008 4.214 4.293 4.090 4.205 136,110 -0.06(-1.45%)
Mar 12, 2008 4.391 4.391 4.152 4.267 428,445 -0.04(-1.03%)
Mar 11, 2008 4.346 4.426 4.134 4.311 149,900 +0.01(+0.21%)
Mar 10, 2008 4.320 4.462 4.231 4.302 63,696 +0.01(+0.21%)
Mar 07, 2008 4.338 4.426 4.161 4.293 129,499 -0.13(-3.00%)
Mar 06, 2008 4.745 4.807 4.426 4.426 151,229 -0.35(-7.41%)
Mar 05, 2008 4.718 4.869 4.647 4.780 31,514 +0.10(+2.08%)
Mar 04, 2008 4.683 4.833 4.674 4.683 100,043 -0.06(-1.31%)
Mar 03, 2008 4.842 4.842 4.683 4.745 63,264 +0.01(+0.19%)
Feb 29, 2008 4.833 4.860 4.665 4.736 118,037 -0.18(-3.60%)
Feb 28, 2008 4.931 4.975 4.816 4.913 106,003 -0.07(-1.42%)
Feb 27, 2008 4.833 4.993 4.833 4.984 69,080 +0.09(+1.81%)
Feb 26, 2008 4.895 4.957 4.825 4.895 46,262 -0.03(-0.54%)
Feb 25, 2008 4.913 5.152 4.789 4.922 37,776 +0.01(+0.18%)
Feb 22, 2008 4.940 4.957 4.833 4.913 63,834 -0.02(-0.36%)
Feb 21, 2008 5.055 5.241 4.886 4.931 54,610 -0.08(-1.59%)
Feb 20, 2008 4.904 5.046 4.886 5.010 45,693 +0.08(+1.62%)
Feb 19, 2008 5.196 5.294 4.798 4.931 37,681 -0.19(-3.63%)
Feb 18, 2008 5.064 5.214 4.922 5.117 54,156 +0.00(+0.00%)
Feb 15, 2008 5.064 5.214 4.922 5.117 54,156 +0.03(+0.52%)
Feb 14, 2008 5.223 5.311 5.081 5.090 71,388 -0.13(-2.54%)
Feb 13, 2008 5.267 5.267 5.170 5.223 33,196 +0.01(+0.17%)
Feb 12, 2008 5.303 5.303 5.125 5.214 48,142 -0.05(-1.01%)
Feb 11, 2008 5.285 5.338 5.073 5.267 70,419 -0.03(-0.50%)
Feb 08, 2008 5.311 5.418 5.241 5.294 32,446 -0.05(-0.99%)
Feb 07, 2008 5.249 5.418 5.249 5.347 31,546 +0.05(+1.00%)
Feb 06, 2008 5.444 5.486 4.913 5.294 66,924 -0.10(-1.81%)
Feb 05, 2008 5.311 5.488 5.311 5.391 143,125 -0.05(-0.98%)
Feb 04, 2008 5.356 5.488 5.099 5.444 83,112 +0.32(+6.22%)
Feb 01, 2008 5.125 5.125 5.125 5.125 0 +0.00(+0.00%)
Jan 31, 2008 4.886 5.170 4.886 5.125 64,276 +0.16(+3.21%)
Jan 30, 2008 5.179 5.232 4.931 4.966 55,691 -0.07(-1.41%)
Jan 29, 2008 5.019 5.090 4.957 5.037 85,514 +0.05(+1.07%)
Jan 28, 2008 4.957 5.055 4.957 4.984 296,080 +0.02(+0.36%)
Jan 25, 2008 5.125 5.134 4.807 4.966 102,345 -0.07(-1.41%)
Jan 24, 2008 5.125 5.134 4.957 5.037 54,674 -0.05(-1.04%)
Jan 23, 2008 5.002 5.223 4.913 5.090 136,348 +0.03(+0.52%)
Jan 22, 2008 5.125 5.223 5.010 5.064 83,141 -0.05(-1.04%)
Jan 21, 2008 5.249 5.249 5.099 5.117 0 +0.00(+0.00%)
Jan 18, 2008 5.249 5.249 5.099 5.117 171,480 -0.06(-1.20%)
Jan 17, 2008 5.241 5.241 5.090 5.179 63,938 -0.04(-0.68%)
Jan 16, 2008 5.090 5.241 5.046 5.214 302,632 +0.08(+1.55%)
Jan 15, 2008 5.117 5.223 5.090 5.134 88,338 -0.03(-0.51%)
Jan 14, 2008 5.303 5.303 5.134 5.161 132,959 -0.10(-1.85%)
Jan 11, 2008 5.524 5.524 5.241 5.258 212,599 -0.22(-4.04%)
Jan 10, 2008 5.400 5.542 5.382 5.480 597,018 +0.03(+0.49%)
Jan 09, 2008 5.462 5.480 5.356 5.453 144,707 -0.04(-0.65%)
Jan 08, 2008 5.639 5.639 5.444 5.488 54,674 -0.13(-2.36%)
Jan 07, 2008 5.621 5.648 5.488 5.621 90,597 +0.09(+1.60%)
Jan 04, 2008 5.621 5.719 5.471 5.533 114,174 -0.03(-0.48%)
Jan 03, 2008 5.665 5.692 5.444 5.559 167,527 -0.11(-1.88%)
Jan 02, 2008 5.843 5.887 5.568 5.665 335,279 -0.40(-6.57%)
Jan 01, 2008 5.816 6.152 5.311 6.064 1,055,654 +0.00(+0.00%)
Dec 31, 2007 5.816 6.152 5.311 6.064 1,055,654 +0.13(+2.24%)
Dec 28, 2007 6.011 6.099 5.913 5.931 200,964 +0.01(+0.15%)
Dec 27, 2007 5.975 6.108 5.843 5.922 141,386 -0.10(-1.62%)
Dec 26, 2007 5.931 6.099 5.913 6.020 299,617 +0.03(+0.44%)
Dec 24, 2007 6.020 6.152 5.966 5.993 206,725 -0.01(-0.15%)
Dec 21, 2007 5.931 6.002 5.754 6.002 333,882 +0.21(+3.67%)
Dec 20, 2007 5.958 5.958 5.727 5.789 111,496 -0.10(-1.65%)
Dec 19, 2007 5.887 5.922 5.798 5.887 180,065 -0.01(-0.15%)
Dec 18, 2007 5.940 5.966 5.754 5.896 121,437 +0.00(+0.00%)
Dec 17, 2007 5.887 6.002 5.843 5.896 286,365 -0.04(-0.75%)
Dec 14, 2007 5.692 6.816 5.692 5.940 412,208 +0.19(+3.23%)
Dec 13, 2007 5.665 5.860 5.657 5.754 128,327 +0.07(+1.25%)
Dec 12, 2007 5.754 5.754 5.586 5.683 127,018 +0.06(+1.10%)
Dec 11, 2007 5.533 5.719 5.444 5.621 415,935 +0.13(+2.42%)
Dec 10, 2007 5.426 5.524 5.267 5.488 97,262 +0.04(+0.81%)
Dec 07, 2007 5.435 5.444 5.303 5.444 108,107 +0.00(+0.00%)
Dec 06, 2007 5.435 5.524 5.365 5.444 64,163 +0.01(+0.16%)
Dec 05, 2007 5.577 5.595 5.373 5.435 157,472 -0.10(-1.76%)
Dec 04, 2007 5.710 5.745 5.533 5.533 409,158 -0.22(-3.85%)
Dec 03, 2007 5.958 6.002 5.754 5.754 101,216 -0.20(-3.42%)
Nov 30, 2007 5.984 6.064 5.931 5.958 96,606 +0.02(+0.30%)
Nov 29, 2007 6.073 6.082 5.798 5.940 298,565 -0.13(-2.19%)
Nov 28, 2007 6.214 6.223 6.064 6.073 238,468 -0.06(-1.01%)
Nov 27, 2007 6.170 6.232 6.082 6.135 157,014 -0.02(-0.29%)
Nov 26, 2007 6.188 6.232 6.117 6.152 89,580 -0.06(-1.00%)
Nov 23, 2007 6.250 6.276 6.161 6.214 130,587 +0.00(+0.00%)
Nov 21, 2007 6.329 6.374 6.108 6.214 324,305 -0.08(-1.27%)
Nov 20, 2007 6.356 6.418 6.197 6.294 260,270 -0.06(-0.97%)
Nov 19, 2007 6.374 6.444 6.285 6.356 259,592 -0.02(-0.28%)
Nov 16, 2007 6.241 6.409 6.241 6.374 206,612 +0.14(+2.27%)
Nov 15, 2007 6.241 6.294 6.170 6.232 249,313 -0.05(-0.85%)
Nov 14, 2007 6.241 6.329 6.205 6.285 566,178 +0.06(+1.00%)
Nov 13, 2007 6.684 6.684 6.046 6.223 740,935 -0.43(-6.52%)
Nov 12, 2007 6.701 6.701 6.622 6.657 82,577 -0.05(-0.79%)
Nov 09, 2007 6.622 6.710 6.383 6.710 324,208 +0.04(+0.66%)
Nov 08, 2007 6.657 6.666 6.444 6.666 136,235 +0.08(+1.21%)
Nov 07, 2007 6.568 6.604 6.560 6.586 135,896 -0.01(-0.13%)
Nov 06, 2007 6.568 6.639 6.560 6.595 171,141 +0.00(+0.00%)
Nov 05, 2007 6.639 6.710 6.568 6.595 417,969 -0.02(-0.27%)
Nov 02, 2007 6.622 6.648 6.551 6.613 110,705 +0.02(+0.27%)
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.