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 Finl Bkshs Inc (NQ: FFIN )

28.84 -0.08 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2005 3.837 3.919 3.837 3.899 274,852 +0.00(+0.12%)
May 27, 2005 3.881 3.896 3.849 3.895 20,240 +0.04(+1.05%)
May 26, 2005 3.896 3.896 3.830 3.854 73,759 -0.01(-0.15%)
May 25, 2005 3.876 3.914 3.809 3.860 148,148 -0.04(-0.92%)
May 24, 2005 3.886 3.914 3.883 3.896 502,811 -0.01(-0.22%)
May 23, 2005 3.878 3.925 3.821 3.904 323,524 +0.07(+1.81%)
May 20, 2005 3.902 3.905 3.802 3.835 193,017 -0.03(-0.90%)
May 19, 2005 3.896 3.896 3.869 3.869 82,495 -0.03(-0.67%)
May 18, 2005 3.896 3.897 3.871 3.896 241,818 +0.02(+0.56%)
May 17, 2005 3.896 3.899 3.834 3.874 180,468 -0.02(-0.43%)
May 16, 2005 3.802 3.898 3.801 3.891 249,083 +0.11(+2.98%)
May 13, 2005 3.869 3.882 3.777 3.778 279,912 -0.04(-0.94%)
May 12, 2005 3.896 3.896 3.805 3.814 238,835 -0.07(-1.74%)
May 11, 2005 3.863 3.899 3.816 3.882 291,534 +0.05(+1.40%)
May 10, 2005 3.915 3.915 3.806 3.828 266,884 -0.09(-2.23%)
May 09, 2005 3.856 3.915 3.848 3.915 357,294 +0.09(+2.23%)
May 06, 2005 3.858 3.868 3.830 3.830 261,259 -0.03(-0.71%)
May 05, 2005 3.887 3.887 3.806 3.857 361,182 -0.01(-0.15%)
May 04, 2005 3.873 3.886 3.844 3.863 441,216 +0.03(+0.66%)
May 03, 2005 3.816 3.933 3.799 3.837 383,532 -0.03(-0.78%)
May 02, 2005 3.858 3.868 3.807 3.868 543,057 +0.03(+0.73%)
Apr 29, 2005 3.859 3.877 3.802 3.839 392,203 +0.04(+0.99%)
Apr 28, 2005 3.864 3.874 3.802 3.802 235,980 -0.04(-1.05%)
Apr 27, 2005 3.864 3.912 3.833 3.842 553,848 +0.03(+0.66%)
Apr 26, 2005 3.824 3.876 3.799 3.817 195,425 -0.01(-0.17%)
Apr 25, 2005 3.820 3.840 3.757 3.823 451,805 +0.06(+1.67%)
Apr 22, 2005 4.026 4.026 3.741 3.761 589,620 -0.30(-7.35%)
Apr 21, 2005 3.849 4.059 3.803 4.059 424,278 +0.29(+7.83%)
Apr 20, 2005 3.904 3.904 3.727 3.764 431,054 -0.12(-3.21%)
Apr 19, 2005 3.929 3.929 3.825 3.889 274,980 +0.03(+0.73%)
Apr 18, 2005 3.747 3.874 3.700 3.861 326,624 +0.17(+4.52%)
Apr 15, 2005 3.942 3.942 3.638 3.694 417,056 -0.21(-5.48%)
Apr 14, 2005 3.984 4.079 3.908 3.908 321,351 -0.05(-1.35%)
Apr 13, 2005 4.082 4.086 3.956 3.961 198,248 -0.06(-1.52%)
Apr 12, 2005 3.991 4.040 3.990 4.022 324,547 +0.02(+0.59%)
Apr 11, 2005 4.083 4.096 3.999 3.999 101,947 -0.11(-2.65%)
Apr 08, 2005 4.206 4.209 4.099 4.108 120,557 -0.12(-2.76%)
Apr 07, 2005 4.154 4.239 4.154 4.224 47,042 -0.01(-0.26%)
Apr 06, 2005 4.233 4.258 4.219 4.235 29,604 +0.05(+1.14%)
Apr 05, 2005 4.093 4.194 4.093 4.188 53,253 +0.09(+2.18%)
Apr 04, 2005 4.102 4.125 4.084 4.098 150,289 -0.01(-0.25%)
Apr 01, 2005 4.160 4.211 4.109 4.109 182,055 -0.08(-1.93%)
Mar 31, 2005 4.258 4.266 4.141 4.190 210,765 -0.03(-0.72%)
Mar 30, 2005 4.117 4.230 4.117 4.220 68,848 +0.10(+2.50%)
Mar 29, 2005 4.215 4.220 4.117 4.117 67,613 -0.06(-1.37%)
Mar 28, 2005 4.154 4.176 4.132 4.175 63,533 +0.06(+1.39%)
Mar 24, 2005 4.185 4.186 4.112 4.117 95,970 -0.02(-0.54%)
Mar 23, 2005 4.141 4.151 4.140 4.140 133,319 -0.02(-0.59%)
Mar 22, 2005 4.195 4.198 4.128 4.164 54,457 -0.02(-0.38%)
Mar 21, 2005 4.171 4.190 4.143 4.180 138,315 +0.05(+1.09%)
Mar 18, 2005 4.210 4.242 4.135 4.135 555,723 -0.09(-2.20%)
Mar 17, 2005 4.159 4.240 4.159 4.228 108,061 -0.01(-0.29%)
Mar 16, 2005 4.177 4.240 4.177 4.240 107,880 +0.04(+0.98%)
Mar 15, 2005 4.295 4.302 4.199 4.199 96,056 -0.06(-1.37%)
Mar 14, 2005 4.262 4.262 4.217 4.257 133,894 +0.05(+1.18%)
Mar 11, 2005 4.165 4.251 4.165 4.207 118,469 +0.03(+0.72%)
Mar 10, 2005 4.177 4.256 4.175 4.177 182,375 -0.03(-0.67%)
Mar 09, 2005 4.251 4.251 4.200 4.205 69,594 -0.05(-1.08%)
Mar 08, 2005 4.297 4.342 4.251 4.251 137,293 -0.06(-1.46%)
Mar 07, 2005 4.337 4.359 4.309 4.314 77,903 -0.02(-0.50%)
Mar 04, 2005 4.318 4.359 4.298 4.336 129,623 +0.03(+0.74%)
Mar 03, 2005 4.366 4.372 4.271 4.304 58,419 -0.03(-0.67%)
Mar 02, 2005 4.272 4.373 4.272 4.333 142,235 -0.01(-0.28%)
Mar 01, 2005 4.286 4.345 4.215 4.345 203,787 +0.12(+2.96%)
Feb 28, 2005 4.234 4.294 4.205 4.220 100,263 -0.03(-0.64%)
Feb 25, 2005 4.200 4.271 4.187 4.248 145,783 -0.00(-0.02%)
Feb 24, 2005 4.195 4.251 4.155 4.249 44,464 +0.07(+1.71%)
Feb 23, 2005 4.248 4.248 4.177 4.177 186,487 +0.00(+0.00%)
Feb 22, 2005 4.216 4.250 4.177 4.177 309,239 -0.04(-0.89%)
Feb 18, 2005 4.241 4.271 4.215 4.215 138,965 +0.02(+0.54%)
Feb 17, 2005 4.339 4.339 4.192 4.192 157,224 -0.12(-2.68%)
Feb 16, 2005 4.229 4.318 4.229 4.308 125,873 +0.03(+0.77%)
Feb 15, 2005 4.281 4.347 4.243 4.275 173,214 -0.10(-2.30%)
Feb 14, 2005 4.279 4.377 4.279 4.375 81,067 +0.05(+1.19%)
Feb 11, 2005 4.237 4.324 4.210 4.324 110,032 +0.09(+2.22%)
Feb 10, 2005 4.187 4.244 4.168 4.230 103,534 +0.04(+1.05%)
Feb 09, 2005 4.340 4.342 4.177 4.186 163,136 -0.14(-3.34%)
Feb 08, 2005 4.286 4.330 4.267 4.330 68,518 +0.05(+1.12%)
Feb 07, 2005 4.271 4.316 4.253 4.282 51,165 +0.02(+0.48%)
Feb 04, 2005 4.271 4.271 4.234 4.262 58,387 +0.01(+0.29%)
Feb 03, 2005 4.319 4.319 4.224 4.250 201,358 -0.05(-1.11%)
Feb 02, 2005 4.295 4.321 4.257 4.297 114,187 -0.03(-0.61%)
Feb 01, 2005 4.314 4.357 4.296 4.324 183,558 +0.01(+0.22%)
Jan 31, 2005 4.308 4.379 4.306 4.314 130,592 -0.00(-0.09%)
Jan 28, 2005 4.197 4.342 4.195 4.318 206,163 +0.07(+1.72%)
Jan 27, 2005 4.143 4.275 4.143 4.245 132,637 +0.03(+0.71%)
Jan 26, 2005 4.160 4.215 4.129 4.215 204,671 +0.05(+1.24%)
Jan 25, 2005 4.210 4.210 4.121 4.163 74,281 +0.02(+0.57%)
Jan 24, 2005 4.219 4.219 4.140 4.140 140,744 -0.07(-1.65%)
Jan 21, 2005 4.207 4.214 4.136 4.209 221,609 +0.06(+1.54%)
Jan 20, 2005 4.151 4.220 4.043 4.145 218,339 +0.03(+0.66%)
Jan 19, 2005 4.130 4.160 4.067 4.118 257,722 -0.02(-0.45%)
Jan 18, 2005 4.043 4.162 4.043 4.137 561,486 +0.05(+1.24%)
Jan 14, 2005 4.084 4.096 4.047 4.086 126,214 +0.05(+1.21%)
Jan 13, 2005 4.029 4.086 4.029 4.037 171,946 -0.07(-1.65%)
Jan 12, 2005 4.037 4.125 4.022 4.105 157,128 +0.03(+0.64%)
Jan 11, 2005 4.083 4.111 4.050 4.079 157,288 -0.01(-0.16%)
Jan 10, 2005 4.055 4.113 4.055 4.085 315,226 +0.03(+0.67%)
Jan 07, 2005 4.173 4.173 4.058 4.058 253,813 -0.09(-2.17%)
Jan 06, 2005 4.178 4.205 4.148 4.148 154,838 +0.00(+0.09%)
Jan 05, 2005 4.178 4.210 4.144 4.144 328,318 -0.02(-0.56%)
Jan 04, 2005 4.254 4.254 4.168 4.168 364,538 -0.02(-0.38%)
Jan 03, 2005 4.293 4.293 4.174 4.184 139,849 -0.02(-0.54%)
Dec 31, 2004 4.271 4.271 4.197 4.206 107,593 -0.03(-0.82%)
Dec 30, 2004 4.243 4.294 4.241 4.241 104,397 +0.00(+0.07%)
Dec 29, 2004 4.243 4.295 4.238 4.238 62,851 -0.08(-1.74%)
Dec 28, 2004 4.295 4.313 4.240 4.313 72,438 +0.07(+1.59%)
Dec 27, 2004 4.295 4.295 4.227 4.246 105,462 -0.02(-0.42%)
Dec 23, 2004 4.187 4.295 4.187 4.264 79,895 +0.05(+1.07%)
Dec 22, 2004 4.224 4.266 4.216 4.219 74,569 -0.01(-0.13%)
Dec 21, 2004 4.192 4.224 4.160 4.224 144,877 +0.10(+2.51%)
Dec 20, 2004 4.112 4.222 4.112 4.121 115,050 -0.08(-1.79%)
Dec 17, 2004 4.113 4.219 4.113 4.196 171,509 +0.04(+0.90%)
Dec 16, 2004 4.181 4.193 4.139 4.159 160,856 -0.05(-1.09%)
Dec 15, 2004 4.126 4.223 4.126 4.205 156,595 +0.01(+0.16%)
Dec 14, 2004 4.190 4.223 4.158 4.198 136,355 -0.00(-0.07%)
Dec 13, 2004 4.130 4.201 4.112 4.201 183,227 +0.04(+0.86%)
Dec 10, 2004 4.205 4.229 4.119 4.165 268,450 -0.00(-0.07%)
Dec 09, 2004 4.213 4.251 4.159 4.168 207,729 -0.08(-1.94%)
Dec 08, 2004 4.198 4.251 4.180 4.251 442,090 +0.11(+2.58%)
Dec 07, 2004 4.184 4.184 4.084 4.144 252,470 +0.01(+0.30%)
Dec 06, 2004 4.209 4.209 4.131 4.131 100,136 -0.02(-0.59%)
Dec 03, 2004 4.159 4.228 4.156 4.156 104,397 -0.00(-0.11%)
Dec 02, 2004 4.205 4.223 4.140 4.160 102,266 -0.05(-1.07%)
Dec 01, 2004 3.992 4.213 3.992 4.205 316,387 +0.15(+3.58%)
Nov 30, 2004 4.006 4.083 4.006 4.060 75,634 -0.01(-0.30%)
Nov 29, 2004 4.035 4.074 4.035 4.072 131,029 +0.01(+0.32%)
Nov 26, 2004 4.061 4.062 4.058 4.059 4,261 -0.00(-0.05%)
Nov 24, 2004 4.076 4.076 4.030 4.061 86,287 +0.01(+0.14%)
Nov 23, 2004 4.080 4.080 4.011 4.055 133,159 +0.01(+0.16%)
Nov 22, 2004 3.944 4.051 3.943 4.049 99,070 +0.08(+2.08%)
Nov 19, 2004 3.980 4.018 3.953 3.966 74,569 -0.06(-1.61%)
Nov 18, 2004 3.992 4.031 3.980 4.031 31,958 -0.02(-0.46%)
Nov 17, 2004 4.001 4.053 3.947 4.050 69,243 +0.04(+1.05%)
Nov 16, 2004 4.077 4.077 3.997 4.007 53,263 -0.07(-1.64%)
Nov 15, 2004 4.060 4.083 4.037 4.074 70,308 -0.01(-0.21%)
Nov 12, 2004 3.947 4.082 3.947 4.082 127,833 +0.03(+0.62%)
Nov 11, 2004 4.019 4.065 4.008 4.057 134,225 +0.03(+0.72%)
Nov 10, 2004 3.960 4.028 3.960 4.028 57,525 +0.06(+1.54%)
Nov 09, 2004 3.959 4.010 3.948 3.967 159,791 -0.03(-0.68%)
Nov 08, 2004 3.990 3.999 3.957 3.994 29,827 +0.01(+0.26%)
Nov 05, 2004 3.981 3.991 3.978 3.984 307,865 -0.01(-0.16%)
Nov 04, 2004 3.915 3.991 3.915 3.991 166,183 +0.02(+0.57%)
Nov 03, 2004 3.965 3.990 3.948 3.968 265,254 +0.04(+0.98%)
Nov 02, 2004 3.942 3.989 3.929 3.929 44,741 -0.06(-1.51%)
Nov 01, 2004 3.959 3.990 3.944 3.990 71,373 +0.03(+0.76%)
Oct 29, 2004 3.987 3.987 3.913 3.960 71,373 -0.01(-0.21%)
Oct 28, 2004 3.988 3.990 3.939 3.968 40,480 -0.02(-0.54%)
Oct 27, 2004 3.943 3.990 3.921 3.990 215,186 +0.01(+0.26%)
Oct 26, 2004 3.891 3.981 3.849 3.979 129,963 +0.07(+1.68%)
Oct 25, 2004 3.801 3.914 3.783 3.914 205,598 +0.11(+2.96%)
Oct 22, 2004 3.810 3.814 3.791 3.801 273,776 +0.00(+0.10%)
Oct 21, 2004 3.798 3.818 3.778 3.797 289,755 +0.01(+0.22%)
Oct 20, 2004 3.813 3.861 3.755 3.789 225,838 +0.01(+0.17%)
Oct 19, 2004 3.833 3.872 3.758 3.782 134,225 -0.00(-0.05%)
Oct 18, 2004 3.869 3.902 3.769 3.784 443,155 -0.06(-1.56%)
Oct 15, 2004 3.765 3.860 3.764 3.844 197,076 +0.09(+2.38%)
Oct 14, 2004 3.853 3.866 3.755 3.755 177,901 -0.09(-2.42%)
Oct 13, 2004 3.900 3.919 3.844 3.848 110,788 -0.05(-1.32%)
Oct 12, 2004 3.884 3.922 3.862 3.899 107,593 +0.04(+1.14%)
Oct 11, 2004 3.879 3.908 3.849 3.855 316,387 -0.01(-0.22%)
Oct 08, 2004 3.925 3.972 3.858 3.864 247,144 -0.07(-1.77%)
Oct 07, 2004 3.957 3.987 3.933 3.933 150,204 -0.06(-1.41%)
Oct 06, 2004 3.947 4.003 3.939 3.990 361,129 +0.05(+1.24%)
Oct 05, 2004 3.941 3.941 3.903 3.941 128,898 +0.01(+0.26%)
Oct 04, 2004 3.825 3.943 3.825 3.930 111,854 +0.06(+1.55%)
Oct 01, 2004 3.770 3.883 3.770 3.870 249,275 +0.10(+2.66%)
Sep 30, 2004 3.849 3.849 3.770 3.770 302,538 -0.07(-1.86%)
Sep 29, 2004 3.830 3.841 3.767 3.841 131,029 -0.00(-0.02%)
Sep 28, 2004 3.843 3.843 3.763 3.842 145,943 +0.08(+2.15%)
Sep 27, 2004 3.772 3.807 3.723 3.761 160,856 -0.02(-0.40%)
Sep 24, 2004 3.823 3.842 3.766 3.776 292,951 +0.01(+0.32%)
Sep 23, 2004 3.785 3.830 3.764 3.764 107,593 -0.05(-1.28%)
Sep 22, 2004 3.867 3.902 3.761 3.813 147,008 -0.12(-3.05%)
Sep 21, 2004 3.926 3.946 3.836 3.933 153,400 +0.07(+1.87%)
Sep 20, 2004 3.917 3.947 3.853 3.861 278,037 -0.13(-3.22%)
Sep 17, 2004 3.984 4.040 3.890 3.990 602,947 +0.05(+1.19%)
Sep 16, 2004 3.942 3.944 3.899 3.943 56,459 +0.02(+0.45%)
Sep 15, 2004 3.940 3.940 3.863 3.925 96,940 +0.01(+0.19%)
Sep 14, 2004 3.904 3.938 3.884 3.917 350,476 +0.02(+0.43%)
Sep 13, 2004 3.904 3.943 3.851 3.900 294,016 -0.06(-1.59%)
Sep 10, 2004 3.883 4.016 3.883 3.963 526,247 +0.04(+0.93%)
Sep 09, 2004 3.809 3.941 3.808 3.927 300,408 +0.12(+3.13%)
Sep 08, 2004 3.876 3.886 3.807 3.807 72,492 -0.02(-0.59%)
Sep 07, 2004 3.918 3.926 3.808 3.830 55,394 -0.08(-2.06%)
Sep 03, 2004 3.897 3.931 3.815 3.911 87,352 +0.02(+0.43%)
Sep 02, 2004 3.808 3.894 3.802 3.894 92,679 +0.11(+2.88%)
Sep 01, 2004 3.834 3.917 3.758 3.785 328,105 -0.05(-1.39%)
Aug 31, 2004 3.751 3.838 3.750 3.838 243,948 +0.09(+2.35%)
Aug 30, 2004 3.738 3.797 3.725 3.750 731,845 +0.04(+1.09%)
Aug 27, 2004 3.729 3.780 3.710 3.710 162,987 +0.01(+0.28%)
Aug 26, 2004 3.767 3.777 3.692 3.700 116,115 -0.08(-2.09%)
Aug 25, 2004 3.670 3.778 3.661 3.778 180,031 +0.04(+0.98%)
Aug 24, 2004 3.766 3.798 3.712 3.742 45,806 +0.06(+1.63%)
Aug 23, 2004 3.802 3.802 3.682 3.682 143,812 -0.15(-3.94%)
Aug 20, 2004 3.774 3.833 3.742 3.833 88,418 +0.10(+2.79%)
Aug 19, 2004 3.796 3.821 3.710 3.729 107,593 -0.07(-1.93%)
Aug 18, 2004 3.804 3.830 3.717 3.802 241,818 -0.04(-0.95%)
Aug 17, 2004 3.877 3.877 3.724 3.838 181,097 +0.03(+0.71%)
Aug 16, 2004 3.768 3.837 3.755 3.811 108,658 +0.11(+3.07%)
Aug 13, 2004 3.839 3.839 3.663 3.698 157,661 +0.06(+1.55%)
Aug 12, 2004 3.662 3.760 3.638 3.641 189,619 -0.08(-2.19%)
Aug 11, 2004 3.792 3.836 3.683 3.723 112,919 -0.10(-2.60%)
Aug 10, 2004 3.651 3.822 3.651 3.822 298,277 +0.18(+4.95%)
Aug 09, 2004 3.591 3.655 3.568 3.642 243,948 +0.07(+1.84%)
Aug 06, 2004 3.577 3.628 3.574 3.577 189,619 -0.02(-0.50%)
Aug 05, 2004 3.591 3.617 3.577 3.594 166,183 -0.02(-0.55%)
Aug 04, 2004 3.584 3.653 3.581 3.614 154,465 -0.03(-0.82%)
Aug 03, 2004 3.689 3.690 3.644 3.644 49,002 -0.08(-2.22%)
Aug 02, 2004 3.749 3.764 3.661 3.727 128,898 -0.03(-0.80%)
Jul 30, 2004 3.802 3.830 3.757 3.757 117,180 -0.05(-1.18%)
Jul 29, 2004 3.796 3.808 3.662 3.802 67,112 +0.01(+0.37%)
Jul 28, 2004 3.760 3.849 3.667 3.788 183,227 -0.06(-1.59%)
Jul 27, 2004 3.689 3.849 3.612 3.849 87,352 +0.20(+5.59%)
Jul 26, 2004 3.642 3.672 3.568 3.645 182,162 -0.01(-0.21%)
Jul 23, 2004 3.649 3.673 3.613 3.653 137,420 +0.02(+0.62%)
Jul 22, 2004 3.581 3.656 3.577 3.630 232,230 -0.03(-0.82%)
Jul 21, 2004 3.777 3.840 3.660 3.660 183,227 -0.14(-3.66%)
Jul 20, 2004 3.691 3.801 3.691 3.799 86,287 +0.12(+3.37%)
Jul 19, 2004 3.662 3.703 3.658 3.675 59,655 +0.01(+0.38%)
Jul 16, 2004 3.754 3.779 3.661 3.661 117,180 -0.09(-2.52%)
Jul 15, 2004 3.731 3.760 3.699 3.756 62,851 +0.03(+0.78%)
Jul 14, 2004 3.727 3.800 3.723 3.727 70,308 -0.06(-1.64%)
Jul 13, 2004 3.785 3.801 3.739 3.789 45,806 +0.03(+0.82%)
Jul 12, 2004 3.731 3.781 3.706 3.758 67,112 +0.05(+1.34%)
Jul 09, 2004 3.691 3.742 3.684 3.708 66,047 +0.05(+1.26%)
Jul 08, 2004 3.745 3.797 3.662 3.662 213,055 -0.08(-2.16%)
Jul 07, 2004 3.839 3.839 3.743 3.743 171,509 -0.05(-1.29%)
Jul 06, 2004 3.852 3.895 3.774 3.792 273,776 -0.08(-1.94%)
Jul 02, 2004 3.849 3.896 3.849 3.867 47,937 -0.00(-0.02%)
Jul 01, 2004 3.960 3.960 3.854 3.868 134,225 -0.07(-1.74%)
Jun 30, 2004 3.943 3.959 3.915 3.936 93,744 -0.01(-0.17%)
Jun 29, 2004 3.874 3.945 3.849 3.943 288,690 +0.06(+1.45%)
Jun 28, 2004 3.870 3.919 3.858 3.886 137,420 +0.05(+1.17%)
Jun 25, 2004 3.828 3.945 3.828 3.841 1,299,639 -0.02(-0.51%)
Jun 24, 2004 3.894 3.938 3.766 3.861 110,788 -0.03(-0.82%)
Jun 23, 2004 3.802 3.930 3.771 3.893 138,486 +0.09(+2.40%)
Jun 22, 2004 3.745 3.802 3.661 3.802 135,290 +0.03(+0.70%)
Jun 21, 2004 3.661 3.776 3.661 3.776 117,180 +0.09(+2.34%)
Jun 18, 2004 3.654 3.708 3.654 3.689 445,286 -0.01(-0.20%)
Jun 17, 2004 3.788 3.788 3.697 3.697 94,809 -0.08(-1.99%)
Jun 16, 2004 3.695 3.778 3.692 3.772 149,138 +0.07(+1.95%)
Jun 15, 2004 3.645 3.746 3.640 3.700 178,966 +0.09(+2.36%)
Jun 14, 2004 3.843 3.843 3.614 3.614 389,891 -0.17(-4.49%)
Jun 10, 2004 3.808 3.893 3.770 3.784 262,058 +0.00(+0.10%)
Jun 09, 2004 3.970 3.971 3.780 3.780 113,984 -0.21(-5.20%)
Jun 08, 2004 3.990 3.990 3.932 3.988 176,836 -0.00(-0.05%)
Jun 07, 2004 3.881 4.002 3.881 3.990 202,402 +0.09(+2.41%)
Jun 04, 2004 3.891 3.963 3.806 3.896 148,073 +0.04(+0.97%)
Jun 03, 2004 3.918 3.943 3.839 3.858 125,702 -0.08(-2.10%)
Jun 02, 2004 3.872 3.942 3.872 3.941 113,984 +0.00(+0.05%)
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.