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

Semiconductor Bull 3X Direxion (NY: SOXL )

47.59 -1.00 (-2.06%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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 (%)
May 24, 2011 0.8030 0.8040 0.7691 0.7711 25,983,878 -0.02(-2.26%)
May 23, 2011 0.8122 0.8122 0.7879 0.7890 25,690,368 -0.05(-6.15%)
May 20, 2011 0.8503 0.8560 0.8276 0.8406 11,886,563 -0.01(-0.92%)
May 19, 2011 0.8596 0.8600 0.8253 0.8485 22,750,718 -0.02(-2.49%)
May 18, 2011 0.8331 0.8782 0.8323 0.8702 19,488,560 +0.05(+5.64%)
May 17, 2011 0.8453 0.8460 0.7999 0.8237 38,844,864 -0.03(-3.62%)
May 16, 2011 0.8900 0.9120 0.8514 0.8546 25,074,154 -0.04(-4.24%)
May 13, 2011 0.9235 0.9306 0.8897 0.8925 17,868,142 -0.04(-3.88%)
May 12, 2011 0.8791 0.9369 0.8762 0.9285 27,374,116 +0.04(+4.10%)
May 11, 2011 0.9165 0.9271 0.8745 0.8919 19,631,542 -0.02(-2.29%)
May 10, 2011 0.9138 0.9212 0.8974 0.9128 21,069,246 +0.01(+1.30%)
May 09, 2011 0.9089 0.9092 0.8829 0.9011 20,270,580 -0.01(-0.86%)
May 06, 2011 0.9228 0.9392 0.8978 0.9089 44,310,168 +0.02(+2.20%)
May 05, 2011 0.8689 0.9158 0.8636 0.8894 45,542,140 +0.01(+0.61%)
May 04, 2011 0.9048 0.9054 0.8519 0.8840 21,815,506 +0.00(+0.17%)
May 03, 2011 0.9074 0.9114 0.8645 0.8825 35,862,624 -0.03(-3.69%)
May 02, 2011 0.9163 0.9177 0.9105 0.9163 22,758,002 -0.03(-3.12%)
Apr 29, 2011 0.9271 0.9500 0.9268 0.9458 13,581,365 +0.01(+1.47%)
Apr 28, 2011 0.9414 0.9509 0.9131 0.9321 28,124,016 -0.02(-1.99%)
Apr 27, 2011 0.9412 0.9543 0.9160 0.9511 28,811,560 -0.00(-0.02%)
Apr 26, 2011 0.9092 0.9535 0.9085 0.9512 33,450,434 +0.04(+4.81%)
Apr 25, 2011 0.9197 0.9211 0.8962 0.9075 14,662,683 +0.00(+0.29%)
Apr 21, 2011 0.9266 0.9266 0.8932 0.9049 24,357,286 -0.00(-0.27%)
Apr 20, 2011 0.8765 0.9074 0.8705 0.9074 57,281,496 +0.10(+12.81%)
Apr 19, 2011 0.7899 0.8059 0.7843 0.8043 24,115,662 +0.01(+1.20%)
Apr 18, 2011 0.8096 0.8143 0.7748 0.7948 31,744,838 -0.04(-5.35%)
Apr 15, 2011 0.8179 0.8463 0.8051 0.8397 18,701,922 +0.02(+1.98%)
Apr 14, 2011 0.8043 0.8246 0.7871 0.8234 19,583,686 +0.00(+0.21%)
Apr 13, 2011 0.8313 0.8379 0.8062 0.8217 36,825,536 +0.01(+0.85%)
Apr 12, 2011 0.8459 0.8459 0.8014 0.8148 33,921,192 -0.05(-6.13%)
Apr 11, 2011 0.8985 0.8985 0.8608 0.8680 20,144,762 -0.02(-2.69%)
Apr 08, 2011 0.9301 0.9381 0.8786 0.8920 22,213,050 -0.02(-2.46%)
Apr 07, 2011 0.9281 0.9281 0.8859 0.9145 21,708,544 -0.01(-1.46%)
Apr 06, 2011 0.9112 0.9292 0.9007 0.9280 32,518,406 +0.04(+4.90%)
Apr 05, 2011 0.8689 0.9054 0.8680 0.8846 47,981,772 +0.05(+6.52%)
Apr 04, 2011 0.8571 0.8649 0.8150 0.8305 29,319,058 -0.02(-2.58%)
Apr 01, 2011 0.9029 0.9029 0.8431 0.8525 36,790,228 -0.03(-3.50%)
Mar 31, 2011 0.8995 0.9109 0.8728 0.8834 22,710,404 -0.02(-2.54%)
Mar 30, 2011 0.9248 0.9303 0.8854 0.9065 32,305,004 +0.00(+0.32%)
Mar 29, 2011 0.8760 0.9037 0.8522 0.9035 32,473,410 +0.02(+2.75%)
Mar 28, 2011 0.8889 0.9015 0.8752 0.8794 24,729,862 +0.00(+0.47%)
Mar 25, 2011 0.8908 0.9045 0.8737 0.8752 34,194,156 -0.01(-0.84%)
Mar 24, 2011 0.8509 0.8883 0.8387 0.8826 48,411,176 +0.06(+7.37%)
Mar 23, 2011 0.7948 0.8266 0.7751 0.8220 27,332,372 +0.02(+2.71%)
Mar 22, 2011 0.8253 0.8253 0.7960 0.8003 26,177,060 -0.02(-2.35%)
Mar 21, 2011 0.8306 0.8323 0.8148 0.8196 42,836,832 +0.04(+5.17%)
Mar 18, 2011 0.8102 0.8102 0.7697 0.7793 34,998,608 +0.01(+1.00%)
Mar 17, 2011 0.7773 0.7993 0.7631 0.7716 40,690,192 +0.03(+3.66%)
Mar 16, 2011 0.7983 0.8231 0.7276 0.7444 38,210,116 -0.05(-6.46%)
Mar 15, 2011 0.7767 0.8123 0.7730 0.7957 43,182,812 -0.03(-3.63%)
Mar 14, 2011 0.8254 0.8578 0.8097 0.8257 40,603,128 -0.00(-0.41%)
Mar 11, 2011 0.7922 0.8374 0.7907 0.8291 40,840,912 +0.02(+2.67%)
Mar 10, 2011 0.8302 0.8459 0.8031 0.8076 65,966,108 -0.07(-7.57%)
Mar 09, 2011 0.9423 0.9423 0.8685 0.8737 72,439,840 -0.09(-8.91%)
Mar 08, 2011 0.9621 0.9883 0.9298 0.9592 28,830,222 +0.01(+0.53%)
Mar 07, 2011 1.042 1.056 0.9238 0.9542 54,678,400 -0.09(-8.28%)
Mar 04, 2011 1.066 1.075 1.019 1.040 34,150,852 -0.03(-3.14%)
Mar 03, 2011 1.052 1.083 1.050 1.074 36,273,824 +0.06(+5.80%)
Mar 02, 2011 0.9721 1.051 0.9718 1.015 55,913,560 +0.04(+4.27%)
Mar 01, 2011 1.049 1.056 0.9715 0.9737 40,960,424 -0.06(-5.97%)
Feb 28, 2011 1.090 1.090 1.001 1.035 41,858,704 -0.03(-3.02%)
Feb 25, 2011 1.025 1.070 1.022 1.068 41,334,820 +0.08(+7.56%)
Feb 24, 2011 0.9588 0.9990 0.9368 0.9927 44,655,500 +0.05(+4.94%)
Feb 23, 2011 1.010 1.010 0.9058 0.9460 38,841,480 -0.05(-5.37%)
Feb 22, 2011 1.076 1.084 0.9920 0.9997 44,227,132 -0.14(-11.91%)
Feb 18, 2011 1.159 1.159 1.123 1.135 14,593,304 -0.01(-1.15%)
Feb 17, 2011 1.093 1.153 1.084 1.148 16,519,974 +0.05(+4.41%)
Feb 16, 2011 1.089 1.109 1.075 1.100 11,005,058 +0.03(+3.16%)
Feb 15, 2011 1.095 1.097 1.052 1.066 15,608,884 -0.03(-2.86%)
Feb 14, 2011 1.085 1.122 1.081 1.097 16,641,371 +0.02(+2.28%)
Feb 11, 2011 1.042 1.084 1.025 1.073 9,137,428 +0.02(+2.29%)
Feb 10, 2011 1.006 1.051 0.9954 1.049 13,371,603 +0.01(+0.86%)
Feb 09, 2011 1.046 1.062 1.027 1.040 13,273,875 -0.02(-1.90%)
Feb 08, 2011 1.063 1.069 1.035 1.060 8,984,236 -0.00(-0.23%)
Feb 07, 2011 1.085 1.100 1.052 1.063 22,867,044 -0.01(-1.03%)
Feb 04, 2011 1.023 1.076 1.018 1.074 18,277,002 +0.06(+5.92%)
Feb 03, 2011 1.013 1.020 0.9824 1.014 11,316,774 +0.00(+0.11%)
Feb 02, 2011 0.9847 1.026 0.9754 1.013 19,960,554 +0.02(+1.70%)
Feb 01, 2011 0.9560 1.009 0.9544 0.9957 24,114,232 +0.07(+7.24%)
Jan 31, 2011 0.9258 0.9417 0.8920 0.9285 13,257,425 +0.01(+1.14%)
Jan 28, 2011 1.019 1.019 0.8952 0.9180 39,192,600 -0.08(-8.10%)
Jan 27, 2011 0.9657 1.004 0.9657 0.9989 21,515,754 +0.05(+5.52%)
Jan 26, 2011 0.9397 0.9518 0.9134 0.9466 17,763,652 +0.03(+2.78%)
Jan 25, 2011 0.9286 0.9392 0.8991 0.9210 14,113,766 -0.02(-2.10%)
Jan 24, 2011 0.8871 0.9428 0.8859 0.9408 14,071,631 +0.06(+7.22%)
Jan 21, 2011 0.9228 0.9251 0.8743 0.8774 13,626,035 -0.02(-1.72%)
Jan 20, 2011 0.9085 0.9085 0.8586 0.8928 20,284,624 -0.03(-3.64%)
Jan 19, 2011 0.9712 0.9757 0.9197 0.9265 15,988,939 -0.07(-6.97%)
Jan 18, 2011 0.9966 1.008 0.9806 0.9958 14,999,107 -0.01(-1.17%)
Jan 14, 2011 0.9449 1.008 0.9412 1.008 19,560,734 +0.08(+8.17%)
Jan 13, 2011 0.9328 0.9466 0.9134 0.9316 9,154,659 -0.00(-0.03%)
Jan 12, 2011 0.8995 0.9320 0.8832 0.9318 10,505,949 +0.05(+5.61%)
Jan 11, 2011 0.8874 0.8874 0.8631 0.8823 10,836,001 +0.01(+1.12%)
Jan 10, 2011 0.8413 0.8774 0.8305 0.8726 10,790,355 +0.03(+3.14%)
Jan 07, 2011 0.8459 0.8576 0.8073 0.8460 23,772,086 +0.01(+0.66%)
Jan 06, 2011 0.8033 0.8424 0.8033 0.8405 10,626,175 +0.04(+5.54%)
Jan 05, 2011 0.7774 0.8023 0.7697 0.7963 4,853,056 +0.01(+0.97%)
Jan 04, 2011 0.7933 0.8048 0.7640 0.7887 10,941,467 +0.00(+0.33%)
Jan 03, 2011 0.7839 0.8113 0.7770 0.7860 12,616,371 +0.02(+2.24%)
Dec 31, 2010 0.7653 0.7730 0.7567 0.7688 6,523,929 -0.00(-0.32%)
Dec 30, 2010 0.7645 0.7746 0.7605 0.7713 4,038,263 +0.01(+0.88%)
Dec 29, 2010 0.7645 0.7682 0.7547 0.7645 3,639,743 +0.00(+0.40%)
Dec 28, 2010 0.7690 0.7765 0.7524 0.7614 6,699,098 -0.01(-1.28%)
Dec 27, 2010 0.7547 0.7754 0.7405 0.7713 7,977,043 +0.00(+0.30%)
Dec 23, 2010 0.7620 0.7757 0.7620 0.7690 4,502,326 -0.01(-0.83%)
Dec 22, 2010 0.7628 0.7767 0.7502 0.7754 11,341,288 +0.00(+0.10%)
Dec 21, 2010 0.7684 0.7822 0.7645 0.7747 8,473,357 +0.02(+2.11%)
Dec 20, 2010 0.7640 0.7727 0.7488 0.7587 26,023,412 -0.01(-1.14%)
Dec 17, 2010 0.7557 0.7720 0.7533 0.7674 5,709,722 +0.02(+2.04%)
Dec 16, 2010 0.7453 0.7584 0.7310 0.7521 6,400,712 +0.01(+1.77%)
Dec 15, 2010 0.7568 0.7697 0.7351 0.7390 15,141,245 -0.02(-3.11%)
Dec 14, 2010 0.7825 0.7862 0.7551 0.7627 11,951,650 -0.02(-2.55%)
Dec 13, 2010 0.8137 0.8137 0.7767 0.7827 9,746,815 -0.01(-1.86%)
Dec 10, 2010 0.7983 0.8054 0.7870 0.7975 7,990,698 +0.00(+0.26%)
Dec 09, 2010 0.8034 0.8086 0.7879 0.7954 7,766,111 +0.01(+0.72%)
Dec 08, 2010 0.7770 0.7923 0.7628 0.7897 9,109,274 +0.02(+2.74%)
Dec 07, 2010 0.7945 0.8039 0.7677 0.7687 24,209,424 -0.00(-0.20%)
Dec 06, 2010 0.7768 0.7768 0.7505 0.7702 12,792,581 -0.00(-0.52%)
Dec 03, 2010 0.7519 0.7780 0.7459 0.7742 11,727,844 +0.01(+1.44%)
Dec 02, 2010 0.7267 0.7644 0.7242 0.7632 14,694,153 +0.04(+5.62%)
Dec 01, 2010 0.6919 0.7247 0.6919 0.7226 17,629,446 +0.06(+9.59%)
Nov 30, 2010 0.6638 0.6698 0.6527 0.6593 15,881,977 -0.03(-3.71%)
Nov 29, 2010 0.6779 0.6885 0.6587 0.6847 13,387,079 -0.00(-0.69%)
Nov 26, 2010 0.6907 0.6998 0.6813 0.6895 6,908,340 -0.01(-1.67%)
Nov 24, 2010 0.6633 0.7011 0.7011 0.7011 26,231,352 +0.05(+8.01%)
Nov 23, 2010 0.6461 0.6635 0.6419 0.6492 23,916,956 -0.02(-2.67%)
Nov 22, 2010 0.6450 0.6684 0.6393 0.6670 34,747,948 +0.02(+3.71%)
Nov 19, 2010 0.6093 0.6478 0.6093 0.6432 10,466,480 +0.03(+4.86%)
Nov 18, 2010 0.6053 0.6209 0.5809 0.6133 11,394,086 +0.03(+5.59%)
Nov 17, 2010 0.5804 0.6012 0.5738 0.5809 8,438,765 -0.00(-0.29%)
Nov 16, 2010 0.5935 0.6127 0.5733 0.5826 17,701,362 -0.03(-4.25%)
Nov 15, 2010 0.6361 0.6412 0.6084 0.6084 15,406,861 -0.01(-2.22%)
Nov 12, 2010 0.6190 0.6527 0.6041 0.6222 17,500,768 -0.00(-0.25%)
Nov 11, 2010 0.5970 0.6306 0.5735 0.6238 26,622,070 -0.02(-3.50%)
Nov 10, 2010 0.6450 0.6481 0.6210 0.6464 15,379,421 +0.00(+0.12%)
Nov 09, 2010 0.6712 0.6732 0.6386 0.6456 15,980,616 -0.03(-3.80%)
Nov 08, 2010 0.6665 0.6842 0.6592 0.6712 18,889,316 +0.00(+0.14%)
Nov 05, 2010 0.6632 0.6798 0.6545 0.6702 19,675,888 +0.01(+2.08%)
Nov 04, 2010 0.6178 0.6587 0.6178 0.6565 20,243,010 +0.06(+9.18%)
Nov 03, 2010 0.5880 0.6013 0.5740 0.6013 19,898,914 +0.02(+3.30%)
Nov 02, 2010 0.5815 0.5909 0.5736 0.5821 12,429,433 +0.01(+1.94%)
Nov 01, 2010 0.5810 0.5886 0.5573 0.5710 21,190,058 -0.01(-1.01%)
Oct 29, 2010 0.5617 0.5813 0.5607 0.5769 11,726,414 +0.01(+1.87%)
Oct 28, 2010 0.5664 0.5698 0.5454 0.5663 15,096,120 +0.00(+0.25%)
Oct 27, 2010 0.5192 0.5657 0.5191 0.5649 21,273,872 +0.04(+7.81%)
Oct 25, 2010 0.5152 0.5327 0.5152 0.5240 13,449,435 +0.02(+3.29%)
Oct 22, 2010 0.4789 0.5097 0.4789 0.5073 32,322,690 +0.03(+5.92%)
Oct 21, 2010 0.4886 0.4911 0.4654 0.4789 23,906,486 -0.01(-1.49%)
Oct 20, 2010 0.4786 0.4935 0.4691 0.4861 26,416,860 +0.01(+1.67%)
Oct 19, 2010 0.4834 0.5041 0.4625 0.4781 41,004,896 -0.02(-4.19%)
Oct 18, 2010 0.5083 0.5083 0.4866 0.4991 23,059,248 -0.01(-2.32%)
Oct 15, 2010 0.5100 0.5152 0.4879 0.5109 24,244,602 +0.01(+2.28%)
Oct 14, 2010 0.5046 0.5138 0.4908 0.4995 20,956,498 -0.00(-0.82%)
Oct 13, 2010 0.5061 0.5114 0.4897 0.5037 29,675,314 +0.00(+0.46%)
Oct 12, 2010 0.4848 0.5075 0.4761 0.5014 19,864,062 +0.01(+2.13%)
Oct 11, 2010 0.4821 0.5051 0.4821 0.4909 22,075,074 +0.01(+1.82%)
Oct 08, 2010 0.4821 0.4843 0.4483 0.4821 31,799,912 +0.02(+3.26%)
Oct 07, 2010 0.4657 0.4735 0.4506 0.4669 22,577,564 +0.00(+0.03%)
Oct 06, 2010 0.4829 0.4837 0.4498 0.4668 24,051,226 -0.02(-3.44%)
Oct 05, 2010 0.4645 0.4877 0.4645 0.4834 26,243,252 +0.03(+6.25%)
Oct 04, 2010 0.4715 0.4718 0.4391 0.4549 27,450,192 -0.02(-4.09%)
Oct 01, 2010 0.4743 0.4941 0.4634 0.4743 26,303,982 -0.01(-1.06%)
Sep 30, 2010 0.4977 0.5075 0.4658 0.4794 39,439,620 -0.01(-2.17%)
Sep 29, 2010 0.4706 0.5008 0.4706 0.4900 34,344,228 +0.01(+2.21%)
Sep 28, 2010 0.4635 0.4820 0.4446 0.4794 27,568,598 +0.02(+4.66%)
Sep 27, 2010 0.4695 0.4708 0.4526 0.4580 22,167,990 -0.01(-1.71%)
Sep 24, 2010 0.4352 0.4685 0.4352 0.4660 27,385,236 +0.05(+11.89%)
Sep 23, 2010 0.3972 0.4377 0.3896 0.4165 22,918,540 +0.01(+1.94%)
Sep 22, 2010 0.4208 0.4249 0.3991 0.4086 27,437,642 -0.02(-4.17%)
Sep 21, 2010 0.4277 0.4375 0.4223 0.4263 13,004 -0.00(-0.68%)
Sep 20, 2010 0.4243 0.4318 0.4114 0.4292 42,466,336 +0.01(+1.20%)
Sep 17, 2010 0.4242 0.4319 0.4175 0.4242 15,624,100 +0.01(+2.19%)
Sep 15, 2010 0.4097 0.4160 0.3982 0.4151 22,103,878 -0.00(-0.77%)
Sep 14, 2010 0.3952 0.4260 0.3842 0.4183 32,443,500 +0.02(+4.90%)
Sep 13, 2010 0.3737 0.3997 0.3733 0.3988 37,022,228 +0.04(+9.92%)
Sep 10, 2010 0.3742 0.3789 0.3467 0.3628 54,794,464 -0.01(-3.91%)
Sep 09, 2010 0.3902 0.3911 0.3731 0.3776 17,915,088 +0.00(+0.41%)
Sep 08, 2010 0.3840 0.3865 0.3653 0.3760 59,790,568 -0.01(-1.65%)
Sep 07, 2010 0.4006 0.4037 0.3783 0.3823 26,591,054 -0.02(-5.40%)
Sep 03, 2010 0.4026 0.4129 0.3845 0.4042 43,315,848 +0.02(+4.33%)
Sep 02, 2010 0.3694 0.3874 0.3620 0.3874 35,010,964 +0.02(+6.65%)
Sep 01, 2010 0.3459 0.3742 0.3459 0.3633 23,071,602 +0.03(+9.61%)
Aug 31, 2010 0.3314 0.3594 0.3274 0.3314 6,502 -0.02(-6.79%)
Aug 30, 2010 0.3771 0.3822 0.3553 0.3556 13,540,726 -0.03(-7.07%)
Aug 27, 2010 0.3826 0.3868 0.3427 0.3826 24,728,302 +0.01(+1.43%)
Aug 26, 2010 0.3773 0.3919 0.3571 0.3773 6,502 -0.01(-1.49%)
Aug 25, 2010 0.3665 0.3877 0.3530 0.3829 91,030 +0.01(+3.02%)
Aug 24, 2010 0.3759 0.3845 0.3631 0.3717 15,181,884 -0.02(-5.07%)
Aug 23, 2010 0.4174 0.4192 0.3911 0.3916 16,672,776 -0.01(-3.52%)
Aug 20, 2010 0.4049 0.4179 0.3974 0.4059 9,405,059 +0.00(+1.15%)
Aug 19, 2010 0.4175 0.4239 0.3957 0.4012 12,127,730 -0.02(-5.02%)
Aug 18, 2010 0.4125 0.4286 0.4043 0.4225 11,068,585 +0.01(+3.35%)
Aug 17, 2010 0.4089 0.4226 0.4000 0.4088 15,633,723 +0.02(+3.83%)
Aug 16, 2010 0.3860 0.4058 0.3768 0.3937 16,827,008 +0.00(+1.03%)
Aug 13, 2010 0.3897 0.4148 0.3889 0.3897 10,754,268 -0.01(-3.02%)
Aug 12, 2010 0.3889 0.4074 0.3753 0.4019 30,087,620 -0.02(-4.00%)
Aug 11, 2010 0.4454 0.4458 0.4067 0.4186 120,290 -0.06(-12.04%)
Aug 10, 2010 0.4998 0.4998 0.4622 0.4759 20,297,760 -0.04(-7.68%)
Aug 09, 2010 0.5109 0.5229 0.4983 0.5155 8,218,405 +0.01(+1.64%)
Aug 06, 2010 0.5072 0.5177 0.4883 0.5072 8,603,922 +0.00(+0.12%)
Aug 05, 2010 0.5161 0.5232 0.5014 0.5066 7,826,647 -0.01(-2.40%)
Aug 04, 2010 0.5060 0.5206 0.4912 0.5191 9,215,780 +0.01(+2.93%)
Aug 03, 2010 0.5201 0.5212 0.4912 0.5043 12,719,887 -0.02(-3.02%)
Aug 02, 2010 0.5187 0.5275 0.5002 0.5200 21,467,248 +0.03(+5.29%)
Jul 30, 2010 0.4938 0.5035 0.4685 0.4938 15,066,275 -0.02(-3.14%)
Jul 29, 2010 0.5489 0.5500 0.4892 0.5098 26,727,342 -0.03(-6.06%)
Jul 28, 2010 0.5652 0.5781 0.5337 0.5427 6,502 -0.03(-5.19%)
Jul 27, 2010 0.5972 0.5972 0.5650 0.5724 11,342,328 -0.01(-2.05%)
Jul 26, 2010 0.5644 0.5876 0.5474 0.5844 9,347,385 +0.02(+3.60%)
Jul 23, 2010 0.5490 0.5679 0.5350 0.5641 7,685,419 +0.01(+1.92%)
Jul 22, 2010 0.5152 0.5644 0.5152 0.5535 11,170,085 +0.05(+9.16%)
Jul 21, 2010 0.5501 0.5501 0.5035 0.5071 11,797,808 -0.03(-6.07%)
Jul 20, 2010 0.4978 0.5400 0.4795 0.5398 15,324,022 +0.00(+0.29%)
Jul 19, 2010 0.5163 0.5403 0.5049 0.5383 8,566,989 +0.04(+7.56%)
Jul 16, 2010 0.5004 0.5466 0.4995 0.5004 8,539,225 -0.05(-9.51%)
Jul 15, 2010 0.5527 0.5589 0.5241 0.5530 12,071,226 -0.01(-1.29%)
Jul 14, 2010 0.5906 0.5967 0.5494 0.5603 6,502 -0.01(-0.92%)
Jul 13, 2010 0.5506 0.5709 0.5410 0.5655 42,264 +0.03(+6.43%)
Jul 12, 2010 0.5143 0.5372 0.5084 0.5314 9,401,483 +0.02(+3.82%)
Jul 09, 2010 0.5118 0.5134 0.4864 0.5118 8,135,372 +0.02(+3.45%)
Jul 08, 2010 0.5169 0.5169 0.4712 0.4948 15,933,735 -0.00(-0.74%)
Jul 07, 2010 0.4309 0.4992 0.4309 0.4984 14,789,346 +0.07(+15.71%)
Jul 06, 2010 0.4574 0.4660 0.4197 0.4308 26,072,438 -0.00(-0.18%)
Jul 02, 2010 0.4315 0.4444 0.4100 0.4315 7,615,390 -0.01(-1.23%)
Jul 01, 2010 0.4383 0.4488 0.4009 0.4369 11,612,170 +0.00(+0.39%)
Jun 30, 2010 0.4600 0.4749 0.4315 0.4352 11,743,515 -0.02(-4.83%)
Jun 29, 2010 0.5026 0.5026 0.4483 0.4573 25,976,400 -0.07(-12.62%)
Jun 25, 2010 0.5234 0.5292 0.4952 0.5234 9,445,568 +0.00(+0.33%)
Jun 24, 2010 0.5615 0.5635 0.5147 0.5216 12,734,972 -0.05(-8.72%)
Jun 23, 2010 0.5721 0.5929 0.5412 0.5715 8,751,652 +0.00(+0.87%)
Jun 22, 2010 0.6010 0.6247 0.5613 0.5666 10,711,288 -0.03(-5.27%)
Jun 21, 2010 0.6419 0.6581 0.5869 0.5981 9,811,122 -0.02(-2.65%)
Jun 18, 2010 0.6144 0.6298 0.6059 0.6144 5,039,409 -0.00(-0.67%)
Jun 17, 2010 0.6349 0.6362 0.5870 0.6186 9,450,835 -0.00(-0.64%)
Jun 16, 2010 0.6010 0.6364 0.5850 0.6226 15,413,233 +0.01(+1.39%)
Jun 15, 2010 0.5383 0.6179 0.5383 0.6140 13,004 +0.09(+16.65%)
Jun 14, 2010 0.5415 0.5560 0.5252 0.5264 7,503,162 +0.01(+1.91%)
Jun 11, 2010 0.4780 0.5187 0.4737 0.5165 7,049,178 +0.02(+4.27%)
Jun 10, 2010 0.4700 0.4971 0.4628 0.4954 10,298,203 +0.05(+10.99%)
Jun 09, 2010 0.4678 0.4969 0.4406 0.4463 9,355,902 -0.01(-1.99%)
Jun 08, 2010 0.4631 0.4652 0.4216 0.4554 13,546,188 -0.01(-1.10%)
Jun 07, 2010 0.5258 0.5334 0.4568 0.4604 19,840,004 -0.06(-11.16%)
Jun 04, 2010 0.5183 0.5818 0.5098 0.5183 14,795,913 -0.08(-13.01%)
Jun 03, 2010 0.5841 0.6026 0.5675 0.5958 9,861,840 +0.02(+3.83%)
Jun 02, 2010 0.5369 0.5745 0.5206 0.5738 12,019,013 +0.06(+10.68%)
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.