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

Impact Silver Corp (OP: ISVLF )

0.1984 -0.0020 (-1.00%)
Streaming Delayed Price Updated: 3:54 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 29, 2009 0.5685 0.6470 0.5680 0.6280 122,600 +0.13(+26.31%)
May 28, 2009 0.5100 0.5260 0.4860 0.4972 128,635 +0.02(+3.80%)
May 27, 2009 0.4991 0.5140 0.4610 0.4790 52,880 -0.01(-1.56%)
May 26, 2009 0.4558 0.4960 0.4457 0.4866 68,500 +0.01(+2.23%)
May 22, 2009 0.4673 0.4850 0.4581 0.4760 32,500 +0.02(+4.85%)
May 21, 2009 0.4510 0.4540 0.4400 0.4540 9,000 +0.01(+3.18%)
May 20, 2009 0.4425 0.4515 0.4150 0.4400 29,700 -0.01(-1.32%)
May 19, 2009 0.4097 0.4470 0.4097 0.4459 83,400 +0.05(+11.47%)
May 14, 2009 0.4000 0.4000 0.4000 0 -0.02(-4.53%)
May 13, 2009 0.4036 0.4300 0.3935 0.4190 22,000 +0.01(+2.32%)
May 12, 2009 0.4095 0.4095 0.4095 0.4095 2,000 -0.02(-4.32%)
May 11, 2009 0.4198 0.4437 0.4098 0.4280 7,640 -0.00(-0.23%)
May 08, 2009 0.4290 0.4290 0.4290 0.4290 9,500 +0.03(+7.92%)
May 07, 2009 0.4650 0.4650 0.3975 0.3975 26,900 -0.04(-9.66%)
May 06, 2009 0.4176 0.4490 0.4176 0.4400 22,000 +0.02(+5.47%)
May 05, 2009 0.4140 0.4190 0.4020 0.4172 25,100 +0.02(+5.62%)
May 04, 2009 0.4165 0.4165 0.3945 0.3950 19,975 -0.02(-4.82%)
May 01, 2009 0.4105 0.4240 0.4000 0.4150 18,740 +0.02(+5.87%)
Apr 30, 2009 0.3771 0.3940 0.3720 0.3920 10,400 +0.02(+6.09%)
Apr 28, 2009 0.3695 0.3695 0.3695 0 -0.01(-3.40%)
Apr 27, 2009 0.3935 0.4138 0.3800 0.3825 21,600 -0.02(-4.97%)
Apr 24, 2009 0.3786 0.4025 0.3740 0.4025 16,850 +0.03(+7.62%)
Apr 23, 2009 0.3730 0.3740 0.3730 0.3740 4,000 +0.02(+6.61%)
Apr 22, 2009 0.3493 0.3767 0.3493 0.3508 44,850 +0.00(+1.24%)
Apr 21, 2009 0.3530 0.3530 0.3465 0.3465 8,500 -0.04(-10.12%)
Apr 20, 2009 0.4170 0.4170 0.3855 0.3855 2,500 -0.01(-2.65%)
Apr 17, 2009 0.3958 0.3960 0.3958 0.3960 2,000 +0.01(+1.54%)
Apr 16, 2009 0.3835 0.4114 0.3730 0.3900 30,500 +0.02(+5.32%)
Apr 15, 2009 0.3703 0.3703 0.3703 0.3703 2,500 +0.02(+5.95%)
Apr 13, 2009 0.3495 0.3495 0.3495 0.3495 0 -0.01(-3.90%)
Apr 09, 2009 0.3643 0.3807 0.3637 0.3637 7,484 +0.02(+4.36%)
Apr 08, 2009 0.3640 0.3695 0.3485 0.3485 2,800 -0.01(-3.33%)
Apr 07, 2009 0.4010 0.4150 0.3605 0.3605 20,200 +0.01(+2.56%)
Apr 06, 2009 0.3768 0.4091 0.3515 0.3515 8,800 -0.03(-8.46%)
Apr 03, 2009 0.3880 0.3880 0.3840 0.3840 8,000 -0.01(-1.54%)
Apr 02, 2009 0.3880 0.3900 0.3840 0.3900 1,400 +0.01(+2.09%)
Apr 01, 2009 0.4054 0.4054 0.3820 0.3820 13,250 -0.02(-5.45%)
Mar 31, 2009 0.4270 0.4270 0.4040 0.4040 6,000 +0.04(+10.99%)
Mar 30, 2009 0.4018 0.4304 0.3640 0.3640 21,100 -0.05(-12.71%)
Mar 26, 2009 0.4185 0.4340 0.4100 0.4170 54,000 -0.02(-4.62%)
Mar 24, 2009 0.4372 0.4372 0.4372 0.4372 0 -0.02(-4.54%)
Mar 23, 2009 0.4580 0.4580 0.4580 0.4580 20,640 -0.02(-4.98%)
Mar 20, 2009 0.4820 0.4820 0.4820 0.4820 2,000 +0.00(+0.00%)
Mar 19, 2009 0.4845 0.4845 0.4746 0.4820 65,000 +0.11(+30.80%)
Mar 18, 2009 0.3756 0.3756 0.3645 0.3685 21,000 -0.01(-3.79%)
Mar 17, 2009 0.3764 0.3860 0.3725 0.3830 13,500 +0.01(+3.82%)
Mar 16, 2009 0.4048 0.4048 0.3689 0.3689 20,300 -0.04(-9.32%)
Mar 13, 2009 0.4137 0.4068 0.4068 0.4068 0 +0.00(+0.00%)
Mar 12, 2009 0.3980 0.4068 0.3900 0.4068 26,500 +0.02(+4.04%)
Mar 11, 2009 0.3910 0.3910 0.3910 0 +0.00(+0.00%)
Mar 10, 2009 0.4350 0.4350 0.3910 0.3910 33,000 -0.05(-11.84%)
Mar 09, 2009 0.4440 0.4440 0.4435 0.4435 15,000 -0.00(-0.89%)
Mar 06, 2009 0.4405 0.4635 0.4327 0.4475 35,500 +0.01(+1.98%)
Mar 05, 2009 0.4400 0.4400 0.4130 0.4388 21,528 +0.03(+8.32%)
Mar 04, 2009 0.4051 0.4051 0.4051 0 +0.01(+1.58%)
Mar 02, 2009 0.4099 0.4480 0.3940 0.3988 9,600 -0.03(-6.32%)
Feb 27, 2009 0.4287 0.4383 0.4126 0.4257 32,000 -0.00(-0.54%)
Feb 26, 2009 0.4792 0.4957 0.4275 0.4280 11,600 -0.03(-7.36%)
Feb 25, 2009 0.4620 0.4620 0.4620 0 +0.00(+0.00%)
Feb 24, 2009 0.4625 0.4625 0.4215 0.4620 20,000 -0.01(-3.04%)
Feb 23, 2009 0.5180 0.5240 0.4765 0.4765 18,900 -0.04(-7.55%)
Feb 20, 2009 0.5115 0.5505 0.5000 0.5154 33,290 +0.05(+10.72%)
Feb 19, 2009 0.4853 0.4853 0.4655 0.4655 14,000 -0.03(-6.05%)
Feb 18, 2009 0.4815 0.5282 0.4710 0.4955 24,400 +0.01(+3.01%)
Feb 17, 2009 0.5586 0.5645 0.4810 0.4810 60,250 -0.09(-15.61%)
Feb 13, 2009 0.5526 0.5880 0.5099 0.5700 24,850 +0.01(+1.15%)
Feb 12, 2009 0.5395 0.5635 0.5060 0.5635 10,250 +0.00(+0.62%)
Feb 11, 2009 0.4770 0.5600 0.4770 0.5600 146,400 +0.07(+14.52%)
Feb 10, 2009 0.4490 0.4890 0.4490 0.4890 6,000 -0.01(-1.21%)
Feb 09, 2009 0.5140 0.5145 0.4950 0.4950 22,300 -0.02(-4.55%)
Feb 06, 2009 0.5156 0.5186 0.4950 0.5186 62,800 +0.01(+2.19%)
Feb 05, 2009 0.4775 0.5075 0.4540 0.5075 47,600 +0.02(+3.15%)
Feb 04, 2009 0.4921 0.4921 0.4920 0.4920 2,700 +0.01(+1.97%)
Feb 03, 2009 0.4952 0.5000 0.4710 0.4825 7,335 -0.01(-1.23%)
Feb 02, 2009 0.5203 0.5203 0.4880 0.4885 12,000 -0.00(-0.91%)
Jan 30, 2009 0.4980 0.5051 0.4923 0.4930 12,500 +0.01(+1.23%)
Jan 29, 2009 0.5230 0.5230 0.4870 0.4870 8,000 -0.05(-9.81%)
Jan 28, 2009 0.5180 0.5400 0.4935 0.5400 8,600 +0.04(+8.00%)
Jan 27, 2009 0.4919 0.5000 0.4865 0.5000 2,000 -0.00(-0.24%)
Jan 26, 2009 0.4564 0.5300 0.4403 0.5012 68,900 +0.07(+15.48%)
Jan 23, 2009 0.3797 0.4340 0.3734 0.4340 38,000 +0.07(+20.56%)
Jan 22, 2009 0.3980 0.3980 0.3600 0.3600 16,500 +0.03(+9.66%)
Jan 21, 2009 0.3828 0.3850 0.3283 0.3283 17,940 -0.03(-8.30%)
Jan 20, 2009 0.3850 0.3850 0.3580 0.3580 15,700 -0.04(-10.34%)
Jan 16, 2009 0.3993 0.3993 0.3993 0.3993 1,500 +0.03(+9.40%)
Jan 15, 2009 0.3360 0.3650 0.3205 0.3650 8,600 -0.01(-2.01%)
Jan 14, 2009 0.3895 0.3895 0.3404 0.3725 20,000 +0.02(+6.43%)
Jan 13, 2009 0.3410 0.3500 0.3397 0.3500 11,900 +0.01(+4.17%)
Jan 12, 2009 0.4330 0.4370 0.3240 0.3360 81,600 -0.08(-20.17%)
Jan 09, 2009 0.4490 0.4500 0.4209 0.4209 26,000 -0.03(-6.78%)
Jan 08, 2009 0.4350 0.4515 0.4261 0.4515 5,400 +0.03(+6.24%)
Jan 07, 2009 0.4275 0.4275 0.4250 0.4250 10,333 -0.09(-17.07%)
Jan 06, 2009 0.4269 0.5125 0.4175 0.5125 36,200 +0.08(+18.09%)
Jan 05, 2009 0.3870 0.4340 0.3620 0.4340 13,800 +0.03(+7.96%)
Jan 02, 2009 0.3550 0.4090 0.3550 0.4020 36,500 +0.04(+11.67%)
Dec 31, 2008 0.3070 0.4037 0.3070 0.3600 41,210 +0.05(+14.65%)
Dec 30, 2008 0.3200 0.3493 0.3090 0.3140 41,810 +0.01(+2.25%)
Dec 29, 2008 0.2942 0.3310 0.2900 0.3071 59,500 +0.01(+4.81%)
Dec 26, 2008 0.2930 0.2930 0.2930 0.2930 0 +0.00(+0.00%)
Dec 24, 2008 0.2930 0.2930 0.2930 0.2930 450 +0.02(+8.12%)
Dec 23, 2008 0.2991 0.3173 0.2710 0.2710 34,000 -0.00(-1.09%)
Dec 22, 2008 0.2940 0.2940 0.2740 0.2740 16,500 -0.02(-5.52%)
Dec 19, 2008 0.3176 0.3320 0.2900 0.2900 45,000 -0.06(-17.02%)
Dec 18, 2008 0.3464 0.3500 0.3240 0.3495 35,000 +0.00(+1.16%)
Dec 17, 2008 0.3300 0.3455 0.3290 0.3455 11,000 +0.01(+2.83%)
Dec 16, 2008 0.3230 0.3360 0.3000 0.3360 4,402 +0.02(+7.87%)
Dec 15, 2008 0.3225 0.3310 0.3115 0.3115 22,000 +0.02(+6.50%)
Dec 12, 2008 0.2715 0.3120 0.2545 0.2925 31,600 +0.01(+4.46%)
Dec 11, 2008 0.2986 0.3205 0.2800 0.2800 136,500 -0.02(-6.26%)
Dec 10, 2008 0.2834 0.3225 0.2630 0.2987 88,000 +0.00(+0.23%)
Dec 09, 2008 0.2755 0.2980 0.2700 0.2980 15,000 -0.01(-3.56%)
Dec 08, 2008 0.3020 0.3090 0.3020 0.3090 900 +0.04(+13.31%)
Dec 05, 2008 0.2755 0.2825 0.2183 0.2727 18,415 +0.01(+2.33%)
Dec 04, 2008 0.2665 0.2665 0.2665 0.2665 500 -0.02(-7.14%)
Dec 03, 2008 0.2870 0.2870 0.2870 0.2870 0 +0.00(+0.00%)
Dec 02, 2008 0.2625 0.2870 0.2625 0.2870 29,000 +0.05(+21.61%)
Dec 01, 2008 0.2860 0.2890 0.2360 0.2360 16,235 -0.05(-18.06%)
Nov 28, 2008 0.2870 0.2880 0.2845 0.2880 19,500 +0.01(+4.73%)
Nov 26, 2008 0.2750 0.2750 0.2750 0.2750 1,000 -0.00(-1.43%)
Nov 25, 2008 0.2880 0.2880 0.2770 0.2790 14,000 +0.04(+16.49%)
Nov 24, 2008 0.2335 0.2850 0.2335 0.2395 31,300 +0.05(+28.83%)
Nov 21, 2008 0.2235 0.2235 0.1859 0.1859 12,345 -0.04(-19.17%)
Nov 20, 2008 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Nov 19, 2008 0.2404 0.2404 0.2300 0.2300 2,100 +0.01(+5.65%)
Nov 18, 2008 0.2220 0.2220 0.2010 0.2177 13,107 -0.01(-5.80%)
Nov 17, 2008 0.2380 0.2402 0.2230 0.2311 40,262 -0.02(-8.29%)
Nov 14, 2008 0.2520 0.2520 0.2520 0 +0.00(+0.00%)
Nov 13, 2008 0.2466 0.2795 0.2466 0.2520 10,000 -0.04(-13.10%)
Nov 11, 2008 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Nov 10, 2008 0.3200 0.3200 0.2898 0.2900 3,300 -0.03(-8.52%)
Nov 07, 2008 0.3400 0.3400 0.3050 0.3170 31,500 -0.02(-6.98%)
Nov 06, 2008 0.3429 0.3500 0.3220 0.3408 30,585 +0.04(+14.59%)
Nov 05, 2008 0.3490 0.3490 0.2910 0.2974 41,900 -0.05(-13.92%)
Nov 04, 2008 0.3455 0.3455 0.2875 0.3455 52,000 +0.09(+32.88%)
Nov 03, 2008 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Oct 31, 2008 0.2675 0.2675 0.2600 0.2600 11,000 +0.01(+3.17%)
Oct 30, 2008 0.2658 0.2658 0.2520 0.2520 16,000 +0.02(+10.04%)
Oct 29, 2008 0.1957 0.2290 0.1850 0.2290 78,300 +0.08(+56.85%)
Oct 28, 2008 0.1795 0.1987 0.1460 0.1460 31,450 -0.00(-1.22%)
Oct 27, 2008 0.1765 0.1920 0.1478 0.1478 32,280 -0.03(-17.01%)
Oct 24, 2008 0.1781 0.1915 0.1480 0.1781 27,500 -0.03(-12.61%)
Oct 23, 2008 0.2038 0.2270 0.2038 0.2038 11,500 -0.02(-10.81%)
Oct 22, 2008 0.2285 0.2495 0.2200 0.2285 26,200 -0.03(-12.12%)
Oct 21, 2008 0.2600 0.2680 0.2510 0.2600 8,950 -0.01(-3.09%)
Oct 20, 2008 0.2683 0.2683 0.2430 0.2683 9,200 +0.02(+10.00%)
Oct 17, 2008 0.2439 0.2659 0.2263 0.2439 33,175 -0.03(-9.50%)
Oct 16, 2008 0.2695 0.3160 0.2695 0.2695 17,000 -0.03(-10.32%)
Oct 15, 2008 0.3005 0.3200 0.2845 0.3005 21,500 +0.00(+0.00%)
Oct 14, 2008 0.2820 0.3410 0.3005 0.3005 24,500 +0.02(+6.56%)
Oct 13, 2008 0.2820 0.2820 0.2820 0 +0.00(+0.00%)
Oct 10, 2008 0.2820 0.3140 0.2820 0.2820 74,848 -0.07(-20.34%)
Oct 09, 2008 0.3540 0.3695 0.3524 0.3540 13,000 -0.04(-10.94%)
Oct 08, 2008 0.3975 0.3975 0.3170 0.3975 60,900 +0.03(+8.31%)
Oct 07, 2008 0.3530 0.3800 0.3434 0.3670 28,300 +0.01(+3.97%)
Oct 06, 2008 0.3530 0.4529 0.3435 0.3530 130,800 -0.11(-24.46%)
Oct 03, 2008 0.4673 0.4870 0.4460 0.4673 14,300 +0.01(+2.01%)
Oct 02, 2008 0.4581 0.5170 0.4581 0.4581 18,900 -0.08(-15.64%)
Oct 01, 2008 0.5430 0.5612 0.5405 0.5430 7,000 -0.01(-1.27%)
Sep 30, 2008 0.5500 0.6545 0.5500 0.5500 71,350 -0.09(-13.66%)
Sep 29, 2008 0.7695 0.7486 0.6300 0.6370 21,300 -0.13(-17.22%)
Sep 26, 2008 0.7695 0.7980 0.7200 0.7695 15,475 -0.01(-1.22%)
Sep 25, 2008 0.7790 0.7790 0.7790 0.7790 0 +0.00(+0.00%)
Sep 24, 2008 0.7790 0.8410 0.7790 0.7790 25,300 -0.03(-3.23%)
Sep 23, 2008 0.7995 0.8195 0.7796 0.8050 21,900 +0.01(+0.69%)
Sep 22, 2008 0.7995 0.7995 0.6135 0.7995 60,385 +0.18(+28.43%)
Sep 19, 2008 0.6225 0.6226 0.5518 0.6225 15,550 +0.09(+15.92%)
Sep 18, 2008 0.5370 0.5670 0.5130 0.5370 11,350 +0.08(+16.23%)
Sep 17, 2008 0.4620 0.5059 0.4003 0.4620 35,500 +0.03(+6.21%)
Sep 16, 2008 0.4350 0.4350 0.4052 0.4350 20,500 -0.03(-6.05%)
Sep 15, 2008 0.4630 0.5380 0.4335 0.4630 35,600 -0.05(-10.10%)
Sep 12, 2008 0.5150 0.5150 0.3986 0.5150 57,900 +0.07(+14.57%)
Sep 11, 2008 0.4495 0.4595 0.3940 0.4495 15,100 -0.02(-4.85%)
Sep 10, 2008 0.4724 0.4820 0.4135 0.4724 22,500 +0.05(+10.89%)
Sep 09, 2008 0.4260 0.4830 0.4160 0.4260 20,440 -0.09(-17.28%)
Sep 08, 2008 0.5150 0.5430 0.5150 0.5150 33,210 -0.05(-9.57%)
Sep 05, 2008 0.5695 0.5695 0.5159 0.5695 17,000 +0.02(+3.73%)
Sep 04, 2008 0.5490 0.5590 0.5488 0.5490 31,700 -0.05(-8.50%)
Sep 03, 2008 0.6000 0.6660 0.5495 0.6000 9,100 -0.07(-10.45%)
Sep 02, 2008 0.6700 0.7059 0.5556 0.6700 25,150 +0.05(+8.50%)
Aug 29, 2008 0.6175 0.6354 0.5979 0.6175 26,800 -0.03(-3.91%)
Aug 28, 2008 0.6064 0.6426 0.6045 0.6426 6,100 +0.04(+5.97%)
Aug 27, 2008 0.6064 0.6165 0.5540 0.6064 11,700 -0.01(-1.41%)
Aug 26, 2008 0.6151 0.6750 0.5640 0.6151 25,500 -0.06(-8.51%)
Aug 25, 2008 0.6723 0.7195 0.6545 0.6723 6,900 -0.01(-1.52%)
Aug 22, 2008 0.6827 0.7040 0.6731 0.6827 43,500 +0.01(+1.22%)
Aug 21, 2008 0.6745 0.6923 0.6034 0.6745 34,700 +0.08(+12.60%)
Aug 20, 2008 0.5990 0.6190 0.5878 0.5990 18,102 -0.03(-4.01%)
Aug 19, 2008 0.5790 0.6240 0.5578 0.6240 8,000 +0.05(+7.77%)
Aug 18, 2008 0.5790 0.6400 0.5595 0.5790 14,600 -0.01(-2.03%)
Aug 15, 2008 0.5910 0.6000 0.5316 0.5910 39,300 +0.00(+0.51%)
Aug 14, 2008 0.5880 0.5987 0.5880 0.5880 4,400 -0.01(-1.66%)
Aug 13, 2008 0.5979 0.6360 0.5761 0.5979 30,000 +0.01(+1.51%)
Aug 12, 2008 0.5941 0.5965 0.5890 0.5890 1,250 -0.01(-0.86%)
Aug 11, 2008 0.5941 0.6060 0.5460 0.5941 32,675 -0.02(-3.32%)
Aug 08, 2008 0.6145 0.6702 0.6145 0.6145 15,700 -0.04(-5.62%)
Aug 07, 2008 0.6511 0.6650 0.6511 0.6511 5,000 -0.01(-2.02%)
Aug 06, 2008 0.6645 0.6645 0.6060 0.6645 12,500 -0.00(-0.23%)
Aug 05, 2008 0.6660 0.7140 0.6471 0.6660 18,500 -0.06(-8.24%)
Aug 04, 2008 0.7258 0.7258 0.7258 0.7258 0 +0.00(+0.00%)
Aug 01, 2008 0.7258 0.7266 0.6685 0.7258 12,890 -0.00(-0.33%)
Jul 31, 2008 0.7500 0.7282 0.7282 0.7282 1,000 -0.02(-2.91%)
Jul 30, 2008 0.7180 0.7500 0.6800 0.7500 16,450 +0.03(+4.46%)
Jul 29, 2008 0.7180 0.7265 0.6570 0.7180 4,800 +0.02(+2.72%)
Jul 28, 2008 0.6990 0.7305 0.6990 0.6990 23,050 +0.01(+1.19%)
Jul 25, 2008 0.6908 0.7432 0.6908 0.6908 19,487 -0.07(-9.76%)
Jul 24, 2008 0.7655 0.7700 0.7550 0.7655 74,200 +0.02(+2.34%)
Jul 23, 2008 0.7480 0.7860 0.7368 0.7480 25,765 -0.00(-0.03%)
Jul 22, 2008 0.7482 0.8185 0.7180 0.7482 20,041 -0.03(-4.44%)
Jul 21, 2008 0.7500 0.8231 0.7430 0.7830 40,900 +0.03(+4.40%)
Jul 18, 2008 0.7500 0.7900 0.7500 0.7500 4,300 -0.01(-1.51%)
Jul 17, 2008 0.7540 0.7945 0.7039 0.7615 25,500 +0.01(+0.99%)
Jul 16, 2008 0.7540 0.8145 0.7200 0.7540 13,200 -0.06(-7.31%)
Jul 15, 2008 0.8135 0.8500 0.8070 0.8135 4,220 -0.01(-0.99%)
Jul 14, 2008 0.8216 0.8216 0.7305 0.8216 8,450 +0.00(+0.20%)
Jul 11, 2008 0.8200 0.8690 0.8200 0.8200 18,315 -0.03(-3.19%)
Jul 10, 2008 0.8470 0.8676 0.7568 0.8470 61,600 +0.12(+16.43%)
Jul 09, 2008 0.7275 0.7668 0.7269 0.7275 14,150 -0.01(-1.76%)
Jul 08, 2008 0.7405 0.8500 0.7200 0.7405 96,200 -0.10(-11.85%)
Jul 07, 2008 0.8400 0.9106 0.8395 0.8400 38,950 -0.10(-11.02%)
Jul 04, 2008 0.9440 0.9500 0.9440 0.9440 2,250 +0.00(+0.00%)
Jul 03, 2008 0.9440 0.9500 0.9440 0.9440 2,250 +0.01(+1.14%)
Jul 02, 2008 0.9334 0.9494 0.8715 0.9334 14,430 +0.02(+2.57%)
Jul 01, 2008 0.9100 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Jun 30, 2008 0.9100 0.9300 0.8531 0.9100 42,545 +0.06(+6.43%)
Jun 27, 2008 0.8550 0.9046 0.8348 0.8550 15,643 -0.01(-1.04%)
Jun 26, 2008 0.8640 0.8940 0.8548 0.8640 6,300 +0.01(+1.59%)
Jun 25, 2008 0.8505 0.9262 0.8505 0.8505 33,250 -0.05(-5.92%)
Jun 24, 2008 0.9040 0.9040 0.8729 0.9040 22,000 +0.02(+2.49%)
Jun 23, 2008 0.8775 0.9700 0.8611 0.8820 21,799 +0.00(+0.51%)
Jun 20, 2008 0.8775 0.9295 0.8775 0.8775 7,723 -0.04(-4.83%)
Jun 19, 2008 0.9220 0.9340 0.8745 0.9220 15,340 +0.00(+0.44%)
Jun 18, 2008 0.9180 0.9600 0.9180 0.9180 8,960 -0.05(-5.36%)
Jun 17, 2008 0.9700 0.9700 0.8975 0.9700 56,700 +0.01(+1.46%)
Jun 16, 2008 0.9560 0.9710 0.9150 0.9560 9,000 +0.03(+3.13%)
Jun 13, 2008 0.9270 0.9700 0.9270 0.9270 35,735 -0.03(-3.64%)
Jun 12, 2008 0.9620 0.9785 0.9620 0.9620 2,900 -0.04(-3.80%)
Jun 11, 2008 1.000 1.000 0.9681 1.000 10,800 -0.00(-0.15%)
Jun 10, 2008 1.002 1.009 0.9700 1.002 30,800 -0.04(-3.56%)
Jun 09, 2008 1.038 1.049 0.9970 1.038 48,700 +0.04(+3.85%)
Jun 06, 2008 1.000 1.045 0.9910 1.000 51,500 -0.02(-1.77%)
Jun 05, 2008 1.018 1.039 1.001 1.018 2,500 +0.02(+2.31%)
Jun 04, 2008 0.9950 1.051 0.9950 0.9950 38,700 -0.06(-5.29%)
Jun 03, 2008 1.051 1.064 1.030 1.051 19,100 +0.01(+1.26%)
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.