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

First Bancorp (NY: FBP )

17.73 +0.15 (+0.85%)
Official Closing Price Updated: 7:00 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 (%)
May 31, 2012 3.128 3.171 3.068 3.103 38,427 +0.01(+0.27%)
May 30, 2012 3.272 3.272 3.068 3.094 141,738 -0.20(-5.94%)
May 29, 2012 3.128 3.357 3.086 3.289 173,183 +0.20(+6.32%)
May 25, 2012 3.119 3.154 3.060 3.094 72,769 -0.03(-0.82%)
May 24, 2012 3.145 3.145 3.034 3.119 79,241 -0.01(-0.27%)
May 23, 2012 3.094 3.136 3.068 3.128 56,911 +0.03(+0.82%)
May 22, 2012 3.196 3.196 3.051 3.103 187,187 +0.05(+1.67%)
May 21, 2012 3.068 3.127 3.022 3.051 131,449 -0.01(-0.28%)
May 18, 2012 3.154 3.154 3.060 3.060 101,140 -0.08(-2.44%)
May 17, 2012 3.247 3.256 3.136 3.136 143,785 -0.14(-4.40%)
May 16, 2012 3.392 3.400 3.247 3.281 112,170 -0.11(-3.26%)
May 15, 2012 3.366 3.417 3.349 3.392 90,951 +0.03(+0.76%)
May 14, 2012 3.425 3.468 3.366 3.366 106,633 -0.08(-2.46%)
May 11, 2012 3.366 3.485 3.332 3.451 90,955 +0.08(+2.27%)
May 10, 2012 3.417 3.417 3.332 3.374 153,397 -0.02(-0.50%)
May 09, 2012 3.417 3.434 3.341 3.392 124,528 -0.06(-1.72%)
May 08, 2012 3.562 3.574 3.425 3.451 110,108 -0.09(-2.64%)
May 07, 2012 3.595 3.663 3.545 3.545 97,483 -0.05(-1.42%)
May 04, 2012 3.715 3.748 3.595 3.595 103,128 -0.13(-3.42%)
May 03, 2012 3.630 3.774 3.587 3.723 188,260 +0.06(+1.62%)
May 02, 2012 3.655 3.680 3.595 3.663 87,831 -0.02(-0.46%)
May 01, 2012 3.612 3.697 3.595 3.680 445,500 +0.06(+1.64%)
Apr 30, 2012 3.612 3.697 3.579 3.621 163,596 -0.01(-0.23%)
Apr 27, 2012 3.621 3.638 3.510 3.630 77,965 +0.02(+0.47%)
Apr 26, 2012 3.502 3.647 3.502 3.612 144,189 +0.13(+3.66%)
Apr 25, 2012 3.468 3.510 3.417 3.485 139,935 +0.07(+1.99%)
Apr 24, 2012 3.366 3.519 3.332 3.417 157,027 +0.03(+0.75%)
Apr 23, 2012 3.324 3.392 3.230 3.392 127,173 +0.03(+1.01%)
Apr 20, 2012 3.374 3.442 3.298 3.357 148,089 +0.02(+0.51%)
Apr 19, 2012 3.485 3.630 3.315 3.341 239,131 -0.14(-3.91%)
Apr 18, 2012 3.485 3.604 3.417 3.477 211,694 -0.05(-1.45%)
Apr 17, 2012 3.366 3.604 3.324 3.527 195,240 +0.14(+4.27%)
Apr 16, 2012 3.374 3.409 3.256 3.383 207,681 +0.03(+1.02%)
Apr 13, 2012 3.519 3.519 3.315 3.349 255,030 -0.15(-4.37%)
Apr 12, 2012 3.527 3.570 3.434 3.502 228,827 -0.03(-0.96%)
Apr 11, 2012 3.562 3.595 3.434 3.536 303,991 -0.01(-0.24%)
Apr 10, 2012 3.647 3.647 3.468 3.545 272,936 -0.10(-2.80%)
Apr 09, 2012 3.579 3.697 3.553 3.647 339,160 +0.00(+0.00%)
Apr 05, 2012 3.553 3.672 3.545 3.647 275,813 +0.12(+3.37%)
Apr 04, 2012 3.595 3.672 3.502 3.527 191,783 -0.11(-3.04%)
Apr 03, 2012 3.595 3.715 3.502 3.638 310,021 +0.01(+0.23%)
Apr 02, 2012 3.740 3.740 3.604 3.630 462,209 -0.11(-2.95%)
Mar 30, 2012 3.723 3.744 3.663 3.740 349,020 +0.04(+1.15%)
Mar 29, 2012 3.706 3.723 3.510 3.697 526,506 -0.02(-0.46%)
Mar 28, 2012 3.553 3.719 3.527 3.715 401,344 +0.14(+4.05%)
Mar 27, 2012 3.527 3.604 3.477 3.570 919,377 +0.06(+1.69%)
Mar 26, 2012 3.494 3.545 3.459 3.510 317,149 +0.05(+1.47%)
Mar 23, 2012 3.425 3.494 3.298 3.459 217,338 +0.04(+1.24%)
Mar 22, 2012 3.392 3.451 3.324 3.417 361,843 +0.02(+0.50%)
Mar 21, 2012 3.374 3.400 3.289 3.400 294,014 +0.06(+1.78%)
Mar 20, 2012 3.341 3.400 3.341 3.341 322,435 -0.03(-0.76%)
Mar 19, 2012 3.289 3.366 3.247 3.366 308,036 +0.13(+3.94%)
Mar 16, 2012 3.400 3.400 3.239 3.239 1,060,039 -0.14(-4.03%)
Mar 15, 2012 3.400 3.425 3.298 3.374 457,804 -0.03(-0.75%)
Mar 14, 2012 3.451 3.468 3.256 3.400 697,419 +0.00(+0.00%)
Mar 13, 2012 3.459 3.485 3.281 3.400 775,839 -0.01(-0.25%)
Mar 12, 2012 3.349 3.468 3.247 3.409 677,560 +0.10(+3.08%)
Mar 09, 2012 3.289 3.341 3.179 3.307 400,459 +0.04(+1.30%)
Mar 08, 2012 3.264 3.383 3.213 3.264 358,219 +0.11(+3.50%)
Mar 07, 2012 3.204 3.289 3.060 3.154 738,347 +0.06(+1.92%)
Mar 06, 2012 3.111 3.145 2.950 3.094 595,333 -0.06(-1.89%)
Mar 05, 2012 3.213 3.307 3.111 3.154 527,100 -0.04(-1.33%)
Mar 02, 2012 3.264 3.357 3.188 3.196 544,182 -0.11(-3.34%)
Mar 01, 2012 3.272 3.332 3.187 3.307 528,702 +0.02(+0.52%)
Feb 29, 2012 3.272 3.400 3.188 3.289 494,879 -0.02(-0.51%)
Feb 28, 2012 3.374 3.374 3.179 3.307 513,172 -0.03(-0.77%)
Feb 27, 2012 3.357 3.409 3.188 3.332 256,680 -0.03(-0.76%)
Feb 24, 2012 3.349 3.392 3.179 3.357 250,969 -0.02(-0.50%)
Feb 23, 2012 3.374 3.409 3.324 3.374 216,974 -0.02(-0.50%)
Feb 22, 2012 3.341 3.409 3.213 3.392 936,790 +0.04(+1.27%)
Feb 21, 2012 3.188 3.400 3.162 3.349 244,142 +0.14(+4.51%)
Feb 17, 2012 3.247 3.434 3.183 3.204 393,074 -0.02(-0.53%)
Feb 16, 2012 3.621 3.655 3.119 3.221 629,828 -0.36(-9.98%)
Feb 15, 2012 4.021 4.063 3.553 3.579 210,087 -0.36(-9.07%)
Feb 14, 2012 4.046 4.046 3.868 3.936 115,905 -0.13(-3.14%)
Feb 13, 2012 4.242 4.242 4.063 4.063 122,138 -0.14(-3.43%)
Feb 10, 2012 3.842 4.207 3.732 4.207 217,886 +0.38(+10.00%)
Feb 09, 2012 3.800 3.833 3.723 3.825 97,547 +0.07(+1.81%)
Feb 08, 2012 3.808 3.825 3.697 3.757 70,708 -0.02(-0.45%)
Feb 07, 2012 3.732 3.842 3.638 3.774 111,244 +0.07(+1.83%)
Feb 06, 2012 3.732 3.800 3.494 3.706 92,805 +0.20(+5.57%)
Feb 03, 2012 3.494 3.748 3.494 3.510 152,598 +0.03(+0.98%)
Feb 02, 2012 3.239 3.485 3.239 3.477 166,963 +0.26(+8.20%)
Feb 01, 2012 3.111 3.272 3.077 3.213 69,845 +0.07(+2.16%)
Jan 31, 2012 2.983 3.145 2.933 3.145 117,509 +0.16(+5.41%)
Jan 30, 2012 2.933 3.001 2.924 2.983 111,678 +0.01(+0.29%)
Jan 27, 2012 2.966 2.983 2.958 2.975 38,855 +0.03(+0.86%)
Jan 26, 2012 2.975 3.001 2.950 2.950 26,858 -0.03(-0.86%)
Jan 25, 2012 2.950 2.975 2.941 2.975 45,914 +0.00(+0.00%)
Jan 24, 2012 2.941 2.992 2.941 2.975 118,356 +0.00(+0.00%)
Jan 23, 2012 2.941 2.992 2.941 2.975 104,180 +0.00(+0.00%)
Jan 20, 2012 2.873 3.018 2.822 2.975 170,483 +0.09(+3.24%)
Jan 19, 2012 2.966 3.001 2.754 2.881 151,287 -0.08(-2.87%)
Jan 18, 2012 2.975 2.975 2.942 2.966 92,160 -0.01(-0.29%)
Jan 17, 2012 2.975 3.001 2.925 2.975 96,667 +0.00(+0.00%)
Jan 13, 2012 2.958 2.992 2.916 2.975 105,107 +0.00(+0.00%)
Jan 12, 2012 2.898 3.009 2.865 2.975 41,838 +0.11(+3.86%)
Jan 11, 2012 2.822 2.924 2.822 2.865 99,797 +0.00(+0.00%)
Jan 10, 2012 2.983 3.034 2.856 2.865 96,035 -0.11(-3.71%)
Jan 09, 2012 2.941 3.018 2.907 2.975 63,440 +0.02(+0.57%)
Jan 06, 2012 2.975 2.975 2.908 2.958 32,116 -0.02(-0.57%)
Jan 05, 2012 2.950 2.992 2.924 2.975 74,078 +0.01(+0.29%)
Jan 04, 2012 2.975 2.975 2.933 2.966 35,870 +0.00(+0.00%)
Dec 30, 2011 2.924 2.975 2.890 2.966 73,567 +0.03(+1.16%)
Dec 29, 2011 3.001 3.009 2.924 2.933 130,720 -0.02(-0.58%)
Dec 28, 2011 2.975 3.001 2.899 2.950 96,717 +0.02(+0.58%)
Dec 27, 2011 2.933 2.983 2.905 2.933 48,252 -0.04(-1.43%)
Dec 23, 2011 2.933 2.983 2.796 2.975 110,887 +0.00(+0.00%)
Dec 21, 2011 2.983 3.086 2.933 2.975 208,606 -0.05(-1.69%)
Dec 20, 2011 2.830 3.145 2.830 3.026 161,358 +0.15(+5.33%)
Dec 19, 2011 2.695 2.950 2.695 2.873 271,146 +0.00(+0.00%)
Dec 16, 2011 3.111 3.111 2.763 2.873 258,803 -0.22(-7.14%)
Dec 15, 2011 2.763 3.281 2.763 3.094 137,669 -0.17(-5.21%)
Dec 14, 2011 2.728 3.315 2.728 3.264 106,470 -0.05(-1.54%)
Dec 13, 2011 3.357 3.357 3.247 3.315 72,383 -0.04(-1.27%)
Dec 12, 2011 3.281 3.357 3.239 3.357 76,694 +0.02(+0.51%)
Dec 09, 2011 3.264 3.349 3.264 3.341 108,776 +0.07(+2.08%)
Dec 08, 2011 3.324 3.325 3.196 3.272 98,253 -0.10(-3.02%)
Dec 07, 2011 3.341 3.374 3.196 3.374 80,302 -0.03(-0.75%)
Dec 06, 2011 3.128 3.400 3.103 3.400 128,161 +0.27(+8.70%)
Dec 05, 2011 3.162 3.221 3.119 3.128 92,314 -0.03(-0.81%)
Dec 02, 2011 3.018 3.179 3.018 3.154 57,512 +0.14(+4.51%)
Dec 01, 2011 2.966 3.018 2.838 3.018 118,630 +0.04(+1.43%)
Nov 30, 2011 3.094 3.094 2.924 2.975 82,801 +0.00(+0.00%)
Nov 29, 2011 2.916 3.001 2.916 2.975 107,322 -0.04(-1.41%)
Nov 28, 2011 3.018 3.018 2.966 3.018 48,244 +0.09(+3.20%)
Nov 25, 2011 2.924 2.941 2.898 2.924 6,283 -0.02(-0.58%)
Nov 23, 2011 3.043 3.043 2.916 2.941 122,876 -0.05(-1.70%)
Nov 22, 2011 2.983 3.051 2.924 2.992 75,055 -0.02(-0.56%)
Nov 21, 2011 2.975 3.009 2.916 3.009 124,875 +0.03(+1.14%)
Nov 18, 2011 3.060 3.060 2.975 2.975 161,565 -0.01(-0.28%)
Nov 17, 2011 3.009 3.043 2.975 2.983 63,081 +0.00(+0.00%)
Nov 16, 2011 3.086 3.103 2.983 2.983 52,476 -0.18(-5.65%)
Nov 15, 2011 2.984 3.204 2.984 3.162 94,563 +0.14(+4.49%)
Nov 14, 2011 3.001 3.026 2.958 3.026 50,362 +0.01(+0.28%)
Nov 11, 2011 3.009 3.077 2.942 3.018 70,910 +0.03(+0.85%)
Nov 10, 2011 3.094 3.136 2.976 2.992 68,964 -0.08(-2.49%)
Nov 09, 2011 3.213 3.272 3.060 3.068 79,463 -0.20(-6.23%)
Nov 08, 2011 3.307 3.315 3.179 3.272 91,280 -0.03(-1.03%)
Nov 07, 2011 3.272 3.307 3.221 3.307 62,248 +0.03(+1.04%)
Nov 04, 2011 3.272 3.281 3.196 3.272 85,240 -0.07(-2.04%)
Nov 03, 2011 3.086 3.374 3.086 3.341 121,429 +0.26(+8.56%)
Nov 02, 2011 3.188 3.196 3.077 3.077 90,794 -0.12(-3.72%)
Nov 01, 2011 3.145 3.307 3.077 3.196 171,375 +0.17(+5.62%)
Oct 31, 2011 2.728 3.051 2.728 3.026 145,233 +0.18(+6.27%)
Oct 28, 2011 2.865 2.881 2.763 2.848 85,285 -0.04(-1.47%)
Oct 27, 2011 2.652 2.941 2.610 2.890 152,175 +0.33(+12.96%)
Oct 26, 2011 2.542 2.584 2.491 2.558 211,913 +0.03(+1.01%)
Oct 25, 2011 2.669 2.669 2.490 2.533 135,764 +0.03(+1.02%)
Oct 24, 2011 2.490 2.525 2.482 2.507 79,971 +0.05(+2.08%)
Oct 21, 2011 2.575 2.575 2.457 2.457 124,798 -0.10(-3.99%)
Oct 20, 2011 2.491 2.601 2.491 2.558 106,311 +0.04(+1.69%)
Oct 19, 2011 2.575 2.584 2.516 2.516 50,690 -0.07(-2.63%)
Oct 18, 2011 2.567 2.627 2.550 2.584 61,912 +0.02(+0.66%)
Oct 17, 2011 2.533 2.610 2.474 2.567 91,117 +0.01(+0.33%)
Oct 14, 2011 2.499 2.592 2.499 2.558 79,231 +0.11(+4.51%)
Oct 13, 2011 2.550 2.558 2.448 2.448 511,932 -0.15(-5.88%)
Oct 12, 2011 2.507 2.618 2.474 2.601 118,881 +0.13(+5.15%)
Oct 11, 2011 2.550 2.558 2.465 2.474 70,562 -0.08(-3.00%)
Oct 10, 2011 2.372 2.567 2.363 2.550 191,209 +0.24(+10.29%)
Oct 07, 2011 2.321 2.372 2.244 2.312 51,187 -0.06(-2.51%)
Oct 06, 2011 2.304 2.372 2.304 2.372 64,160 +0.11(+4.89%)
Oct 05, 2011 2.346 2.346 2.142 2.261 170,295 -0.06(-2.56%)
Oct 04, 2011 2.125 2.363 2.125 2.321 102,321 +0.14(+6.23%)
Oct 03, 2011 2.354 2.380 2.142 2.184 60,645 -0.20(-8.21%)
Sep 30, 2011 2.485 2.516 2.354 2.380 157,896 -0.09(-3.78%)
Sep 29, 2011 2.916 2.916 2.372 2.474 67,031 +0.13(+5.43%)
Sep 28, 2011 2.439 2.448 2.346 2.346 137,237 -0.08(-3.50%)
Sep 27, 2011 2.525 2.550 2.431 2.431 147,489 -0.06(-2.39%)
Sep 26, 2011 2.507 2.567 2.431 2.490 127,741 +0.00(+0.00%)
Sep 23, 2011 2.457 2.507 2.431 2.490 109,617 -0.01(-0.34%)
Sep 22, 2011 2.431 2.499 2.431 2.499 72,548 +0.07(+2.80%)
Sep 21, 2011 2.558 2.558 2.431 2.431 135,982 -0.14(-5.61%)
Sep 20, 2011 2.533 2.601 2.533 2.575 140,996 +0.03(+1.00%)
Sep 19, 2011 2.575 2.601 2.499 2.550 100,837 -0.06(-2.28%)
Sep 16, 2011 2.567 2.618 2.533 2.610 201,141 +0.06(+2.33%)
Sep 15, 2011 2.618 2.618 2.507 2.550 257,028 +0.01(+0.33%)
Sep 14, 2011 2.550 2.567 2.512 2.542 111,547 +0.02(+0.67%)
Sep 13, 2011 2.575 2.592 2.474 2.525 93,077 -0.08(-2.94%)
Sep 12, 2011 2.592 2.618 2.533 2.601 320,071 +0.01(+0.33%)
Sep 09, 2011 2.575 2.592 2.474 2.592 144,795 -0.04(-1.61%)
Sep 08, 2011 2.771 2.771 2.575 2.635 78,556 -0.10(-3.73%)
Sep 07, 2011 2.720 2.745 2.678 2.737 39,191 +0.08(+3.21%)
Sep 06, 2011 2.431 2.669 2.431 2.652 121,833 +0.19(+7.59%)
Sep 02, 2011 2.660 2.660 2.465 2.465 146,988 -0.23(-8.52%)
Sep 01, 2011 2.873 2.916 2.669 2.695 154,983 -0.18(-6.21%)
Aug 31, 2011 2.856 2.898 2.695 2.873 91,955 -0.03(-0.88%)
Aug 30, 2011 2.780 2.898 2.763 2.898 126,042 +0.08(+2.71%)
Aug 29, 2011 2.627 2.822 2.575 2.822 208,880 +0.22(+8.50%)
Aug 26, 2011 2.533 2.601 2.499 2.601 53,376 +0.03(+1.32%)
Aug 25, 2011 2.660 2.720 2.516 2.567 117,898 -0.03(-0.98%)
Aug 24, 2011 2.431 2.669 2.431 2.592 184,277 +0.12(+4.81%)
Aug 23, 2011 2.389 2.474 2.346 2.474 200,860 +0.10(+4.30%)
Aug 22, 2011 2.397 2.457 2.363 2.372 230,206 -0.02(-0.71%)
Aug 19, 2011 2.643 2.695 2.363 2.388 355,307 -0.31(-11.64%)
Aug 18, 2011 2.907 2.907 2.558 2.703 187,006 -0.18(-6.19%)
Aug 17, 2011 2.941 2.992 2.849 2.881 99,414 -0.06(-2.02%)
Aug 16, 2011 3.086 3.119 2.924 2.941 184,766 -0.14(-4.42%)
Aug 15, 2011 3.086 3.145 3.018 3.077 522,039 +0.02(+0.56%)
Aug 12, 2011 3.103 3.103 2.992 3.060 184,776 +0.00(+0.00%)
Aug 11, 2011 3.026 3.119 3.018 3.060 247,401 +0.06(+1.98%)
Aug 10, 2011 3.289 3.289 2.975 3.001 156,476 -0.37(-10.86%)
Aug 09, 2011 3.239 3.366 3.026 3.366 129,255 +0.35(+11.55%)
Aug 08, 2011 3.239 3.324 3.018 3.018 285,509 -0.39(-11.47%)
Aug 05, 2011 3.612 3.638 3.409 3.409 186,941 -0.21(-5.87%)
Aug 04, 2011 3.595 3.672 3.579 3.621 145,553 +0.01(+0.24%)
Aug 03, 2011 3.612 3.638 3.570 3.612 66,436 +0.00(+0.00%)
Aug 02, 2011 3.519 3.672 3.510 3.612 113,077 +0.07(+1.92%)
Aug 01, 2011 3.800 3.800 3.485 3.544 369,497 -0.20(-5.23%)
Jul 29, 2011 3.697 3.799 3.697 3.740 141,747 +0.01(+0.23%)
Jul 28, 2011 3.876 3.901 3.732 3.732 104,882 -0.01(-0.23%)
Jul 27, 2011 3.612 3.876 3.612 3.740 254,527 +0.05(+1.38%)
Jul 26, 2011 3.800 3.833 3.689 3.689 153,038 -0.14(-3.77%)
Jul 25, 2011 3.910 3.927 3.808 3.833 84,858 -0.11(-2.80%)
Jul 22, 2011 3.876 3.944 3.868 3.944 39,980 +0.07(+1.75%)
Jul 21, 2011 3.842 3.893 3.757 3.876 68,628 +0.04(+1.11%)
Jul 20, 2011 3.850 3.876 3.536 3.833 156,113 -0.01(-0.22%)
Jul 19, 2011 3.918 3.953 3.774 3.842 77,382 -0.07(-1.74%)
Jul 18, 2011 3.434 3.961 3.434 3.910 213,018 +0.21(+5.75%)
Jul 15, 2011 3.732 3.842 3.697 3.697 83,388 -0.03(-0.68%)
Jul 14, 2011 3.808 3.808 3.693 3.723 77,768 -0.07(-1.79%)
Jul 13, 2011 3.672 3.859 3.672 3.791 93,058 +0.09(+2.53%)
Jul 12, 2011 3.859 3.901 3.536 3.697 203,464 -0.05(-1.36%)
Jul 11, 2011 3.774 3.901 3.732 3.748 145,754 -0.14(-3.50%)
Jul 08, 2011 3.825 3.910 3.740 3.885 273,356 +0.04(+1.11%)
Jul 07, 2011 3.944 3.944 3.825 3.842 157,815 +0.01(+0.22%)
Jul 06, 2011 3.562 3.868 3.562 3.833 200,131 +0.23(+6.37%)
Jul 05, 2011 3.579 3.647 3.502 3.604 248,466 -0.03(-0.70%)
Jul 01, 2011 3.732 3.732 3.621 3.630 169,229 -0.03(-0.93%)
Jun 30, 2011 3.783 3.833 3.612 3.663 266,597 -0.06(-1.60%)
Jun 29, 2011 3.748 3.748 3.523 3.723 378,916 +0.02(+0.46%)
Jun 28, 2011 3.272 4.003 3.272 3.706 744,588 +0.63(+20.44%)
Jun 27, 2011 3.171 3.298 3.077 3.077 216,790 -0.16(-4.99%)
Jun 24, 2011 3.349 3.570 3.154 3.239 3,379,603 -0.11(-3.30%)
Jun 23, 2011 3.400 3.545 3.230 3.349 287,683 -0.06(-1.75%)
Jun 22, 2011 3.494 3.494 3.400 3.409 224,274 -0.13(-3.61%)
Jun 21, 2011 3.715 3.765 3.451 3.536 257,141 -0.09(-2.58%)
Jun 20, 2011 3.553 3.630 3.553 3.630 198,935 +0.06(+1.67%)
Jun 17, 2011 3.638 3.697 3.510 3.570 187,093 -0.04(-1.18%)
Jun 16, 2011 3.612 3.723 3.612 3.612 134,716 -0.02(-0.47%)
Jun 15, 2011 3.595 3.672 3.485 3.630 194,100 -0.04(-1.16%)
Jun 14, 2011 3.663 3.740 3.663 3.672 102,103 +0.05(+1.41%)
Jun 13, 2011 3.732 3.732 3.604 3.621 111,787 -0.10(-2.74%)
Jun 10, 2011 3.757 3.834 3.655 3.723 317,800 -0.08(-2.01%)
Jun 09, 2011 3.876 4.037 3.740 3.800 195,006 -0.07(-1.76%)
Jun 08, 2011 4.046 4.122 3.850 3.868 241,880 -0.20(-4.81%)
Jun 07, 2011 4.148 4.207 3.961 4.063 146,081 -0.03(-0.83%)
Jun 06, 2011 4.173 4.284 4.037 4.097 186,204 -0.07(-1.63%)
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.