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

S&P Midcap Growth ETF SPDR (NY: MDYG )

85.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 (%)
Apr 30, 2009 12.38 12.44 12.16 12.18 58,671 -0.01(-0.06%)
Apr 29, 2009 11.90 12.19 11.88 12.19 24,114 +0.46(+3.90%)
Apr 28, 2009 11.79 11.87 11.73 11.73 22,648 -0.07(-0.61%)
Apr 27, 2009 12.04 12.04 11.74 11.80 11,288 -0.17(-1.38%)
Apr 24, 2009 11.76 12.00 11.64 11.97 78,023 +0.42(+3.64%)
Apr 23, 2009 11.71 11.71 11.41 11.55 41,729 -0.13(-1.10%)
Apr 22, 2009 11.39 11.90 11.39 11.67 44,468 +0.22(+1.89%)
Apr 21, 2009 11.16 11.50 11.16 11.46 45,453 +0.20(+1.81%)
Apr 20, 2009 11.52 11.54 10.54 11.25 43,794 -0.65(-5.46%)
Apr 17, 2009 11.71 11.90 11.66 11.90 33,276 +0.17(+1.48%)
Apr 16, 2009 11.49 11.75 11.38 11.73 21,232 +0.52(+4.68%)
Apr 15, 2009 11.24 11.34 11.16 11.21 93,463 -0.10(-0.92%)
Apr 14, 2009 11.34 11.45 11.31 11.31 42,746 -0.18(-1.56%)
Apr 13, 2009 12.24 11.65 11.26 11.49 99,962 +0.05(+0.44%)
Apr 09, 2009 11.25 11.46 11.22 11.44 33,158 +0.64(+5.97%)
Apr 08, 2009 10.79 10.90 10.70 10.79 84,061 +0.02(+0.18%)
Apr 07, 2009 10.88 10.88 10.71 10.77 40,962 -0.24(-2.16%)
Apr 06, 2009 11.12 11.12 10.92 11.01 10,279 -0.24(-2.12%)
Apr 03, 2009 11.02 11.25 11.02 11.25 56,713 +0.19(+1.72%)
Apr 02, 2009 10.95 11.16 10.88 11.06 59,648 +0.51(+4.86%)
Apr 01, 2009 10.24 10.55 10.23 10.55 28,283 +0.15(+1.43%)
Mar 31, 2009 10.43 10.49 10.34 10.40 9,048 +0.04(+0.41%)
Mar 30, 2009 10.45 10.45 10.22 10.36 9,975 -0.57(-5.20%)
Mar 26, 2009 10.71 10.94 10.71 10.93 20,629 +0.40(+3.77%)
Mar 25, 2009 10.55 10.71 10.31 10.53 17,333 +0.01(+0.13%)
Mar 24, 2009 10.41 10.54 10.41 10.51 13,453 -0.04(-0.37%)
Mar 23, 2009 10.61 10.61 10.24 10.55 13,585 +0.62(+6.26%)
Mar 20, 2009 10.22 10.22 9.816 9.932 8,684 -0.25(-2.50%)
Mar 19, 2009 10.37 10.37 10.19 10.19 18,043 +0.10(+1.03%)
Mar 18, 2009 9.894 10.32 9.893 10.08 10,197 +0.17(+1.68%)
Mar 17, 2009 9.693 9.916 9.592 9.916 17,423 +0.26(+2.66%)
Mar 16, 2009 9.911 9.911 9.628 9.659 19,391 -0.03(-0.29%)
Mar 13, 2009 9.695 9.767 9.645 9.687 0 +0.07(+0.73%)
Mar 12, 2009 9.216 9.617 9.160 9.617 22,426 +0.31(+3.33%)
Mar 11, 2009 9.230 9.312 9.174 9.307 3,209 +0.12(+1.30%)
Mar 10, 2009 8.871 9.188 8.871 9.188 29,364 +0.52(+6.05%)
Mar 09, 2009 8.652 8.846 8.652 8.664 8,356 +0.00(+0.02%)
Mar 06, 2009 8.992 8.992 8.617 8.662 0 -0.20(-2.27%)
Mar 05, 2009 8.986 9.123 8.857 8.863 30,084 -0.34(-3.69%)
Mar 04, 2009 9.149 9.367 9.053 9.202 123,287 +0.25(+2.79%)
Mar 02, 2009 9.294 9.365 8.952 8.952 58,114 -0.64(-6.72%)
Feb 27, 2009 9.485 9.744 9.443 9.597 0 -0.05(-0.55%)
Feb 26, 2009 9.903 9.923 9.591 9.651 115,862 -0.22(-2.24%)
Feb 25, 2009 9.844 9.959 9.653 9.872 80,855 -0.03(-0.28%)
Feb 24, 2009 9.606 9.942 9.594 9.900 108,589 +0.36(+3.82%)
Feb 23, 2009 9.849 9.849 9.536 9.536 403,500 -0.36(-3.63%)
Feb 20, 2009 9.785 9.925 9.747 9.894 32,681 -0.10(-1.01%)
Feb 19, 2009 10.22 10.27 9.995 9.995 13,114 -0.10(-1.03%)
Feb 18, 2009 10.10 10.20 10.03 10.10 20,354 -0.15(-1.43%)
Feb 17, 2009 10.24 10.31 10.23 10.25 23,386 -0.49(-4.61%)
Feb 13, 2009 10.71 10.77 10.65 10.74 6,673 +0.10(+0.91%)
Feb 12, 2009 10.40 10.64 10.40 10.64 14,719 +0.06(+0.56%)
Feb 11, 2009 10.69 10.69 10.54 10.58 68,104 -0.00(-0.02%)
Feb 10, 2009 11.02 11.02 10.59 10.59 15,129 -0.44(-3.95%)
Feb 09, 2009 11.09 11.09 10.94 11.02 46,936 -0.01(-0.13%)
Feb 06, 2009 10.90 11.04 10.86 11.04 13,628 +0.36(+3.37%)
Feb 05, 2009 10.62 10.76 10.62 10.68 12,529 +0.17(+1.65%)
Feb 04, 2009 10.50 10.69 10.46 10.50 16,435 -0.02(-0.19%)
Feb 03, 2009 10.41 10.52 10.35 10.52 6,623 +0.16(+1.51%)
Feb 02, 2009 10.23 10.37 10.23 10.37 13,756 +0.04(+0.41%)
Jan 30, 2009 10.63 10.63 10.27 10.32 0 -0.24(-2.28%)
Jan 29, 2009 10.75 10.75 10.56 10.56 20,775 -0.31(-2.86%)
Jan 28, 2009 10.82 10.88 10.82 10.88 3,719 +0.40(+3.82%)
Jan 27, 2009 10.41 10.55 10.36 10.48 5,638 +0.09(+0.88%)
Jan 26, 2009 10.32 10.56 10.25 10.39 46,419 +0.09(+0.90%)
Jan 23, 2009 9.998 10.43 9.998 10.29 24,980 +0.03(+0.30%)
Jan 22, 2009 10.22 10.32 10.15 10.26 6,723 -0.18(-1.72%)
Jan 21, 2009 10.23 10.44 10.06 10.44 7,632 +0.37(+3.62%)
Jan 20, 2009 10.52 10.55 10.07 10.08 33,369 -0.54(-5.10%)
Jan 16, 2009 10.71 10.71 10.58 10.62 17,440 +0.17(+1.64%)
Jan 15, 2009 10.23 10.45 10.05 10.45 49,661 +0.15(+1.50%)
Jan 14, 2009 10.47 10.47 10.22 10.29 65,761 -0.29(-2.71%)
Jan 13, 2009 10.56 10.70 10.56 10.58 8,873 +0.02(+0.17%)
Jan 12, 2009 10.82 10.82 10.56 10.56 14,070 -0.40(-3.64%)
Jan 09, 2009 11.14 11.14 10.82 10.96 35,666 -0.19(-1.69%)
Jan 08, 2009 10.98 11.15 10.93 11.15 13,813 +0.06(+0.56%)
Jan 07, 2009 11.20 11.20 11.02 11.09 17,098 -0.34(-2.97%)
Jan 06, 2009 11.34 11.46 11.32 11.43 31,636 +0.19(+1.70%)
Jan 05, 2009 11.12 11.29 11.06 11.23 16,820 +0.11(+0.98%)
Jan 02, 2009 10.77 11.13 10.69 11.13 0 +0.41(+3.82%)
Jan 01, 2009 10.52 10.80 10.52 10.72 0 +0.00(+0.00%)
Dec 31, 2008 10.52 10.80 10.52 10.72 35,630 +0.25(+2.36%)
Dec 30, 2008 10.24 10.50 10.24 10.47 42,346 +0.27(+2.67%)
Dec 29, 2008 10.26 10.26 10.06 10.20 39,282 -0.11(-1.03%)
Dec 26, 2008 10.24 10.30 10.19 10.30 8,003 +0.14(+1.36%)
Dec 24, 2008 10.16 10.18 10.15 10.17 23,753 +0.05(+0.51%)
Dec 23, 2008 10.32 10.32 10.09 10.11 62,441 +0.08(+0.79%)
Dec 22, 2008 10.28 10.33 10.03 10.03 5,471 -0.49(-4.69%)
Dec 19, 2008 10.56 10.62 10.47 10.53 21,200 +0.04(+0.35%)
Dec 18, 2008 10.70 10.71 10.35 10.49 33,811 -0.18(-1.73%)
Dec 17, 2008 10.32 10.75 10.32 10.68 25,198 +0.24(+2.28%)
Dec 16, 2008 10.10 10.45 10.08 10.44 50,396 +0.51(+5.17%)
Dec 15, 2008 10.15 10.15 9.819 9.925 22,327 -0.20(-1.99%)
Dec 12, 2008 9.589 10.17 9.589 10.13 12,875 +0.18(+1.80%)
Dec 11, 2008 10.28 10.41 9.948 9.948 20,943 -0.31(-3.06%)
Dec 10, 2008 10.35 10.39 10.16 10.26 14,876 +0.16(+1.58%)
Dec 09, 2008 10.23 10.51 10.07 10.10 167,753 -0.16(-1.57%)
Dec 08, 2008 10.09 10.30 10.09 10.26 42,207 +0.51(+5.25%)
Dec 05, 2008 9.356 9.751 9.093 9.751 21,717 +0.37(+3.98%)
Dec 04, 2008 9.665 9.833 9.367 9.379 27,081 -0.36(-3.74%)
Dec 03, 2008 9.471 9.774 9.393 9.743 31,450 +0.31(+3.30%)
Dec 02, 2008 9.334 9.555 9.272 9.432 25,198 +0.15(+1.63%)
Dec 01, 2008 9.931 9.931 9.280 9.280 21,036 -0.83(-8.17%)
Nov 28, 2008 10.06 10.11 9.966 10.11 2,817 +0.05(+0.51%)
Nov 26, 2008 9.395 10.11 9.392 10.05 16,213 +0.52(+5.44%)
Nov 25, 2008 9.527 9.559 9.332 9.536 12,172 +0.16(+1.70%)
Nov 24, 2008 8.908 9.376 8.908 9.376 13,742 +0.86(+10.11%)
Nov 21, 2008 8.481 8.585 8.114 8.515 61,124 +0.27(+3.26%)
Nov 20, 2008 8.826 8.894 8.246 8.246 33,483 -1.04(-11.23%)
Nov 19, 2008 9.679 9.737 9.268 9.289 15,550 -0.13(-1.33%)
Nov 18, 2008 9.707 9.847 9.387 9.415 15,315 -0.46(-4.66%)
Nov 17, 2008 9.875 9.945 9.833 9.875 10,275 -0.25(-2.47%)
Nov 14, 2008 10.34 10.38 10.00 10.12 26,360 -0.32(-3.06%)
Nov 13, 2008 9.872 10.44 9.533 10.44 31,821 +0.61(+6.24%)
Nov 12, 2008 10.19 10.22 9.830 9.830 5,578 -0.60(-5.78%)
Nov 11, 2008 10.36 10.62 10.33 10.43 8,410 -0.32(-2.94%)
Nov 10, 2008 11.17 11.17 10.67 10.75 12,497 +0.00(+0.01%)
Nov 07, 2008 10.79 10.86 10.68 10.75 23,757 +0.03(+0.25%)
Nov 06, 2008 11.29 11.29 10.71 10.72 21,817 -0.61(-5.40%)
Nov 05, 2008 11.62 11.72 11.25 11.33 50,617 -0.40(-3.40%)
Nov 04, 2008 11.71 11.80 11.56 11.73 30,598 +0.26(+2.24%)
Nov 03, 2008 11.58 11.58 11.37 11.47 39,575 +0.23(+2.03%)
Oct 31, 2008 11.15 11.46 11.15 11.25 3,802 +0.15(+1.39%)
Oct 30, 2008 11.06 11.09 10.95 11.09 4,329 +0.32(+2.94%)
Oct 29, 2008 10.35 10.89 10.35 10.77 3,969 +0.56(+5.50%)
Oct 28, 2008 9.648 10.21 9.494 10.21 40,638 +0.61(+6.39%)
Oct 27, 2008 10.01 10.07 9.600 9.600 56,516 -0.42(-4.22%)
Oct 24, 2008 9.866 10.25 9.070 10.02 15,168 -0.31(-2.96%)
Oct 23, 2008 11.07 11.07 10.04 10.33 58,999 -0.41(-3.79%)
Oct 22, 2008 11.55 11.55 10.57 10.74 40,434 -1.00(-8.52%)
Oct 21, 2008 11.58 11.74 11.57 11.74 10,863 -0.05(-0.44%)
Oct 20, 2008 11.16 11.79 11.16 11.79 29,888 +0.39(+3.42%)
Oct 17, 2008 11.12 11.73 11.12 11.40 78,654 +0.28(+2.48%)
Oct 16, 2008 11.65 11.65 10.41 11.12 22,883 -0.03(-0.29%)
Oct 15, 2008 11.66 11.66 11.15 11.15 17,922 -0.85(-7.10%)
Oct 14, 2008 13.24 13.32 11.93 12.01 48,427 -0.25(-2.01%)
Oct 13, 2008 11.94 12.69 11.58 12.25 22,658 +1.04(+9.29%)
Oct 10, 2008 10.57 11.33 10.27 11.21 117,278 -0.04(-0.34%)
Oct 09, 2008 12.23 12.23 11.25 11.25 74,549 -0.61(-5.18%)
Oct 08, 2008 11.48 12.21 11.48 11.86 82,168 -0.09(-0.77%)
Oct 07, 2008 12.86 12.87 11.96 11.96 38,954 -0.81(-6.35%)
Oct 06, 2008 13.02 13.02 12.13 12.77 181,438 -0.56(-4.21%)
Oct 03, 2008 13.78 13.97 13.33 13.33 50,913 -0.32(-2.32%)
Oct 02, 2008 14.54 14.54 13.64 13.64 19,548 -0.86(-5.95%)
Oct 01, 2008 15.01 15.01 14.42 14.51 19,413 -0.26(-1.75%)
Sep 30, 2008 13.83 14.77 13.83 14.76 32,103 +0.63(+4.48%)
Sep 29, 2008 14.75 15.06 14.02 14.13 30,573 -1.25(-8.15%)
Sep 26, 2008 15.27 15.43 14.96 15.38 0 -0.12(-0.78%)
Sep 25, 2008 15.43 15.60 15.33 15.50 40,163 +0.18(+1.21%)
Sep 24, 2008 15.88 15.88 15.32 15.32 9,679 -0.12(-0.76%)
Sep 23, 2008 15.76 15.80 15.44 15.44 11,577 -0.28(-1.77%)
Sep 22, 2008 16.21 16.21 15.72 15.72 28,818 -0.93(-5.60%)
Sep 19, 2008 22.15 23.84 16.30 16.65 0 +0.96(+6.10%)
Sep 18, 2008 15.14 15.71 14.85 15.69 69,970 +0.29(+1.89%)
Sep 17, 2008 15.67 15.67 15.28 15.40 23,949 -0.47(-2.93%)
Sep 16, 2008 15.42 15.86 15.10 15.86 39,311 +0.21(+1.33%)
Sep 15, 2008 15.46 16.04 15.46 15.66 17,059 -0.71(-4.33%)
Sep 12, 2008 16.36 16.37 16.31 16.37 10,539 +0.17(+1.06%)
Sep 11, 2008 15.86 16.23 15.86 16.19 19,719 -0.03(-0.21%)
Sep 10, 2008 16.09 16.24 16.05 16.23 7,725 +0.29(+1.85%)
Sep 09, 2008 16.58 16.58 15.93 15.93 33,180 -0.68(-4.12%)
Sep 08, 2008 17.08 17.08 16.61 16.62 26,678 +0.06(+0.34%)
Sep 05, 2008 16.37 16.56 16.14 16.56 0 +0.01(+0.08%)
Sep 04, 2008 16.74 16.74 16.46 16.55 2,949 -0.39(-2.28%)
Sep 03, 2008 17.03 17.03 16.88 16.93 2,657 -0.22(-1.27%)
Sep 02, 2008 17.26 17.26 17.15 17.15 1,455 -0.23(-1.32%)
Aug 29, 2008 17.44 17.44 17.25 17.38 2,329 +0.02(+0.11%)
Aug 28, 2008 17.36 17.36 17.36 17.36 424 +0.19(+1.09%)
Aug 27, 2008 17.18 17.18 17.18 17.18 356 +0.15(+0.87%)
Aug 26, 2008 17.40 17.40 16.99 17.03 6,491 -0.01(-0.03%)
Aug 25, 2008 17.03 17.03 17.03 17.03 356 -0.17(-0.99%)
Aug 22, 2008 16.85 17.30 16.85 17.20 3,752 +0.12(+0.69%)
Aug 21, 2008 17.05 17.09 17.05 17.09 1,159 +0.01(+0.03%)
Aug 20, 2008 16.74 17.12 16.73 17.08 10,446 +0.01(+0.05%)
Aug 19, 2008 17.15 17.15 17.04 17.07 3,777 -0.13(-0.78%)
Aug 18, 2008 17.48 17.48 17.17 17.21 27,809 -0.27(-1.56%)
Aug 15, 2008 17.46 17.48 17.46 17.48 0 +0.03(+0.16%)
Aug 14, 2008 17.44 17.46 17.44 17.45 8,852 +0.17(+0.96%)
Aug 13, 2008 17.27 17.29 17.15 17.29 18,660 +0.01(+0.08%)
Aug 12, 2008 17.36 17.40 17.27 17.27 20,065 -0.09(-0.50%)
Aug 11, 2008 17.66 17.66 17.33 17.36 9,811 +0.10(+0.57%)
Aug 08, 2008 16.99 17.30 16.99 17.26 4,401 +0.31(+1.80%)
Aug 07, 2008 17.13 17.13 16.95 16.95 76,860 -0.13(-0.77%)
Aug 06, 2008 17.06 17.09 17.05 17.09 3,306 +0.16(+0.94%)
Aug 05, 2008 16.82 16.93 16.82 16.93 8,203 +0.21(+1.24%)
Aug 04, 2008 16.77 16.77 16.72 16.72 745 -0.35(-2.05%)
Aug 01, 2008 17.16 17.16 16.99 17.07 14,195 -0.09(-0.54%)
Jul 31, 2008 16.95 17.25 16.95 17.16 5,706 +0.04(+0.21%)
Jul 30, 2008 17.13 17.13 17.13 17.13 588 +0.19(+1.15%)
Jul 29, 2008 16.93 16.93 16.93 16.93 356 +0.16(+0.98%)
Jul 28, 2008 16.77 16.77 16.77 16.77 1,783 -0.17(-0.99%)
Jul 25, 2008 16.92 16.96 16.91 16.93 10,699 -0.01(-0.03%)
Jul 24, 2008 17.55 17.55 16.94 16.94 1,783 -0.40(-2.28%)
Jul 23, 2008 17.34 17.34 17.34 17.34 873 +0.23(+1.36%)
Jul 22, 2008 17.10 17.10 17.10 17.10 884 +0.04(+0.25%)
Jul 21, 2008 17.00 17.06 17.00 17.06 3,855 +0.11(+0.65%)
Jul 18, 2008 17.02 17.07 16.92 16.95 7,686 +0.14(+0.84%)
Jul 17, 2008 16.81 16.81 16.81 16.81 0 +0.00(+0.00%)
Jul 16, 2008 16.48 16.81 16.48 16.81 6,922 +0.33(+2.03%)
Jul 15, 2008 16.45 16.64 16.34 16.47 4,822 -0.10(-0.63%)
Jul 14, 2008 16.67 16.73 16.57 16.58 11,099 -0.13(-0.77%)
Jul 11, 2008 16.66 16.84 16.62 16.71 18,218 -0.11(-0.68%)
Jul 10, 2008 16.67 16.82 16.67 16.82 1,426 +0.07(+0.44%)
Jul 09, 2008 17.05 17.05 16.75 16.75 1,069 -0.22(-1.31%)
Jul 08, 2008 16.65 16.97 16.41 16.97 12,358 +0.26(+1.56%)
Jul 07, 2008 16.99 16.99 16.49 16.71 19,848 -0.16(-0.96%)
Jul 04, 2008 16.57 17.00 16.57 16.87 11,659 +0.00(+0.00%)
Jul 03, 2008 16.57 17.00 16.57 16.87 11,659 -0.18(-1.06%)
Jul 02, 2008 17.51 17.51 17.05 17.05 24,067 -0.50(-2.83%)
Jul 01, 2008 17.39 17.55 17.29 17.55 27,819 -0.07(-0.41%)
Jun 30, 2008 17.67 17.76 17.62 17.62 23,896 +0.04(+0.26%)
Jun 27, 2008 17.50 17.64 17.50 17.57 8,381 -0.06(-0.37%)
Jun 26, 2008 17.85 17.85 17.63 17.64 4,404 -0.48(-2.66%)
Jun 25, 2008 18.12 18.12 18.12 18.12 3,955 +0.22(+1.24%)
Jun 24, 2008 18.13 18.13 17.90 17.90 11,627 -0.30(-1.63%)
Jun 23, 2008 18.23 18.23 18.16 18.20 5,407 +0.03(+0.14%)
Jun 20, 2008 18.42 18.42 18.17 18.17 1,861 -0.42(-2.28%)
Jun 19, 2008 18.48 18.59 18.43 18.59 6,580 +0.07(+0.36%)
Jun 18, 2008 18.53 18.54 18.50 18.53 11,341 -0.17(-0.88%)
Jun 17, 2008 18.76 18.77 18.69 18.69 6,134 +0.09(+0.48%)
Jun 16, 2008 18.63 18.63 18.60 18.60 24,253 +0.14(+0.76%)
Jun 13, 2008 18.29 18.46 18.29 18.46 2,139 +0.30(+1.67%)
Jun 12, 2008 18.24 18.32 18.16 18.16 3,566 -0.08(-0.42%)
Jun 11, 2008 18.24 18.24 18.24 18.24 713 -0.19(-1.03%)
Jun 10, 2008 18.45 18.51 18.38 18.43 38,216 -0.19(-1.01%)
Jun 09, 2008 18.61 18.61 18.61 18.61 802 -0.10(-0.55%)
Jun 06, 2008 18.80 18.87 18.72 18.72 7,625 -0.26(-1.39%)
Jun 05, 2008 18.89 18.98 18.89 18.98 2,314 +0.33(+1.76%)
Jun 04, 2008 18.59 18.65 18.57 18.65 6,954 +0.02(+0.12%)
Jun 03, 2008 18.68 18.75 18.48 18.63 18,011 +0.01(+0.05%)
Jun 02, 2008 18.61 18.62 18.50 18.62 17,608 -0.05(-0.28%)
May 30, 2008 18.67 18.69 18.67 18.68 12,789 +0.11(+0.60%)
May 29, 2008 18.63 18.66 18.56 18.56 10,439 +0.11(+0.59%)
May 28, 2008 18.36 18.49 18.29 18.45 7,226 +0.20(+1.11%)
May 27, 2008 18.22 18.25 18.12 18.25 5,678 +0.16(+0.87%)
May 26, 2008 17.97 18.21 17.97 18.09 0 +0.00(+0.00%)
May 23, 2008 17.97 18.21 17.97 18.09 32,113 -0.14(-0.79%)
May 22, 2008 18.39 18.39 18.24 18.24 67,006 -0.01(-0.04%)
May 21, 2008 18.64 18.64 18.22 18.25 7,978 -0.30(-1.62%)
May 20, 2008 18.56 18.57 18.55 18.55 1,890 -0.13(-0.68%)
May 19, 2008 18.82 18.94 18.63 18.67 9,423 -0.08(-0.43%)
May 16, 2008 18.86 18.86 18.60 18.75 14,348 +0.03(+0.14%)
May 15, 2008 18.54 18.76 18.53 18.73 9,455 +0.26(+1.38%)
May 14, 2008 18.52 18.70 18.47 18.47 24,171 +0.07(+0.38%)
May 13, 2008 18.33 18.41 18.28 18.40 6,509 +0.12(+0.66%)
May 12, 2008 18.20 18.30 18.20 18.28 3,769 +0.22(+1.23%)
May 09, 2008 18.05 18.09 18.01 18.06 18,400 -0.05(-0.25%)
May 08, 2008 18.05 18.13 18.05 18.11 7,393 +0.11(+0.63%)
May 07, 2008 18.32 18.35 17.99 17.99 15,250 -0.29(-1.58%)
May 06, 2008 18.25 18.28 18.01 18.28 12,240 +0.19(+1.02%)
May 05, 2008 18.08 18.17 18.06 18.10 17,793 -0.00(-0.01%)
May 02, 2008 18.20 18.20 18.05 18.10 10,432 +0.10(+0.54%)
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.