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

Macy's (NY: M )

18.32 -0.10 (-0.52%)
Streaming Delayed Price Updated: 2:48 PM EDT, Jun 18, 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 (%)
Nov 30, 2009 10.60 10.60 9.845 10.11 41,600,028 -0.41(-3.89%)
Nov 27, 2009 10.57 10.74 10.40 10.52 12,928,668 -0.37(-3.36%)
Nov 25, 2009 10.69 10.91 10.61 10.89 11,818,489 +0.33(+3.17%)
Nov 24, 2009 10.41 10.65 10.37 10.55 18,274,800 +0.17(+1.67%)
Nov 23, 2009 10.78 10.86 10.32 10.38 22,043,780 -0.23(-2.16%)
Nov 20, 2009 10.66 10.87 10.33 10.61 16,883,562 -0.17(-1.55%)
Nov 19, 2009 10.87 10.97 10.65 10.77 12,674,185 -0.18(-1.64%)
Nov 18, 2009 11.04 11.17 10.92 10.95 17,775,730 +0.02(+0.17%)
Nov 17, 2009 11.13 11.39 10.81 10.94 24,271,322 -0.33(-2.92%)
Nov 16, 2009 11.31 11.47 11.18 11.26 18,136,170 +0.10(+0.89%)
Nov 13, 2009 11.00 11.25 10.88 11.17 20,548,674 +0.32(+2.91%)
Nov 12, 2009 11.18 11.38 10.82 10.85 30,461,762 -0.22(-2.02%)
Nov 11, 2009 11.41 11.57 10.92 11.07 88,990,520 -0.97(-8.08%)
Nov 10, 2009 12.24 12.26 11.82 12.05 21,083,942 -0.03(-0.26%)
Nov 09, 2009 12.19 12.19 11.95 12.08 15,692,246 +0.19(+1.56%)
Nov 06, 2009 11.45 11.92 11.33 11.89 28,526,034 +0.86(+7.78%)
Nov 05, 2009 10.84 11.21 10.45 11.03 26,787,466 +0.11(+1.05%)
Nov 04, 2009 11.10 11.20 10.89 10.92 22,788,234 -0.10(-0.90%)
Nov 03, 2009 10.80 11.24 10.60 11.02 24,437,080 +0.04(+0.40%)
Nov 02, 2009 10.97 11.41 10.60 10.97 27,854,188 +0.08(+0.74%)
Oct 30, 2009 11.46 11.46 10.81 10.89 19,522,208 -0.50(-4.35%)
Oct 29, 2009 11.14 11.45 11.01 11.39 17,736,900 +0.43(+3.96%)
Oct 28, 2009 11.23 11.49 10.87 10.95 19,804,014 -0.37(-3.28%)
Oct 27, 2009 11.49 11.59 11.19 11.33 16,436,057 -0.16(-1.35%)
Oct 26, 2009 11.73 11.95 11.42 11.48 14,481,481 -0.22(-1.85%)
Oct 23, 2009 11.87 11.92 11.67 11.70 15,263,147 -0.37(-3.03%)
Oct 22, 2009 11.77 12.19 11.70 12.06 23,181,486 +0.36(+3.07%)
Oct 21, 2009 12.21 12.47 11.68 11.70 25,918,176 -0.56(-4.55%)
Oct 20, 2009 12.30 12.45 12.20 12.26 18,536,182 -0.32(-2.56%)
Oct 19, 2009 12.35 12.69 12.32 12.58 11,623,250 +0.30(+2.42%)
Oct 16, 2009 12.35 12.45 12.06 12.29 14,595,203 -0.20(-1.59%)
Oct 15, 2009 12.79 12.92 12.37 12.49 21,718,718 -0.36(-2.80%)
Oct 14, 2009 12.51 12.86 12.43 12.85 15,919,441 +0.61(+4.96%)
Oct 13, 2009 12.11 12.62 12.03 12.24 24,195,544 +0.07(+0.61%)
Oct 12, 2009 12.08 12.18 11.96 12.16 12,866,419 +0.29(+2.45%)
Oct 09, 2009 12.11 12.15 11.84 11.87 13,238,336 -0.24(-1.95%)
Oct 08, 2009 11.60 12.16 11.39 12.11 25,726,360 +0.58(+5.06%)
Oct 07, 2009 11.55 11.73 11.36 11.52 15,472,582 +0.04(+0.32%)
Oct 06, 2009 11.46 11.82 11.38 11.49 16,143,008 +0.14(+1.26%)
Oct 05, 2009 10.90 11.38 10.85 11.35 18,694,646 +0.56(+5.17%)
Oct 02, 2009 10.47 10.87 10.47 10.79 23,835,952 -0.02(-0.17%)
Oct 01, 2009 11.25 11.39 10.79 10.81 24,749,330 -0.53(-4.70%)
Sep 30, 2009 11.33 11.48 10.94 11.34 16,752,070 +0.02(+0.16%)
Sep 29, 2009 11.17 11.49 11.17 11.32 15,418,131 +0.17(+1.50%)
Sep 28, 2009 11.12 11.30 10.99 11.15 10,067,650 +0.12(+1.12%)
Sep 25, 2009 11.05 11.11 10.83 11.03 15,461,360 -0.14(-1.22%)
Sep 24, 2009 11.52 11.52 11.00 11.17 17,139,360 -0.26(-2.28%)
Sep 23, 2009 11.72 11.79 11.38 11.43 20,045,554 -0.21(-1.81%)
Sep 22, 2009 11.66 11.88 11.49 11.64 27,333,886 +0.61(+5.51%)
Sep 21, 2009 11.05 11.28 10.82 11.03 18,176,560 -0.15(-1.33%)
Sep 18, 2009 11.00 11.21 10.73 11.18 13,703,406 +0.25(+2.27%)
Sep 17, 2009 10.81 11.32 10.71 10.93 19,839,344 +0.12(+1.13%)
Sep 16, 2009 10.97 11.04 10.73 10.81 18,627,580 -0.11(-1.01%)
Sep 15, 2009 10.53 11.15 10.51 10.92 32,871,306 +0.48(+4.63%)
Sep 14, 2009 9.870 10.46 9.789 10.43 16,484,999 +0.47(+4.73%)
Sep 11, 2009 10.09 10.12 9.893 9.963 14,378,890 -0.10(-0.99%)
Sep 10, 2009 9.987 10.11 9.857 10.06 12,399,964 +0.14(+1.37%)
Sep 09, 2009 9.609 10.000 9.417 9.925 22,683,496 +0.33(+3.49%)
Sep 08, 2009 9.448 9.665 9.442 9.591 15,003,025 +0.16(+1.71%)
Sep 04, 2009 9.268 9.454 9.144 9.429 10,835,937 +0.16(+1.74%)
Sep 03, 2009 9.281 9.442 9.088 9.268 21,249,814 +0.12(+1.36%)
Sep 02, 2009 9.299 9.374 9.057 9.144 21,566,302 -0.25(-2.70%)
Sep 01, 2009 9.516 9.981 9.355 9.398 22,435,122 -0.22(-2.32%)
Aug 31, 2009 9.758 9.789 9.485 9.622 12,454,060 -0.24(-2.45%)
Aug 28, 2009 9.820 9.882 9.628 9.863 14,349,288 +0.16(+1.66%)
Aug 27, 2009 9.721 9.778 9.423 9.702 10,636,735 -0.02(-0.25%)
Aug 26, 2009 9.801 9.944 9.622 9.727 14,890,133 -0.10(-1.01%)
Aug 25, 2009 9.591 10.10 9.479 9.826 22,734,542 +0.33(+3.46%)
Aug 24, 2009 9.553 9.677 9.467 9.498 12,600,250 -0.02(-0.20%)
Aug 21, 2009 9.349 9.665 9.243 9.516 18,059,066 +0.29(+3.09%)
Aug 20, 2009 9.082 9.293 8.977 9.231 16,855,660 +0.17(+1.85%)
Aug 19, 2009 8.865 9.095 8.735 9.064 19,060,312 +0.06(+0.62%)
Aug 18, 2009 9.039 9.113 8.685 9.008 21,966,734 +0.01(+0.07%)
Aug 17, 2009 9.181 9.281 8.871 9.002 24,831,678 -0.49(-5.16%)
Aug 14, 2009 10.01 10.11 9.405 9.491 22,631,706 -0.52(-5.20%)
Aug 13, 2009 10.17 10.25 9.839 10.01 31,620,486 -0.15(-1.52%)
Aug 12, 2009 9.547 10.32 9.504 10.17 42,245,800 +0.58(+6.01%)
Aug 11, 2009 9.460 9.814 9.262 9.591 25,737,780 +0.15(+1.58%)
Aug 10, 2009 9.907 9.956 9.299 9.442 22,554,136 -0.47(-4.75%)
Aug 07, 2009 9.405 9.994 9.281 9.913 21,918,424 +0.61(+6.53%)
Aug 06, 2009 9.250 9.882 9.138 9.305 29,854,156 +0.49(+5.56%)
Aug 05, 2009 8.623 8.896 8.416 8.816 18,811,198 +0.13(+1.50%)
Aug 04, 2009 8.915 8.989 8.636 8.686 14,412,603 -0.29(-3.25%)
Aug 03, 2009 8.772 9.039 8.611 8.977 17,250,260 +0.35(+4.10%)
Jul 31, 2009 8.530 8.754 8.425 8.623 14,280,725 +0.19(+2.20%)
Jul 30, 2009 8.363 8.630 8.320 8.437 10,139,351 +0.20(+2.48%)
Jul 29, 2009 8.202 8.481 8.066 8.233 11,036,709 -0.03(-0.38%)
Jul 28, 2009 8.047 8.276 8.047 8.264 12,504,350 +0.07(+0.91%)
Jul 27, 2009 8.363 8.413 8.084 8.190 13,465,796 -0.22(-2.65%)
Jul 24, 2009 8.152 8.444 7.997 8.413 16,892,388 +0.18(+2.18%)
Jul 23, 2009 7.849 8.512 7.756 8.233 29,383,356 +0.38(+4.81%)
Jul 22, 2009 7.656 8.004 7.532 7.855 14,630,206 +0.16(+2.10%)
Jul 21, 2009 7.960 8.016 7.532 7.694 14,370,868 -0.19(-2.44%)
Jul 20, 2009 7.433 7.923 7.433 7.886 18,183,216 +0.50(+6.80%)
Jul 17, 2009 7.284 7.452 7.185 7.384 13,168,254 +0.07(+1.02%)
Jul 16, 2009 7.322 7.384 7.080 7.309 14,434,280 -0.09(-1.17%)
Jul 15, 2009 6.962 7.452 6.888 7.396 23,502,832 +0.56(+8.26%)
Jul 14, 2009 6.640 6.850 6.478 6.832 13,790,347 +0.23(+3.47%)
Jul 13, 2009 6.497 6.640 6.454 6.602 17,919,344 +0.02(+0.38%)
Jul 10, 2009 6.571 6.757 6.528 6.578 16,241,523 -0.01(-0.19%)
Jul 09, 2009 6.664 6.881 6.575 6.590 19,832,506 -0.04(-0.56%)
Jul 08, 2009 6.726 6.795 6.516 6.627 16,709,920 -0.06(-0.93%)
Jul 07, 2009 6.863 6.888 6.677 6.689 9,965,298 -0.17(-2.44%)
Jul 06, 2009 6.733 7.012 6.664 6.857 16,087,495 +0.04(+0.55%)
Jul 02, 2009 7.129 7.179 6.819 6.819 12,956,245 -0.46(-6.30%)
Jul 01, 2009 7.371 7.563 7.253 7.278 9,748,655 -0.01(-0.17%)
Jun 30, 2009 7.415 7.495 7.129 7.291 12,606,765 -0.11(-1.51%)
Jun 29, 2009 7.278 7.495 7.179 7.402 15,165,626 +0.17(+2.31%)
Jun 26, 2009 7.371 7.415 7.163 7.235 9,540,441 -0.10(-1.35%)
Jun 25, 2009 7.278 7.421 7.204 7.334 16,037,828 +0.27(+3.86%)
Jun 24, 2009 6.826 7.191 6.770 7.061 19,306,582 +0.31(+4.59%)
Jun 23, 2009 7.049 7.092 6.702 6.751 23,969,170 -0.30(-4.22%)
Jun 22, 2009 6.875 7.123 6.699 7.049 27,058,836 -0.01(-0.18%)
Jun 19, 2009 6.633 7.092 6.633 7.061 29,820,030 +0.47(+7.15%)
Jun 18, 2009 6.987 6.999 6.491 6.590 26,210,018 -0.37(-5.34%)
Jun 17, 2009 6.931 7.179 6.708 6.962 27,387,814 -0.01(-0.18%)
Jun 16, 2009 7.427 7.446 6.857 6.974 20,503,522 -0.42(-5.62%)
Jun 15, 2009 7.607 7.607 7.284 7.390 15,027,196 -0.38(-4.87%)
Jun 12, 2009 7.433 7.799 7.260 7.768 19,493,442 +0.33(+4.42%)
Jun 11, 2009 7.824 7.886 7.427 7.439 18,880,708 -0.39(-4.99%)
Jun 10, 2009 8.053 8.109 7.548 7.830 16,253,235 -0.12(-1.48%)
Jun 09, 2009 7.948 8.035 7.811 7.948 10,361,891 +0.03(+0.39%)
Jun 08, 2009 7.787 8.028 7.681 7.917 11,454,101 -0.02(-0.31%)
Jun 05, 2009 8.264 8.289 7.805 7.942 15,940,536 -0.04(-0.54%)
Jun 04, 2009 8.171 8.245 7.718 7.985 18,755,478 -0.27(-3.30%)
Jun 03, 2009 8.475 8.487 8.010 8.258 20,052,052 -0.34(-3.97%)
Jun 02, 2009 8.214 8.710 8.090 8.599 25,026,686 +0.27(+3.20%)
Jun 01, 2009 7.377 8.394 7.377 8.332 34,203,536 +1.09(+15.07%)
May 29, 2009 7.055 7.241 6.919 7.241 15,112,131 +0.32(+4.57%)
May 28, 2009 7.266 7.303 6.838 6.925 18,582,542 -0.24(-3.37%)
May 27, 2009 7.260 7.588 7.105 7.167 16,813,356 -0.18(-2.45%)
May 26, 2009 6.819 7.408 6.788 7.346 16,025,625 +0.41(+5.90%)
May 22, 2009 7.067 7.167 6.788 6.937 11,573,738 -0.06(-0.80%)
May 21, 2009 7.222 7.297 6.881 6.993 17,078,546 -0.36(-4.89%)
May 20, 2009 7.768 8.022 7.309 7.353 20,800,394 -0.28(-3.66%)
May 19, 2009 7.601 7.787 7.390 7.632 20,511,182 +0.11(+1.40%)
May 18, 2009 7.489 7.619 7.346 7.526 26,614,492 +0.50(+7.15%)
May 15, 2009 7.024 7.408 6.931 7.024 21,940,870 +0.01(+0.09%)
May 14, 2009 7.229 7.365 6.968 7.018 27,347,510 -0.12(-1.74%)
May 13, 2009 7.439 7.495 7.067 7.142 25,081,420 -0.51(-6.72%)
May 12, 2009 7.948 8.053 7.477 7.656 22,173,332 -0.21(-2.68%)
May 11, 2009 7.725 8.059 7.539 7.867 21,309,294 -0.09(-1.09%)
May 08, 2009 8.047 8.338 7.768 7.954 24,933,532 +0.08(+1.02%)
May 07, 2009 8.754 8.853 7.824 7.873 32,914,884 -0.64(-7.50%)
May 06, 2009 9.219 9.454 8.369 8.512 31,845,856 -0.54(-5.96%)
May 05, 2009 9.107 9.479 8.964 9.051 24,585,878 -0.10(-1.08%)
May 04, 2009 8.481 9.250 8.400 9.150 24,498,586 +0.77(+9.25%)
May 01, 2009 8.468 8.685 8.239 8.376 16,690,251 -0.11(-1.24%)
Apr 30, 2009 8.165 8.735 8.004 8.481 21,847,494 +0.44(+5.47%)
Apr 29, 2009 7.588 8.245 7.477 8.041 23,148,620 +0.24(+3.10%)
Apr 28, 2009 7.774 50.25 7.737 7.799 16,399,826 -0.20(-2.48%)
Apr 27, 2009 8.041 8.270 7.625 7.997 18,338,862 -0.20(-2.49%)
Apr 24, 2009 7.904 8.338 7.886 8.202 23,328,542 +0.38(+4.83%)
Apr 23, 2009 7.911 8.183 7.483 7.824 18,621,730 -0.04(-0.55%)
Apr 22, 2009 7.594 8.406 7.594 7.867 30,020,668 +0.15(+2.01%)
Apr 21, 2009 7.353 7.873 7.036 7.712 19,408,764 +0.35(+4.80%)
Apr 20, 2009 7.756 7.904 7.322 7.359 18,948,266 -0.76(-9.39%)
Apr 17, 2009 7.681 8.202 7.625 8.121 18,920,288 +0.36(+4.63%)
Apr 16, 2009 7.253 7.923 7.088 7.762 19,155,956 +0.60(+8.30%)
Apr 15, 2009 7.365 7.427 6.955 7.167 28,395,904 -0.27(-3.59%)
Apr 14, 2009 7.551 7.725 7.315 7.433 29,412,438 -0.58(-7.27%)
Apr 13, 2009 7.284 8.121 7.154 8.016 31,821,528 +0.65(+8.84%)
Apr 09, 2009 6.516 7.365 6.509 7.365 44,113,336 +0.97(+15.12%)
Apr 08, 2009 6.069 6.429 6.044 6.398 18,604,072 +0.38(+6.39%)
Apr 07, 2009 6.032 6.072 5.893 6.013 13,196,784 -0.15(-2.51%)
Apr 06, 2009 6.373 6.385 5.952 6.168 18,471,606 -0.25(-3.96%)
Apr 03, 2009 6.199 6.466 6.075 6.423 22,884,608 +0.11(+1.77%)
Apr 02, 2009 5.784 6.509 5.654 6.311 25,068,070 +0.71(+12.74%)
Apr 01, 2009 5.177 5.717 5.177 5.598 22,770,486 +0.08(+1.46%)
Mar 31, 2009 5.586 5.629 5.195 5.518 19,358,540 -0.01(-0.11%)
Mar 30, 2009 5.846 5.846 5.369 5.524 17,934,446 -0.46(-7.76%)
Mar 26, 2009 5.573 6.069 5.573 5.989 19,476,644 +0.55(+10.15%)
Mar 25, 2009 5.666 5.877 5.164 5.437 27,467,366 -0.19(-3.31%)
Mar 24, 2009 5.406 5.893 5.332 5.623 26,540,682 +0.13(+2.37%)
Mar 23, 2009 5.270 5.518 5.251 5.493 21,142,608 +0.53(+10.75%)
Mar 20, 2009 5.443 5.493 4.873 4.960 20,216,958 -0.57(-10.31%)
Mar 19, 2009 5.697 5.728 5.375 5.530 20,273,990 -0.11(-1.87%)
Mar 18, 2009 5.003 5.741 5.003 5.635 29,931,978 +0.46(+8.86%)
Mar 17, 2009 4.935 5.214 4.774 5.177 17,805,382 +0.27(+5.56%)
Mar 16, 2009 5.251 5.344 4.898 4.904 11,817,828 -0.26(-5.04%)
Mar 13, 2009 5.090 5.294 4.907 5.164 0 +0.01(+0.12%)
Mar 12, 2009 4.860 5.245 4.705 5.158 24,402,296 +0.29(+5.99%)
Mar 11, 2009 4.612 4.991 4.538 4.867 25,922,168 +0.30(+6.66%)
Mar 10, 2009 4.340 4.699 4.315 4.563 27,976,340 +0.35(+8.24%)
Mar 09, 2009 4.228 4.563 4.135 4.216 19,811,246 -0.09(-2.02%)
Mar 06, 2009 4.371 4.619 4.123 4.302 0 +0.22(+5.47%)
Mar 05, 2009 4.414 4.482 3.887 4.079 28,121,436 -0.48(-10.48%)
Mar 04, 2009 4.637 4.693 4.389 4.557 18,786,136 -0.01(-0.27%)
Mar 02, 2009 4.693 4.935 4.544 4.569 23,081,164 -0.31(-6.35%)
Feb 27, 2009 4.724 5.034 4.600 4.879 0 +0.02(+0.38%)
Feb 26, 2009 5.090 5.201 4.817 4.860 12,706,575 -0.16(-3.21%)
Feb 25, 2009 5.108 5.220 4.625 5.022 29,462,426 -0.12(-2.29%)
Feb 24, 2009 4.656 5.226 4.526 5.139 37,579,180 +0.55(+12.03%)
Feb 23, 2009 4.960 4.960 4.557 4.588 24,806,218 -0.29(-5.85%)
Feb 20, 2009 4.681 4.960 4.557 4.873 26,339,382 +0.12(+2.61%)
Feb 19, 2009 5.028 5.177 4.712 4.749 19,692,762 -0.14(-2.92%)
Feb 18, 2009 5.065 5.127 4.786 4.891 20,611,440 -0.12(-2.35%)
Feb 17, 2009 4.997 5.232 4.947 5.009 21,010,794 -0.34(-6.37%)
Feb 13, 2009 5.487 5.561 5.133 5.350 20,348,096 -0.05(-0.92%)
Feb 12, 2009 5.232 5.425 5.022 5.400 24,815,964 +0.13(+2.47%)
Feb 11, 2009 5.499 5.697 5.121 5.270 20,429,308 -0.17(-3.19%)
Feb 10, 2009 5.797 5.902 5.400 5.443 14,918,002 -0.42(-7.19%)
Feb 09, 2009 6.013 6.106 5.682 5.865 13,094,127 -0.15(-2.47%)
Feb 06, 2009 5.493 6.144 5.431 6.013 26,719,206 +0.59(+10.86%)
Feb 05, 2009 5.375 5.573 5.189 5.425 29,038,094 +0.27(+5.17%)
Feb 04, 2009 5.406 5.456 5.022 5.158 26,722,710 -0.32(-5.78%)
Feb 03, 2009 5.214 5.586 5.040 5.474 33,341,914 +0.15(+2.79%)
Feb 02, 2009 5.394 5.883 4.650 5.325 69,008,424 -0.22(-4.02%)
Jan 30, 2009 5.865 5.945 5.394 5.549 0 -0.29(-4.89%)
Jan 29, 2009 6.100 6.193 5.815 5.834 15,827,172 -0.39(-6.27%)
Jan 28, 2009 6.057 6.354 6.051 6.224 14,687,101 +0.29(+4.91%)
Jan 27, 2009 5.939 6.168 5.772 5.933 13,971,712 -0.10(-1.64%)
Jan 26, 2009 5.982 6.261 5.883 6.032 12,858,522 +0.05(+0.83%)
Jan 23, 2009 5.586 6.156 5.586 5.982 16,368,572 +0.16(+2.77%)
Jan 22, 2009 5.883 6.212 5.660 5.821 22,246,234 +0.08(+1.40%)
Jan 21, 2009 5.542 5.753 5.350 5.741 13,257,533 +0.33(+6.07%)
Jan 20, 2009 6.051 6.144 5.294 5.412 14,292,152 -0.64(-10.55%)
Jan 16, 2009 6.230 6.255 5.778 6.051 15,525,848 +0.01(+0.21%)
Jan 15, 2009 5.877 6.286 5.542 6.038 20,259,852 +0.17(+2.85%)
Jan 14, 2009 6.088 6.094 5.722 5.871 19,386,384 -0.36(-5.77%)
Jan 13, 2009 6.125 6.416 6.044 6.230 15,935,663 +0.07(+1.21%)
Jan 12, 2009 6.237 6.528 6.044 6.156 14,557,360 -0.23(-3.59%)
Jan 09, 2009 6.702 6.950 6.274 6.385 20,476,486 -0.39(-5.76%)
Jan 08, 2009 6.782 7.229 6.658 6.776 24,610,664 -0.24(-3.36%)
Jan 07, 2009 7.098 7.297 6.857 7.012 20,100,740 -0.24(-3.25%)
Jan 06, 2009 7.247 7.396 7.067 7.247 19,139,922 +0.02(+0.26%)
Jan 05, 2009 6.695 7.396 6.584 7.229 24,986,388 +0.42(+6.19%)
Jan 02, 2009 6.472 6.888 6.280 6.807 0 +0.39(+6.09%)
Jan 01, 2009 5.747 6.478 5.666 6.416 0 +0.00(+0.00%)
Dec 31, 2008 5.747 6.478 5.666 6.416 20,800,806 +0.58(+9.99%)
Dec 30, 2008 5.555 5.939 5.338 5.834 11,035,681 +0.32(+5.85%)
Dec 29, 2008 5.325 5.556 5.270 5.511 10,255,942 +0.18(+3.37%)
Dec 26, 2008 5.530 5.642 5.208 5.332 4,404,125 -0.14(-2.49%)
Dec 24, 2008 5.561 5.561 5.301 5.468 4,442,025 +0.07(+1.26%)
Dec 23, 2008 5.772 6.038 5.332 5.400 15,225,524 -0.40(-6.84%)
Dec 22, 2008 6.553 6.553 5.604 5.797 19,012,258 -0.79(-11.96%)
Dec 19, 2008 6.540 6.664 6.292 6.584 24,591,316 +0.12(+1.92%)
Dec 18, 2008 6.230 6.578 6.193 6.460 34,990,860 +0.25(+4.10%)
Dec 17, 2008 5.139 6.429 5.090 6.206 41,742,000 +0.95(+18.18%)
Dec 16, 2008 5.158 5.313 5.063 5.251 18,707,302 +0.20(+3.93%)
Dec 15, 2008 5.282 5.387 4.947 5.053 19,782,396 -0.22(-4.12%)
Dec 12, 2008 4.960 5.282 4.774 5.270 15,607,661 +0.20(+4.04%)
Dec 11, 2008 5.406 5.623 4.960 5.065 19,078,536 -0.42(-7.58%)
Dec 10, 2008 5.480 5.815 5.294 5.480 27,735,640 +0.17(+3.27%)
Dec 09, 2008 5.270 5.945 5.071 5.307 20,569,322 -0.16(-2.95%)
Dec 08, 2008 5.542 5.651 5.177 5.468 23,867,352 +0.13(+2.44%)
Dec 05, 2008 4.625 5.375 4.557 5.338 22,921,766 +0.48(+9.96%)
Dec 04, 2008 4.451 5.468 4.402 4.854 40,333,876 +0.27(+5.95%)
Dec 03, 2008 4.054 4.612 3.968 4.581 34,000,932 +0.24(+5.57%)
Dec 02, 2008 4.054 4.352 3.906 4.340 17,915,576 +0.37(+9.20%)
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.