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, 2005 10.31 10.31 10.23 10.23 125,356 -0.03(-0.30%)
Nov 29, 2005 10.34 10.35 10.26 10.26 197,472 +0.00(+0.02%)
Nov 28, 2005 10.42 10.42 10.26 10.26 389,620 -0.12(-1.19%)
Nov 25, 2005 10.41 10.56 10.36 10.38 175,692 +0.02(+0.18%)
Nov 23, 2005 10.35 10.41 10.33 10.37 425,436 +0.02(+0.18%)
Nov 22, 2005 10.34 10.36 10.28 10.35 2,295,129 +0.06(+0.54%)
Nov 21, 2005 10.19 10.29 10.19 10.29 30,008 +0.05(+0.50%)
Nov 18, 2005 10.26 10.26 10.19 10.24 93,412 +0.04(+0.36%)
Nov 17, 2005 10.12 10.20 10.12 10.20 9,196 +0.11(+1.06%)
Nov 16, 2005 10.08 10.12 10.05 10.10 30,492 +0.03(+0.27%)
Nov 15, 2005 10.10 10.12 10.06 10.07 31,460 -0.01(-0.06%)
Nov 14, 2005 10.10 10.10 10.06 10.07 1,073,512 +0.00(+0.04%)
Nov 11, 2005 10.07 10.08 9.855 10.07 31,460 +0.02(+0.16%)
Nov 10, 2005 9.967 10.05 9.926 10.05 50,820 +0.09(+0.87%)
Nov 09, 2005 10.17 10.17 9.950 9.967 673,244 -0.01(-0.06%)
Nov 08, 2005 9.948 9.998 9.948 9.973 90,992 -0.01(-0.12%)
Nov 07, 2005 9.969 10.01 9.950 9.986 21,780 +0.02(+0.25%)
Nov 04, 2005 10.03 10.03 9.934 9.961 66,308 -0.01(-0.14%)
Nov 03, 2005 10.02 10.02 9.975 9.975 29,524 +0.05(+0.52%)
Nov 02, 2005 9.824 9.923 9.824 9.923 24,200 +0.13(+1.35%)
Nov 01, 2005 9.826 9.835 9.789 9.791 43,560 -0.11(-1.09%)
Oct 31, 2005 9.814 9.938 9.752 9.899 60,500 +0.17(+1.72%)
Oct 28, 2005 9.663 9.748 9.626 9.731 148,588 +0.11(+1.18%)
Oct 27, 2005 9.690 9.690 9.607 9.618 18,876 -0.11(-1.08%)
Oct 26, 2005 9.762 9.808 9.719 9.723 18,392 -0.05(-0.53%)
Oct 25, 2005 9.793 9.793 9.729 9.775 17,424 -0.02(-0.21%)
Oct 24, 2005 9.690 9.795 9.690 9.795 84,700 +0.11(+1.09%)
Oct 21, 2005 9.707 9.715 9.661 9.690 27,588 +0.03(+0.34%)
Oct 20, 2005 9.752 9.771 9.630 9.657 1,059,476 -0.08(-0.79%)
Oct 19, 2005 9.566 9.733 9.566 9.733 31,460 +0.13(+1.33%)
Oct 18, 2005 9.649 9.649 9.597 9.605 38,236 -0.03(-0.34%)
Oct 17, 2005 9.649 9.649 9.483 9.638 3,265,066 +0.01(+0.11%)
Oct 14, 2005 9.607 9.630 9.552 9.628 24,200 +0.09(+0.91%)
Oct 13, 2005 9.523 9.566 9.473 9.541 222,640 +0.01(+0.13%)
Oct 12, 2005 9.492 9.529 9.488 9.529 33,396 -0.03(-0.35%)
Oct 11, 2005 9.618 9.618 9.556 9.562 33,396 -0.03(-0.34%)
Oct 10, 2005 9.597 9.640 9.581 9.595 49,852 -0.02(-0.19%)
Oct 07, 2005 9.690 9.690 9.601 9.614 67,276 -0.00(-0.04%)
Oct 06, 2005 9.655 9.702 9.570 9.618 34,848 -0.04(-0.41%)
Oct 05, 2005 9.715 9.729 9.657 9.657 91,476 -0.14(-1.39%)
Oct 04, 2005 9.886 9.899 9.783 9.793 146,652 -0.06(-0.59%)
Oct 03, 2005 9.905 9.905 9.851 9.851 35,332 -0.02(-0.23%)
Sep 30, 2005 9.835 9.878 9.835 9.874 10,164 +0.05(+0.48%)
Sep 29, 2005 9.752 9.826 9.711 9.826 45,012 +0.07(+0.76%)
Sep 28, 2005 9.769 9.771 9.721 9.752 41,624 +0.01(+0.11%)
Sep 27, 2005 9.773 9.773 9.711 9.742 37,268 +0.01(+0.06%)
Sep 26, 2005 9.835 9.835 9.719 9.736 14,036 -0.03(-0.30%)
Sep 23, 2005 9.764 9.793 9.715 9.764 58,564 +0.02(+0.19%)
Sep 22, 2005 9.680 9.767 9.674 9.746 23,716 +0.04(+0.36%)
Sep 21, 2005 9.764 9.764 9.707 9.711 34,364 -0.08(-0.86%)
Sep 20, 2005 9.851 9.915 9.795 9.795 44,044 -0.06(-0.57%)
Sep 19, 2005 9.876 9.899 9.845 9.851 26,620 -0.05(-0.46%)
Sep 16, 2005 9.938 9.938 9.876 9.897 41,140 +0.02(+0.19%)
Sep 15, 2005 9.903 9.905 9.878 9.878 34,364 -0.00(-0.04%)
Sep 14, 2005 9.979 9.979 9.882 9.882 38,720 -0.06(-0.62%)
Sep 13, 2005 9.959 10.02 9.940 9.944 58,564 -0.09(-0.89%)
Sep 12, 2005 10.03 10.04 10.01 10.03 19,844 -0.00(-0.02%)
Sep 09, 2005 9.948 10.04 9.948 10.04 27,104 +0.07(+0.66%)
Sep 08, 2005 9.979 9.998 9.969 9.969 27,588 -0.01(-0.14%)
Sep 07, 2005 10.00 10.01 9.965 9.983 28,072 +0.01(+0.10%)
Sep 06, 2005 9.917 9.975 9.917 9.973 83,732 +0.12(+1.19%)
Sep 02, 2005 9.855 9.878 9.833 9.855 93,896 -0.01(-0.06%)
Sep 01, 2005 9.907 9.915 9.829 9.862 60,500 +0.00(+0.00%)
Aug 31, 2005 9.795 9.862 9.777 9.862 77,440 +0.06(+0.65%)
Aug 30, 2005 9.820 9.820 9.775 9.798 34,364 -0.08(-0.86%)
Aug 29, 2005 9.787 9.895 9.787 9.882 27,588 +0.07(+0.69%)
Aug 26, 2005 9.808 9.818 9.785 9.814 39,688 -0.02(-0.19%)
Aug 25, 2005 9.814 9.847 9.814 9.833 150,524 +0.00(+0.02%)
Aug 24, 2005 9.893 9.944 9.826 9.831 54,692 -0.06(-0.56%)
Aug 23, 2005 9.886 9.913 9.866 9.886 37,268 -0.02(-0.17%)
Aug 22, 2005 9.961 9.979 9.893 9.903 47,432 -0.01(-0.15%)
Aug 19, 2005 9.936 9.942 9.917 9.917 24,200 -0.01(-0.08%)
Aug 18, 2005 9.909 9.932 9.909 9.926 10,648 +0.01(+0.06%)
Aug 17, 2005 9.938 9.946 9.888 9.919 11,616 +0.01(+0.08%)
Aug 16, 2005 9.981 9.988 9.890 9.911 109,384 -0.11(-1.13%)
Aug 15, 2005 9.969 10.04 9.961 10.02 44,528 +0.03(+0.31%)
Aug 12, 2005 9.965 9.994 9.948 9.994 52,756 -0.01(-0.06%)
Aug 11, 2005 9.979 10.04 9.979 10.000 43,560 +0.01(+0.14%)
Aug 10, 2005 10.10 10.10 9.979 9.986 19,360 -0.03(-0.29%)
Aug 09, 2005 10.01 10.04 9.990 10.01 70,180 +0.04(+0.37%)
Aug 08, 2005 10.02 10.02 9.971 9.977 53,240 -0.05(-0.45%)
Aug 05, 2005 10.07 10.07 10.00 10.02 24,200 -0.04(-0.35%)
Aug 04, 2005 10.11 10.11 10.06 10.06 79,860 -0.07(-0.71%)
Aug 03, 2005 10.12 10.15 10.11 10.13 40,656 -0.00(-0.02%)
Aug 02, 2005 10.10 10.13 10.10 10.13 37,752 +0.07(+0.72%)
Aug 01, 2005 10.07 10.07 10.04 10.06 9,196 +0.01(+0.14%)
Jul 29, 2005 10.09 10.11 10.04 10.05 12,100 -0.07(-0.72%)
Jul 28, 2005 10.06 10.12 10.06 10.12 33,880 +0.07(+0.72%)
Jul 27, 2005 10.03 10.06 9.998 10.05 144,716 +0.03(+0.31%)
Jul 26, 2005 9.998 10.02 9.992 10.01 295,724 +0.04(+0.44%)
Jul 25, 2005 10.02 10.02 9.959 9.971 58,564 -0.06(-0.56%)
Jul 22, 2005 9.996 10.03 9.971 10.03 72,116 +0.02(+0.17%)
Jul 21, 2005 10.04 10.04 9.979 10.01 25,652 -0.02(-0.25%)
Jul 20, 2005 9.969 10.04 9.932 10.04 103,092 +0.02(+0.25%)
Jul 19, 2005 9.969 10.04 9.911 10.01 1,386,177 +0.12(+1.19%)
Jul 18, 2005 9.950 9.950 9.893 9.893 2,234,629 -0.05(-0.50%)
Jul 15, 2005 9.917 9.961 9.907 9.942 57,596 +0.01(+0.15%)
Jul 14, 2005 9.897 9.979 9.897 9.928 136,488 +0.04(+0.42%)
Jul 13, 2005 9.897 9.897 9.857 9.886 29,524 +0.03(+0.25%)
Jul 12, 2005 9.845 9.890 9.740 9.861 102,124 +0.05(+0.46%)
Jul 11, 2005 9.814 9.824 9.775 9.816 34,364 +0.08(+0.83%)
Jul 08, 2005 9.676 9.738 9.624 9.736 39,688 +0.14(+1.42%)
Jul 07, 2005 9.562 9.603 9.525 9.599 35,816 +0.01(+0.13%)
Jul 06, 2005 9.649 9.663 9.579 9.587 20,328 -0.08(-0.83%)
Jul 05, 2005 9.618 9.674 9.579 9.667 49,368 +0.10(+0.99%)
Jul 01, 2005 9.566 9.618 9.566 9.572 15,488 +0.00(+0.02%)
Jun 30, 2005 9.655 9.659 9.568 9.570 25,652 -0.07(-0.73%)
Jun 29, 2005 9.659 9.680 9.638 9.640 38,236 -0.02(-0.24%)
Jun 28, 2005 9.626 9.667 9.607 9.663 22,264 +0.12(+1.26%)
Jun 27, 2005 9.566 9.585 9.539 9.543 30,008 -0.07(-0.71%)
Jun 24, 2005 9.632 9.632 9.605 9.611 20,812 -0.06(-0.60%)
Jun 23, 2005 9.750 9.779 9.669 9.669 34,848 -0.10(-1.06%)
Jun 22, 2005 9.748 9.773 9.748 9.773 9,680 +0.00(+0.00%)
Jun 21, 2005 9.754 9.781 9.746 9.773 39,204 -0.02(-0.21%)
Jun 20, 2005 9.731 9.810 9.731 9.793 22,748 +0.01(+0.11%)
Jun 17, 2005 9.804 9.804 9.748 9.783 47,432 -0.00(-0.04%)
Jun 16, 2005 9.700 9.787 9.700 9.787 26,620 +0.12(+1.22%)
Jun 15, 2005 9.729 9.731 9.669 9.669 2,420 -0.07(-0.72%)
Jun 14, 2005 9.680 9.742 9.671 9.740 18,392 +0.04(+0.36%)
Jun 13, 2005 9.659 9.750 9.659 9.705 8,712 +0.01(+0.13%)
Jun 10, 2005 9.752 9.752 9.659 9.692 44,528 -0.06(-0.64%)
Jun 09, 2005 9.659 9.754 9.659 9.754 36,784 +0.05(+0.55%)
Jun 08, 2005 9.742 9.742 9.700 9.700 39,204 -0.03(-0.28%)
Jun 07, 2005 9.769 9.833 9.727 9.727 45,012 -0.02(-0.19%)
Jun 06, 2005 9.752 9.752 9.702 9.746 25,168 +0.01(+0.11%)
Jun 03, 2005 9.793 9.833 9.736 9.736 23,232 -0.07(-0.74%)
Jun 02, 2005 9.800 9.808 9.800 9.808 2,904 +0.04(+0.36%)
Jun 01, 2005 9.733 9.822 9.733 9.773 8,228 +0.04(+0.40%)
May 31, 2005 9.783 9.783 9.723 9.733 7,260 -0.05(-0.46%)
May 27, 2005 9.769 9.783 9.752 9.779 13,068 +0.02(+0.25%)
May 26, 2005 9.711 9.769 9.711 9.754 17,908 +0.07(+0.70%)
May 25, 2005 9.684 9.702 9.655 9.686 54,692 -0.02(-0.23%)
May 24, 2005 9.694 9.709 9.694 9.709 9,196 -0.04(-0.36%)
May 23, 2005 9.690 9.744 9.680 9.744 38,720 +0.07(+0.70%)
May 20, 2005 9.638 9.676 9.638 9.676 16,940 +0.01(+0.13%)
May 19, 2005 9.640 9.663 9.640 9.663 43,560 +0.04(+0.43%)
May 18, 2005 9.583 9.651 9.554 9.622 15,004 +0.09(+0.95%)
May 17, 2005 9.483 9.531 9.442 9.531 37,268 +0.06(+0.59%)
May 16, 2005 9.448 9.475 9.428 9.475 4,840 +0.08(+0.90%)
May 13, 2005 9.421 9.450 9.329 9.390 89,540 +0.01(+0.13%)
May 12, 2005 9.446 9.457 9.376 9.378 13,068 -0.07(-0.72%)
May 11, 2005 9.419 9.446 9.366 9.446 86,636 +0.08(+0.82%)
May 10, 2005 9.407 9.424 9.370 9.370 72,116 -0.11(-1.16%)
May 09, 2005 9.440 9.479 9.413 9.479 55,660 +0.04(+0.42%)
May 06, 2005 9.483 9.483 9.430 9.440 14,520 -0.01(-0.07%)
May 05, 2005 9.469 9.481 9.411 9.446 78,408 +0.00(+0.02%)
May 04, 2005 9.407 9.457 9.384 9.445 33,396 +0.12(+1.24%)
May 03, 2005 9.306 9.374 9.306 9.329 41,624 +0.02(+0.22%)
May 02, 2005 9.329 9.329 9.298 9.308 46,948 +0.12(+1.35%)
Apr 29, 2005 9.256 9.256 9.128 9.184 14,036 -0.00(-0.04%)
Apr 28, 2005 9.225 9.225 9.178 9.188 15,488 -0.06(-0.67%)
Apr 27, 2005 9.171 9.260 9.147 9.250 19,844 +0.02(+0.27%)
Apr 26, 2005 9.285 9.306 9.225 9.225 30,008 -0.04(-0.45%)
Apr 25, 2005 9.298 9.298 9.246 9.267 49,368 +0.10(+1.04%)
Apr 22, 2005 9.298 9.298 9.171 9.171 22,264 -0.13(-1.42%)
Apr 21, 2005 9.238 9.304 9.198 9.304 28,072 +0.19(+2.11%)
Apr 20, 2005 9.174 9.225 9.112 9.112 12,100 -0.08(-0.88%)
Apr 19, 2005 9.178 9.213 9.178 9.192 14,036 +0.02(+0.25%)
Apr 18, 2005 9.143 9.205 9.143 9.169 66,792 -0.04(-0.47%)
Apr 15, 2005 9.215 9.310 9.213 9.213 95,832 -0.10(-1.07%)
Apr 14, 2005 9.432 9.432 9.312 9.312 174,240 -0.10(-1.05%)
Apr 13, 2005 9.477 9.483 9.374 9.411 11,132 -0.09(-0.96%)
Apr 12, 2005 9.390 9.502 9.380 9.502 19,844 +0.03(+0.33%)
Apr 11, 2005 9.463 9.477 9.438 9.471 12,584 +0.00(+0.04%)
Apr 08, 2005 9.587 9.587 9.463 9.467 27,588 -0.08(-0.80%)
Apr 07, 2005 9.500 9.548 9.500 9.543 8,712 +0.05(+0.48%)
Apr 06, 2005 9.483 9.558 9.483 9.498 17,424 +0.02(+0.17%)
Apr 05, 2005 9.537 9.537 9.459 9.481 51,304 +0.01(+0.11%)
Apr 04, 2005 9.349 9.473 9.333 9.471 44,528 +0.14(+1.51%)
Apr 01, 2005 9.483 9.535 9.331 9.331 9,680 -0.14(-1.44%)
Mar 31, 2005 9.525 9.525 9.461 9.467 18,392 -0.07(-0.78%)
Mar 30, 2005 9.465 9.541 9.461 9.541 14,036 +0.12(+1.25%)
Mar 29, 2005 9.465 9.514 9.424 9.424 49,368 -0.07(-0.78%)
Mar 28, 2005 9.473 9.506 9.471 9.498 28,556 +0.04(+0.44%)
Mar 24, 2005 9.471 9.508 9.457 9.457 34,364 +0.00(+0.04%)
Mar 23, 2005 9.403 9.459 9.403 9.452 65,340 +0.02(+0.24%)
Mar 22, 2005 9.514 9.525 9.430 9.430 53,240 -0.07(-0.70%)
Mar 21, 2005 9.519 9.521 9.459 9.496 33,880 +0.04(+0.39%)
Mar 18, 2005 9.525 9.651 9.405 9.459 22,748 -0.13(-1.35%)
Mar 17, 2005 9.599 9.599 9.576 9.589 11,616 +0.01(+0.06%)
Mar 16, 2005 9.618 9.622 9.550 9.583 70,180 -0.07(-0.77%)
Mar 15, 2005 9.731 9.740 9.647 9.657 18,392 -0.04(-0.40%)
Mar 14, 2005 9.705 9.705 9.659 9.696 9,680 +0.01(+0.11%)
Mar 11, 2005 9.764 9.764 9.682 9.686 36,300 -0.07(-0.76%)
Mar 10, 2005 9.777 9.787 9.719 9.760 11,132 +0.00(+0.00%)
Mar 09, 2005 9.762 9.816 9.758 9.760 37,752 -0.05(-0.53%)
Mar 08, 2005 9.853 9.866 9.812 9.812 294,272 -0.04(-0.36%)
Mar 07, 2005 9.843 9.903 9.810 9.847 1,293,732 +0.03(+0.34%)
Mar 04, 2005 9.793 9.835 9.791 9.814 24,200 +0.05(+0.55%)
Mar 03, 2005 9.785 9.785 9.733 9.760 27,104 -0.02(-0.17%)
Mar 02, 2005 9.742 9.812 9.727 9.777 38,236 +0.00(+0.04%)
Mar 01, 2005 9.767 9.773 9.738 9.773 21,296 +0.07(+0.72%)
Feb 28, 2005 9.738 9.754 9.665 9.702 41,624 -0.07(-0.72%)
Feb 25, 2005 9.731 9.781 9.731 9.773 90,508 +0.07(+0.70%)
Feb 24, 2005 9.653 9.719 9.616 9.705 176,660 +0.04(+0.36%)
Feb 23, 2005 9.638 9.678 9.618 9.669 58,564 +0.03(+0.34%)
Feb 22, 2005 9.700 9.756 9.636 9.636 42,108 -0.13(-1.33%)
Feb 18, 2005 9.783 9.783 9.746 9.767 12,100 -0.02(-0.21%)
Feb 17, 2005 9.849 9.853 9.787 9.787 25,168 -0.08(-0.78%)
Feb 16, 2005 9.866 9.872 9.826 9.864 34,364 -0.01(-0.13%)
Feb 15, 2005 9.802 9.897 9.802 9.876 33,396 +0.04(+0.40%)
Feb 14, 2005 9.860 9.860 9.818 9.837 59,532 -0.03(-0.33%)
Feb 11, 2005 9.746 9.878 9.746 9.870 64,372 +0.09(+0.91%)
Feb 10, 2005 9.773 9.911 9.715 9.781 635,492 +0.05(+0.55%)
Feb 09, 2005 9.783 9.798 9.727 9.727 230,384 -0.09(-0.91%)
Feb 08, 2005 9.777 9.839 9.777 9.816 79,376 -0.01(-0.11%)
Feb 07, 2005 9.845 9.845 9.808 9.826 96,316 +0.00(+0.00%)
Feb 04, 2005 9.742 9.839 9.742 9.826 44,044 +0.08(+0.83%)
Feb 03, 2005 9.754 9.754 9.717 9.746 32,912 -0.05(-0.46%)
Feb 02, 2005 9.785 9.791 9.767 9.791 14,036 +0.04(+0.38%)
Feb 01, 2005 9.723 9.785 9.717 9.754 26,620 +0.05(+0.51%)
Jan 31, 2005 9.713 9.723 9.698 9.705 44,044 +0.06(+0.64%)
Jan 28, 2005 9.659 9.659 9.601 9.643 27,104 -0.04(-0.36%)
Jan 27, 2005 9.690 9.690 9.636 9.678 22,748 -0.02(-0.19%)
Jan 26, 2005 9.682 9.696 9.659 9.696 32,912 +0.07(+0.71%)
Jan 25, 2005 9.655 9.678 9.620 9.628 35,816 +0.03(+0.30%)
Jan 24, 2005 9.645 9.645 9.587 9.599 26,620 -0.01(-0.15%)
Jan 21, 2005 9.721 9.723 9.614 9.614 33,880 -0.09(-0.89%)
Jan 20, 2005 9.750 9.750 9.680 9.700 49,852 -0.10(-1.03%)
Jan 19, 2005 9.878 9.878 9.802 9.802 13,552 -0.06(-0.65%)
Jan 18, 2005 9.752 9.878 9.752 9.866 23,232 +0.06(+0.61%)
Jan 14, 2005 9.808 9.808 9.773 9.806 62,436 +0.05(+0.51%)
Jan 13, 2005 9.857 9.857 9.750 9.756 52,756 -0.12(-1.19%)
Jan 12, 2005 9.822 9.874 9.814 9.874 9,196 +0.03(+0.29%)
Jan 11, 2005 9.829 9.845 9.814 9.845 27,588 -0.03(-0.29%)
Jan 10, 2005 9.795 9.917 9.795 9.874 42,108 +0.06(+0.61%)
Jan 07, 2005 9.855 9.855 9.814 9.814 28,556 -0.00(-0.02%)
Jan 06, 2005 9.800 9.835 9.789 9.816 47,916 +0.01(+0.06%)
Jan 05, 2005 9.849 9.878 9.808 9.810 29,524 -0.01(-0.11%)
Jan 04, 2005 9.971 9.971 9.777 9.820 46,464 -0.11(-1.08%)
Jan 03, 2005 10.07 10.07 9.909 9.928 55,176 -0.08(-0.83%)
Dec 31, 2004 9.996 10.02 9.988 10.01 17,424 -0.02(-0.19%)
Dec 30, 2004 10.02 10.03 10.000 10.03 10,648 +0.02(+0.25%)
Dec 29, 2004 10.01 10.01 9.983 10.00 20,812 +0.00(+0.04%)
Dec 28, 2004 9.979 10.01 9.963 10.000 22,748 +0.02(+0.21%)
Dec 27, 2004 10.02 10.02 9.957 9.979 15,004 +0.01(+0.10%)
Dec 23, 2004 9.988 10.00 9.969 9.969 53,724 -0.01(-0.06%)
Dec 22, 2004 9.928 9.981 9.909 9.975 84,700 +0.05(+0.46%)
Dec 21, 2004 9.886 9.942 9.870 9.930 19,360 +0.07(+0.73%)
Dec 20, 2004 9.919 9.919 9.837 9.857 12,100 -0.04(-0.42%)
Dec 17, 2004 9.870 9.907 9.855 9.899 22,264 -0.11(-1.07%)
Dec 16, 2004 9.998 10.03 9.973 10.01 28,556 -0.02(-0.19%)
Dec 15, 2004 10.04 10.04 9.983 10.02 23,232 -0.01(-0.10%)
Dec 14, 2004 9.967 10.04 9.967 10.04 19,844 +0.06(+0.64%)
Dec 13, 2004 9.971 9.971 9.928 9.971 12,584 +0.01(+0.12%)
Dec 10, 2004 9.957 9.959 9.924 9.959 45,496 -0.02(-0.17%)
Dec 09, 2004 9.839 9.975 9.829 9.975 88,572 +0.07(+0.73%)
Dec 08, 2004 9.837 9.917 9.837 9.903 41,140 +0.05(+0.50%)
Dec 07, 2004 9.965 9.967 9.847 9.853 36,300 -0.10(-0.98%)
Dec 06, 2004 9.942 9.971 9.913 9.950 49,368 -0.03(-0.29%)
Dec 03, 2004 9.924 10.01 9.924 9.979 88,572 +0.04(+0.44%)
Dec 02, 2004 9.921 9.971 9.899 9.936 30,492 +0.06(+0.59%)
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.