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

SPDR S&P 500 Growth Portfolio ETF (NY: SPYG )

75.01 +0.15 (+0.20%)
Official Closing Price Updated: 8:00 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 (%)
Nov 30, 2004 9.810 9.810 9.725 9.725 101,640 -0.07(-0.74%)
Nov 29, 2004 9.860 9.860 9.748 9.798 75,988 -0.04(-0.40%)
Nov 26, 2004 9.849 9.857 9.833 9.837 15,972 -0.01(-0.06%)
Nov 24, 2004 9.810 9.843 9.810 9.843 10,648 +0.04(+0.44%)
Nov 23, 2004 9.800 9.814 9.744 9.800 20,812 -0.00(-0.04%)
Nov 22, 2004 9.742 9.814 9.715 9.804 37,268 +0.06(+0.59%)
Nov 19, 2004 9.888 9.888 9.746 9.746 47,432 -0.13(-1.30%)
Nov 18, 2004 9.860 9.882 9.860 9.874 17,424 +0.01(+0.15%)
Nov 17, 2004 9.868 9.936 9.837 9.860 46,464 -0.00(-0.04%)
Nov 16, 2004 9.897 9.897 9.841 9.864 9,196 -0.05(-0.48%)
Nov 15, 2004 9.855 9.917 9.855 9.911 25,168 +0.06(+0.57%)
Nov 12, 2004 9.804 9.862 9.781 9.855 75,020 +0.07(+0.68%)
Nov 11, 2004 9.740 9.802 9.725 9.789 34,364 +0.09(+0.89%)
Nov 10, 2004 9.746 9.746 9.700 9.702 22,748 -0.06(-0.63%)
Nov 09, 2004 9.719 9.764 9.711 9.764 12,584 +0.03(+0.34%)
Nov 08, 2004 9.773 9.773 9.698 9.731 37,268 -0.00(-0.04%)
Nov 05, 2004 9.715 9.752 9.684 9.736 46,464 +0.07(+0.75%)
Nov 04, 2004 9.548 9.667 9.521 9.663 58,564 +0.13(+1.37%)
Nov 03, 2004 9.607 9.607 9.486 9.533 81,796 +0.11(+1.16%)
Nov 02, 2004 9.440 9.510 9.409 9.424 197,956 +0.01(+0.15%)
Nov 01, 2004 9.395 9.432 9.395 9.409 22,748 +0.01(+0.07%)
Oct 29, 2004 9.430 9.432 9.386 9.403 14,520 +0.02(+0.24%)
Oct 28, 2004 9.374 9.434 9.368 9.380 25,168 +0.01(+0.09%)
Oct 27, 2004 9.262 9.401 9.200 9.372 54,208 +0.16(+1.73%)
Oct 26, 2004 9.112 9.213 9.107 9.213 36,300 +0.11(+1.23%)
Oct 25, 2004 9.083 9.122 9.083 9.101 77,924 -0.04(-0.38%)
Oct 22, 2004 9.244 9.244 9.134 9.136 12,100 -0.14(-1.51%)
Oct 21, 2004 9.246 9.277 9.192 9.277 23,716 +0.05(+0.51%)
Oct 20, 2004 9.157 9.229 9.157 9.229 8,228 +0.04(+0.38%)
Oct 19, 2004 9.289 9.320 9.194 9.194 32,912 -0.07(-0.74%)
Oct 18, 2004 9.205 9.273 9.205 9.262 12,100 +0.06(+0.63%)
Oct 15, 2004 9.215 9.233 9.205 9.205 12,100 +0.04(+0.41%)
Oct 14, 2004 9.254 9.254 9.167 9.167 10,164 -0.09(-0.94%)
Oct 13, 2004 9.378 9.378 9.248 9.254 3,872 -0.08(-0.84%)
Oct 12, 2004 9.298 9.333 9.277 9.333 6,776 -0.00(-0.02%)
Oct 11, 2004 9.337 9.337 9.308 9.335 15,488 +0.04(+0.47%)
Oct 08, 2004 9.417 9.417 9.291 9.291 39,204 -0.12(-1.27%)
Oct 07, 2004 9.475 9.475 9.411 9.411 4,356 -0.07(-0.72%)
Oct 06, 2004 9.432 9.490 9.432 9.479 34,848 +0.04(+0.37%)
Oct 05, 2004 9.479 9.479 9.430 9.444 17,424 -0.03(-0.28%)
Oct 04, 2004 9.498 9.508 9.467 9.471 23,232 +0.04(+0.46%)
Oct 01, 2004 9.351 9.432 9.351 9.428 9,196 +0.16(+1.69%)
Sep 30, 2004 9.324 9.324 9.258 9.271 24,200 +0.00(+0.02%)
Sep 29, 2004 9.174 9.281 9.174 9.269 14,036 +0.04(+0.38%)
Sep 28, 2004 9.194 9.233 9.165 9.233 32,912 +0.07(+0.72%)
Sep 27, 2004 9.180 9.221 9.167 9.167 40,656 -0.08(-0.85%)
Sep 24, 2004 9.240 9.287 9.240 9.246 5,808 -0.02(-0.22%)
Sep 23, 2004 9.281 9.281 9.229 9.267 24,684 -0.02(-0.20%)
Sep 22, 2004 9.355 9.355 9.281 9.285 28,072 -0.11(-1.12%)
Sep 21, 2004 9.331 9.390 9.331 9.390 13,068 +0.03(+0.35%)
Sep 20, 2004 9.337 9.395 9.337 9.357 16,940 -0.02(-0.22%)
Sep 17, 2004 9.362 9.401 9.362 9.378 12,584 -0.02(-0.26%)
Sep 16, 2004 9.417 9.424 9.386 9.403 451,572 +0.03(+0.35%)
Sep 15, 2004 9.419 9.419 9.362 9.370 99,220 -0.10(-1.05%)
Sep 14, 2004 9.450 9.477 9.440 9.469 13,552 +0.05(+0.55%)
Sep 13, 2004 9.434 9.471 9.417 9.417 50,820 +0.02(+0.20%)
Sep 10, 2004 9.347 9.405 9.343 9.399 9,196 +0.02(+0.20%)
Sep 09, 2004 9.355 9.380 9.324 9.380 17,424 +0.02(+0.18%)
Sep 08, 2004 9.335 9.388 9.335 9.364 21,780 +0.01(+0.11%)
Sep 07, 2004 9.360 9.393 9.329 9.353 20,328 +0.02(+0.20%)
Sep 03, 2004 9.355 9.355 9.326 9.335 10,648 +0.02(+0.24%)
Sep 02, 2004 9.298 9.312 9.290 9.312 7,260 +0.04(+0.45%)
Sep 01, 2004 9.262 9.293 9.227 9.271 13,552 +0.06(+0.70%)
Aug 31, 2004 9.233 9.233 9.190 9.207 29,040 -0.08(-0.82%)
Aug 30, 2004 9.318 9.318 9.277 9.283 12,584 -0.07(-0.73%)
Aug 27, 2004 9.326 9.351 9.304 9.351 7,260 +0.05(+0.49%)
Aug 26, 2004 9.298 9.324 9.298 9.306 18,876 -0.01(-0.16%)
Aug 25, 2004 9.209 9.320 9.209 9.320 6,776 +0.11(+1.17%)
Aug 24, 2004 9.269 9.269 9.209 9.213 121,000 -0.03(-0.31%)
Aug 23, 2004 9.252 9.275 9.233 9.242 29,040 +0.00(+0.04%)
Aug 20, 2004 9.180 9.242 9.174 9.238 25,652 +0.07(+0.72%)
Aug 19, 2004 9.182 9.192 9.149 9.171 49,368 -0.02(-0.25%)
Aug 18, 2004 9.132 9.196 9.114 9.194 11,616 +0.09(+0.95%)
Aug 17, 2004 9.112 9.124 9.095 9.107 12,100 +0.04(+0.41%)
Aug 16, 2004 8.994 9.091 8.977 9.070 12,584 +0.15(+1.74%)
Aug 13, 2004 8.948 8.975 8.915 8.915 12,100 -0.06(-0.67%)
Aug 12, 2004 9.041 9.041 8.975 8.975 12,584 -0.04(-0.39%)
Aug 11, 2004 8.998 9.037 8.998 9.010 12,100 -0.03(-0.30%)
Aug 10, 2004 8.959 9.043 8.959 9.037 14,036 +0.05(+0.55%)
Aug 09, 2004 8.967 9.008 8.950 8.988 20,328 -0.01(-0.11%)
Aug 06, 2004 9.054 9.066 8.981 8.998 69,696 -0.13(-1.47%)
Aug 05, 2004 9.283 9.283 9.132 9.132 20,328 -0.16(-1.76%)
Aug 04, 2004 9.231 9.304 9.223 9.295 9,680 -0.03(-0.29%)
Aug 03, 2004 9.349 9.355 9.256 9.322 199,408 -0.04(-0.46%)
Aug 02, 2004 9.250 9.380 9.250 9.366 52,272 +0.04(+0.47%)
Jul 30, 2004 9.260 9.343 9.260 9.322 16,456 +0.03(+0.33%)
Jul 29, 2004 9.293 9.320 9.267 9.291 30,492 +0.02(+0.22%)
Jul 28, 2004 9.227 9.273 9.145 9.271 23,232 +0.00(+0.02%)
Jul 27, 2004 9.229 9.273 9.202 9.269 8,228 +0.10(+1.08%)
Jul 26, 2004 9.200 9.200 9.122 9.169 25,168 -0.05(-0.49%)
Jul 23, 2004 9.287 9.287 9.192 9.215 35,816 -0.14(-1.48%)
Jul 22, 2004 9.310 9.360 9.242 9.353 128,260 +0.01(+0.15%)
Jul 21, 2004 9.465 9.465 9.339 9.339 34,364 -0.07(-0.75%)
Jul 20, 2004 9.362 9.426 9.362 9.409 24,684 +0.05(+0.55%)
Jul 19, 2004 9.349 9.386 9.305 9.357 48,884 -0.05(-0.55%)
Jul 16, 2004 9.504 9.504 9.390 9.409 20,812 -0.05(-0.50%)
Jul 15, 2004 9.556 9.556 9.446 9.457 58,564 -0.06(-0.63%)
Jul 14, 2004 9.519 9.585 9.483 9.517 36,300 -0.04(-0.41%)
Jul 13, 2004 9.574 9.574 9.541 9.556 461,252 +0.01(+0.11%)
Jul 12, 2004 9.543 9.545 9.475 9.545 574,024 +0.00(+0.04%)
Jul 09, 2004 9.572 9.572 9.517 9.541 13,552 +0.01(+0.15%)
Jul 08, 2004 9.605 9.616 9.525 9.527 59,048 -0.05(-0.56%)
Jul 07, 2004 9.568 9.632 9.568 9.581 23,716 -0.03(-0.28%)
Jul 06, 2004 9.626 9.632 9.548 9.607 15,004 -0.05(-0.53%)
Jul 02, 2004 9.647 9.711 9.647 9.659 55,660 -0.05(-0.53%)
Jul 01, 2004 9.818 9.818 9.674 9.711 29,040 -0.14(-1.47%)
Jun 30, 2004 9.789 9.870 9.787 9.855 94,380 +0.06(+0.57%)
Jun 29, 2004 9.773 9.806 9.773 9.800 13,068 +0.04(+0.40%)
Jun 28, 2004 9.847 9.847 9.760 9.760 12,584 -0.04(-0.40%)
Jun 25, 2004 9.814 9.868 9.798 9.800 21,780 -0.04(-0.36%)
Jun 24, 2004 9.870 9.882 9.835 9.835 15,488 -0.05(-0.46%)
Jun 23, 2004 9.767 9.880 9.750 9.880 24,200 +0.09(+0.91%)
Jun 22, 2004 9.760 9.791 9.698 9.791 29,040 +0.04(+0.36%)
Jun 21, 2004 9.829 9.839 9.756 9.756 16,456 -0.06(-0.63%)
Jun 18, 2004 9.804 9.855 9.779 9.818 10,648 +0.03(+0.30%)
Jun 17, 2004 9.829 9.829 9.760 9.789 7,744 -0.06(-0.65%)
Jun 16, 2004 9.855 9.855 9.835 9.853 76,472 +0.01(+0.06%)
Jun 15, 2004 9.862 9.895 9.847 9.847 31,944 +0.08(+0.78%)
Jun 14, 2004 9.835 9.835 9.771 9.771 15,488 -0.09(-0.90%)
Jun 10, 2004 9.893 9.893 9.841 9.860 50,336 -0.00(-0.04%)
Jun 09, 2004 9.886 9.913 9.857 9.864 185,856 -0.05(-0.50%)
Jun 08, 2004 9.915 9.932 9.866 9.913 44,044 +0.03(+0.27%)
Jun 07, 2004 9.843 9.886 9.843 9.886 21,296 +0.11(+1.12%)
Jun 04, 2004 9.835 9.835 9.777 9.777 98,252 +0.01(+0.06%)
Jun 03, 2004 9.789 9.789 9.771 9.771 4,840 -0.04(-0.44%)
Jun 02, 2004 9.789 9.816 9.738 9.814 6,292 +0.06(+0.59%)
Jun 01, 2004 9.746 9.756 9.676 9.756 65,824 +0.00(+0.04%)
May 28, 2004 9.742 9.760 9.731 9.752 15,004 +0.01(+0.06%)
May 27, 2004 9.727 9.760 9.707 9.746 20,328 +0.06(+0.64%)
May 26, 2004 9.659 9.696 9.645 9.684 58,564 +0.06(+0.67%)
May 25, 2004 9.467 9.630 9.260 9.620 26,136 +0.10(+1.06%)
May 24, 2004 9.583 9.583 9.490 9.519 459,316 +0.02(+0.26%)
May 21, 2004 9.539 9.558 9.492 9.494 19,844 +0.00(+0.04%)
May 20, 2004 9.475 9.500 9.465 9.490 10,648 -0.06(-0.58%)
May 19, 2004 9.585 9.626 9.545 9.545 60,500 +0.05(+0.48%)
May 18, 2004 9.519 9.525 9.483 9.500 24,684 +0.06(+0.66%)
May 17, 2004 9.446 9.486 9.390 9.438 140,844 -0.11(-1.15%)
May 14, 2004 9.548 9.572 9.477 9.548 112,772 +0.00(+0.02%)
May 13, 2004 9.576 9.599 9.539 9.545 5,808 -0.02(-0.22%)
May 12, 2004 9.576 9.576 9.395 9.566 247,808 -0.01(-0.15%)
May 11, 2004 9.572 9.583 9.548 9.581 56,144 +0.10(+1.07%)
May 10, 2004 9.463 9.525 9.440 9.479 29,040 -0.12(-1.23%)
May 07, 2004 9.624 9.680 9.597 9.597 7,744 -0.04(-0.41%)
May 06, 2004 9.667 9.667 9.597 9.636 17,908 -0.05(-0.55%)
May 05, 2004 9.692 9.723 9.676 9.690 26,620 +0.05(+0.54%)
May 04, 2004 9.686 9.731 9.626 9.638 21,296 -0.02(-0.26%)
May 03, 2004 9.659 9.709 9.649 9.663 19,360 +0.00(+0.04%)
Apr 30, 2004 9.713 9.713 9.626 9.659 24,200 -0.03(-0.30%)
Apr 29, 2004 9.715 9.731 9.614 9.688 11,132 -0.07(-0.68%)
Apr 28, 2004 9.820 9.820 9.746 9.754 31,944 -0.12(-1.21%)
Apr 27, 2004 9.888 9.940 9.874 9.874 28,072 +0.02(+0.19%)
Apr 26, 2004 9.948 9.959 9.816 9.855 32,912 -0.05(-0.52%)
Apr 23, 2004 9.874 9.919 9.860 9.907 10,648 +0.02(+0.19%)
Apr 22, 2004 9.744 9.905 9.715 9.888 30,976 +0.14(+1.40%)
Apr 21, 2004 9.669 9.758 9.669 9.752 13,552 +0.04(+0.45%)
Apr 20, 2004 9.907 9.907 9.709 9.709 57,596 -0.16(-1.63%)
Apr 19, 2004 9.837 9.880 9.837 9.870 23,232 +0.06(+0.65%)
Apr 16, 2004 9.787 9.851 9.787 9.806 7,744 -0.03(-0.27%)
Apr 15, 2004 9.847 9.884 9.727 9.833 40,656 +0.03(+0.32%)
Apr 14, 2004 9.762 9.839 9.744 9.802 65,340 -0.01(-0.13%)
Apr 13, 2004 9.959 9.959 9.771 9.814 52,756 -0.07(-0.75%)
Apr 12, 2004 9.897 9.897 9.860 9.888 480,128 +0.07(+0.72%)
Apr 08, 2004 9.921 9.921 9.818 9.818 46,464 -0.02(-0.21%)
Apr 07, 2004 9.882 9.882 9.814 9.839 27,588 -0.07(-0.67%)
Apr 06, 2004 9.901 9.905 9.874 9.905 60,984 -0.04(-0.39%)
Apr 05, 2004 9.890 9.944 9.872 9.944 136,004 +0.09(+0.88%)
Apr 02, 2004 9.882 9.882 9.798 9.857 26,136 +0.17(+1.77%)
Apr 01, 2004 9.674 9.748 9.674 9.686 88,088 -0.01(-0.06%)
Mar 31, 2004 9.649 9.709 9.630 9.692 15,972 -0.00(-0.04%)
Mar 30, 2004 9.607 9.696 9.607 9.696 12,100 +0.01(+0.13%)
Mar 29, 2004 9.583 9.688 9.583 9.684 48,400 +0.14(+1.43%)
Mar 26, 2004 9.587 9.612 9.543 9.548 27,104 -0.04(-0.37%)
Mar 25, 2004 9.473 9.583 9.432 9.583 15,004 +0.14(+1.44%)
Mar 24, 2004 9.409 9.446 9.382 9.446 37,752 +0.03(+0.35%)
Mar 23, 2004 9.459 9.459 9.362 9.413 122,452 +0.00(+0.04%)
Mar 22, 2004 9.504 9.504 9.335 9.409 186,824 -0.19(-1.94%)
Mar 19, 2004 9.552 9.597 9.552 9.595 7,260 -0.02(-0.17%)
Mar 18, 2004 9.587 9.661 9.562 9.612 69,212 -0.06(-0.58%)
Mar 17, 2004 9.570 9.667 9.570 9.667 62,436 +0.13(+1.39%)
Mar 16, 2004 9.554 9.554 9.457 9.535 36,300 -0.01(-0.06%)
Mar 15, 2004 9.514 9.568 9.514 9.541 19,844 -0.06(-0.60%)
Mar 12, 2004 9.612 9.634 9.599 9.599 34,364 +0.02(+0.24%)
Mar 11, 2004 9.560 9.676 9.560 9.576 49,852 -0.07(-0.71%)
Mar 10, 2004 9.771 9.793 9.626 9.645 149,072 -0.14(-1.44%)
Mar 09, 2004 9.829 9.829 9.729 9.785 31,944 -0.06(-0.61%)
Mar 08, 2004 9.959 9.959 9.835 9.845 91,476 -0.10(-0.96%)
Mar 05, 2004 9.831 9.983 9.826 9.940 36,300 +0.03(+0.33%)
Mar 04, 2004 9.909 9.915 9.899 9.907 26,620 +0.02(+0.19%)
Mar 03, 2004 9.872 9.897 9.812 9.888 33,396 +0.01(+0.13%)
Mar 02, 2004 9.913 9.955 9.876 9.876 37,752 -0.08(-0.77%)
Mar 01, 2004 9.911 9.952 9.839 9.952 50,820 +0.08(+0.80%)
Feb 27, 2004 9.911 9.921 9.868 9.874 35,332 -0.01(-0.10%)
Feb 26, 2004 9.839 9.926 9.839 9.884 39,204 +0.00(+0.04%)
Feb 25, 2004 9.864 9.884 9.849 9.880 18,392 +0.08(+0.84%)
Feb 24, 2004 9.793 9.882 9.793 9.798 13,552 -0.02(-0.19%)
Feb 23, 2004 9.921 9.921 9.775 9.816 40,172 -0.08(-0.77%)
Feb 20, 2004 9.948 9.948 9.864 9.893 26,136 -0.05(-0.46%)
Feb 19, 2004 10.06 10.06 9.938 9.938 56,628 -0.04(-0.43%)
Feb 18, 2004 9.994 10.02 9.957 9.981 15,972 -0.01(-0.12%)
Feb 17, 2004 10.000 10.03 9.994 9.994 19,360 +0.07(+0.71%)
Feb 13, 2004 10.02 10.02 9.886 9.924 42,108 -0.06(-0.56%)
Feb 12, 2004 10.02 10.02 9.973 9.979 18,392 -0.03(-0.33%)
Feb 11, 2004 9.983 10.04 9.911 10.01 23,232 +0.06(+0.64%)
Feb 10, 2004 9.913 9.979 9.913 9.948 55,176 +0.04(+0.40%)
Feb 09, 2004 9.932 9.948 9.909 9.909 90,992 -0.01(-0.12%)
Feb 06, 2004 9.890 9.921 9.855 9.921 37,268 +0.13(+1.37%)
Feb 05, 2004 9.802 9.816 9.740 9.787 39,688 -0.01(-0.11%)
Feb 04, 2004 9.812 9.855 9.798 9.798 16,456 -0.08(-0.82%)
Feb 03, 2004 9.793 9.878 9.793 9.878 29,040 -0.00(-0.04%)
Feb 02, 2004 9.855 9.919 9.793 9.882 20,812 +0.06(+0.57%)
Jan 30, 2004 9.820 9.835 9.787 9.826 30,492 -0.00(-0.04%)
Jan 29, 2004 9.777 9.831 9.731 9.831 45,980 +0.08(+0.87%)
Jan 28, 2004 9.946 9.955 9.746 9.746 55,176 -0.19(-1.93%)
Jan 27, 2004 10.000 10.05 9.934 9.938 55,660 -0.08(-0.84%)
Jan 26, 2004 9.938 10.05 9.932 10.02 63,404 +0.12(+1.19%)
Jan 23, 2004 9.971 9.986 9.897 9.905 52,756 -0.00(-0.04%)
Jan 22, 2004 10.01 10.01 9.909 9.909 276,848 -0.03(-0.27%)
Jan 21, 2004 9.870 9.946 9.826 9.936 85,184 +0.06(+0.61%)
Jan 20, 2004 9.880 9.926 9.870 9.876 1,077,868 +0.01(+0.08%)
Jan 16, 2004 9.878 9.893 9.849 9.868 108,416 +0.01(+0.15%)
Jan 15, 2004 9.818 9.886 9.777 9.853 19,844 +0.04(+0.40%)
Jan 14, 2004 9.802 9.822 9.783 9.814 46,948 +0.06(+0.66%)
Jan 13, 2004 9.824 9.824 9.729 9.750 12,584 -0.08(-0.86%)
Jan 12, 2004 9.824 9.835 9.760 9.835 40,172 +0.07(+0.68%)
Jan 09, 2004 9.748 9.847 9.748 9.769 32,428 -0.07(-0.69%)
Jan 08, 2004 9.839 9.843 9.802 9.837 55,176 +0.07(+0.70%)
Jan 07, 2004 9.709 9.798 9.709 9.769 35,332 -0.00(-0.02%)
Jan 06, 2004 9.729 9.771 9.702 9.771 31,460 +0.04(+0.36%)
Jan 05, 2004 9.690 9.736 9.674 9.736 21,296 +0.15(+1.55%)
Jan 02, 2004 9.727 9.731 9.576 9.587 63,888 -0.05(-0.54%)
Dec 31, 2003 9.661 9.669 9.601 9.638 65,824 +0.01(+0.15%)
Dec 30, 2003 9.628 9.628 9.599 9.624 46,948 +0.02(+0.24%)
Dec 29, 2003 9.562 9.601 9.562 9.601 33,880 +0.07(+0.74%)
Dec 26, 2003 9.525 9.539 9.525 9.531 8,712 +0.07(+0.70%)
Dec 24, 2003 9.504 9.504 9.465 9.465 7,260 -0.06(-0.59%)
Dec 23, 2003 9.494 9.525 9.452 9.521 34,848 +0.06(+0.68%)
Dec 22, 2003 9.444 9.457 9.444 9.457 7,260 -0.02(-0.26%)
Dec 19, 2003 9.483 9.483 9.448 9.481 36,300 +0.02(+0.22%)
Dec 18, 2003 9.428 9.463 9.428 9.461 4,356 +0.08(+0.90%)
Dec 17, 2003 9.386 9.390 9.357 9.376 20,812 -0.02(-0.18%)
Dec 16, 2003 9.393 9.393 9.393 9.393 0 +0.00(+0.00%)
Dec 15, 2003 9.409 9.477 9.393 9.393 39,688 -0.02(-0.18%)
Dec 12, 2003 9.374 9.409 9.374 9.409 6,776 +0.04(+0.46%)
Dec 11, 2003 9.345 9.386 9.304 9.366 14,036 +0.11(+1.14%)
Dec 10, 2003 9.236 9.275 9.215 9.260 29,040 -0.03(-0.36%)
Dec 09, 2003 9.345 9.345 9.293 9.293 29,524 -0.04(-0.46%)
Dec 08, 2003 9.308 9.337 9.308 9.337 8,712 -0.00(-0.02%)
Dec 05, 2003 9.339 9.339 9.339 9.339 10,648 +0.00(+0.00%)
Dec 04, 2003 9.339 9.339 9.339 9.339 8,228 -0.08(-0.81%)
Dec 03, 2003 9.386 9.455 9.386 9.415 33,396 +0.04(+0.37%)
Dec 02, 2003 9.419 9.419 9.395 9.380 13,068 +0.00(+0.04%)
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.