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 )

55.84 -0.45 (-0.80%)
Official Closing Price Updated: 8:00 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 (%)
Mar 31, 2009 5.716 5.833 5.710 5.746 105,877 +0.05(+0.85%)
Mar 30, 2009 5.771 5.771 5.633 5.697 555,911 -0.14(-2.38%)
Mar 26, 2009 5.694 5.841 5.675 5.836 816,261 +0.19(+3.37%)
Mar 25, 2009 5.652 5.725 5.496 5.646 763,421 +0.07(+1.17%)
Mar 24, 2009 5.533 5.681 5.529 5.580 1,175,122 -0.07(-1.27%)
Mar 23, 2009 5.532 5.652 5.529 5.652 657,038 +0.25(+4.56%)
Mar 20, 2009 5.463 5.530 5.373 5.405 557,154 -0.07(-1.31%)
Mar 19, 2009 5.635 5.635 5.448 5.477 2,508,577 -0.16(-2.75%)
Mar 18, 2009 5.538 5.702 5.538 5.632 221,504 +0.07(+1.30%)
Mar 17, 2009 5.538 5.560 5.451 5.560 194,510 +0.08(+1.42%)
Mar 16, 2009 5.590 5.619 5.482 5.482 586,968 -0.05(-0.93%)
Mar 13, 2009 5.424 5.541 5.382 5.533 0 +0.18(+3.35%)
Mar 12, 2009 5.115 5.371 5.093 5.354 332,304 +0.20(+3.94%)
Mar 11, 2009 5.235 5.302 5.136 5.151 502,495 -0.02(-0.36%)
Mar 10, 2009 4.962 5.171 4.962 5.170 524,129 +0.23(+4.58%)
Mar 09, 2009 4.928 5.058 4.911 4.944 337,265 -0.08(-1.64%)
Mar 06, 2009 5.053 5.132 4.928 5.026 0 -0.01(-0.22%)
Mar 05, 2009 5.189 5.189 5.012 5.037 471,206 -0.22(-4.10%)
Mar 04, 2009 5.228 5.329 5.114 5.253 1,616,798 +0.11(+2.15%)
Mar 02, 2009 5.340 5.340 5.126 5.142 2,475,122 -0.32(-5.83%)
Feb 27, 2009 5.619 5.636 5.460 5.460 0 -0.23(-3.98%)
Feb 26, 2009 5.983 5.983 5.686 5.686 777,171 -0.27(-4.59%)
Feb 25, 2009 6.045 6.068 5.913 5.960 395,258 -0.14(-2.34%)
Feb 24, 2009 6.034 6.117 5.978 6.103 468,328 +0.13(+2.14%)
Feb 23, 2009 6.206 6.206 5.966 5.975 548,295 -0.11(-1.85%)
Feb 20, 2009 5.836 6.156 5.836 6.087 509,539 -0.11(-1.81%)
Feb 19, 2009 6.253 6.289 6.187 6.199 196,363 -0.02(-0.40%)
Feb 18, 2009 6.335 6.335 6.193 6.224 664,128 -0.06(-0.92%)
Feb 17, 2009 6.199 6.337 6.199 6.282 296,977 -0.10(-1.62%)
Feb 13, 2009 6.348 6.429 6.346 6.386 431,412 +0.01(+0.23%)
Feb 12, 2009 6.285 6.371 6.178 6.371 341,112 +0.07(+1.19%)
Feb 11, 2009 6.257 6.304 6.234 6.296 204,010 +0.07(+1.20%)
Feb 10, 2009 6.366 6.413 6.193 6.221 686,775 -0.18(-2.76%)
Feb 09, 2009 6.458 6.460 6.327 6.398 416,547 -0.05(-0.85%)
Feb 06, 2009 6.379 6.496 6.371 6.452 825,594 +0.09(+1.37%)
Feb 05, 2009 6.235 6.405 6.235 6.365 1,892,327 +0.04(+0.64%)
Feb 04, 2009 6.276 6.429 6.276 6.324 1,395,165 +0.05(+0.87%)
Feb 03, 2009 6.218 6.296 6.148 6.270 1,479,318 +0.07(+1.08%)
Feb 02, 2009 6.126 6.243 6.107 6.203 541,411 +0.03(+0.45%)
Jan 30, 2009 6.228 6.251 6.157 6.175 0 -0.01(-0.18%)
Jan 29, 2009 6.273 6.293 6.176 6.185 754,934 -0.14(-2.17%)
Jan 28, 2009 6.237 6.349 6.237 6.323 1,108,213 +0.14(+2.22%)
Jan 27, 2009 6.015 6.220 6.015 6.185 550,565 +0.20(+3.39%)
Jan 26, 2009 5.889 6.031 5.889 5.983 575,090 +0.09(+1.46%)
Jan 23, 2009 5.906 5.937 5.822 5.897 521,616 -0.13(-2.12%)
Jan 22, 2009 5.964 6.043 5.900 6.025 433,989 -0.03(-0.52%)
Jan 21, 2009 5.928 6.056 5.866 6.056 463,347 +0.18(+3.00%)
Jan 20, 2009 6.097 6.139 5.873 5.880 511,360 -0.25(-4.10%)
Jan 16, 2009 6.093 6.150 6.054 6.131 1,470,081 +0.06(+1.05%)
Jan 15, 2009 5.981 6.087 5.875 6.067 912,414 +0.08(+1.33%)
Jan 14, 2009 5.948 6.004 5.911 5.987 603,526 -0.05(-0.75%)
Jan 13, 2009 5.894 6.045 5.894 6.033 409,604 +0.13(+2.14%)
Jan 12, 2009 5.892 5.961 5.885 5.906 884,773 +0.07(+1.23%)
Jan 09, 2009 5.888 5.906 5.816 5.834 299,650 -0.02(-0.37%)
Jan 08, 2009 5.838 5.859 5.753 5.856 438,239 -0.03(-0.53%)
Jan 07, 2009 5.870 5.939 5.859 5.888 228,645 -0.10(-1.59%)
Jan 06, 2009 6.022 6.076 5.956 5.983 1,869,936 -0.02(-0.29%)
Jan 05, 2009 6.092 6.112 5.967 6.000 1,209,571 -0.12(-2.04%)
Jan 02, 2009 5.992 6.132 5.920 6.125 0 +0.15(+2.56%)
Jan 01, 2009 5.814 6.000 5.814 5.972 0 +0.00(+0.00%)
Dec 31, 2008 5.814 6.000 5.814 5.972 496,655 +0.15(+2.49%)
Dec 30, 2008 5.746 5.838 5.739 5.827 441,181 +0.15(+2.55%)
Dec 29, 2008 5.795 5.805 5.639 5.682 701,768 -0.10(-1.78%)
Dec 26, 2008 5.783 5.802 5.753 5.785 617,256 +0.02(+0.38%)
Dec 24, 2008 5.803 5.803 5.725 5.763 663,333 +0.00(+0.00%)
Dec 23, 2008 5.861 5.861 5.752 5.763 340,272 -0.07(-1.12%)
Dec 22, 2008 5.905 5.925 5.708 5.828 248,093 -0.08(-1.29%)
Dec 19, 2008 5.992 6.051 5.875 5.905 197,100 -0.10(-1.64%)
Dec 18, 2008 6.050 6.134 5.941 6.003 309,862 +0.03(+0.50%)
Dec 17, 2008 5.925 6.062 5.861 5.973 509,918 +0.02(+0.34%)
Dec 16, 2008 5.747 5.958 5.747 5.953 909,196 +0.26(+4.49%)
Dec 15, 2008 5.878 5.878 5.664 5.697 675,800 -0.12(-2.09%)
Dec 12, 2008 5.838 5.838 5.694 5.819 1,267,314 -0.10(-1.76%)
Dec 11, 2008 5.920 6.089 5.881 5.923 911,112 -0.06(-0.97%)
Dec 10, 2008 5.997 6.050 5.906 5.981 464,623 +0.04(+0.60%)
Dec 09, 2008 6.023 6.131 5.884 5.945 447,771 -0.16(-2.56%)
Dec 08, 2008 6.090 6.162 6.026 6.101 333,791 +0.15(+2.57%)
Dec 05, 2008 5.650 5.948 5.563 5.948 287,490 +0.25(+4.44%)
Dec 04, 2008 5.774 5.855 5.618 5.696 269,298 -0.12(-2.07%)
Dec 03, 2008 5.668 5.835 5.524 5.816 389,483 +0.16(+2.87%)
Dec 02, 2008 5.624 5.670 5.504 5.654 150,735 +0.15(+2.75%)
Dec 01, 2008 5.772 5.772 5.488 5.502 603,756 -0.38(-6.47%)
Nov 28, 2008 5.789 5.883 5.789 5.883 237,728 +0.08(+1.32%)
Nov 26, 2008 5.594 5.823 5.594 5.806 956,278 +0.11(+1.97%)
Nov 25, 2008 5.873 5.873 5.591 5.694 270,587 +0.01(+0.25%)
Nov 24, 2008 5.487 5.768 5.483 5.680 674,724 +0.23(+4.21%)
Nov 21, 2008 5.231 5.465 5.126 5.450 841,017 +0.19(+3.58%)
Nov 20, 2008 5.650 5.650 5.218 5.262 1,854,141 -0.41(-7.18%)
Nov 19, 2008 5.962 6.079 5.669 5.669 897,484 -0.31(-5.22%)
Nov 18, 2008 6.302 6.302 5.877 5.981 556,680 -0.17(-2.74%)
Nov 17, 2008 6.268 6.292 6.150 6.150 1,593,080 -0.16(-2.59%)
Nov 14, 2008 6.533 6.619 6.313 6.313 346,714 -0.31(-4.66%)
Nov 13, 2008 6.401 6.622 6.058 6.622 847,889 +0.32(+5.05%)
Nov 12, 2008 6.582 6.582 6.295 6.304 356,695 -0.36(-5.41%)
Nov 11, 2008 6.708 6.770 6.614 6.664 227,593 -0.14(-2.09%)
Nov 10, 2008 7.097 7.097 6.767 6.806 338,445 -0.10(-1.42%)
Nov 07, 2008 6.847 6.930 6.813 6.905 202,010 +0.10(+1.51%)
Nov 06, 2008 7.008 7.037 6.772 6.802 516,789 -0.23(-3.32%)
Nov 05, 2008 7.157 7.277 7.012 7.036 736,293 -0.24(-3.30%)
Nov 04, 2008 7.332 7.682 7.207 7.276 852,703 +0.13(+1.83%)
Nov 03, 2008 7.223 7.223 7.059 7.145 454,258 +0.11(+1.62%)
Oct 31, 2008 6.855 7.095 6.855 7.031 405,047 +0.13(+1.88%)
Oct 30, 2008 6.791 6.902 6.737 6.902 882,561 +0.30(+4.54%)
Oct 29, 2008 6.560 6.816 6.455 6.602 725,492 +0.11(+1.71%)
Oct 28, 2008 6.366 6.497 6.084 6.491 477,155 +0.31(+5.06%)
Oct 27, 2008 6.334 6.429 6.178 6.179 239,279 -0.33(-5.14%)
Oct 24, 2008 6.142 6.585 5.976 6.513 660,704 -0.21(-3.06%)
Oct 23, 2008 7.058 7.058 6.476 6.719 746,466 -0.22(-3.15%)
Oct 22, 2008 7.176 7.176 6.848 6.937 650,807 -0.35(-4.82%)
Oct 21, 2008 7.469 7.469 7.279 7.288 2,106,697 -0.19(-2.51%)
Oct 20, 2008 7.304 7.487 7.214 7.476 493,443 +0.22(+3.06%)
Oct 17, 2008 7.075 7.469 7.062 7.254 855,465 -0.05(-0.70%)
Oct 16, 2008 7.114 7.312 6.688 7.306 644,628 +0.19(+2.70%)
Oct 15, 2008 7.574 7.574 7.114 7.114 936,663 -0.55(-7.21%)
Oct 14, 2008 8.195 8.580 7.545 7.667 1,465,498 -0.04(-0.50%)
Oct 13, 2008 7.518 7.705 7.201 7.705 911,401 +0.82(+11.97%)
Oct 10, 2008 5.460 7.073 6.279 6.881 1,367,165 -0.23(-3.27%)
Oct 09, 2008 7.560 7.737 7.098 7.114 1,122,796 -0.51(-6.67%)
Oct 08, 2008 7.536 7.883 7.482 7.622 1,300,269 -0.22(-2.79%)
Oct 07, 2008 7.975 8.185 7.841 7.841 441,700 -0.21(-2.63%)
Oct 06, 2008 8.270 8.344 7.766 8.053 2,475,667 -0.47(-5.49%)
Oct 03, 2008 8.583 8.881 8.519 8.521 1,387,178 -0.11(-1.31%)
Oct 02, 2008 8.831 8.850 8.619 8.634 473,661 -0.21(-2.42%)
Oct 01, 2008 8.886 8.933 8.753 8.848 569,891 -0.10(-1.15%)
Sep 30, 2008 8.759 9.006 8.635 8.951 773,921 +0.18(+2.01%)
Sep 29, 2008 9.149 9.185 8.761 8.775 803,902 -0.52(-5.59%)
Sep 26, 2008 9.157 9.295 9.087 9.295 0 -0.01(-0.10%)
Sep 25, 2008 9.206 9.398 9.206 9.304 658,288 +0.06(+0.64%)
Sep 24, 2008 9.204 9.290 9.179 9.245 291,375 -0.02(-0.17%)
Sep 23, 2008 9.221 9.394 8.990 9.260 898,196 -0.01(-0.13%)
Sep 22, 2008 9.614 9.614 9.257 9.273 526,187 -0.20(-2.08%)
Sep 19, 2008 78.00 23.41 8.959 9.469 0 +0.12(+1.30%)
Sep 18, 2008 9.100 9.379 9.011 9.348 2,078,953 +0.24(+2.69%)
Sep 17, 2008 9.340 9.340 9.096 9.103 3,156,872 -0.28(-2.96%)
Sep 16, 2008 9.282 9.396 9.217 9.380 2,159,933 +0.02(+0.22%)
Sep 15, 2008 9.048 9.508 8.972 9.360 2,539,692 -0.20(-2.09%)
Sep 12, 2008 9.536 9.579 9.486 9.560 1,798,039 -0.04(-0.46%)
Sep 11, 2008 9.513 9.605 9.422 9.604 854,132 +0.11(+1.12%)
Sep 10, 2008 9.508 9.544 9.482 9.498 1,532,023 +0.01(+0.09%)
Sep 09, 2008 9.574 9.703 9.490 9.490 553,244 -0.09(-0.90%)
Sep 08, 2008 9.563 9.713 9.511 9.575 2,225,260 +0.16(+1.69%)
Sep 05, 2008 9.382 9.438 9.290 9.416 0 -0.03(-0.35%)
Sep 04, 2008 9.744 9.744 9.449 9.449 1,735,976 -0.32(-3.24%)
Sep 03, 2008 9.750 9.814 9.722 9.766 654,140 +0.02(+0.21%)
Sep 02, 2008 10.06 10.06 9.727 9.745 857,446 +0.04(+0.45%)
Aug 29, 2008 9.828 9.834 9.694 9.702 487,469 -0.11(-1.08%)
Aug 28, 2008 9.722 9.812 9.710 9.808 1,194,904 +0.12(+1.26%)
Aug 27, 2008 9.681 9.710 9.605 9.686 566,840 +0.04(+0.44%)
Aug 26, 2008 9.622 9.683 9.594 9.644 1,224,923 +0.00(+0.03%)
Aug 25, 2008 9.816 9.816 9.600 9.641 526,347 -0.15(-1.51%)
Aug 22, 2008 9.770 9.819 9.710 9.789 363,970 +0.08(+0.85%)
Aug 21, 2008 9.633 9.727 9.575 9.706 781,556 +0.01(+0.08%)
Aug 20, 2008 9.672 9.735 9.646 9.699 565,609 -0.01(-0.10%)
Aug 19, 2008 9.733 9.744 9.677 9.708 972,349 -0.03(-0.30%)
Aug 18, 2008 9.837 9.880 9.706 9.738 1,133,341 -0.09(-0.92%)
Aug 15, 2008 9.844 9.844 9.767 9.828 0 +0.05(+0.56%)
Aug 14, 2008 9.747 9.817 9.680 9.774 2,282,387 -0.00(-0.05%)
Aug 13, 2008 9.749 9.808 9.697 9.778 1,585,721 +0.03(+0.27%)
Aug 12, 2008 9.825 9.825 9.727 9.752 1,305,333 -0.05(-0.53%)
Aug 11, 2008 9.926 9.926 9.691 9.803 1,214,237 +0.06(+0.65%)
Aug 08, 2008 9.582 9.745 9.515 9.740 1,107,251 +0.19(+2.04%)
Aug 07, 2008 9.628 9.644 9.527 9.546 1,098,309 -0.10(-1.00%)
Aug 06, 2008 9.568 9.661 9.527 9.642 1,680,605 +0.11(+1.11%)
Aug 05, 2008 9.412 9.536 9.349 9.536 2,397,412 +0.25(+2.74%)
Aug 04, 2008 9.217 9.309 9.209 9.282 966,939 +0.04(+0.39%)
Aug 01, 2008 9.315 9.315 9.227 9.246 531,437 -0.03(-0.30%)
Jul 31, 2008 9.226 9.344 9.226 9.274 757,736 +0.03(+0.32%)
Jul 30, 2008 9.232 9.301 9.172 9.245 437,546 +0.06(+0.63%)
Jul 29, 2008 9.187 9.218 9.162 9.187 257,914 +0.04(+0.41%)
Jul 28, 2008 9.394 9.394 9.131 9.149 434,534 -0.11(-1.23%)
Jul 25, 2008 9.256 9.287 9.229 9.263 491,892 +0.00(+0.02%)
Jul 24, 2008 9.418 9.418 9.204 9.262 1,394,755 -0.03(-0.34%)
Jul 23, 2008 9.298 9.349 9.273 9.293 889,196 +0.01(+0.12%)
Jul 22, 2008 9.142 9.282 9.126 9.282 1,292,339 +0.14(+1.55%)
Jul 21, 2008 9.227 9.227 9.110 9.140 304,202 -0.07(-0.75%)
Jul 18, 2008 9.218 9.218 9.151 9.209 139,896 -0.04(-0.40%)
Jul 17, 2008 9.218 9.273 9.146 9.246 2,573,006 +0.06(+0.68%)
Jul 16, 2008 9.067 9.192 9.067 9.184 990,176 +0.17(+1.85%)
Jul 15, 2008 8.911 9.061 8.868 9.017 1,076,739 +0.12(+1.30%)
Jul 14, 2008 9.087 9.087 8.869 8.901 261,228 -0.06(-0.63%)
Jul 11, 2008 8.925 8.998 8.867 8.958 582,904 -0.02(-0.24%)
Jul 10, 2008 8.925 8.979 8.865 8.979 483,270 +0.07(+0.82%)
Jul 09, 2008 9.009 9.047 8.904 8.906 208,119 -0.08(-0.85%)
Jul 08, 2008 8.742 8.983 8.742 8.983 1,561,433 +0.23(+2.58%)
Jul 07, 2008 8.808 8.841 8.696 8.756 529,981 -0.02(-0.23%)
Jul 04, 2008 8.891 8.891 8.758 8.777 44,755 +0.00(+0.00%)
Jul 03, 2008 8.891 8.891 8.758 8.777 44,755 -0.03(-0.37%)
Jul 02, 2008 8.859 8.881 8.803 8.809 113,518 -0.03(-0.34%)
Jul 01, 2008 8.777 8.845 8.735 8.839 834,350 +0.00(+0.00%)
Jun 30, 2008 8.789 8.897 8.789 8.839 85,415 +0.01(+0.11%)
Jun 27, 2008 8.855 8.861 8.802 8.830 231,042 -0.00(-0.02%)
Jun 26, 2008 8.915 8.922 8.830 8.831 339,541 -0.15(-1.63%)
Jun 25, 2008 8.895 9.018 8.870 8.978 320,618 +0.12(+1.30%)
Jun 24, 2008 8.881 8.923 8.855 8.862 1,353,512 -0.07(-0.79%)
Jun 23, 2008 8.986 8.996 8.908 8.933 462,059 -0.04(-0.47%)
Jun 20, 2008 9.096 9.096 8.950 8.975 350,983 -0.17(-1.89%)
Jun 19, 2008 9.071 9.168 9.050 9.148 2,295,554 +0.06(+0.70%)
Jun 18, 2008 9.125 9.140 9.062 9.084 131,883 -0.07(-0.72%)
Jun 17, 2008 9.270 9.270 9.143 9.149 130,889 -0.03(-0.34%)
Jun 16, 2008 9.246 9.246 9.066 9.181 146,902 +0.04(+0.39%)
Jun 13, 2008 9.095 9.146 9.048 9.145 122,101 +0.12(+1.28%)
Jun 12, 2008 8.920 9.067 8.920 9.029 179,940 +0.15(+1.69%)
Jun 11, 2008 8.970 8.970 8.880 8.880 626,391 -0.12(-1.33%)
Jun 10, 2008 8.995 9.026 8.950 9.000 136,389 -0.03(-0.35%)
Jun 09, 2008 9.126 9.126 8.961 9.031 150,710 -0.06(-0.70%)
Jun 06, 2008 9.193 9.198 9.095 9.095 197,741 -0.19(-2.05%)
Jun 05, 2008 9.182 9.288 9.146 9.285 1,109,553 +0.12(+1.36%)
Jun 04, 2008 9.051 9.192 9.051 9.160 104,800 +0.09(+0.97%)
Jun 03, 2008 9.070 9.109 9.006 9.072 160,100 +0.04(+0.41%)
Jun 02, 2008 9.101 9.103 8.967 9.036 1,004,284 -0.09(-0.94%)
May 30, 2008 9.107 9.134 9.079 9.121 191,805 +0.02(+0.19%)
May 29, 2008 8.990 9.140 8.972 9.104 72,512 +0.12(+1.34%)
May 28, 2008 8.983 9.015 8.934 8.984 101,781 -0.02(-0.24%)
May 27, 2008 8.959 9.006 8.936 9.006 130,299 +0.07(+0.77%)
May 26, 2008 9.015 9.015 8.927 8.937 0 +0.00(+0.00%)
May 23, 2008 9.015 9.015 8.927 8.937 964,842 -0.06(-0.69%)
May 22, 2008 8.987 9.040 8.947 9.000 217,978 +0.04(+0.44%)
May 21, 2008 9.032 9.098 8.959 8.961 1,139,334 -0.03(-0.30%)
May 20, 2008 9.018 9.018 8.948 8.987 772,735 +0.01(+0.12%)
May 19, 2008 8.931 9.045 8.922 8.976 571,289 +0.00(+0.05%)
May 16, 2008 8.998 8.998 8.930 8.972 52,268 +0.00(+0.05%)
May 15, 2008 9.026 9.026 8.892 8.967 289,708 +0.02(+0.21%)
May 14, 2008 8.953 8.993 8.936 8.948 186,280 +0.05(+0.51%)
May 13, 2008 8.987 8.987 8.875 8.903 118,466 -0.04(-0.45%)
May 12, 2008 8.870 8.954 8.856 8.944 234,170 +0.07(+0.74%)
May 09, 2008 8.831 8.888 8.806 8.878 310,452 -0.02(-0.19%)
May 08, 2008 8.862 8.895 8.840 8.895 67,762 +0.05(+0.62%)
May 07, 2008 8.937 8.953 8.738 8.841 411,194 -0.08(-0.93%)
May 06, 2008 8.842 8.931 8.811 8.923 224,465 +0.05(+0.58%)
May 05, 2008 8.961 8.961 8.829 8.872 103,934 -0.03(-0.37%)
May 02, 2008 9.134 9.134 8.905 8.905 413,777 -0.08(-0.90%)
May 01, 2008 8.798 8.986 8.780 8.986 180,248 +0.16(+1.86%)
Apr 30, 2008 8.892 8.947 8.816 8.822 220,517 -0.03(-0.39%)
Apr 29, 2008 8.845 8.887 8.827 8.856 262,420 +0.01(+0.11%)
Apr 28, 2008 8.766 8.852 8.766 8.847 401,963 +0.13(+1.47%)
Apr 25, 2008 8.618 8.732 8.566 8.719 226,337 +0.05(+0.55%)
Apr 24, 2008 8.828 8.828 8.561 8.671 186,741 -0.05(-0.62%)
Apr 23, 2008 8.635 8.738 8.635 8.724 906,901 +0.08(+0.93%)
Apr 22, 2008 8.778 8.778 8.602 8.644 139,735 -0.16(-1.82%)
Apr 21, 2008 8.792 8.805 8.742 8.805 724,281 +0.01(+0.14%)
Apr 18, 2008 9.006 9.006 8.772 8.792 942,849 -0.02(-0.19%)
Apr 17, 2008 8.856 8.856 8.781 8.809 171,645 -0.03(-0.39%)
Apr 16, 2008 8.666 8.844 8.666 8.844 86,883 +0.17(+1.94%)
Apr 15, 2008 8.920 8.920 8.642 8.675 854,087 -0.12(-1.33%)
Apr 14, 2008 8.876 8.876 8.790 8.792 247,914 -0.08(-0.90%)
Apr 11, 2008 9.048 9.059 8.856 8.872 384,489 -0.24(-2.65%)
Apr 10, 2008 9.075 9.268 9.075 9.114 326,086 +0.03(+0.34%)
Apr 09, 2008 9.249 9.249 9.057 9.082 326,919 -0.07(-0.82%)
Apr 08, 2008 9.131 9.173 9.106 9.157 255,766 -0.00(-0.03%)
Apr 07, 2008 9.195 9.224 9.158 9.160 193,587 -0.02(-0.27%)
Apr 04, 2008 9.198 9.218 9.087 9.185 242,946 +0.09(+1.01%)
Apr 03, 2008 9.100 9.126 9.075 9.093 271,151 -0.06(-0.63%)
Apr 02, 2008 9.178 9.217 9.125 9.151 710,890 +0.04(+0.45%)
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.