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

General Moly Inc (NY: GMO )

N/A UNCHANGED
Last Price Updated: 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 30, 2008 8.730 8.850 8.410 8.850 365,378 +0.15(+1.72%)
May 29, 2008 8.650 8.900 8.440 8.700 359,620 +0.03(+0.35%)
May 28, 2008 8.410 8.770 8.250 8.670 292,511 +0.23(+2.73%)
May 27, 2008 8.350 8.540 8.200 8.440 268,000 +0.00(+0.00%)
May 26, 2008 9.080 9.080 8.400 8.440 0 +0.00(+0.00%)
May 23, 2008 9.080 9.080 8.400 8.440 298,566 -0.31(-3.54%)
May 22, 2008 9.000 9.160 8.700 8.750 418,515 -0.26(-2.89%)
May 21, 2008 9.200 9.300 9.000 9.010 383,523 -0.19(-2.07%)
May 20, 2008 9.360 9.440 9.010 9.200 297,351 -0.19(-2.02%)
May 19, 2008 9.100 9.690 9.080 9.390 551,396 +0.36(+3.99%)
May 16, 2008 9.100 9.140 8.790 9.030 727,421 +0.01(+0.11%)
May 15, 2008 8.800 9.050 8.800 9.020 381,485 +0.22(+2.50%)
May 14, 2008 8.530 8.880 8.460 8.800 600,106 +0.36(+4.27%)
May 13, 2008 8.140 8.450 8.110 8.440 1,670,057 +0.23(+2.80%)
May 12, 2008 7.840 8.250 7.840 8.210 433,075 +0.11(+1.36%)
May 09, 2008 8.440 8.440 8.060 8.100 222,089 -0.30(-3.57%)
May 08, 2008 8.100 8.440 8.000 8.400 495,806 +0.35(+4.35%)
May 07, 2008 8.530 8.550 8.020 8.050 572,795 -0.49(-5.74%)
May 06, 2008 9.070 9.070 8.420 8.540 522,342 -0.20(-2.29%)
May 05, 2008 8.580 8.880 8.400 8.740 688,921 +0.22(+2.58%)
May 02, 2008 8.610 8.640 8.400 8.520 602,804 -0.08(-0.93%)
May 01, 2008 9.180 9.180 8.410 8.600 525,935 -0.44(-4.87%)
Apr 30, 2008 8.720 9.180 8.660 9.040 601,295 +0.36(+4.15%)
Apr 29, 2008 9.040 9.222 8.320 8.680 872,161 -0.42(-4.62%)
Apr 28, 2008 9.050 9.260 9.019 9.100 214,134 +0.03(+0.33%)
Apr 25, 2008 9.010 9.170 8.810 9.070 212,699 +0.05(+0.55%)
Apr 24, 2008 9.080 9.300 8.900 9.020 302,504 -0.02(-0.22%)
Apr 23, 2008 9.290 9.400 9.000 9.040 343,841 -0.01(-0.11%)
Apr 22, 2008 9.380 9.500 9.000 9.050 337,498 -0.47(-4.94%)
Apr 21, 2008 9.640 9.670 9.340 9.520 268,019 -0.34(-3.45%)
Apr 18, 2008 9.760 9.880 9.370 9.860 239,898 +0.16(+1.65%)
Apr 17, 2008 10.01 10.01 9.650 9.700 238,139 -0.16(-1.62%)
Apr 16, 2008 9.310 10.00 9.310 9.860 612,620 +0.58(+6.25%)
Apr 15, 2008 8.710 9.340 8.600 9.280 382,272 +0.48(+5.45%)
Apr 14, 2008 8.910 9.070 8.640 8.800 274,686 -0.24(-2.65%)
Apr 11, 2008 8.810 9.290 8.700 9.040 315,100 -0.01(-0.11%)
Apr 10, 2008 8.820 9.100 8.810 9.050 175,200 +0.08(+0.89%)
Apr 09, 2008 9.190 9.290 8.700 8.970 391,510 -0.19(-2.07%)
Apr 08, 2008 9.050 9.540 8.980 9.160 476,002 +0.01(+0.11%)
Apr 07, 2008 9.940 10.00 9.000 9.150 533,816 -0.39(-4.09%)
Apr 04, 2008 8.750 9.610 8.730 9.540 595,490 +0.89(+10.29%)
Apr 03, 2008 8.050 9.100 8.040 8.650 690,761 +0.50(+6.13%)
Apr 02, 2008 8.070 8.290 7.950 8.150 441,358 -0.04(-0.49%)
Apr 01, 2008 8.160 8.210 7.930 8.190 425,854 +0.20(+2.50%)
Mar 31, 2008 8.250 8.270 7.910 7.990 460,992 -0.19(-2.32%)
Mar 28, 2008 8.100 8.230 8.070 8.180 548,900 +0.16(+2.00%)
Mar 27, 2008 8.250 8.250 7.970 8.020 351,727 -0.09(-1.11%)
Mar 26, 2008 8.090 8.230 7.950 8.110 596,149 +0.02(+0.25%)
Mar 25, 2008 7.920 8.270 7.850 8.090 1,002,900 +0.29(+3.72%)
Mar 24, 2008 7.910 8.220 7.700 7.800 521,346 -0.05(-0.64%)
Mar 21, 2008 7.910 8.130 7.620 7.850 1,175,506 +0.00(+0.00%)
Mar 20, 2008 7.910 8.130 7.620 7.850 1,175,506 -0.20(-2.48%)
Mar 19, 2008 8.730 8.730 8.050 8.050 582,727 -0.43(-5.07%)
Mar 18, 2008 8.700 8.900 8.150 8.480 552,245 -0.02(-0.24%)
Mar 17, 2008 8.740 8.780 8.120 8.500 481,602 -0.45(-5.03%)
Mar 14, 2008 9.580 9.580 8.650 8.950 753,912 -0.56(-5.89%)
Mar 13, 2008 9.000 9.630 8.850 9.510 731,944 +0.39(+4.28%)
Mar 12, 2008 9.440 9.440 9.030 9.120 332,815 -0.13(-1.41%)
Mar 11, 2008 9.130 9.250 8.720 9.250 569,160 +0.50(+5.71%)
Mar 10, 2008 9.260 9.260 8.700 8.750 590,971 -0.46(-4.99%)
Mar 07, 2008 9.890 10.04 9.000 9.210 600,997 -0.81(-8.08%)
Mar 06, 2008 10.25 10.50 10.02 10.02 352,635 -0.30(-2.91%)
Mar 05, 2008 10.67 10.75 10.06 10.32 708,582 -0.21(-1.99%)
Mar 04, 2008 10.92 11.19 10.05 10.53 794,753 -0.53(-4.79%)
Mar 03, 2008 10.86 11.23 10.71 11.06 551,813 +0.37(+3.46%)
Feb 29, 2008 11.40 11.43 10.55 10.69 445,662 -0.82(-7.12%)
Feb 28, 2008 11.07 11.65 11.06 11.51 1,062,442 +0.33(+2.95%)
Feb 27, 2008 11.92 11.92 11.05 11.18 869,234 -0.67(-5.65%)
Feb 26, 2008 11.67 11.93 11.60 11.85 807,355 +0.12(+1.02%)
Feb 25, 2008 11.51 11.98 11.51 11.73 612,771 +0.08(+0.69%)
Feb 22, 2008 11.25 11.79 11.25 11.65 565,894 +0.20(+1.75%)
Feb 21, 2008 11.14 11.76 11.14 11.45 921,345 +0.49(+4.47%)
Feb 20, 2008 10.01 11.04 9.980 10.96 645,086 +0.87(+8.62%)
Feb 19, 2008 10.02 10.25 10.00 10.09 422,949 +0.14(+1.41%)
Feb 18, 2008 9.930 10.11 9.680 9.950 0 +0.00(+0.00%)
Feb 15, 2008 9.930 10.11 9.680 9.950 317,611 -0.03(-0.30%)
Feb 14, 2008 10.11 10.15 9.880 9.980 293,665 -0.13(-1.29%)
Feb 13, 2008 9.820 10.18 9.720 10.11 299,390 +0.37(+3.80%)
Feb 12, 2008 10.00 10.30 9.600 9.740 404,803 -0.23(-2.31%)
Feb 11, 2008 10.10 10.20 9.720 9.970 220,790 -0.11(-1.09%)
Feb 08, 2008 9.670 10.18 9.600 10.08 439,967 +0.57(+5.99%)
Feb 07, 2008 9.160 9.550 8.800 9.510 227,432 +0.22(+2.37%)
Feb 06, 2008 8.850 9.690 8.850 9.290 629,427 +0.53(+6.05%)
Feb 05, 2008 9.710 9.710 8.650 8.760 614,680 -0.94(-9.69%)
Feb 04, 2008 10.01 10.14 9.650 9.700 319,553 -0.37(-3.67%)
Feb 01, 2008 10.17 10.17 9.690 10.07 404,562 -0.02(-0.20%)
Jan 31, 2008 9.955 10.19 9.160 10.09 471,342 +0.40(+4.13%)
Jan 30, 2008 9.700 10.10 9.530 9.690 482,847 -0.09(-0.92%)
Jan 29, 2008 10.00 10.17 9.550 9.780 436,002 -0.22(-2.20%)
Jan 28, 2008 10.00 10.20 9.200 10.00 353,205 -0.20(-1.96%)
Jan 25, 2008 10.07 10.30 9.900 10.20 403,990 +0.37(+3.76%)
Jan 24, 2008 9.320 10.25 9.010 9.830 631,237 +0.33(+3.47%)
Jan 23, 2008 8.670 9.650 8.290 9.500 1,145,656 +0.78(+8.94%)
Jan 22, 2008 8.070 8.750 7.110 8.720 1,443,436 -0.15(-1.69%)
Jan 21, 2008 8.790 9.220 8.570 8.870 0 +0.00(+0.00%)
Jan 18, 2008 8.790 9.220 8.570 8.870 1,261,248 -0.01(-0.11%)
Jan 17, 2008 9.860 9.860 8.740 8.880 1,134,624 -0.90(-9.20%)
Jan 16, 2008 10.48 10.48 8.310 9.780 3,139,779 -0.85(-8.00%)
Jan 15, 2008 11.45 11.48 10.52 10.63 483,955 -0.79(-6.92%)
Jan 14, 2008 11.29 11.65 11.11 11.42 244,502 +0.23(+2.06%)
Jan 11, 2008 11.72 11.74 11.05 11.19 327,741 -0.53(-4.52%)
Jan 10, 2008 11.56 11.91 11.18 11.72 456,495 +0.24(+2.09%)
Jan 09, 2008 11.20 11.53 10.85 11.48 453,719 +0.27(+2.41%)
Jan 08, 2008 11.20 11.80 11.15 11.21 724,409 +0.21(+1.91%)
Jan 07, 2008 10.90 11.15 10.51 11.00 1,077,408 +0.17(+1.57%)
Jan 04, 2008 11.52 11.52 10.81 10.83 777,147 -0.78(-6.72%)
Jan 03, 2008 12.01 12.01 11.30 11.61 682,172 -0.14(-1.19%)
Jan 02, 2008 12.35 12.35 11.25 11.75 600,415 +0.08(+0.69%)
Jan 01, 2008 12.10 12.20 11.36 11.67 359,672 +0.00(+0.00%)
Dec 31, 2007 12.10 12.20 11.36 11.67 359,672 -0.46(-3.79%)
Dec 28, 2007 12.51 12.52 11.75 12.13 380,672 -0.18(-1.46%)
Dec 27, 2007 12.30 12.50 12.14 12.31 618,813 -0.11(-0.89%)
Dec 26, 2007 11.85 12.58 11.80 12.42 561,123 +0.57(+4.81%)
Dec 24, 2007 11.71 12.17 11.68 11.85 417,100 +0.04(+0.34%)
Dec 21, 2007 11.02 11.81 10.90 11.81 1,167,078 +1.04(+9.66%)
Dec 20, 2007 10.72 10.84 10.30 10.77 432,295 +0.12(+1.13%)
Dec 19, 2007 10.20 10.97 10.20 10.65 673,100 +0.42(+4.11%)
Dec 18, 2007 9.880 10.45 9.750 10.23 925,910 +0.63(+6.56%)
Dec 17, 2007 10.49 10.65 9.600 9.600 658,165 -0.64(-6.25%)
Dec 14, 2007 10.60 11.00 10.24 10.24 496,900 -0.36(-3.40%)
Dec 13, 2007 10.75 10.85 10.45 10.60 299,478 -0.25(-2.30%)
Dec 12, 2007 10.51 10.89 10.51 10.85 381,862 +0.46(+4.43%)
Dec 11, 2007 10.98 11.06 10.32 10.39 458,600 -0.47(-4.33%)
Dec 10, 2007 11.27 11.40 10.50 10.86 475,750 -0.21(-1.90%)
Dec 07, 2007 11.25 11.37 10.79 11.07 652,955 +0.07(+0.64%)
Dec 06, 2007 10.60 11.11 10.60 11.00 920,800 +0.40(+3.77%)
Dec 05, 2007 10.25 10.82 10.11 10.60 664,803 +0.35(+3.41%)
Dec 04, 2007 10.25 10.44 10.20 10.25 266,600 -0.04(-0.39%)
Dec 03, 2007 10.70 10.85 10.22 10.29 565,100 -0.37(-3.47%)
Nov 30, 2007 10.39 10.75 10.32 10.66 1,400,528 +0.43(+4.20%)
Nov 29, 2007 10.56 10.72 10.10 10.23 457,800 -0.33(-3.13%)
Nov 28, 2007 10.00 10.57 10.00 10.56 761,600 +0.56(+5.60%)
Nov 27, 2007 10.80 10.80 9.850 10.00 872,456 -0.57(-5.39%)
Nov 26, 2007 10.47 11.29 10.21 10.57 1,276,400 +0.17(+1.63%)
Nov 23, 2007 10.20 10.40 9.800 10.40 302,610 +0.50(+5.05%)
Nov 21, 2007 9.760 10.10 9.620 9.900 1,123,549 -0.08(-0.80%)
Nov 20, 2007 9.400 10.18 9.360 9.980 3,098,946 +1.52(+17.97%)
Nov 19, 2007 8.500 8.570 8.150 8.460 410,700 -0.02(-0.24%)
Nov 16, 2007 8.500 8.650 8.250 8.480 558,800 -0.01(-0.12%)
Nov 15, 2007 8.940 8.950 8.380 8.490 317,700 -0.54(-5.98%)
Nov 14, 2007 9.200 9.350 8.900 9.030 387,800 -0.03(-0.33%)
Nov 13, 2007 9.000 9.060 8.560 9.060 414,200 +0.56(+6.59%)
Nov 12, 2007 8.980 9.000 8.450 8.500 545,900 -0.71(-7.71%)
Nov 09, 2007 8.750 9.260 8.590 9.210 428,200 +0.22(+2.45%)
Nov 08, 2007 9.010 9.170 8.250 8.990 648,400 +0.13(+1.47%)
Nov 07, 2007 9.410 9.600 8.830 8.860 587,000 -0.55(-5.84%)
Nov 06, 2007 9.100 9.500 9.100 9.410 640,000 +0.49(+5.49%)
Nov 05, 2007 8.790 9.000 8.650 8.920 520,800 -0.18(-1.98%)
Nov 02, 2007 9.100 9.200 8.610 9.100 539,600 +0.13(+1.45%)
Nov 01, 2007 9.410 9.410 7.780 8.970 1,100,100 -0.64(-6.66%)
Oct 31, 2007 9.500 9.740 9.310 9.610 448,700 +0.13(+1.37%)
Oct 30, 2007 9.635 9.700 9.240 9.480 599,600 -0.32(-3.27%)
Oct 29, 2007 9.780 9.880 9.480 9.800 731,100 +0.14(+1.45%)
Oct 26, 2007 8.900 9.700 8.890 9.660 1,839,900 +0.81(+9.15%)
Oct 25, 2007 8.170 8.850 8.130 8.850 650,300 +0.73(+8.99%)
Oct 24, 2007 8.030 8.130 7.800 8.120 290,900 -0.03(-0.37%)
Oct 23, 2007 7.810 8.250 7.790 8.150 474,300 +0.43(+5.57%)
Oct 22, 2007 7.700 7.830 7.300 7.720 822,600 -0.43(-5.28%)
Oct 19, 2007 8.620 8.650 8.060 8.150 294,400 +0.14(+1.75%)
Oct 18, 2007 7.910 8.100 7.830 8.010 102,800 +0.08(+1.01%)
Oct 17, 2007 8.160 8.160 7.700 7.930 597,500 +0.08(+1.02%)
Oct 16, 2007 8.320 8.390 7.750 7.850 567,700 -0.53(-6.32%)
Oct 15, 2007 8.500 8.640 8.130 8.380 604,800 +0.04(+0.48%)
Oct 12, 2007 8.400 8.470 8.080 8.340 366,300 -0.05(-0.60%)
Oct 11, 2007 8.500 8.740 8.000 8.390 1,803,100 +0.14(+1.70%)
Oct 10, 2007 8.050 8.340 7.780 8.250 1,298,900 +0.35(+4.43%)
Oct 09, 2007 7.100 7.900 7.060 7.900 596,300 +0.85(+12.06%)
Oct 08, 2007 6.820 7.480 6.820 7.050 488,800 +0.05(+0.71%)
Oct 05, 2007 6.840 7.050 6.650 7.000 354,900 +0.29(+4.32%)
Oct 04, 2007 6.600 6.830 6.500 6.710 166,900 +0.16(+2.44%)
Oct 03, 2007 6.850 6.900 6.550 6.550 345,300 -0.30(-4.38%)
Oct 02, 2007 6.800 6.850 6.470 6.850 239,200 +0.00(+0.00%)
Oct 01, 2007 6.740 6.970 6.580 6.850 254,600 +0.21(+3.16%)
Sep 28, 2007 6.560 6.790 6.530 6.640 264,100 +0.08(+1.22%)
Sep 27, 2007 6.600 6.650 6.510 6.560 269,600 -0.02(-0.30%)
Sep 26, 2007 6.730 6.740 6.400 6.580 272,300 -0.14(-2.08%)
Sep 25, 2007 6.850 6.850 6.650 6.720 214,600 -0.18(-2.61%)
Sep 24, 2007 6.770 7.000 6.750 6.900 444,000 +0.09(+1.32%)
Sep 21, 2007 6.650 6.970 6.650 6.810 491,700 +0.26(+3.97%)
Sep 20, 2007 6.400 6.600 6.300 6.550 413,600 +0.19(+2.99%)
Sep 19, 2007 6.050 6.500 6.030 6.360 553,500 +0.14(+2.25%)
Sep 18, 2007 5.530 6.240 5.410 6.220 534,100 +0.70(+12.68%)
Sep 17, 2007 5.700 5.750 5.450 5.520 338,300 -0.11(-1.95%)
Sep 14, 2007 5.600 5.790 5.560 5.630 145,100 -0.01(-0.18%)
Sep 13, 2007 5.690 5.850 5.550 5.640 297,200 -0.02(-0.35%)
Sep 12, 2007 5.900 5.930 5.650 5.660 178,500 -0.24(-4.07%)
Sep 11, 2007 5.700 5.940 5.560 5.900 342,600 +0.31(+5.55%)
Sep 10, 2007 5.810 5.980 5.550 5.590 307,600 -0.26(-4.44%)
Sep 07, 2007 6.100 6.190 5.680 5.850 467,800 -0.25(-4.10%)
Sep 06, 2007 6.100 6.290 5.800 6.100 495,100 +0.00(+0.00%)
Sep 05, 2007 6.470 6.470 6.000 6.100 217,500 -0.47(-7.15%)
Sep 04, 2007 6.510 6.700 6.150 6.570 368,700 +0.05(+0.77%)
Aug 31, 2007 7.000 7.000 6.400 6.520 601,500 -0.08(-1.21%)
Aug 30, 2007 6.300 7.150 6.200 6.600 2,219,000 +0.68(+11.49%)
Aug 29, 2007 5.750 5.920 5.580 5.920 235,500 +0.17(+2.96%)
Aug 28, 2007 5.820 5.840 5.300 5.750 372,100 -0.18(-3.04%)
Aug 27, 2007 6.050 6.050 5.800 5.930 178,300 -0.16(-2.63%)
Aug 24, 2007 5.700 6.100 5.500 6.090 365,400 +0.40(+7.03%)
Aug 23, 2007 6.000 6.000 5.520 5.690 372,600 -0.21(-3.56%)
Aug 22, 2007 5.370 6.120 5.300 5.900 1,124,300 +0.73(+14.12%)
Aug 21, 2007 5.100 5.310 4.750 5.170 446,500 -0.05(-0.96%)
Aug 20, 2007 5.300 5.500 5.060 5.220 303,500 +0.02(+0.38%)
Aug 17, 2007 5.650 5.800 5.161 5.200 460,500 -0.04(-0.76%)
Aug 16, 2007 5.010 5.250 4.100 5.240 1,561,600 -0.05(-0.95%)
Aug 15, 2007 5.500 5.890 5.250 5.290 594,600 -0.31(-5.54%)
Aug 14, 2007 6.010 6.290 5.550 5.600 625,500 -0.51(-8.35%)
Aug 13, 2007 5.980 6.210 5.910 6.110 645,500 +0.29(+4.98%)
Aug 10, 2007 6.210 6.260 5.700 5.820 1,015,600 -0.48(-7.62%)
Aug 09, 2007 6.320 6.750 6.250 6.300 721,100 -0.47(-6.94%)
Aug 08, 2007 6.050 6.840 5.920 6.770 1,019,500 +0.66(+10.80%)
Aug 07, 2007 6.180 6.180 5.620 6.110 716,700 -0.12(-1.93%)
Aug 06, 2007 6.440 6.550 5.760 6.230 802,300 -0.27(-4.15%)
Aug 03, 2007 6.610 6.890 6.500 6.500 424,700 -0.39(-5.66%)
Aug 02, 2007 6.690 7.200 6.620 6.890 474,600 +0.22(+3.30%)
Aug 01, 2007 6.920 7.050 6.250 6.670 693,100 -0.30(-4.30%)
Jul 31, 2007 7.150 7.350 6.860 6.970 882,400 -0.15(-2.11%)
Jul 30, 2007 6.950 7.200 6.760 7.120 422,200 +0.35(+5.17%)
Jul 27, 2007 7.100 7.120 6.760 6.770 666,400 -0.29(-4.11%)
Jul 26, 2007 7.320 7.610 6.750 7.060 658,500 -0.32(-4.34%)
Jul 25, 2007 7.750 7.760 7.221 7.380 658,200 -0.28(-3.66%)
Jul 24, 2007 8.200 8.420 7.640 7.660 491,700 -0.65(-7.82%)
Jul 23, 2007 8.580 8.650 7.970 8.310 718,700 -0.15(-1.77%)
Jul 20, 2007 7.550 8.460 7.550 8.460 1,922,800 +0.91(+12.05%)
Jul 19, 2007 7.500 7.600 7.220 7.550 529,600 +0.11(+1.48%)
Jul 18, 2007 7.370 7.460 6.830 7.440 340,100 +0.06(+0.81%)
Jul 17, 2007 7.370 7.650 7.250 7.380 345,900 +0.01(+0.14%)
Jul 16, 2007 8.190 8.270 7.250 7.370 651,900 -0.77(-9.46%)
Jul 13, 2007 7.490 8.150 7.300 8.140 952,900 +0.58(+7.67%)
Jul 12, 2007 6.660 7.700 6.660 7.560 1,224,100 +0.95(+14.37%)
Jul 11, 2007 6.710 6.770 6.550 6.610 236,600 -0.11(-1.64%)
Jul 10, 2007 6.890 6.900 6.510 6.720 378,600 -0.21(-3.03%)
Jul 09, 2007 7.180 7.360 6.750 6.930 572,800 -0.21(-2.94%)
Jul 06, 2007 7.150 7.250 6.990 7.140 350,500 -0.01(-0.14%)
Jul 05, 2007 6.980 7.500 6.950 7.150 783,800 +0.24(+3.47%)
Jul 03, 2007 6.990 6.990 6.750 6.910 237,900 -0.02(-0.29%)
Jul 02, 2007 6.560 7.130 6.550 6.930 1,458,700 +0.59(+9.31%)
Jun 29, 2007 5.650 6.950 5.620 6.340 1,705,900 +0.77(+13.82%)
Jun 28, 2007 5.490 5.650 5.450 5.570 327,300 +0.04(+0.72%)
Jun 27, 2007 5.300 5.580 5.111 5.530 389,100 +0.27(+5.15%)
Jun 26, 2007 5.390 5.550 5.200 5.259 356,900 -0.05(-0.96%)
Jun 25, 2007 5.870 5.870 5.130 5.310 1,434,200 -0.66(-11.06%)
Jun 22, 2007 6.160 6.260 5.950 5.970 1,759,800 -0.25(-4.02%)
Jun 21, 2007 6.460 6.550 6.150 6.220 277,900 -0.23(-3.57%)
Jun 20, 2007 6.150 6.650 6.100 6.450 875,600 +0.30(+4.88%)
Jun 19, 2007 6.110 6.200 5.990 6.150 182,600 +0.00(+0.00%)
Jun 18, 2007 5.750 6.250 5.750 6.150 538,600 +0.55(+9.82%)
Jun 15, 2007 5.540 5.680 5.540 5.600 101,600 +0.11(+2.00%)
Jun 14, 2007 5.450 5.550 5.430 5.490 163,100 +0.02(+0.37%)
Jun 13, 2007 5.750 5.750 5.400 5.470 347,200 -0.18(-3.19%)
Jun 12, 2007 5.890 5.890 5.650 5.650 160,400 -0.20(-3.42%)
Jun 11, 2007 5.840 5.950 5.650 5.850 164,200 +0.04(+0.69%)
Jun 08, 2007 5.600 5.880 5.500 5.810 187,000 +0.11(+1.93%)
Jun 07, 2007 6.200 6.200 5.630 5.700 585,000 -0.50(-8.06%)
Jun 06, 2007 6.250 6.250 6.060 6.200 298,800 -0.05(-0.80%)
Jun 05, 2007 6.390 6.390 6.150 6.250 333,400 -0.13(-2.04%)
Jun 04, 2007 5.950 6.390 5.800 6.380 694,700 +0.44(+7.41%)
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.