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 )

56.29 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 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, 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%)
Apr 01, 2008 8.922 9.110 8.922 9.110 194,869 +0.25(+2.82%)
Mar 31, 2008 8.811 8.878 8.801 8.861 87,819 +0.04(+0.46%)
Mar 28, 2008 8.859 8.924 8.820 8.820 50,416 -0.05(-0.56%)
Mar 27, 2008 8.861 8.917 8.844 8.870 125,639 +0.01(+0.11%)
Mar 26, 2008 8.886 8.886 8.825 8.861 156,158 -0.04(-0.46%)
Mar 25, 2008 8.953 8.953 8.864 8.901 135,255 +0.02(+0.28%)
Mar 24, 2008 8.702 8.881 8.699 8.876 274,356 +0.18(+2.04%)
Mar 21, 2008 8.702 8.708 8.605 8.699 2,087,203 +0.00(+0.00%)
Mar 20, 2008 8.702 8.708 8.605 8.699 2,087,203 +0.06(+0.70%)
Mar 19, 2008 8.736 8.842 8.638 8.638 383,970 -0.11(-1.25%)
Mar 18, 2008 8.720 8.747 8.566 8.747 269,228 +0.26(+3.03%)
Mar 17, 2008 8.424 8.552 8.285 8.490 512,174 -0.14(-1.57%)
Mar 14, 2008 8.798 8.798 8.553 8.625 595,506 -0.18(-2.04%)
Mar 13, 2008 8.435 8.805 8.435 8.805 684,608 +0.14(+1.62%)
Mar 12, 2008 8.486 8.745 8.301 8.664 153,421 +0.08(+0.91%)
Mar 11, 2008 8.568 8.600 8.499 8.586 307,920 +0.12(+1.40%)
Mar 10, 2008 8.384 8.642 8.384 8.468 265,965 -0.18(-2.07%)
Mar 07, 2008 8.759 8.759 8.624 8.647 1,261,365 -0.13(-1.49%)
Mar 06, 2008 8.935 8.942 8.778 8.778 1,643,573 -0.19(-2.07%)
Mar 05, 2008 8.939 8.997 8.920 8.964 449,995 +0.02(+0.28%)
Mar 04, 2008 8.931 8.961 8.855 8.939 832,152 -0.00(-0.03%)
Mar 03, 2008 8.990 8.990 8.862 8.942 795,556 -0.02(-0.17%)
Feb 29, 2008 9.048 9.048 8.930 8.958 919,221 -0.13(-1.42%)
Feb 28, 2008 9.192 9.192 9.073 9.087 337,176 -0.07(-0.75%)
Feb 27, 2008 9.157 9.192 9.120 9.156 475,738 -0.01(-0.07%)
Feb 26, 2008 9.110 9.212 9.110 9.162 1,432,678 +0.01(+0.14%)
Feb 25, 2008 8.970 9.162 8.970 9.149 169,229 +0.20(+2.23%)
Feb 22, 2008 8.959 8.975 8.836 8.950 915,375 +0.03(+0.30%)
Feb 21, 2008 9.071 9.091 8.913 8.923 362,752 -0.12(-1.36%)
Feb 20, 2008 9.001 9.047 8.926 9.047 1,155,116 +0.03(+0.36%)
Feb 19, 2008 9.048 9.165 9.003 9.014 164,100 -0.02(-0.17%)
Feb 18, 2008 9.028 9.037 8.966 9.029 0 +0.00(+0.00%)
Feb 15, 2008 9.028 9.037 8.966 9.029 465,379 +0.00(+0.02%)
Feb 14, 2008 9.165 9.165 9.028 9.028 196,792 -0.11(-1.23%)
Feb 13, 2008 9.125 9.168 9.116 9.140 362,945 +0.07(+0.83%)
Feb 12, 2008 9.037 9.093 9.018 9.065 158,972 +0.07(+0.73%)
Feb 11, 2008 8.958 9.000 8.908 9.000 214,100 +0.02(+0.21%)
Feb 08, 2008 8.917 9.013 8.917 8.981 217,946 +0.02(+0.24%)
Feb 07, 2008 8.819 8.969 8.819 8.959 921,144 +0.09(+1.06%)
Feb 06, 2008 8.956 8.961 8.858 8.866 1,140,373 -0.00(-0.02%)
Feb 05, 2008 8.908 8.938 8.851 8.867 474,354 -0.13(-1.41%)
Feb 04, 2008 9.001 9.057 8.993 8.993 378,201 -0.04(-0.43%)
Feb 01, 2008 8.908 9.032 8.908 9.032 599,994 +0.15(+1.69%)
Jan 31, 2008 8.628 8.898 8.613 8.883 479,482 +0.16(+1.82%)
Jan 30, 2008 8.853 8.990 8.720 8.724 582,686 -0.16(-1.79%)
Jan 29, 2008 8.853 8.912 8.853 8.883 331,297 +0.06(+0.72%)
Jan 28, 2008 8.778 8.819 8.703 8.819 414,418 +0.07(+0.82%)
Jan 25, 2008 8.814 8.847 8.735 8.748 152,562 -0.05(-0.52%)
Jan 24, 2008 8.911 8.915 8.774 8.794 252,882 -0.05(-0.55%)
Jan 23, 2008 8.636 8.853 8.568 8.842 1,804,565 +0.01(+0.14%)
Jan 22, 2008 8.282 9.371 8.830 8.830 1,710,239 -0.16(-1.80%)
Jan 21, 2008 9.212 9.243 8.967 8.992 0 +0.00(+0.00%)
Jan 18, 2008 9.212 9.243 8.967 8.992 686,339 -0.20(-2.22%)
Jan 17, 2008 9.260 9.298 9.188 9.196 2,247,253 -0.06(-0.61%)
Jan 16, 2008 9.128 9.306 9.128 9.253 2,216,510 +0.06(+0.68%)
Jan 15, 2008 9.263 9.270 9.173 9.190 913,772 -0.14(-1.54%)
Jan 14, 2008 9.366 9.366 9.284 9.334 328,842 -0.01(-0.14%)
Jan 11, 2008 9.276 9.383 9.276 9.348 486,533 +0.01(+0.10%)
Jan 10, 2008 9.235 9.385 9.206 9.338 307,689 +0.05(+0.50%)
Jan 09, 2008 9.170 9.291 9.162 9.291 274,965 +0.04(+0.39%)
Jan 08, 2008 9.360 9.415 9.224 9.256 303,939 -0.12(-1.23%)
Jan 07, 2008 9.273 9.405 9.273 9.371 533,328 +0.12(+1.34%)
Jan 04, 2008 9.305 9.313 9.240 9.247 144,229 -0.11(-1.23%)
Jan 03, 2008 9.368 9.416 9.334 9.362 821,607 +0.01(+0.12%)
Jan 02, 2008 9.455 9.483 9.310 9.351 342,304 -0.11(-1.12%)
Jan 01, 2008 9.491 9.505 9.444 9.457 333,971 +0.00(+0.00%)
Dec 31, 2007 9.491 9.505 9.444 9.457 333,971 -0.07(-0.69%)
Dec 28, 2007 9.568 9.568 9.500 9.522 125,639 +0.01(+0.13%)
Dec 27, 2007 9.579 9.597 9.510 9.510 261,535 -0.11(-1.15%)
Dec 26, 2007 9.527 9.677 9.527 9.621 458,969 +0.07(+0.69%)
Dec 24, 2007 9.593 9.593 9.544 9.555 340,381 -0.00(-0.02%)
Dec 21, 2007 9.554 9.558 9.522 9.557 1,032,682 +0.16(+1.68%)
Dec 20, 2007 9.305 9.399 9.278 9.399 179,485 +0.15(+1.67%)
Dec 19, 2007 9.187 9.284 9.187 9.245 138,460 +0.01(+0.07%)
Dec 18, 2007 9.249 9.249 9.110 9.238 131,408 +0.06(+0.65%)
Dec 17, 2007 9.284 9.301 9.173 9.179 698,070 -0.17(-1.85%)
Dec 14, 2007 9.377 9.449 9.346 9.352 197,433 -0.09(-0.96%)
Dec 13, 2007 9.385 9.443 9.344 9.443 105,768 -0.01(-0.07%)
Dec 12, 2007 9.607 9.607 9.360 9.449 289,099 +0.06(+0.61%)
Dec 11, 2007 9.591 9.591 9.391 9.391 118,588 -0.18(-1.89%)
Dec 10, 2007 9.485 9.572 9.482 9.572 230,125 +0.10(+1.05%)
Dec 07, 2007 9.511 9.521 9.460 9.472 337,817 -0.01(-0.13%)
Dec 06, 2007 9.383 9.486 9.365 9.485 323,073 +0.12(+1.32%)
Dec 05, 2007 9.301 9.362 9.291 9.362 544,225 +0.12(+1.33%)
Dec 04, 2007 9.164 9.305 9.164 9.238 330,285 -0.04(-0.42%)
Dec 03, 2007 9.357 9.357 9.243 9.277 236,677 -0.02(-0.22%)
Nov 30, 2007 9.369 9.369 9.245 9.298 744,287 +0.05(+0.49%)
Nov 29, 2007 9.355 9.355 9.207 9.252 342,015 -0.12(-1.31%)
Nov 28, 2007 9.201 9.376 9.145 9.376 235,895 +0.26(+2.88%)
Nov 27, 2007 8.969 9.120 8.969 9.114 338,458 +0.19(+2.15%)
Nov 26, 2007 9.117 9.117 8.922 8.922 180,446 -0.12(-1.28%)
Nov 23, 2007 9.006 9.054 8.993 9.037 68,589 +0.10(+1.13%)
Nov 21, 2007 9.034 9.048 8.936 8.936 460,251 -0.13(-1.45%)
Nov 20, 2007 9.110 9.179 9.006 9.067 1,015,374 +0.05(+0.55%)
Nov 19, 2007 9.004 9.048 8.979 9.017 433,521 -0.06(-0.66%)
Nov 16, 2007 9.137 9.137 9.015 9.077 171,152 -0.02(-0.23%)
Nov 15, 2007 9.121 9.179 9.071 9.097 220,510 -0.03(-0.38%)
Nov 14, 2007 9.305 9.305 9.132 9.132 422,047 -0.04(-0.48%)
Nov 13, 2007 9.017 9.187 9.017 9.176 572,430 +0.16(+1.73%)
Nov 12, 2007 9.064 9.132 9.012 9.020 503,841 -0.06(-0.69%)
Nov 09, 2007 8.986 9.157 8.986 9.082 525,956 -0.07(-0.75%)
Nov 08, 2007 9.068 9.170 9.015 9.151 532,302 +0.03(+0.36%)
Nov 07, 2007 9.075 9.256 9.075 9.118 659,916 -0.18(-1.93%)
Nov 06, 2007 9.259 9.298 9.184 9.298 348,714 +0.05(+0.59%)
Nov 05, 2007 9.129 9.302 9.129 9.243 439,771 -0.04(-0.44%)
Nov 02, 2007 9.327 9.344 9.243 9.284 224,356 +0.02(+0.19%)
Nov 01, 2007 9.401 9.415 9.256 9.266 561,532 -0.20(-2.09%)
Oct 31, 2007 9.399 9.465 9.360 9.465 223,715 +0.11(+1.15%)
Oct 30, 2007 9.360 9.392 9.347 9.357 574,994 -0.04(-0.45%)
Oct 29, 2007 9.374 9.410 9.366 9.399 548,712 +0.05(+0.53%)
Oct 26, 2007 9.157 9.412 9.118 9.349 374,996 +0.01(+0.12%)
Oct 25, 2007 9.334 9.382 9.313 9.338 367,304 -0.04(-0.38%)
Oct 24, 2007 9.359 9.376 9.248 9.374 1,194,218 -0.03(-0.30%)
Oct 23, 2007 9.376 9.402 9.335 9.402 392,944 +0.14(+1.52%)
Oct 22, 2007 9.187 9.267 9.176 9.262 1,892,288 -0.01(-0.08%)
Oct 19, 2007 9.435 9.437 9.270 9.270 1,569,856 -0.15(-1.61%)
Oct 18, 2007 9.418 9.446 9.396 9.421 145,511 +0.00(+0.00%)
Oct 17, 2007 9.483 9.521 9.373 9.421 576,917 -0.01(-0.15%)
Oct 16, 2007 9.446 9.476 9.412 9.435 761,530 -0.02(-0.26%)
Oct 15, 2007 9.549 9.572 9.379 9.460 2,284,592 -0.18(-1.89%)
Oct 12, 2007 9.607 9.656 9.607 9.642 474,354 +0.03(+0.36%)
Oct 11, 2007 9.711 9.733 9.580 9.608 385,893 -0.06(-0.60%)
Oct 10, 2007 9.660 9.671 9.627 9.666 330,765 -0.02(-0.16%)
Oct 09, 2007 9.644 9.688 9.599 9.681 677,557 +0.06(+0.62%)
Oct 08, 2007 9.593 9.632 9.593 9.622 633,968 +0.02(+0.18%)
Oct 05, 2007 9.529 9.613 9.513 9.605 567,943 +0.09(+0.98%)
Oct 04, 2007 9.493 9.529 9.476 9.511 734,608 +0.05(+0.58%)
Oct 03, 2007 9.465 9.468 9.427 9.457 471,149 -0.02(-0.26%)
Oct 02, 2007 9.530 9.530 9.468 9.482 434,611 -0.02(-0.26%)
Oct 01, 2007 9.421 9.518 9.412 9.506 744,223 +0.12(+1.27%)
Sep 28, 2007 9.416 9.437 9.371 9.387 206,408 -0.04(-0.41%)
Sep 27, 2007 9.443 9.443 9.385 9.426 740,377 +0.01(+0.08%)
Sep 26, 2007 9.379 9.426 9.377 9.418 241,023 +0.05(+0.57%)
Sep 25, 2007 9.327 9.367 9.313 9.365 696,787 +0.00(+0.05%)
Sep 24, 2007 9.373 9.403 9.341 9.360 564,096 -0.04(-0.38%)
Sep 21, 2007 9.443 9.460 9.390 9.396 808,966 -0.00(-0.03%)
Sep 20, 2007 9.401 9.446 9.389 9.399 385,252 -0.03(-0.31%)
Sep 19, 2007 9.383 9.429 9.349 9.429 1,183,321 +0.10(+1.12%)
Sep 18, 2007 9.188 9.324 9.165 9.324 344,868 +0.17(+1.86%)
Sep 17, 2007 9.220 9.220 9.146 9.154 369,868 -0.09(-1.01%)
Sep 14, 2007 9.199 9.260 9.182 9.248 766,018 +0.01(+0.14%)
Sep 13, 2007 9.248 9.266 9.215 9.235 519,866 +0.03(+0.29%)
Sep 12, 2007 9.192 9.249 9.174 9.209 661,531 +0.03(+0.29%)
Sep 11, 2007 9.103 9.190 9.101 9.182 660,249 +0.12(+1.34%)
Sep 10, 2007 9.098 9.104 9.006 9.061 282,689 +0.00(+0.05%)
Sep 07, 2007 9.053 9.128 9.039 9.056 577,558 -0.07(-0.82%)
Sep 06, 2007 9.050 9.131 9.043 9.131 434,611 +0.09(+0.95%)
Sep 05, 2007 9.029 9.071 9.025 9.045 696,787 -0.04(-0.48%)
Sep 04, 2007 8.990 9.117 8.990 9.089 337,817 +0.10(+1.08%)
Aug 31, 2007 8.986 9.025 8.931 8.992 405,765 +0.05(+0.59%)
Aug 30, 2007 8.939 8.993 8.920 8.939 599,353 -0.04(-0.42%)
Aug 29, 2007 8.889 9.006 8.858 8.976 931,401 +0.13(+1.50%)
Aug 28, 2007 8.931 8.942 8.822 8.844 948,708 -0.13(-1.41%)
Aug 27, 2007 9.018 9.040 8.970 8.970 387,175 -0.07(-0.78%)
Aug 24, 2007 8.939 9.040 8.931 9.040 787,171 +0.11(+1.28%)
Aug 23, 2007 8.970 8.970 8.911 8.926 1,662,804 +0.01(+0.07%)
Aug 22, 2007 8.870 8.933 8.864 8.920 615,378 +0.06(+0.70%)
Aug 21, 2007 8.834 8.892 8.816 8.858 190,382 +0.01(+0.14%)
Aug 20, 2007 8.891 8.908 8.814 8.845 224,356 -0.02(-0.28%)
Aug 17, 2007 8.914 8.990 8.772 8.870 546,148 +0.14(+1.56%)
Aug 16, 2007 8.736 8.772 8.610 8.734 839,735 -0.04(-0.43%)
Aug 15, 2007 8.853 8.912 8.772 8.772 2,053,825 -0.11(-1.26%)
Aug 14, 2007 8.934 8.990 8.881 8.884 1,568,574 -0.07(-0.77%)
Aug 13, 2007 9.028 9.028 8.931 8.953 735,249 -0.03(-0.38%)
Aug 10, 2007 8.978 9.043 8.872 8.987 373,714 -0.10(-1.05%)
Aug 09, 2007 9.078 9.190 9.032 9.082 701,916 -0.08(-0.93%)
Aug 08, 2007 9.090 9.220 9.090 9.167 2,085,876 +0.09(+0.97%)
Aug 07, 2007 9.006 9.165 8.993 9.079 2,407,027 +0.06(+0.66%)
Aug 06, 2007 8.956 9.026 8.901 9.020 2,766,639 +0.10(+1.07%)
Aug 03, 2007 8.975 9.017 8.925 8.925 216,664 -0.09(-1.02%)
Aug 02, 2007 8.964 9.032 8.939 9.017 1,614,086 +0.06(+0.66%)
Aug 01, 2007 8.842 8.961 8.783 8.958 496,148 +0.13(+1.50%)
Jul 31, 2007 8.951 8.962 8.825 8.825 207,049 -0.10(-1.14%)
Jul 30, 2007 8.809 8.940 8.791 8.926 455,764 +0.08(+0.86%)
Jul 27, 2007 8.905 8.936 8.850 8.850 274,356 -0.06(-0.72%)
Jul 26, 2007 8.969 8.995 8.834 8.914 775,633 -0.15(-1.64%)
Jul 25, 2007 9.071 9.096 9.001 9.062 163,459 +0.13(+1.40%)
Jul 24, 2007 9.037 9.037 8.937 8.937 1,011,528 -0.13(-1.48%)
Jul 23, 2007 9.090 9.128 9.059 9.071 67,948 +0.04(+0.43%)
Jul 20, 2007 9.034 9.064 8.993 9.032 392,303 +0.05(+0.57%)
Jul 19, 2007 8.972 8.990 8.942 8.981 949,349 +0.03(+0.37%)
Jul 18, 2007 8.928 8.948 8.909 8.948 860,888 +0.01(+0.10%)
Jul 17, 2007 8.906 8.975 8.906 8.939 23,717 +0.02(+0.23%)
Jul 16, 2007 8.889 8.942 8.889 8.919 82,691 +0.02(+0.21%)
Jul 13, 2007 8.881 8.900 8.847 8.900 39,102 -0.00(-0.04%)
Jul 12, 2007 8.789 8.906 8.789 8.903 289,099 +0.15(+1.66%)
Jul 11, 2007 8.713 8.758 8.711 8.758 34,615 +0.03(+0.39%)
Jul 10, 2007 8.763 8.792 8.724 8.724 232,689 -0.09(-1.06%)
Jul 09, 2007 8.819 8.834 8.777 8.817 307,048 +0.02(+0.23%)
Jul 06, 2007 8.730 8.819 8.703 8.797 189,741 +0.05(+0.55%)
Jul 05, 2007 8.714 8.749 8.706 8.749 55,768 +0.02(+0.18%)
Jul 03, 2007 8.724 8.733 8.722 8.733 148,075 +0.04(+0.41%)
Jul 02, 2007 8.666 8.697 8.632 8.697 496,789 +0.10(+1.11%)
Jun 29, 2007 8.611 8.653 8.585 8.602 185,254 -0.04(-0.49%)
Jun 28, 2007 8.589 8.653 8.589 8.644 120,511 +0.04(+0.46%)
Jun 27, 2007 8.511 8.607 8.510 8.604 90,383 +0.08(+0.96%)
Jun 26, 2007 8.508 8.571 8.466 8.522 293,586 +0.10(+1.15%)
Jun 25, 2007 8.502 8.536 8.415 8.426 219,869 -0.10(-1.13%)
Jun 22, 2007 8.547 8.547 8.480 8.522 424,354 -0.07(-0.87%)
Jun 21, 2007 8.580 8.605 8.555 8.597 63,460 -0.00(-0.02%)
Jun 20, 2007 8.706 8.706 8.589 8.599 399,996 -0.09(-1.08%)
Jun 19, 2007 8.657 8.699 8.639 8.692 58,973 +0.01(+0.09%)
Jun 18, 2007 8.663 8.699 8.663 8.685 40,384 -0.01(-0.07%)
Jun 15, 2007 8.666 8.691 8.660 8.691 76,922 +0.09(+1.09%)
Jun 14, 2007 8.580 8.611 8.580 8.597 42,948 +0.02(+0.24%)
Jun 13, 2007 8.485 8.577 8.485 8.577 239,741 +0.09(+1.05%)
Jun 12, 2007 8.521 8.554 8.482 8.488 319,868 -0.06(-0.69%)
Jun 11, 2007 8.552 8.579 8.546 8.547 51,281 +0.02(+0.20%)
Jun 08, 2007 8.496 8.572 8.482 8.530 216,664 +0.01(+0.11%)
Jun 07, 2007 8.633 8.633 8.521 8.521 79,486 -0.12(-1.41%)
Jun 06, 2007 8.630 8.646 8.611 8.642 91,665 -0.02(-0.25%)
Jun 05, 2007 8.681 8.681 8.640 8.664 112,819 -0.05(-0.52%)
Jun 04, 2007 8.661 8.710 8.658 8.709 55,768 +0.03(+0.34%)
Jun 01, 2007 8.678 8.690 8.657 8.680 121,793 +0.02(+0.23%)
May 31, 2007 8.644 8.663 8.639 8.660 128,203 +0.04(+0.49%)
May 30, 2007 8.589 8.618 8.568 8.618 167,947 -0.01(-0.14%)
May 29, 2007 8.650 8.650 8.608 8.630 144,229 -0.04(-0.49%)
May 25, 2007 8.644 8.672 8.638 8.672 182,690 +0.03(+0.38%)
May 24, 2007 8.694 8.739 8.627 8.639 101,922 -0.06(-0.65%)
May 23, 2007 8.736 8.859 8.696 8.696 192,946 +0.05(+0.60%)
May 22, 2007 8.608 8.657 8.588 8.644 47,435 +0.05(+0.54%)
May 21, 2007 8.543 8.610 8.543 8.597 121,793 +0.01(+0.13%)
May 18, 2007 8.558 8.586 8.519 8.586 55,768 +0.04(+0.51%)
May 17, 2007 8.586 8.586 8.538 8.543 53,845 -0.07(-0.76%)
May 16, 2007 8.585 8.610 8.544 8.608 64,101 +0.04(+0.51%)
May 15, 2007 8.605 8.633 8.564 8.564 58,973 -0.03(-0.31%)
May 14, 2007 8.657 8.666 8.577 8.591 187,177 -0.01(-0.16%)
May 11, 2007 8.552 8.605 8.546 8.605 114,101 +0.05(+0.55%)
May 10, 2007 8.600 8.600 8.540 8.558 275,638 -0.08(-0.90%)
May 09, 2007 8.627 8.642 8.596 8.636 180,767 +0.01(+0.13%)
May 08, 2007 8.605 8.633 8.563 8.625 192,305 -0.06(-0.65%)
May 07, 2007 8.677 8.686 8.674 8.681 230,766 +0.04(+0.45%)
May 04, 2007 8.664 8.664 8.610 8.642 228,202 -0.01(-0.11%)
May 03, 2007 8.661 8.663 8.632 8.652 98,075 -0.02(-0.23%)
May 02, 2007 8.596 8.677 8.591 8.672 634,609 +0.10(+1.15%)
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.