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

Interpublic GroupCompanies (NY: IPG )

30.75 -0.02 (-0.06%)
Streaming Delayed Price Updated: 2:13 PM EDT, Jun 6, 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, 2013 9.888 9.950 9.785 9.785 6,170,353 -0.15(-1.52%)
May 30, 2013 9.922 9.984 9.888 9.936 3,618,428 +0.03(+0.28%)
May 29, 2013 10.02 10.07 9.878 9.909 3,934,309 -0.19(-1.91%)
May 28, 2013 10.15 10.22 10.09 10.10 4,071,126 +0.08(+0.82%)
May 24, 2013 9.798 10.03 9.750 10.02 3,824,493 +0.16(+1.61%)
May 23, 2013 9.819 9.970 9.785 9.860 5,093,868 -0.08(-0.76%)
May 22, 2013 10.01 10.17 9.895 9.936 5,471,682 -0.08(-0.76%)
May 21, 2013 10.12 10.18 9.998 10.01 5,961,376 -0.11(-1.09%)
May 20, 2013 10.17 10.21 10.10 10.12 3,171,830 -0.05(-0.47%)
May 17, 2013 10.14 10.18 10.04 10.17 5,417,032 +0.05(+0.54%)
May 16, 2013 10.25 10.31 10.07 10.12 3,930,579 -0.14(-1.34%)
May 15, 2013 10.25 10.27 10.17 10.25 6,581,145 +0.03(+0.27%)
May 13, 2013 10.23 10.26 10.14 10.23 4,199,033 -0.01(-0.13%)
May 10, 2013 10.16 10.25 10.14 10.24 6,084,510 +0.09(+0.88%)
May 09, 2013 9.970 10.16 9.950 10.15 6,804,869 +0.18(+1.79%)
May 08, 2013 9.929 10.00 9.902 9.970 6,920,164 +0.01(+0.14%)
May 07, 2013 9.757 9.957 9.750 9.957 7,281,562 +0.24(+2.48%)
May 06, 2013 9.654 9.743 9.613 9.716 3,257,151 +0.05(+0.50%)
May 03, 2013 9.633 9.709 9.592 9.668 4,377,484 +0.08(+0.79%)
May 02, 2013 9.379 9.633 9.344 9.592 7,826,067 +0.25(+2.65%)
May 01, 2013 9.461 9.509 9.337 9.344 5,111,202 -0.18(-1.88%)
Apr 30, 2013 9.461 9.523 9.358 9.523 5,495,333 +0.06(+0.58%)
Apr 29, 2013 9.585 9.626 9.468 9.468 5,663,417 -0.14(-1.50%)
Apr 26, 2013 9.764 9.764 9.613 9.613 7,983,331 -0.15(-1.55%)
Apr 25, 2013 9.654 9.874 9.585 9.764 11,369,778 +0.14(+1.43%)
Apr 24, 2013 9.551 9.681 9.551 9.626 11,380,361 +0.07(+0.72%)
Apr 23, 2013 9.379 9.640 9.358 9.558 13,090,154 +0.23(+2.43%)
Apr 22, 2013 9.255 9.386 9.227 9.331 9,969,429 +0.06(+0.67%)
Apr 19, 2013 9.220 9.351 9.048 9.269 15,677,110 +0.38(+4.26%)
Apr 18, 2013 9.035 9.152 8.842 8.890 8,571,416 -0.09(-1.00%)
Apr 17, 2013 9.014 9.035 8.904 8.980 7,044,955 -0.10(-1.14%)
Apr 16, 2013 8.993 9.107 8.925 9.083 11,273,556 +0.16(+1.77%)
Apr 15, 2013 9.344 9.358 8.863 8.925 11,542,459 -0.47(-4.98%)
Apr 12, 2013 9.324 9.427 9.269 9.392 3,919,625 +0.01(+0.07%)
Apr 11, 2013 9.399 9.423 9.296 9.386 5,275,136 -0.01(-0.07%)
Apr 10, 2013 9.207 9.392 9.186 9.392 7,136,322 +0.22(+2.40%)
Apr 09, 2013 9.179 9.220 9.097 9.172 6,205,857 -0.01(-0.15%)
Apr 08, 2013 9.062 9.227 9.000 9.186 7,021,827 +0.12(+1.29%)
Apr 05, 2013 8.863 9.076 8.825 9.069 7,367,751 +0.12(+1.31%)
Apr 04, 2013 8.911 8.987 8.890 8.952 9,877,267 +0.06(+0.62%)
Apr 03, 2013 8.973 9.011 8.852 8.897 5,691,489 -0.05(-0.54%)
Apr 02, 2013 8.938 9.048 8.883 8.945 9,927,732 +0.06(+0.70%)
Apr 01, 2013 8.966 8.966 8.780 8.883 6,911,119 -0.08(-0.92%)
Mar 28, 2013 8.952 9.042 8.931 8.966 9,498,350 -0.01(-0.08%)
Mar 27, 2013 8.925 9.011 8.842 8.973 8,097,840 -0.02(-0.23%)
Mar 26, 2013 8.966 8.993 8.794 8.993 9,130,216 +0.06(+0.69%)
Mar 25, 2013 9.014 9.042 8.828 8.931 8,223,974 -0.04(-0.46%)
Mar 22, 2013 8.938 8.987 8.883 8.973 7,171,214 +0.06(+0.69%)
Mar 21, 2013 8.952 9.021 8.856 8.911 6,845,565 -0.10(-1.07%)
Mar 20, 2013 8.966 9.038 8.952 9.007 8,029,925 +0.10(+1.08%)
Mar 19, 2013 9.076 9.083 8.835 8.911 9,489,935 -0.12(-1.30%)
Mar 18, 2013 9.021 9.131 8.952 9.028 5,819,673 -0.13(-1.43%)
Mar 15, 2013 9.220 9.262 9.103 9.159 11,786,276 -0.05(-0.52%)
Mar 14, 2013 9.227 9.241 9.103 9.207 4,926,497 +0.00(+0.00%)
Mar 13, 2013 9.000 9.272 8.980 9.207 10,437,517 +0.24(+2.69%)
Mar 12, 2013 9.000 9.014 8.925 8.966 5,717,411 -0.04(-0.46%)
Mar 11, 2013 8.987 9.035 8.931 9.007 4,382,556 -0.01(-0.08%)
Mar 08, 2013 8.980 9.028 8.863 9.014 6,940,956 +0.06(+0.69%)
Mar 07, 2013 8.773 8.973 8.766 8.952 7,215,693 +0.17(+1.92%)
Mar 06, 2013 8.872 8.876 8.701 8.784 4,222,248 -0.07(-0.77%)
Mar 05, 2013 8.818 8.914 8.790 8.852 5,234,746 +0.08(+0.86%)
Mar 04, 2013 8.701 8.784 8.654 8.777 3,786,349 +0.03(+0.31%)
Mar 01, 2013 8.688 8.770 8.626 8.749 8,935,512 +0.01(+0.08%)
Feb 28, 2013 8.719 8.818 8.708 8.742 11,956,440 +0.05(+0.63%)
Feb 27, 2013 8.517 8.701 8.510 8.688 9,176,380 +0.19(+2.25%)
Feb 26, 2013 8.476 8.544 8.346 8.496 9,168,393 +0.05(+0.65%)
Feb 25, 2013 8.674 8.715 8.435 8.441 7,727,943 -0.16(-1.91%)
Feb 22, 2013 8.394 8.722 8.209 8.606 18,628,584 +0.23(+2.69%)
Feb 21, 2013 8.510 8.558 8.298 8.380 9,286,460 -0.16(-1.84%)
Feb 20, 2013 8.599 8.633 8.524 8.537 9,043,671 -0.07(-0.79%)
Feb 19, 2013 8.585 8.654 8.544 8.606 5,228,590 +0.01(+0.08%)
Feb 15, 2013 8.517 8.671 8.510 8.599 5,576,725 +0.05(+0.64%)
Feb 14, 2013 8.448 8.558 8.448 8.544 4,653,647 +0.06(+0.73%)
Feb 13, 2013 8.421 8.524 8.387 8.483 7,603,520 +0.11(+1.31%)
Feb 12, 2013 8.339 8.585 8.318 8.373 12,679,965 +0.06(+0.74%)
Feb 11, 2013 8.318 8.353 8.298 8.312 3,875,481 -0.01(-0.08%)
Feb 08, 2013 8.298 8.346 8.277 8.318 8,326,257 +0.05(+0.66%)
Feb 07, 2013 8.339 8.359 8.147 8.264 6,477,181 -0.10(-1.15%)
Feb 06, 2013 8.277 8.380 8.277 8.359 5,619,635 +0.13(+1.58%)
Feb 04, 2013 8.318 8.366 8.229 8.229 5,316,815 -0.15(-1.80%)
Feb 01, 2013 8.339 8.380 8.318 8.380 5,595,613 +0.10(+1.16%)
Jan 31, 2013 8.229 8.339 8.202 8.284 5,194,027 +0.05(+0.58%)
Jan 30, 2013 8.264 8.325 8.226 8.236 11,074,607 -0.05(-0.66%)
Jan 29, 2013 8.305 8.332 8.250 8.291 6,889,359 -0.01(-0.08%)
Jan 28, 2013 8.312 8.339 8.257 8.298 3,861,190 -0.03(-0.33%)
Jan 25, 2013 8.366 8.377 8.298 8.325 4,651,431 +0.01(+0.08%)
Jan 24, 2013 8.223 8.346 8.209 8.318 7,036,373 +0.10(+1.25%)
Jan 23, 2013 8.093 8.223 8.065 8.216 7,252,570 +0.10(+1.26%)
Jan 22, 2013 8.147 8.182 8.058 8.113 7,964,193 -0.05(-0.67%)
Jan 18, 2013 8.202 8.236 8.123 8.168 6,840,565 +0.00(+0.00%)
Jan 17, 2013 8.052 8.209 7.990 8.168 6,854,844 +0.18(+2.23%)
Jan 16, 2013 8.004 8.031 7.891 7.990 4,850,688 -0.04(-0.51%)
Jan 15, 2013 7.976 8.110 7.976 8.031 5,519,588 +0.00(+0.00%)
Jan 14, 2013 7.990 8.031 7.935 8.031 4,333,246 +0.04(+0.51%)
Jan 11, 2013 7.894 8.011 7.850 7.990 7,658,056 -0.04(-0.51%)
Jan 10, 2013 7.997 8.052 7.946 8.031 3,987,917 +0.08(+0.95%)
Jan 09, 2013 7.969 8.004 7.908 7.956 5,495,162 +0.01(+0.17%)
Jan 08, 2013 8.038 8.045 7.894 7.942 8,469,796 -0.11(-1.36%)
Jan 07, 2013 7.990 8.127 7.942 8.052 8,580,550 +0.01(+0.09%)
Jan 04, 2013 8.106 8.106 7.928 8.045 7,617,666 -0.07(-0.84%)
Jan 03, 2013 8.065 8.192 7.983 8.113 16,889,004 +0.16(+1.98%)
Jan 02, 2013 7.833 7.956 7.539 7.956 19,449,040 +0.42(+5.54%)
Dec 31, 2012 7.347 7.559 7.347 7.539 7,039,608 +0.16(+2.23%)
Dec 28, 2012 7.361 7.470 7.333 7.374 4,118,738 -0.03(-0.46%)
Dec 27, 2012 7.470 7.484 7.292 7.409 7,261,318 -0.05(-0.64%)
Dec 26, 2012 7.552 7.559 7.443 7.456 3,193,803 -0.08(-1.00%)
Dec 24, 2012 7.621 7.627 7.453 7.532 3,207,167 -0.10(-1.26%)
Dec 21, 2012 7.710 7.710 7.573 7.627 11,412,056 -0.18(-2.36%)
Dec 20, 2012 7.689 7.853 7.641 7.812 7,100,653 +0.14(+1.87%)
Dec 19, 2012 7.662 7.785 7.559 7.668 8,537,744 -0.02(-0.27%)
Dec 18, 2012 7.525 7.696 7.504 7.689 8,012,536 +0.18(+2.46%)
Dec 17, 2012 7.470 7.539 7.456 7.504 9,337,060 +0.05(+0.64%)
Dec 14, 2012 7.347 7.484 7.306 7.456 5,888,209 +0.08(+1.02%)
Dec 13, 2012 7.436 7.491 7.320 7.381 7,196,933 -0.07(-0.92%)
Dec 12, 2012 7.552 7.586 7.429 7.450 11,468,368 -0.09(-1.18%)
Dec 11, 2012 7.367 7.559 7.320 7.539 10,373,341 +0.21(+2.89%)
Dec 10, 2012 7.340 7.395 7.321 7.326 4,795,691 -0.05(-0.65%)
Dec 07, 2012 7.422 7.436 7.313 7.374 6,273,955 -0.02(-0.28%)
Dec 06, 2012 7.422 7.443 7.326 7.395 6,802,389 -0.06(-0.83%)
Dec 05, 2012 7.333 7.470 7.285 7.456 7,246,597 +0.13(+1.77%)
Dec 04, 2012 7.285 7.340 7.186 7.326 7,882,938 -0.08(-1.02%)
Nov 30, 2012 7.333 7.450 7.292 7.402 9,455,118 +0.07(+0.93%)
Nov 29, 2012 7.169 7.361 7.115 7.333 13,901,580 +0.19(+2.68%)
Nov 28, 2012 6.958 7.169 6.938 7.142 9,779,800 +0.16(+2.24%)
Nov 27, 2012 7.081 7.128 6.985 6.985 12,045,566 +0.03(+0.39%)
Nov 26, 2012 6.965 7.019 6.897 6.958 6,726,868 -0.06(-0.87%)
Nov 23, 2012 6.836 7.019 6.782 7.019 4,354,990 +0.24(+3.51%)
Nov 21, 2012 6.740 6.808 6.734 6.781 5,868,565 +0.05(+0.71%)
Nov 20, 2012 6.713 6.876 6.638 6.734 11,971,184 -0.01(-0.10%)
Nov 19, 2012 6.618 6.747 6.570 6.740 9,971,540 +0.22(+3.34%)
Nov 16, 2012 6.421 6.543 6.380 6.523 10,456,664 +0.10(+1.48%)
Nov 15, 2012 6.502 6.530 6.387 6.428 19,693,388 -0.06(-0.94%)
Nov 14, 2012 6.768 6.856 6.482 6.489 13,587,681 -0.15(-2.25%)
Nov 13, 2012 6.713 6.747 6.632 6.638 8,459,236 -0.12(-1.81%)
Nov 12, 2012 6.781 6.876 6.747 6.761 6,165,515 -0.01(-0.20%)
Nov 09, 2012 6.672 6.829 6.632 6.774 5,993,921 +0.08(+1.22%)
Nov 08, 2012 6.808 6.876 6.686 6.693 12,375,231 -0.12(-1.70%)
Nov 07, 2012 6.849 6.904 6.774 6.808 7,578,891 -0.12(-1.67%)
Nov 06, 2012 6.836 6.944 6.757 6.924 13,255,205 +0.08(+1.19%)
Nov 05, 2012 6.747 6.856 6.727 6.842 8,458,412 +0.10(+1.41%)
Nov 02, 2012 7.040 7.087 6.747 6.747 12,097,247 -0.23(-3.31%)
Nov 01, 2012 6.870 7.094 6.802 6.979 15,651,109 +0.11(+1.58%)
Oct 31, 2012 7.006 7.125 6.829 6.870 13,229,647 -0.13(-1.85%)
Oct 26, 2012 6.822 6.999 6.999 6.999 22,606,964 -0.18(-2.46%)
Oct 25, 2012 7.387 7.393 7.047 7.176 17,432,482 -0.18(-2.50%)
Oct 24, 2012 7.421 7.455 7.353 7.359 8,320,834 -0.04(-0.55%)
Oct 23, 2012 7.298 7.421 7.223 7.400 9,533,183 -0.01(-0.18%)
Oct 19, 2012 7.529 7.584 7.380 7.414 9,358,561 -0.14(-1.80%)
Oct 18, 2012 7.475 7.611 7.448 7.550 10,435,457 +0.06(+0.82%)
Oct 17, 2012 7.679 7.720 7.468 7.489 14,165,144 -0.22(-2.82%)
Oct 16, 2012 7.788 7.795 7.686 7.706 9,305,270 -0.08(-1.05%)
Oct 15, 2012 7.652 7.808 7.631 7.788 3,910,945 +0.13(+1.69%)
Oct 12, 2012 7.713 7.754 7.584 7.659 3,551,984 -0.03(-0.44%)
Oct 11, 2012 7.733 7.795 7.679 7.693 5,356,692 +0.02(+0.27%)
Oct 10, 2012 7.802 7.808 7.645 7.672 7,322,646 -0.13(-1.66%)
Oct 09, 2012 7.944 8.006 7.798 7.802 9,633,979 +0.03(+0.35%)
Oct 08, 2012 7.768 7.870 7.720 7.774 4,545,260 -0.03(-0.35%)
Oct 05, 2012 7.788 7.904 7.750 7.802 7,404,692 +0.05(+0.70%)
Oct 04, 2012 7.727 7.808 7.631 7.747 7,808,207 +0.05(+0.71%)
Oct 03, 2012 7.652 7.768 7.611 7.693 4,652,254 +0.07(+0.98%)
Oct 02, 2012 7.563 7.706 7.557 7.618 8,991,195 +0.07(+0.99%)
Oct 01, 2012 7.570 7.761 7.543 7.543 7,906,378 -0.02(-0.27%)
Sep 28, 2012 7.550 7.587 7.434 7.563 9,313,904 -0.01(-0.18%)
Sep 27, 2012 7.584 7.631 7.448 7.577 8,149,386 +0.05(+0.63%)
Sep 26, 2012 7.659 7.682 7.509 7.529 6,480,898 -0.12(-1.60%)
Sep 25, 2012 7.829 7.856 7.642 7.652 6,107,582 -0.13(-1.66%)
Sep 24, 2012 7.863 7.890 7.727 7.781 6,235,164 -0.10(-1.21%)
Sep 21, 2012 7.951 8.074 7.863 7.876 9,807,267 -0.02(-0.26%)
Sep 20, 2012 7.883 7.951 7.761 7.897 8,500,759 -0.05(-0.60%)
Sep 19, 2012 7.808 7.999 7.808 7.944 7,888,012 +0.12(+1.48%)
Sep 18, 2012 7.931 7.951 7.747 7.829 11,051,801 -0.10(-1.29%)
Sep 17, 2012 7.917 8.053 7.890 7.931 8,335,355 +0.01(+0.09%)
Sep 14, 2012 8.033 8.121 7.904 7.924 15,929,494 -0.06(-0.77%)
Sep 13, 2012 7.876 8.046 7.788 7.985 12,421,187 +0.10(+1.29%)
Sep 12, 2012 7.679 7.904 7.665 7.883 15,897,064 +0.26(+3.39%)
Sep 11, 2012 7.489 7.652 7.489 7.625 6,847,080 +0.09(+1.17%)
Sep 10, 2012 7.421 7.648 7.393 7.536 6,144,195 +0.07(+0.91%)
Sep 07, 2012 7.468 7.546 7.339 7.468 7,955,431 -0.02(-0.27%)
Sep 06, 2012 7.387 7.543 7.376 7.489 7,479,006 +0.18(+2.42%)
Sep 05, 2012 7.312 7.380 7.251 7.312 6,887,148 +0.03(+0.37%)
Sep 04, 2012 7.210 7.397 7.183 7.285 6,886,146 +0.09(+1.23%)
Aug 31, 2012 7.244 7.264 7.142 7.196 4,854,918 +0.01(+0.09%)
Aug 30, 2012 7.162 7.210 7.095 7.189 8,278,883 -0.05(-0.65%)
Aug 29, 2012 7.223 7.271 7.189 7.237 6,232,700 -0.04(-0.56%)
Aug 27, 2012 7.345 7.399 7.247 7.277 6,385,695 -0.03(-0.46%)
Aug 24, 2012 7.338 7.406 7.291 7.311 8,287,965 -0.03(-0.46%)
Aug 23, 2012 7.480 7.534 7.321 7.345 10,274,934 -0.14(-1.81%)
Aug 22, 2012 7.710 7.737 7.372 7.480 17,163,968 -0.26(-3.32%)
Aug 21, 2012 7.697 7.886 7.656 7.737 16,015,258 +0.05(+0.70%)
Aug 20, 2012 7.615 7.710 7.534 7.683 12,682,085 +0.06(+0.80%)
Aug 17, 2012 7.487 7.670 7.440 7.622 10,847,463 +0.13(+1.71%)
Aug 16, 2012 7.284 7.534 7.254 7.494 10,052,151 +0.24(+3.36%)
Aug 15, 2012 7.156 7.257 7.149 7.250 5,836,103 +0.07(+0.94%)
Aug 14, 2012 7.250 7.298 7.156 7.183 6,207,584 -0.01(-0.19%)
Aug 13, 2012 7.250 7.250 7.068 7.196 7,264,519 -0.07(-0.93%)
Aug 10, 2012 7.237 7.358 7.176 7.264 8,609,284 -0.03(-0.37%)
Aug 09, 2012 7.183 7.325 7.129 7.291 13,665,472 +0.28(+4.05%)
Aug 08, 2012 7.020 7.108 6.966 7.007 9,457,573 -0.05(-0.67%)
Aug 07, 2012 6.899 7.068 6.899 7.054 12,819,212 +0.22(+3.17%)
Aug 06, 2012 6.655 6.939 6.567 6.838 22,137,136 -0.58(-7.84%)
Aug 03, 2012 6.642 7.473 6.642 7.419 59,800,532 +0.87(+13.33%)
Aug 02, 2012 6.513 6.689 6.493 6.547 9,339,370 -0.07(-1.02%)
Aug 01, 2012 6.655 6.689 6.520 6.615 15,914,029 -0.06(-0.91%)
Jul 31, 2012 6.662 6.743 6.611 6.675 11,835,215 +0.01(+0.20%)
Jul 30, 2012 6.824 6.831 6.540 6.662 15,058,935 -0.18(-2.67%)
Jul 27, 2012 6.777 6.865 6.648 6.844 19,533,616 +0.15(+2.22%)
Jul 26, 2012 6.892 6.912 6.114 6.696 47,730,456 -0.74(-9.92%)
Jul 25, 2012 7.582 7.670 7.419 7.433 14,910,750 -0.13(-1.70%)
Jul 24, 2012 7.663 7.737 7.494 7.561 9,485,799 -0.11(-1.41%)
Jul 23, 2012 7.683 7.785 7.609 7.670 10,581,825 -0.17(-2.16%)
Jul 20, 2012 7.818 7.960 7.785 7.839 10,064,542 +0.02(+0.26%)
Jul 19, 2012 7.812 8.150 7.764 7.818 16,246,256 +0.04(+0.52%)
Jul 18, 2012 7.771 7.866 7.697 7.778 12,389,981 -0.02(-0.26%)
Jul 17, 2012 7.501 7.893 7.494 7.798 22,932,912 +0.37(+4.91%)
Jul 16, 2012 7.210 7.446 7.196 7.433 10,485,003 +0.20(+2.71%)
Jul 13, 2012 7.122 7.244 7.118 7.237 8,713,044 +0.13(+1.81%)
Jul 12, 2012 7.007 7.156 6.980 7.108 10,737,391 +0.06(+0.86%)
Jul 11, 2012 7.135 7.149 6.993 7.047 8,068,219 -0.09(-1.23%)
Jul 10, 2012 7.264 7.345 7.088 7.135 5,565,643 -0.08(-1.12%)
Jul 09, 2012 7.304 7.345 7.196 7.216 5,675,883 -0.12(-1.66%)
Jul 06, 2012 7.440 7.477 7.271 7.338 6,798,230 -0.21(-2.78%)
Jul 05, 2012 7.643 7.670 7.501 7.548 6,074,524 -0.15(-1.93%)
Jul 03, 2012 7.453 7.710 7.446 7.697 6,322,031 +0.23(+3.08%)
Jul 02, 2012 7.358 7.467 7.318 7.467 8,341,013 +0.13(+1.75%)
Jun 29, 2012 7.250 7.365 7.189 7.338 11,172,493 +0.27(+3.83%)
Jun 28, 2012 7.027 7.088 6.953 7.068 5,227,715 -0.03(-0.48%)
Jun 27, 2012 7.000 7.135 6.953 7.101 6,491,056 +0.14(+1.94%)
Jun 26, 2012 6.844 7.000 6.838 6.966 6,429,592 +0.13(+1.88%)
Jun 25, 2012 6.885 6.939 6.780 6.838 8,306,126 -0.14(-2.03%)
Jun 22, 2012 7.061 7.081 6.959 6.980 13,643,239 -0.05(-0.67%)
Jun 21, 2012 7.291 7.298 7.014 7.027 8,208,864 -0.26(-3.53%)
Jun 20, 2012 7.169 7.298 7.105 7.284 8,195,931 +0.11(+1.51%)
Jun 19, 2012 7.068 7.210 7.068 7.176 7,051,118 +0.14(+2.02%)
Jun 18, 2012 7.068 7.081 6.959 7.034 7,014,875 -0.07(-0.95%)
Jun 15, 2012 6.966 7.108 6.939 7.101 9,806,193 +0.11(+1.55%)
Jun 14, 2012 7.041 7.058 6.905 6.993 14,036,231 -0.01(-0.10%)
Jun 13, 2012 7.271 7.277 6.990 7.000 10,818,072 -0.30(-4.17%)
Jun 12, 2012 7.223 7.335 7.142 7.304 6,313,693 +0.11(+1.50%)
Jun 11, 2012 7.365 7.399 7.189 7.196 9,340,949 -0.14(-1.85%)
Jun 08, 2012 7.203 7.338 7.074 7.331 7,088,466 +0.12(+1.69%)
Jun 07, 2012 7.338 7.392 7.196 7.210 8,829,842 -0.02(-0.28%)
Jun 06, 2012 7.007 7.250 6.939 7.230 10,106,455 +0.26(+3.79%)
Jun 05, 2012 6.704 6.966 6.697 6.966 12,676,921 +0.23(+3.39%)
Jun 04, 2012 6.771 6.825 6.643 6.738 8,218,877 -0.03(-0.50%)
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.