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

Oao Gazprom ADR (OP: OGZPY )

1.100 UNCHANGED
Last Price Updated: 9:45 AM EST, Mar 3, 2022 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, 2017 4.170 4.190 4.160 4.160 500,539 -0.12(-2.92%)
May 30, 2017 4.270 4.300 4.250 4.285 250,262 +0.01(+0.23%)
May 26, 2017 4.240 4.280 4.210 4.275 346,329 +0.06(+1.30%)
May 25, 2017 4.305 4.310 4.220 4.220 420,896 -0.08(-1.86%)
May 24, 2017 4.231 4.300 4.230 4.300 388,128 -0.05(-1.15%)
May 23, 2017 4.315 4.360 4.285 4.350 541,397 +0.04(+0.93%)
May 22, 2017 4.290 4.310 4.260 4.310 580,515 -0.03(-0.69%)
May 19, 2017 4.320 4.360 4.300 4.340 616,989 -0.07(-1.59%)
May 18, 2017 4.325 4.430 4.300 4.410 801,286 -0.12(-2.65%)
May 17, 2017 4.550 4.580 4.510 4.530 514,849 -0.08(-1.84%)
May 16, 2017 4.620 4.640 4.610 4.615 324,315 +0.01(+0.22%)
May 15, 2017 4.590 4.610 4.570 4.605 186,091 +0.04(+0.88%)
May 12, 2017 4.570 4.580 4.530 4.565 156,892 +0.03(+0.66%)
May 11, 2017 4.570 4.580 4.520 4.535 1,201,548 -0.07(-1.57%)
May 10, 2017 4.600 4.620 4.570 4.607 778,487 +0.05(+1.15%)
May 09, 2017 4.541 4.560 4.520 4.555 366,628 -0.06(-1.30%)
May 08, 2017 4.590 4.615 4.570 4.615 227,900 +0.04(+0.76%)
May 05, 2017 4.510 4.600 4.500 4.580 280,236 +0.00(+0.04%)
May 04, 2017 4.620 4.640 4.560 4.578 220,365 -0.11(-2.28%)
May 03, 2017 4.730 4.750 4.670 4.685 515,296 -0.05(-0.95%)
May 02, 2017 4.800 4.805 4.700 4.730 247,178 -0.01(-0.21%)
May 01, 2017 4.755 4.770 4.730 4.740 133,270 +0.00(+0.00%)
Apr 28, 2017 4.734 4.760 4.730 4.740 364,012 -0.00(-0.11%)
Apr 27, 2017 4.701 4.750 4.590 4.745 1,492,909 +0.16(+3.38%)
Apr 26, 2017 4.610 4.630 4.590 4.590 219,987 -0.04(-0.97%)
Apr 25, 2017 4.660 4.660 4.590 4.635 261,775 +0.10(+2.32%)
Apr 24, 2017 4.460 4.530 4.460 4.530 494,737 +0.24(+5.59%)
Apr 21, 2017 4.325 4.330 4.280 4.290 210,948 -0.00(-0.12%)
Apr 20, 2017 4.260 4.320 4.250 4.295 282,981 +0.04(+0.94%)
Apr 19, 2017 4.320 4.330 4.250 4.255 717,459 -0.07(-1.50%)
Apr 18, 2017 4.336 4.350 4.300 4.320 276,037 -0.09(-2.06%)
Apr 17, 2017 4.410 4.430 4.380 4.411 426,435 +0.04(+0.94%)
Apr 13, 2017 4.350 4.383 4.340 4.370 158,642 +0.02(+0.46%)
Apr 12, 2017 4.344 4.380 4.322 4.350 296,196 -0.04(-0.95%)
Apr 11, 2017 4.385 4.400 4.340 4.391 205,091 +0.02(+0.49%)
Apr 10, 2017 4.380 4.390 4.360 4.370 437,684 -0.07(-1.58%)
Apr 07, 2017 4.440 4.470 4.420 4.440 278,812 -0.12(-2.63%)
Apr 06, 2017 4.575 4.590 4.560 4.560 147,404 -0.01(-0.22%)
Apr 05, 2017 4.600 4.630 4.570 4.570 246,692 +0.03(+0.55%)
Apr 04, 2017 4.480 4.550 4.470 4.545 169,847 +0.06(+1.34%)
Apr 03, 2017 4.470 4.490 4.440 4.485 180,424 -0.01(-0.22%)
Mar 31, 2017 4.486 4.500 4.460 4.495 435,546 -0.04(-0.77%)
Mar 30, 2017 4.550 4.560 4.510 4.530 118,560 +0.04(+0.78%)
Mar 29, 2017 4.495 4.510 4.470 4.495 452,522 +0.04(+0.78%)
Mar 28, 2017 4.460 4.500 4.450 4.460 215,711 -0.03(-0.67%)
Mar 27, 2017 4.460 4.500 4.430 4.490 302,804 -0.04(-0.88%)
Mar 24, 2017 4.530 4.550 4.490 4.530 259,484 +0.03(+0.67%)
Mar 23, 2017 4.490 4.520 4.460 4.500 301,191 +0.00(+0.11%)
Mar 22, 2017 4.430 4.520 4.420 4.495 329,261 +0.06(+1.42%)
Mar 21, 2017 4.480 4.510 4.420 4.432 295,584 -0.00(-0.07%)
Mar 20, 2017 4.430 4.452 4.414 4.435 153,364 -0.05(-1.11%)
Mar 17, 2017 4.430 4.490 4.390 4.485 600,601 +0.10(+2.16%)
Mar 16, 2017 4.380 4.400 4.360 4.390 296,002 +0.04(+0.92%)
Mar 15, 2017 4.265 4.350 4.250 4.350 872,039 +0.07(+1.64%)
Mar 14, 2017 4.275 4.310 4.260 4.280 720,503 -0.10(-2.39%)
Mar 13, 2017 4.350 4.400 4.330 4.385 719,582 +0.08(+1.74%)
Mar 10, 2017 4.340 4.350 4.290 4.310 1,311,646 +0.03(+0.82%)
Mar 09, 2017 4.322 4.330 4.260 4.275 1,044,419 -0.14(-3.28%)
Mar 08, 2017 4.500 4.510 4.410 4.420 633,565 -0.11(-2.32%)
Mar 07, 2017 4.520 4.540 4.500 4.525 276,991 -0.05(-1.20%)
Mar 06, 2017 4.600 4.610 4.550 4.580 511,918 -0.04(-0.97%)
Mar 03, 2017 4.520 4.650 4.510 4.625 437,703 +0.18(+4.17%)
Mar 02, 2017 4.450 4.460 4.420 4.440 514,438 -0.13(-2.95%)
Mar 01, 2017 4.520 4.580 4.520 4.575 482,127 +0.12(+2.58%)
Feb 28, 2017 4.530 4.550 4.460 4.460 923,325 -0.14(-3.02%)
Feb 27, 2017 4.630 4.640 4.590 4.599 230,847 -0.07(-1.48%)
Feb 24, 2017 4.630 4.680 4.600 4.668 1,539,592 +0.01(+0.17%)
Feb 23, 2017 4.650 4.680 4.600 4.660 1,893,543 +0.03(+0.56%)
Feb 22, 2017 4.640 4.680 4.630 4.634 736,341 -0.13(-2.65%)
Feb 21, 2017 4.750 4.780 4.730 4.760 710,972 +0.06(+1.28%)
Feb 17, 2017 4.700 4.700 4.700 0 -0.10(-2.08%)
Feb 16, 2017 4.775 4.810 4.760 4.800 369,605 -0.04(-0.72%)
Feb 15, 2017 4.820 4.850 4.800 4.835 452,197 +0.00(+0.00%)
Feb 14, 2017 4.840 4.860 4.820 4.835 569,673 +0.01(+0.21%)
Feb 13, 2017 4.780 4.830 4.770 4.825 205,341 +0.05(+1.13%)
Feb 10, 2017 4.770 4.820 4.770 4.771 4,846,322 -0.04(-0.81%)
Feb 09, 2017 4.810 4.820 4.770 4.810 617,179 -0.04(-0.72%)
Feb 08, 2017 4.840 4.870 4.790 4.845 408,384 -0.08(-1.52%)
Feb 07, 2017 4.950 4.960 4.910 4.920 353,620 -0.07(-1.40%)
Feb 06, 2017 4.970 5.000 4.950 4.990 240,147 -0.04(-0.70%)
Feb 03, 2017 4.990 5.030 4.980 5.025 372,766 +0.04(+0.72%)
Feb 02, 2017 4.950 5.070 4.914 4.989 459,900 +0.03(+0.69%)
Feb 01, 2017 4.920 4.970 4.890 4.955 1,688,269 +0.02(+0.41%)
Jan 31, 2017 4.990 4.990 4.920 4.935 888,048 -0.07(-1.30%)
Jan 30, 2017 5.000 5.010 4.970 5.000 333,857 -0.08(-1.57%)
Jan 27, 2017 5.124 5.140 5.070 5.080 436,832 +0.13(+2.73%)
Jan 26, 2017 4.940 4.950 4.910 4.945 220,300 -0.00(-0.10%)
Jan 25, 2017 4.930 4.980 4.920 4.950 1,177,645 -0.05(-1.00%)
Jan 24, 2017 5.015 5.040 5.000 5.000 567,579 +0.04(+0.81%)
Jan 23, 2017 4.920 4.970 4.920 4.960 495,883 -0.04(-0.80%)
Jan 20, 2017 4.964 5.000 4.950 5.000 365,021 -0.01(-0.20%)
Jan 19, 2017 5.000 5.020 4.970 5.010 602,020 -0.13(-2.62%)
Jan 18, 2017 5.130 5.180 5.120 5.145 704,804 -0.07(-1.34%)
Jan 17, 2017 5.190 5.240 5.170 5.215 1,081,204 -0.09(-1.79%)
Jan 13, 2017 5.310 5.310 5.310 0 +0.08(+1.63%)
Jan 12, 2017 5.280 5.300 5.220 5.225 1,402,719 -0.04(-0.76%)
Jan 11, 2017 5.170 5.280 5.160 5.265 266,092 +0.06(+1.25%)
Jan 10, 2017 5.234 5.270 5.190 5.200 285,622 +0.07(+1.27%)
Jan 09, 2017 5.160 5.170 5.130 5.135 288,993 -0.04(-0.83%)
Jan 06, 2017 5.156 5.180 5.140 5.178 145,177 -0.00(-0.04%)
Jan 05, 2017 5.140 5.180 5.130 5.180 235,568 -0.04(-0.86%)
Jan 04, 2017 5.160 5.240 5.150 5.225 325,054 +0.10(+1.95%)
Jan 03, 2017 5.190 5.238 5.100 5.125 386,986 +0.04(+0.69%)
Dec 30, 2016 5.090 5.090 5.090 0 +0.08(+1.70%)
Dec 29, 2016 5.030 5.088 5.000 5.005 611,338 +0.02(+0.50%)
Dec 28, 2016 5.035 5.060 4.980 4.980 440,585 -0.00(-0.10%)
Dec 27, 2016 4.915 5.000 4.910 4.985 442,290 +0.08(+1.63%)
Dec 23, 2016 4.905 4.905 4.905 0 -0.02(-0.41%)
Dec 22, 2016 4.980 4.980 4.910 4.925 1,113,374 -0.09(-1.89%)
Dec 21, 2016 5.110 5.120 5.010 5.020 487,083 -0.07(-1.28%)
Dec 20, 2016 5.070 5.090 5.050 5.085 448,917 +0.07(+1.29%)
Dec 19, 2016 5.085 5.100 5.010 5.020 2,161,981 -0.06(-1.08%)
Dec 16, 2016 5.150 5.170 5.030 5.075 743,432 -0.05(-0.98%)
Dec 15, 2016 5.121 5.160 5.110 5.125 1,037,514 +0.06(+1.18%)
Dec 14, 2016 5.180 5.226 5.050 5.065 684,211 -0.21(-4.07%)
Dec 13, 2016 5.252 5.320 5.240 5.280 615,310 +0.08(+1.44%)
Dec 12, 2016 5.240 5.280 5.190 5.205 1,048,735 +0.29(+6.01%)
Dec 09, 2016 4.850 4.920 4.850 4.910 837,242 +0.07(+1.34%)
Dec 08, 2016 4.834 4.912 4.810 4.845 439,171 +0.03(+0.62%)
Dec 07, 2016 4.800 4.830 4.770 4.815 368,349 +0.02(+0.31%)
Dec 06, 2016 4.790 4.810 4.750 4.800 353,511 -0.06(-1.13%)
Dec 05, 2016 4.830 4.900 4.830 4.855 447,829 +0.08(+1.57%)
Dec 02, 2016 4.800 4.820 4.770 4.780 326,789 -0.01(-0.31%)
Dec 01, 2016 4.820 4.840 4.770 4.795 751,114 +0.16(+3.34%)
Nov 30, 2016 4.632 4.680 4.600 4.640 594,276 +0.11(+2.54%)
Nov 29, 2016 4.520 4.550 4.490 4.525 238,893 -0.07(-1.52%)
Nov 28, 2016 4.620 4.620 4.580 4.595 147,534 -0.11(-2.23%)
Nov 25, 2016 4.660 4.700 4.660 4.700 98,427 +0.04(+0.86%)
Nov 23, 2016 4.660 4.660 4.660 0 -0.04(-0.75%)
Nov 22, 2016 4.710 4.720 4.650 4.695 521,010 -0.00(-0.11%)
Nov 21, 2016 4.680 4.710 4.670 4.700 322,185 +0.15(+3.18%)
Nov 18, 2016 4.545 4.570 4.520 4.555 162,776 +0.01(+0.33%)
Nov 17, 2016 4.540 4.600 4.540 4.540 275,736 +0.03(+0.67%)
Nov 16, 2016 4.510 4.520 4.470 4.510 669,808 -0.06(-1.31%)
Nov 15, 2016 4.480 4.590 4.480 4.570 987,335 +0.10(+2.12%)
Nov 14, 2016 4.430 4.480 4.400 4.475 211,904 -0.04(-0.78%)
Nov 11, 2016 4.540 4.560 4.470 4.510 748,633 -0.01(-0.22%)
Nov 10, 2016 4.660 4.670 4.511 4.520 590,878 -0.06(-1.20%)
Nov 09, 2016 4.520 4.580 4.500 4.575 915,580 +0.24(+5.54%)
Nov 08, 2016 4.330 4.360 4.310 4.335 202,548 +0.00(+0.12%)
Nov 07, 2016 4.310 4.340 4.300 4.330 127,030 +0.05(+1.29%)
Nov 04, 2016 4.250 4.300 4.240 4.275 337,148 -0.06(-1.50%)
Nov 03, 2016 4.350 4.360 4.310 4.340 299,267 -0.03(-0.69%)
Nov 02, 2016 4.450 4.480 4.350 4.370 214,472 -0.06(-1.35%)
Nov 01, 2016 4.400 4.460 4.390 4.430 298,557 +0.10(+2.31%)
Oct 31, 2016 4.310 4.350 4.290 4.330 404,246 +0.10(+2.36%)
Oct 28, 2016 4.240 4.250 4.210 4.230 202,130 -0.01(-0.24%)
Oct 27, 2016 4.240 4.260 4.230 4.240 146,653 +0.00(+0.12%)
Oct 26, 2016 4.270 4.300 4.220 4.235 222,853 -0.06(-1.49%)
Oct 25, 2016 4.315 4.315 4.280 4.299 235,878 +0.01(+0.33%)
Oct 24, 2016 4.290 4.300 4.270 4.285 164,554 +0.01(+0.23%)
Oct 21, 2016 4.260 4.290 4.250 4.275 187,441 +0.03(+0.59%)
Oct 20, 2016 4.260 4.290 4.250 4.250 269,734 -0.05(-1.16%)
Oct 19, 2016 4.280 4.320 4.270 4.300 190,595 +0.05(+1.18%)
Oct 18, 2016 4.260 4.290 4.250 4.250 178,270 +0.00(+0.12%)
Oct 17, 2016 4.260 4.270 4.240 4.245 113,718 -0.02(-0.59%)
Oct 14, 2016 4.281 4.300 4.260 4.270 112,143 -0.03(-0.70%)
Oct 13, 2016 4.280 4.330 4.250 4.300 159,240 -0.01(-0.23%)
Oct 12, 2016 4.360 4.370 4.300 4.310 232,591 -0.06(-1.37%)
Oct 11, 2016 4.420 4.420 4.370 4.370 338,143 -0.10(-2.24%)
Oct 10, 2016 4.395 4.470 4.380 4.470 373,222 +0.13(+3.00%)
Oct 07, 2016 4.340 4.350 4.300 4.340 377,933 +0.00(+0.00%)
Oct 06, 2016 4.320 4.350 4.290 4.340 422,938 +0.05(+1.17%)
Oct 05, 2016 4.250 4.290 4.237 4.290 555,392 +0.04(+0.94%)
Oct 04, 2016 4.320 4.330 4.250 4.250 526,059 -0.02(-0.47%)
Oct 03, 2016 4.300 4.310 4.260 4.270 271,574 +0.04(+0.95%)
Sep 30, 2016 4.251 4.270 4.210 4.230 677,395 +0.03(+0.71%)
Sep 29, 2016 4.242 4.260 4.180 4.200 261,318 -0.04(-0.94%)
Sep 28, 2016 4.150 4.240 4.150 4.240 306,978 +0.12(+2.91%)
Sep 27, 2016 4.170 4.170 4.111 4.120 926,943 -0.08(-1.97%)
Sep 26, 2016 4.190 4.225 4.163 4.203 594,127 +0.02(+0.55%)
Sep 23, 2016 4.230 4.240 4.170 4.180 605,049 -0.04(-0.95%)
Sep 22, 2016 4.230 4.260 4.182 4.220 746,609 +0.00(+0.00%)
Sep 21, 2016 4.160 4.220 4.150 4.220 491,167 +0.06(+1.39%)
Sep 20, 2016 4.130 4.180 4.110 4.162 317,548 +0.00(+0.05%)
Sep 19, 2016 4.180 4.190 4.136 4.160 165,599 +0.00(+0.12%)
Sep 16, 2016 4.160 4.170 4.130 4.155 450,022 -0.04(-0.84%)
Sep 15, 2016 4.190 4.200 4.150 4.190 114,199 -0.01(-0.36%)
Sep 14, 2016 4.210 4.250 4.200 4.205 137,911 +0.04(+0.84%)
Sep 13, 2016 4.200 4.230 4.160 4.170 412,205 -0.11(-2.46%)
Sep 12, 2016 4.200 4.280 4.190 4.275 260,793 +0.04(+1.02%)
Sep 09, 2016 4.258 4.270 4.220 4.232 396,438 -0.17(-3.82%)
Sep 08, 2016 4.390 4.430 4.350 4.400 2,366,595 +0.01(+0.23%)
Sep 07, 2016 4.400 4.420 4.370 4.390 624,541 +0.06(+1.39%)
Sep 06, 2016 4.280 4.340 4.270 4.330 628,906 +0.20(+4.84%)
Sep 02, 2016 4.130 4.130 4.130 0 +0.07(+1.72%)
Sep 01, 2016 4.070 4.090 4.040 4.060 234,540 -0.03(-0.73%)
Aug 31, 2016 4.080 4.090 4.040 4.090 201,821 -0.03(-0.73%)
Aug 30, 2016 4.152 4.170 4.090 4.120 186,931 -0.03(-0.72%)
Aug 29, 2016 4.123 4.160 4.100 4.150 205,466 +0.01(+0.14%)
Aug 26, 2016 4.110 4.200 4.090 4.144 2,323,868 -0.00(-0.02%)
Aug 25, 2016 4.100 4.160 4.100 4.145 154,246 -0.01(-0.12%)
Aug 24, 2016 4.152 4.179 4.140 4.150 232,117 -0.07(-1.78%)
Aug 23, 2016 4.200 4.240 4.190 4.225 244,550 +0.03(+0.84%)
Aug 22, 2016 4.170 4.220 4.160 4.190 365,588 -0.05(-1.18%)
Aug 19, 2016 4.260 4.260 4.230 4.240 385,297 -0.06(-1.44%)
Aug 18, 2016 4.278 4.310 4.260 4.302 285,468 +0.04(+0.99%)
Aug 17, 2016 4.240 4.260 4.210 4.260 170,010 -0.02(-0.37%)
Aug 16, 2016 4.254 4.290 4.220 4.276 148,344 +0.02(+0.49%)
Aug 15, 2016 4.252 4.280 4.230 4.255 292,220 +0.05(+1.31%)
Aug 12, 2016 4.194 4.210 4.180 4.200 229,443 -0.00(-0.12%)
Aug 11, 2016 4.154 4.230 4.150 4.205 216,692 +0.01(+0.36%)
Aug 10, 2016 4.234 4.250 4.180 4.190 352,375 -0.02(-0.43%)
Aug 09, 2016 4.174 4.230 4.170 4.208 252,074 -0.00(-0.05%)
Aug 08, 2016 4.175 4.210 4.160 4.210 968,977 +0.10(+2.43%)
Aug 05, 2016 4.070 4.110 4.070 4.110 307,781 -0.01(-0.19%)
Aug 04, 2016 4.010 4.120 4.010 4.118 244,500 +0.09(+2.18%)
Aug 03, 2016 3.950 4.060 3.930 4.030 657,994 +0.03(+0.75%)
Aug 02, 2016 4.040 4.050 3.969 4.000 785,126 -0.02(-0.50%)
Aug 01, 2016 4.090 4.090 4.020 4.020 262,733 -0.09(-2.19%)
Jul 29, 2016 4.080 4.120 4.060 4.110 624,727 -0.01(-0.24%)
Jul 28, 2016 4.160 4.160 4.100 4.120 410,944 -0.04(-0.96%)
Jul 27, 2016 4.181 4.200 4.120 4.160 316,176 -0.06(-1.42%)
Jul 26, 2016 4.200 4.230 4.180 4.220 500,865 -0.01(-0.24%)
Jul 25, 2016 4.301 4.325 4.230 4.230 483,923 -0.07(-1.74%)
Jul 22, 2016 4.330 4.340 4.280 4.305 357,269 -0.02(-0.35%)
Jul 21, 2016 4.350 4.380 4.310 4.320 178,381 -0.00(-0.12%)
Jul 20, 2016 4.300 4.370 4.290 4.325 246,167 -0.02(-0.57%)
Jul 19, 2016 4.380 4.400 4.300 4.350 385,645 -0.20(-4.40%)
Jul 18, 2016 4.548 4.580 4.530 4.550 196,365 -0.03(-0.66%)
Jul 15, 2016 4.590 4.610 4.530 4.580 224,173 +0.05(+1.08%)
Jul 14, 2016 4.460 4.540 4.460 4.531 298,465 +0.12(+2.74%)
Jul 13, 2016 4.450 4.460 4.390 4.410 284,342 +0.01(+0.23%)
Jul 12, 2016 4.390 4.410 4.360 4.400 739,711 +0.06(+1.27%)
Jul 11, 2016 4.340 4.370 4.330 4.345 317,315 +0.01(+0.35%)
Jul 08, 2016 4.365 4.302 4.330 256,839 +0.08(+1.88%)
Jul 07, 2016 4.350 4.350 4.240 4.250 189,747 -0.08(-1.73%)
Jul 05, 2016 4.318 4.330 4.280 4.325 123,461 -0.04(-0.80%)
Jul 01, 2016 4.360 4.360 4.360 0 +0.03(+0.69%)
Jun 30, 2016 4.315 4.360 4.280 4.330 246,610 -0.02(-0.46%)
Jun 29, 2016 4.310 4.370 4.310 4.350 203,301 +0.06(+1.40%)
Jun 28, 2016 4.270 4.300 4.234 4.290 162,461 +0.11(+2.63%)
Jun 27, 2016 4.242 4.242 4.150 4.180 259,860 -0.09(-2.11%)
Jun 24, 2016 4.190 4.310 4.190 4.270 366,719 -0.21(-4.69%)
Jun 23, 2016 4.400 4.480 4.370 4.480 176,555 +0.14(+3.23%)
Jun 22, 2016 4.440 4.440 4.340 4.340 149,528 -0.10(-2.21%)
Jun 21, 2016 4.390 4.440 4.350 4.438 325,232 +0.05(+1.09%)
Jun 20, 2016 4.395 4.410 4.370 4.390 126,368 +0.09(+2.09%)
Jun 17, 2016 4.318 4.320 4.270 4.300 128,610 +0.07(+1.65%)
Jun 16, 2016 4.200 4.238 4.130 4.230 259,096 -0.02(-0.47%)
Jun 15, 2016 4.240 4.310 4.230 4.250 339,430 +0.02(+0.47%)
Jun 14, 2016 4.260 4.270 4.200 4.230 428,269 -0.06(-1.51%)
Jun 13, 2016 4.270 4.360 4.260 4.295 157,640 -0.04(-1.04%)
Jun 10, 2016 4.366 4.380 4.310 4.340 245,763 -0.11(-2.47%)
Jun 09, 2016 4.450 4.490 4.430 4.450 125,625 -0.09(-1.98%)
Jun 08, 2016 4.530 4.560 4.500 4.540 283,122 +0.03(+0.67%)
Jun 07, 2016 4.480 4.530 4.480 4.510 339,184 +0.08(+1.69%)
Jun 06, 2016 4.424 4.450 4.370 4.435 140,598 +0.12(+2.90%)
Jun 03, 2016 4.280 4.360 4.260 4.310 171,796 +0.05(+1.17%)
Jun 02, 2016 4.209 4.260 4.170 4.260 289,866 +0.01(+0.24%)
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.