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

US Medical Devices Ishares ETF (NY: IHI )

55.82 -0.47 (-0.83%)
Streaming Delayed Price Updated: 2:07 PM EDT, Jun 13, 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 29, 2004 4.260 4.274 4.260 4.273 278,202 -0.00(-0.04%)
Oct 28, 2004 4.274 4.290 4.253 4.274 112,178 -0.01(-0.22%)
Oct 27, 2004 4.287 4.306 4.260 4.284 416,021 +0.01(+0.29%)
Oct 26, 2004 4.245 4.281 4.245 4.271 184,613 +0.02(+0.48%)
Oct 25, 2004 4.251 4.274 4.243 4.251 284,612 +0.01(+0.18%)
Oct 22, 2004 4.253 4.259 4.237 4.243 404,483 -0.01(-0.18%)
Oct 21, 2004 4.249 4.259 4.246 4.251 449,354 +0.00(+0.04%)
Oct 20, 2004 4.253 4.259 4.243 4.249 609,609 -0.00(-0.07%)
Oct 19, 2004 4.274 4.274 4.253 4.253 498,712 -0.01(-0.15%)
Oct 18, 2004 4.262 4.265 4.257 4.259 630,762 -0.00(-0.04%)
Oct 15, 2004 4.265 4.265 4.259 4.260 142,306 -0.00(-0.07%)
Oct 14, 2004 4.260 4.271 4.259 4.264 466,662 +0.00(+0.00%)
Oct 13, 2004 4.284 4.284 4.259 4.264 121,793 +0.00(+0.07%)
Oct 12, 2004 4.260 4.276 4.260 4.260 76,922 -0.00(-0.11%)
Oct 11, 2004 4.259 4.267 4.259 4.265 103,845 +0.00(+0.11%)
Oct 08, 2004 4.260 4.267 4.259 4.260 196,151 -0.00(-0.07%)
Oct 07, 2004 4.274 4.274 4.259 4.264 78,204 -0.03(-0.62%)
Oct 06, 2004 4.304 4.306 4.259 4.290 121,152 +0.00(+0.04%)
Oct 05, 2004 4.273 4.295 4.260 4.288 208,972 +0.03(+0.62%)
Oct 04, 2004 4.243 4.262 4.243 4.262 182,049 +0.00(+0.07%)
Oct 01, 2004 4.264 4.270 4.246 4.259 126,921 +0.01(+0.26%)
Sep 30, 2004 4.239 4.253 4.235 4.248 160,895 +0.00(+0.04%)
Sep 29, 2004 4.228 4.246 4.228 4.246 151,280 +0.02(+0.41%)
Sep 28, 2004 4.267 4.273 4.229 4.229 883,324 -0.02(-0.51%)
Sep 27, 2004 4.267 4.267 4.251 4.251 170,511 +0.00(+0.00%)
Sep 24, 2004 4.271 4.271 4.251 4.251 133,973 -0.00(-0.04%)
Sep 23, 2004 4.265 4.265 4.248 4.253 54,486 +0.00(+0.07%)
Sep 22, 2004 4.253 4.256 4.243 4.249 106,409 -0.01(-0.33%)
Sep 21, 2004 4.259 4.264 4.253 4.264 178,203 +0.00(+0.11%)
Sep 20, 2004 4.288 4.288 4.254 4.259 85,896 -0.01(-0.29%)
Sep 17, 2004 4.301 4.301 4.268 4.271 213,459 -0.00(-0.11%)
Sep 16, 2004 4.279 4.282 4.274 4.276 121,152 +0.00(+0.00%)
Sep 15, 2004 4.276 4.290 4.274 4.276 94,229 +0.00(+0.00%)
Sep 14, 2004 4.298 4.298 4.271 4.276 124,357 +0.00(+0.04%)
Sep 13, 2004 4.290 4.290 4.273 4.274 67,948 +0.00(+0.00%)
Sep 10, 2004 4.271 4.287 4.262 4.274 178,844 -0.00(-0.11%)
Sep 09, 2004 4.285 4.288 4.264 4.279 246,151 +0.01(+0.22%)
Sep 08, 2004 4.268 4.306 4.259 4.270 221,151 -0.01(-0.29%)
Sep 07, 2004 4.235 4.282 4.235 4.282 184,613 +0.05(+1.18%)
Sep 03, 2004 4.235 4.245 4.228 4.232 223,074 -0.00(-0.07%)
Sep 02, 2004 4.234 4.235 4.228 4.235 380,765 +0.00(+0.04%)
Sep 01, 2004 4.231 4.234 4.228 4.234 585,250 +0.00(+0.00%)
Aug 31, 2004 4.235 4.240 4.228 4.234 326,919 -0.00(-0.04%)
Aug 30, 2004 4.235 4.246 4.228 4.235 632,686 -0.01(-0.18%)
Aug 27, 2004 4.251 4.251 4.240 4.243 649,352 -0.01(-0.18%)
Aug 26, 2004 4.246 4.251 4.243 4.251 438,457 -0.00(-0.04%)
Aug 25, 2004 4.243 4.254 4.240 4.253 463,456 +0.00(+0.04%)
Aug 24, 2004 4.228 4.251 4.228 4.251 674,993 +0.03(+0.63%)
Aug 23, 2004 4.228 4.234 4.221 4.225 930,759 -0.01(-0.22%)
Aug 20, 2004 4.234 4.235 4.226 4.234 167,947 +0.00(+0.07%)
Aug 19, 2004 4.234 4.239 4.218 4.231 1,380,114 -0.01(-0.18%)
Aug 18, 2004 4.228 4.245 4.221 4.239 374,355 +0.00(+0.07%)
Aug 17, 2004 4.234 4.235 4.220 4.235 1,357,678 +0.00(+0.04%)
Aug 16, 2004 4.223 4.243 4.223 4.234 1,604,471 +0.01(+0.30%)
Aug 13, 2004 4.212 4.231 4.181 4.221 3,547,400 +0.00(+0.04%)
Aug 12, 2004 4.245 4.251 4.217 4.220 717,941 -0.02(-0.59%)
Aug 11, 2004 4.243 4.248 4.243 4.245 819,863 +0.00(+0.00%)
Aug 10, 2004 4.242 4.251 4.239 4.245 867,940 +0.01(+0.18%)
Aug 09, 2004 4.220 4.245 4.215 4.237 412,816 +0.01(+0.22%)
Aug 06, 2004 4.246 4.254 4.220 4.228 541,020 -0.02(-0.59%)
Aug 05, 2004 4.249 4.253 4.245 4.253 701,275 +0.00(+0.04%)
Aug 04, 2004 4.248 4.253 4.246 4.251 1,283,320 +0.00(+0.04%)
Aug 03, 2004 4.251 4.253 4.248 4.249 270,510 -0.01(-0.15%)
Aug 02, 2004 4.254 4.259 4.245 4.256 446,149 -0.00(-0.07%)
Jul 30, 2004 4.243 4.259 4.242 4.259 913,452 +0.02(+0.37%)
Jul 29, 2004 4.242 4.249 4.232 4.243 280,766 +0.01(+0.15%)
Jul 28, 2004 4.246 4.249 4.235 4.237 406,406 -0.01(-0.18%)
Jul 27, 2004 4.243 4.259 4.243 4.245 483,969 +0.00(+0.07%)
Jul 26, 2004 4.235 4.245 4.235 4.242 280,766 +0.01(+0.15%)
Jul 23, 2004 4.246 4.257 4.235 4.235 591,660 -0.02(-0.40%)
Jul 22, 2004 4.245 4.267 4.243 4.253 507,687 -0.01(-0.18%)
Jul 21, 2004 4.271 4.271 4.259 4.260 367,304 -0.00(-0.04%)
Jul 20, 2004 4.254 4.274 4.239 4.262 155,126 +0.02(+0.55%)
Jul 19, 2004 4.231 4.251 4.229 4.239 539,097 +0.01(+0.15%)
Jul 16, 2004 4.251 4.251 4.232 4.232 940,375 -0.01(-0.26%)
Jul 15, 2004 4.243 4.251 4.243 4.243 164,741 +0.00(+0.00%)
Jul 14, 2004 4.231 4.249 4.228 4.243 1,024,989 +0.00(+0.00%)
Jul 13, 2004 4.215 4.243 4.215 4.243 719,223 +0.02(+0.41%)
Jul 12, 2004 4.214 4.243 4.207 4.226 1,057,681 +0.01(+0.30%)
Jul 09, 2004 4.251 4.256 4.214 4.214 1,792,930 -0.04(-0.88%)
Jul 08, 2004 4.253 4.267 4.249 4.251 544,225 -0.00(-0.04%)
Jul 07, 2004 4.259 4.273 4.249 4.253 1,126,911 -0.00(-0.11%)
Jul 06, 2004 4.267 4.270 4.254 4.257 1,081,399 -0.00(-0.04%)
Jul 02, 2004 4.262 4.267 4.253 4.259 819,863 -0.01(-0.18%)
Jul 01, 2004 4.259 4.274 4.259 4.267 1,376,268 -0.00(-0.07%)
Jun 30, 2004 4.262 4.274 4.253 4.270 2,534,590 +0.01(+0.18%)
Jun 29, 2004 4.295 4.295 4.260 4.262 2,011,518 -0.04(-0.91%)
Jun 28, 2004 4.303 4.313 4.278 4.301 14,758,186 +0.18(+4.27%)
Jun 25, 2004 4.059 4.125 4.023 4.125 592,942 +0.07(+1.61%)
Jun 24, 2004 4.062 4.103 4.056 4.059 446,790 -0.02(-0.46%)
Jun 23, 2004 4.092 4.098 4.044 4.078 151,921 -0.02(-0.53%)
Jun 22, 2004 4.053 4.103 4.030 4.100 439,098 +0.07(+1.66%)
Jun 21, 2004 4.056 4.125 4.020 4.033 198,715 -0.04(-0.96%)
Jun 18, 2004 4.097 4.109 4.056 4.072 396,790 -0.01(-0.23%)
Jun 17, 2004 4.118 4.122 4.050 4.081 186,536 -0.02(-0.53%)
Jun 16, 2004 4.136 4.136 4.064 4.103 172,434 -0.02(-0.42%)
Jun 15, 2004 4.104 4.140 4.100 4.120 207,049 +0.03(+0.76%)
Jun 14, 2004 4.198 4.198 4.087 4.089 316,022 -0.10(-2.38%)
Jun 10, 2004 4.134 4.225 4.134 4.189 360,893 +0.04(+0.94%)
Jun 09, 2004 4.150 4.173 4.134 4.150 266,664 +0.00(+0.00%)
Jun 08, 2004 4.150 4.182 4.145 4.150 107,050 -0.02(-0.37%)
Jun 07, 2004 4.142 4.235 4.142 4.165 291,022 +0.05(+1.14%)
Jun 04, 2004 4.143 4.173 4.118 4.118 601,917 -0.00(-0.04%)
Jun 03, 2004 4.131 4.153 4.120 4.120 249,356 -0.03(-0.64%)
Jun 02, 2004 4.156 4.156 4.112 4.147 259,612 -0.01(-0.19%)
Jun 01, 2004 4.157 4.178 4.114 4.154 414,739 -0.01(-0.34%)
May 28, 2004 4.214 4.229 4.134 4.168 831,402 -0.08(-1.98%)
May 27, 2004 4.274 4.288 4.251 4.253 280,125 -0.03(-0.69%)
May 26, 2004 4.288 4.304 4.276 4.282 319,868 -0.01(-0.33%)
May 25, 2004 4.290 4.306 4.274 4.296 688,454 -0.01(-0.22%)
May 24, 2004 4.290 4.334 4.256 4.306 519,225 +0.02(+0.36%)
May 21, 2004 4.134 4.337 4.134 4.290 4,405,084 +0.56(+14.97%)
May 20, 2004 3.686 3.732 3.658 3.732 222,433 +0.04(+1.01%)
May 19, 2004 3.811 3.822 3.666 3.694 226,920 -0.11(-2.87%)
May 18, 2004 3.758 3.808 3.733 3.803 94,229 +0.06(+1.63%)
May 17, 2004 3.859 3.859 3.742 3.742 632,045 -0.13(-3.42%)
May 14, 2004 3.869 3.941 3.830 3.875 172,434 -0.00(-0.04%)
May 13, 2004 3.822 3.889 3.819 3.877 897,426 +0.05(+1.43%)
May 12, 2004 3.802 3.822 3.744 3.822 244,228 +0.00(+0.12%)
May 11, 2004 3.747 3.830 3.738 3.817 112,178 +0.09(+2.30%)
May 10, 2004 3.838 3.838 3.732 3.732 192,305 -0.12(-3.16%)
May 07, 2004 3.852 3.877 3.814 3.853 306,407 +0.00(+0.04%)
May 06, 2004 3.861 3.863 3.730 3.852 253,843 -0.02(-0.64%)
May 05, 2004 3.867 3.900 3.861 3.877 165,382 +0.02(+0.44%)
May 04, 2004 3.850 3.900 3.799 3.859 232,048 +0.01(+0.24%)
May 03, 2004 3.892 3.900 3.844 3.850 135,255 -0.03(-0.68%)
Apr 30, 2004 3.892 3.914 3.828 3.877 174,357 -0.00(-0.08%)
Apr 29, 2004 3.898 3.925 3.872 3.880 156,408 -0.02(-0.48%)
Apr 28, 2004 3.919 3.928 3.841 3.898 275,638 -0.04(-0.91%)
Apr 27, 2004 3.967 3.984 3.894 3.934 228,843 -0.05(-1.14%)
Apr 26, 2004 3.919 3.994 3.880 3.980 460,892 +0.07(+1.84%)
Apr 23, 2004 3.576 3.936 3.557 3.908 1,278,833 +0.37(+10.35%)
Apr 22, 2004 3.471 3.562 3.471 3.541 178,844 +0.07(+2.02%)
Apr 21, 2004 3.430 3.505 3.430 3.471 112,178 +0.04(+1.09%)
Apr 20, 2004 3.491 3.510 3.424 3.434 193,587 -0.06(-1.61%)
Apr 19, 2004 3.435 3.510 3.432 3.490 121,152 +0.05(+1.45%)
Apr 16, 2004 3.448 3.499 3.432 3.440 135,896 +0.01(+0.27%)
Apr 15, 2004 3.402 3.432 3.401 3.430 174,357 +0.03(+1.01%)
Apr 14, 2004 3.430 3.435 3.385 3.396 132,690 -0.04(-1.05%)
Apr 13, 2004 3.471 3.482 3.412 3.432 211,536 -0.02(-0.45%)
Apr 12, 2004 3.416 3.452 3.416 3.448 119,870 +0.02(+0.45%)
Apr 08, 2004 3.452 3.463 3.426 3.432 485,892 +0.01(+0.36%)
Apr 07, 2004 3.416 3.424 3.354 3.420 237,818 +0.00(+0.09%)
Apr 06, 2004 3.416 3.443 3.401 3.416 183,331 -0.02(-0.45%)
Apr 05, 2004 3.418 3.448 3.402 3.432 333,330 +0.00(+0.09%)
Apr 02, 2004 3.338 3.429 3.338 3.429 224,356 +0.12(+3.48%)
Apr 01, 2004 3.256 3.313 3.209 3.313 884,606 +0.10(+3.01%)
Mar 31, 2004 3.195 3.235 3.179 3.217 516,020 +0.04(+1.18%)
Mar 30, 2004 3.179 3.209 3.167 3.179 394,226 +0.00(+0.15%)
Mar 29, 2004 3.151 3.182 3.151 3.175 201,280 +0.02(+0.69%)
Mar 26, 2004 3.182 3.206 3.142 3.153 163,459 -0.01(-0.44%)
Mar 25, 2004 3.175 3.175 3.145 3.167 391,021 +0.01(+0.35%)
Mar 24, 2004 3.182 3.192 3.142 3.156 144,229 -0.01(-0.34%)
Mar 23, 2004 3.167 3.198 3.165 3.167 488,456 +0.04(+1.25%)
Mar 22, 2004 3.203 3.203 3.126 3.128 209,613 -0.07(-2.10%)
Mar 19, 2004 3.234 3.303 3.182 3.195 152,562 -0.01(-0.24%)
Mar 18, 2004 3.257 3.282 3.170 3.203 185,254 -0.07(-2.14%)
Mar 17, 2004 3.290 3.293 3.239 3.273 126,921 +0.01(+0.33%)
Mar 16, 2004 3.326 3.326 3.200 3.262 222,433 -0.06(-1.92%)
Mar 15, 2004 3.427 3.427 3.315 3.326 326,278 -0.10(-2.96%)
Mar 12, 2004 3.356 3.427 3.338 3.427 116,665 +0.07(+2.19%)
Mar 11, 2004 3.357 3.432 3.352 3.354 164,100 -0.00(-0.09%)
Mar 10, 2004 3.474 3.474 3.357 3.357 147,434 -0.11(-3.24%)
Mar 09, 2004 3.455 3.496 3.430 3.469 179,485 -0.01(-0.27%)
Mar 08, 2004 3.480 3.530 3.465 3.479 192,946 +0.01(+0.18%)
Mar 05, 2004 3.499 3.572 3.465 3.473 133,332 -0.02(-0.54%)
Mar 04, 2004 3.465 3.494 3.432 3.491 160,895 +0.03(+0.90%)
Mar 03, 2004 3.441 3.551 3.401 3.460 326,278 +0.02(+0.59%)
Mar 02, 2004 3.415 3.474 3.401 3.440 383,970 +0.01(+0.27%)
Mar 01, 2004 3.432 3.432 3.360 3.430 237,818 -0.00(-0.05%)
Feb 27, 2004 3.471 3.479 3.365 3.432 437,816 +0.01(+0.23%)
Feb 26, 2004 3.437 3.445 3.393 3.424 204,485 +0.01(+0.23%)
Feb 25, 2004 3.416 3.427 3.391 3.416 172,434 -0.02(-0.45%)
Feb 24, 2004 3.365 3.455 3.351 3.432 254,484 +0.07(+2.23%)
Feb 23, 2004 3.391 3.404 3.357 3.357 192,946 -0.03(-1.01%)
Feb 20, 2004 3.370 3.410 3.299 3.391 162,818 +0.04(+1.16%)
Feb 19, 2004 3.426 3.437 3.351 3.352 123,075 -0.06(-1.69%)
Feb 18, 2004 3.432 3.441 3.401 3.410 108,973 -0.02(-0.59%)
Feb 17, 2004 3.463 3.477 3.410 3.430 101,922 -0.02(-0.59%)
Feb 13, 2004 3.494 3.549 3.451 3.451 166,665 -0.04(-1.25%)
Feb 12, 2004 3.583 3.583 3.494 3.494 75,640 -0.10(-2.90%)
Feb 11, 2004 3.568 3.601 3.547 3.599 108,332 +0.03(+0.87%)
Feb 10, 2004 3.459 3.568 3.440 3.568 175,639 +0.12(+3.63%)
Feb 09, 2004 3.412 3.443 3.399 3.443 87,819 +0.05(+1.38%)
Feb 06, 2004 3.409 3.409 3.318 3.396 110,896 +0.01(+0.32%)
Feb 05, 2004 3.368 3.385 3.318 3.385 134,614 +0.04(+1.21%)
Feb 04, 2004 3.440 3.443 3.338 3.345 214,741 -0.11(-3.29%)
Feb 03, 2004 3.476 3.487 3.452 3.459 82,691 -0.02(-0.49%)
Feb 02, 2004 3.530 3.535 3.463 3.476 106,409 -0.07(-1.98%)
Jan 30, 2004 3.457 3.546 3.438 3.546 164,741 +0.10(+3.04%)
Jan 29, 2004 3.468 3.546 3.440 3.441 237,177 -0.01(-0.32%)
Jan 28, 2004 3.530 3.565 3.446 3.452 150,639 -0.06(-1.78%)
Jan 27, 2004 3.582 3.590 3.515 3.515 118,588 -0.07(-2.00%)
Jan 26, 2004 3.580 3.605 3.523 3.586 191,664 -0.01(-0.26%)
Jan 23, 2004 3.604 3.625 3.541 3.596 244,228 +0.01(+0.22%)
Jan 22, 2004 3.616 3.643 3.582 3.588 171,152 -0.01(-0.35%)
Jan 21, 2004 3.526 3.601 3.510 3.601 215,382 +0.06(+1.67%)
Jan 20, 2004 3.588 3.588 3.510 3.541 303,202 -0.01(-0.22%)
Jan 16, 2004 3.518 3.597 3.518 3.549 169,229 +0.05(+1.34%)
Jan 15, 2004 3.580 3.588 3.501 3.502 239,741 -0.07(-1.88%)
Jan 14, 2004 3.571 3.586 3.502 3.569 435,893 +0.01(+0.39%)
Jan 13, 2004 3.479 3.582 3.473 3.555 612,173 +0.09(+2.66%)
Jan 12, 2004 3.463 3.469 3.412 3.463 143,588 +0.01(+0.18%)
Jan 09, 2004 3.413 3.527 3.406 3.457 306,407 +0.05(+1.51%)
Jan 08, 2004 3.416 3.416 3.401 3.406 448,072 -0.00(-0.14%)
Jan 07, 2004 3.377 3.416 3.390 3.410 181,408 +0.03(+0.97%)
Jan 06, 2004 3.448 3.451 3.377 3.377 125,639 -0.09(-2.48%)
Jan 05, 2004 3.463 3.479 3.455 3.463 866,017 +0.02(+0.59%)
Jan 02, 2004 3.432 3.491 3.432 3.443 213,459 -0.00(-0.14%)
Dec 31, 2003 3.432 3.448 3.401 3.448 1,139,732 -0.02(-0.45%)
Dec 30, 2003 3.427 3.477 3.416 3.463 137,819 +0.04(+1.05%)
Dec 29, 2003 3.374 3.427 3.362 3.427 133,332 +0.05(+1.57%)
Dec 26, 2003 3.310 3.379 3.310 3.374 70,512 +0.06(+1.69%)
Dec 24, 2003 3.432 3.441 3.276 3.318 196,792 -0.11(-3.32%)
Dec 23, 2003 3.354 3.432 3.313 3.432 741,659 +0.12(+3.58%)
Dec 22, 2003 3.245 3.338 3.245 3.313 193,587 +0.08(+2.36%)
Dec 19, 2003 3.273 3.276 3.229 3.237 258,971 -0.04(-1.10%)
Dec 18, 2003 3.229 3.285 3.229 3.273 1,009,605 +0.06(+1.80%)
Dec 17, 2003 3.229 3.232 3.204 3.215 1,144,219 -0.01(-0.43%)
Dec 16, 2003 3.268 3.274 3.235 3.229 1,955,108 -0.04(-1.19%)
Dec 15, 2003 3.376 3.376 3.268 3.268 99,357 -0.05(-1.64%)
Dec 12, 2003 3.289 3.323 3.259 3.323 148,716 +0.06(+1.91%)
Dec 11, 2003 3.253 3.331 3.234 3.260 318,586 +0.00(+0.00%)
Dec 10, 2003 3.313 3.313 3.260 3.260 329,483 -0.05(-1.60%)
Dec 09, 2003 3.438 3.438 3.312 3.313 741,659 -0.11(-3.19%)
Dec 08, 2003 3.432 3.448 3.401 3.423 142,306 +0.01(+0.41%)
Dec 05, 2003 3.459 3.459 3.404 3.409 64,101 -0.05(-1.35%)
Dec 04, 2003 3.432 3.469 3.412 3.455 214,100 +0.01(+0.36%)
Dec 03, 2003 3.462 3.477 3.423 3.443 234,613 -0.02(-0.59%)
Dec 02, 2003 3.478 3.490 3.451 3.463 201,280 -0.02(-0.45%)
Dec 01, 2003 3.469 3.479 3.460 3.479 254,484 +0.01(+0.22%)
Nov 28, 2003 3.463 3.471 3.434 3.471 39,102 +0.01(+0.23%)
Nov 26, 2003 3.455 3.463 3.432 3.463 92,947 +0.01(+0.32%)
Nov 25, 2003 3.460 3.471 3.440 3.452 189,100 -0.03(-0.98%)
Nov 24, 2003 3.471 3.487 3.469 3.487 166,023 +0.02(+0.54%)
Nov 21, 2003 3.446 3.471 3.435 3.468 78,845 +0.03(+0.95%)
Nov 20, 2003 3.416 3.448 3.399 3.435 1,083,322 +0.01(+0.32%)
Nov 19, 2003 3.435 3.469 3.393 3.424 199,356 -0.01(-0.32%)
Nov 18, 2003 3.460 3.471 3.432 3.435 155,126 -0.01(-0.36%)
Nov 17, 2003 3.413 3.469 3.412 3.448 372,432 +0.01(+0.18%)
Nov 14, 2003 3.469 3.479 3.440 3.441 123,075 -0.02(-0.63%)
Nov 13, 2003 3.455 3.505 3.455 3.463 199,998 -0.01(-0.22%)
Nov 12, 2003 3.471 3.474 3.463 3.471 350,637 +0.00(+0.00%)
Nov 11, 2003 3.455 3.455 3.424 3.471 872,427 +0.01(+0.23%)
Nov 10, 2003 3.462 3.471 3.459 3.463 364,739 -0.00(-0.05%)
Nov 07, 2003 3.479 3.487 3.463 3.465 681,403 -0.01(-0.40%)
Nov 06, 2003 3.484 3.487 3.440 3.479 426,918 -0.00(-0.13%)
Nov 05, 2003 3.446 3.498 3.452 3.484 171,152 +0.00(+0.13%)
Nov 04, 2003 3.446 3.494 3.446 3.479 308,330 +0.04(+1.09%)
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.