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 )

28.03 +0.21 (+0.75%)
Streaming Delayed Price Updated: 1:54 PM EDT, Jun 17, 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 30, 2008 5.783 5.783 5.599 5.701 1,002,886 -0.07(-1.29%)
May 29, 2008 5.621 5.788 5.601 5.775 647,294 +0.15(+2.63%)
May 28, 2008 5.714 5.716 5.580 5.627 371,434 -0.07(-1.31%)
May 27, 2008 5.647 5.723 5.545 5.702 324,957 +0.10(+1.85%)
May 26, 2008 5.627 5.628 5.533 5.599 385,269 +0.00(+0.00%)
May 23, 2008 5.627 5.628 5.533 5.599 385,269 -0.07(-1.19%)
May 22, 2008 5.566 5.709 5.528 5.666 431,152 +0.11(+1.97%)
May 21, 2008 5.548 5.656 5.490 5.556 495,891 +0.03(+0.61%)
May 20, 2008 5.499 5.561 5.459 5.523 528,743 -0.01(-0.22%)
May 19, 2008 5.566 5.661 5.477 5.535 641,108 -0.04(-0.74%)
May 16, 2008 5.633 5.662 5.503 5.576 795,356 -0.03(-0.47%)
May 15, 2008 5.571 5.660 5.427 5.602 892,561 +0.02(+0.38%)
May 14, 2008 5.615 5.660 5.559 5.581 429,208 -0.03(-0.60%)
May 13, 2008 5.619 5.651 5.525 5.615 613,647 +0.01(+0.27%)
May 12, 2008 5.493 5.675 5.493 5.600 682,958 +0.13(+2.32%)
May 09, 2008 5.412 5.490 5.388 5.473 511,935 +0.01(+0.23%)
May 08, 2008 5.450 5.520 5.414 5.460 685,899 +0.04(+0.67%)
May 07, 2008 5.631 5.658 5.414 5.424 640,747 -0.20(-3.61%)
May 06, 2008 5.541 5.657 5.478 5.627 565,499 +0.04(+0.74%)
May 05, 2008 5.641 5.672 5.564 5.586 596,928 -0.06(-0.99%)
May 02, 2008 5.788 5.819 5.610 5.642 1,097,223 -0.08(-1.39%)
May 01, 2008 5.607 5.794 5.607 5.722 625,417 +0.12(+2.18%)
Apr 30, 2008 5.628 5.663 5.553 5.600 714,042 -0.02(-0.40%)
Apr 29, 2008 5.736 5.754 5.609 5.622 439,732 -0.10(-1.74%)
Apr 28, 2008 5.663 5.779 5.614 5.722 443,476 +0.04(+0.75%)
Apr 25, 2008 5.726 5.768 5.645 5.680 1,101,834 -0.04(-0.76%)
Apr 24, 2008 5.462 5.745 5.422 5.723 958,891 +0.25(+4.62%)
Apr 23, 2008 5.534 5.574 5.421 5.470 303,088 -0.04(-0.70%)
Apr 22, 2008 5.546 5.549 5.427 5.509 683,279 -0.05(-0.94%)
Apr 21, 2008 5.554 5.601 5.448 5.561 657,964 -0.03(-0.49%)
Apr 18, 2008 5.352 5.682 5.230 5.589 1,789,798 +0.31(+5.92%)
Apr 17, 2008 5.347 5.347 5.199 5.276 511,895 -0.06(-1.19%)
Apr 16, 2008 5.216 5.351 5.164 5.340 795,878 +0.15(+2.93%)
Apr 15, 2008 5.101 5.188 5.077 5.188 410,665 +0.12(+2.46%)
Apr 14, 2008 5.091 5.184 5.041 5.063 676,458 -0.04(-0.76%)
Apr 11, 2008 5.113 5.133 5.045 5.102 659,691 -0.06(-1.21%)
Apr 10, 2008 5.131 5.195 5.032 5.164 625,257 +0.02(+0.44%)
Apr 09, 2008 5.240 5.259 5.134 5.142 769,751 -0.13(-2.43%)
Apr 08, 2008 5.075 5.294 5.071 5.270 1,050,825 +0.15(+2.94%)
Apr 07, 2008 5.141 5.195 5.103 5.119 255,758 +0.00(+0.10%)
Apr 04, 2008 5.230 5.230 5.104 5.114 503,483 -0.10(-1.86%)
Apr 03, 2008 5.236 5.282 5.157 5.212 333,007 -0.06(-1.18%)
Apr 02, 2008 5.276 5.327 5.198 5.274 491,553 -0.01(-0.28%)
Apr 01, 2008 5.184 5.289 5.097 5.289 1,237,402 +0.19(+3.68%)
Mar 31, 2008 5.072 5.224 5.009 5.101 796,031 +0.05(+0.91%)
Mar 28, 2008 5.143 5.147 5.040 5.055 651,030 -0.05(-0.90%)
Mar 27, 2008 5.183 5.213 5.038 5.101 581,045 -0.07(-1.28%)
Mar 26, 2008 5.154 5.180 5.063 5.167 590,316 -0.02(-0.43%)
Mar 25, 2008 5.173 5.248 5.066 5.189 858,769 +0.01(+0.12%)
Mar 24, 2008 5.238 5.238 5.144 5.183 895,782 -0.04(-0.86%)
Mar 21, 2008 5.091 5.244 4.951 5.228 2,588,480 +0.00(+0.00%)
Mar 20, 2008 5.091 5.244 4.951 5.228 2,588,480 +0.21(+4.19%)
Mar 19, 2008 5.103 5.193 5.017 5.017 1,071,039 -0.07(-1.35%)
Mar 18, 2008 5.021 5.086 4.900 5.086 1,164,356 +0.17(+3.47%)
Mar 17, 2008 4.792 5.006 4.783 4.915 742,218 +0.06(+1.28%)
Mar 14, 2008 5.050 5.050 4.761 4.853 648,692 -0.16(-3.18%)
Mar 13, 2008 4.859 5.078 4.767 5.012 590,429 +0.08(+1.56%)
Mar 12, 2008 5.041 5.103 4.859 4.935 1,211,838 -0.12(-2.34%)
Mar 11, 2008 4.780 5.076 4.751 5.053 1,447,399 +0.37(+7.95%)
Mar 10, 2008 4.691 4.729 4.643 4.681 626,912 +0.03(+0.56%)
Mar 07, 2008 4.627 4.747 4.613 4.655 590,983 -0.00(-0.05%)
Mar 06, 2008 4.735 4.782 4.656 4.658 545,960 -0.11(-2.27%)
Mar 05, 2008 4.873 4.908 4.739 4.766 913,088 -0.09(-1.92%)
Mar 04, 2008 4.748 4.879 4.691 4.859 2,265,532 +0.10(+2.12%)
Mar 03, 2008 4.730 4.822 4.704 4.758 1,256,757 +0.04(+0.95%)
Feb 29, 2008 4.734 4.778 4.670 4.714 774,467 -0.06(-1.25%)
Feb 28, 2008 4.792 4.848 4.761 4.773 613,350 -0.07(-1.44%)
Feb 27, 2008 4.854 4.941 4.800 4.843 519,206 +0.01(+0.23%)
Feb 26, 2008 4.831 4.917 4.808 4.832 472,488 -0.04(-0.84%)
Feb 25, 2008 4.823 4.883 4.720 4.873 421,206 +0.06(+1.16%)
Feb 22, 2008 4.755 4.822 4.671 4.817 753,313 +0.06(+1.28%)
Feb 21, 2008 4.846 4.900 4.737 4.756 616,299 -0.06(-1.22%)
Feb 20, 2008 4.722 4.842 4.699 4.814 955,854 +0.07(+1.44%)
Feb 19, 2008 4.742 4.819 4.700 4.746 1,664,088 +0.05(+1.01%)
Feb 18, 2008 4.644 4.745 4.638 4.699 1,138,687 +0.00(+0.00%)
Feb 15, 2008 4.644 4.745 4.638 4.699 1,138,687 +0.01(+0.29%)
Feb 14, 2008 4.856 4.856 4.636 4.685 2,002,695 -0.16(-3.24%)
Feb 13, 2008 4.829 4.851 4.752 4.842 732,047 +0.07(+1.51%)
Feb 12, 2008 4.731 4.830 4.705 4.770 589,593 +0.07(+1.54%)
Feb 11, 2008 4.732 4.796 4.656 4.697 548,932 -0.04(-0.76%)
Feb 08, 2008 4.773 4.827 4.650 4.734 588,051 -0.03(-0.70%)
Feb 07, 2008 4.612 4.795 4.612 4.767 873,817 +0.13(+2.90%)
Feb 06, 2008 4.684 4.725 4.630 4.633 658,430 -0.00(-0.08%)
Feb 05, 2008 4.612 4.748 4.612 4.636 1,113,677 -0.08(-1.64%)
Feb 04, 2008 4.696 4.761 4.676 4.714 1,764,506 +0.00(+0.05%)
Feb 01, 2008 4.665 4.734 4.630 4.711 1,119,429 +0.07(+1.58%)
Jan 31, 2008 4.602 4.668 4.572 4.638 1,787,701 -0.02(-0.48%)
Jan 30, 2008 4.732 4.842 4.617 4.660 1,264,767 -0.11(-2.37%)
Jan 29, 2008 4.851 4.851 4.729 4.773 828,713 -0.06(-1.29%)
Jan 28, 2008 4.634 4.838 4.605 4.836 1,021,236 +0.20(+4.32%)
Jan 25, 2008 4.729 4.731 4.619 4.635 832,642 +0.02(+0.46%)
Jan 24, 2008 4.635 4.702 4.527 4.614 585,624 -0.06(-1.20%)
Jan 23, 2008 4.497 4.729 4.427 4.670 1,449,367 +0.06(+1.27%)
Jan 22, 2008 4.437 4.770 4.425 4.612 644,691 +0.09(+1.98%)
Jan 21, 2008 4.557 4.726 4.417 4.522 730,376 +0.00(+0.00%)
Jan 18, 2008 4.557 4.726 4.417 4.522 730,376 -0.04(-0.79%)
Jan 17, 2008 4.706 4.757 4.547 4.558 435,297 -0.12(-2.61%)
Jan 16, 2008 4.569 4.817 4.531 4.680 543,485 +0.10(+2.12%)
Jan 15, 2008 4.592 4.646 4.487 4.583 344,857 -0.09(-1.87%)
Jan 14, 2008 4.636 4.697 4.556 4.670 233,215 +0.11(+2.51%)
Jan 11, 2008 4.705 4.725 4.556 4.556 613,969 -0.18(-3.73%)
Jan 10, 2008 4.583 4.803 4.564 4.732 661,346 +0.09(+1.88%)
Jan 09, 2008 4.468 4.648 4.435 4.645 554,878 +0.18(+3.96%)
Jan 08, 2008 4.663 4.727 4.462 4.468 606,883 -0.18(-3.88%)
Jan 07, 2008 4.543 4.729 4.467 4.649 900,948 +0.17(+3.69%)
Jan 04, 2008 4.574 4.634 4.483 4.483 786,783 -0.10(-2.09%)
Jan 03, 2008 4.619 4.685 4.577 4.579 455,921 -0.02(-0.46%)
Jan 02, 2008 4.692 4.692 4.562 4.600 584,114 -0.09(-1.83%)
Jan 01, 2008 4.655 4.735 4.607 4.686 0 +0.00(+0.00%)
Dec 31, 2007 4.655 4.735 4.607 4.686 453,880 +0.02(+0.37%)
Dec 28, 2007 4.798 4.833 4.658 4.669 177,867 -0.10(-2.06%)
Dec 27, 2007 4.980 4.991 4.751 4.767 520,427 -0.22(-4.44%)
Dec 26, 2007 4.975 5.073 4.934 4.989 461,625 -0.03(-0.69%)
Dec 24, 2007 4.970 5.024 4.946 5.024 287,566 +0.05(+1.10%)
Dec 21, 2007 4.958 4.969 4.909 4.969 1,627,661 +0.07(+1.45%)
Dec 20, 2007 4.873 4.898 4.736 4.898 497,996 +0.07(+1.50%)
Dec 19, 2007 4.782 4.861 4.768 4.826 485,390 +0.03(+0.60%)
Dec 18, 2007 4.685 4.846 4.622 4.797 610,289 +0.20(+4.25%)
Dec 17, 2007 4.656 4.721 4.602 4.602 425,930 -0.07(-1.41%)
Dec 14, 2007 4.740 4.813 4.668 4.668 610,570 -0.15(-3.03%)
Dec 13, 2007 4.757 4.833 4.686 4.813 461,328 +0.00(+0.10%)
Dec 12, 2007 4.857 4.936 4.735 4.808 925,533 +0.08(+1.79%)
Dec 11, 2007 4.917 4.917 4.724 4.724 840,998 -0.16(-3.26%)
Dec 10, 2007 4.915 4.924 4.862 4.883 297,873 -0.03(-0.58%)
Dec 07, 2007 4.928 4.928 4.868 4.912 251,396 +0.01(+0.15%)
Dec 06, 2007 4.842 4.929 4.773 4.904 578,803 +0.06(+1.21%)
Dec 05, 2007 4.818 4.870 4.750 4.846 252,906 +0.12(+2.58%)
Dec 04, 2007 4.741 4.829 4.701 4.724 220,697 -0.07(-1.38%)
Dec 03, 2007 4.856 4.884 4.760 4.790 561,450 -0.06(-1.33%)
Nov 30, 2007 5.042 5.042 4.826 4.854 1,311,381 -0.11(-2.21%)
Nov 29, 2007 5.093 5.093 4.939 4.964 435,073 -0.14(-2.68%)
Nov 28, 2007 4.884 5.117 4.880 5.101 804,354 +0.27(+5.54%)
Nov 27, 2007 4.689 4.877 4.668 4.833 629,378 +0.16(+3.49%)
Nov 26, 2007 4.954 4.954 4.668 4.670 451,631 -0.29(-5.75%)
Nov 23, 2007 4.905 5.009 4.893 4.955 183,459 +0.10(+2.05%)
Nov 21, 2007 4.792 4.979 4.731 4.856 392,660 +0.03(+0.54%)
Nov 20, 2007 4.671 4.829 4.634 4.829 501,499 +0.14(+2.95%)
Nov 19, 2007 4.776 4.791 4.605 4.691 510,127 -0.15(-3.01%)
Nov 16, 2007 4.870 4.951 4.737 4.837 409,331 -0.03(-0.59%)
Nov 15, 2007 4.909 4.975 4.811 4.865 452,981 -0.08(-1.56%)
Nov 14, 2007 5.070 5.070 4.883 4.943 1,447,784 -0.11(-2.17%)
Nov 13, 2007 4.951 5.053 4.912 5.052 1,253,310 +0.16(+3.18%)
Nov 12, 2007 4.802 4.999 4.781 4.897 580,780 +0.10(+2.08%)
Nov 09, 2007 4.625 4.842 4.569 4.797 355,237 +0.10(+2.20%)
Nov 08, 2007 4.511 4.705 4.488 4.694 517,222 +0.23(+5.19%)
Nov 07, 2007 4.627 4.630 4.422 4.462 764,143 -0.24(-5.08%)
Nov 06, 2007 4.604 4.705 4.487 4.701 472,833 +0.12(+2.66%)
Nov 05, 2007 4.605 4.640 4.506 4.579 340,736 -0.09(-1.97%)
Nov 02, 2007 4.709 4.739 4.602 4.671 471,789 +0.03(+0.72%)
Nov 01, 2007 4.776 4.776 4.636 4.638 1,055,558 -0.22(-4.53%)
Oct 31, 2007 4.859 4.900 4.761 4.858 317,975 +0.03(+0.70%)
Oct 30, 2007 4.867 4.924 4.782 4.824 489,319 -0.07(-1.50%)
Oct 29, 2007 4.951 4.978 4.839 4.898 410,874 -0.04(-0.86%)
Oct 26, 2007 4.833 4.950 4.756 4.940 272,566 +0.17(+3.52%)
Oct 25, 2007 4.755 4.853 4.697 4.772 312,174 +0.02(+0.50%)
Oct 24, 2007 4.848 4.856 4.660 4.748 558,895 -0.15(-2.98%)
Oct 23, 2007 4.958 4.958 4.798 4.894 470,286 -0.01(-0.20%)
Oct 22, 2007 4.714 4.930 4.685 4.904 812,251 +0.21(+4.37%)
Oct 19, 2007 5.026 5.026 4.696 4.699 933,230 -0.32(-6.30%)
Oct 18, 2007 5.025 5.025 4.908 5.015 268,701 -0.00(-0.07%)
Oct 17, 2007 5.065 5.065 4.879 5.019 358,620 +0.01(+0.22%)
Oct 16, 2007 5.066 5.082 4.982 5.007 282,127 -0.06(-1.23%)
Oct 15, 2007 5.224 5.224 5.016 5.070 411,492 -0.16(-3.09%)
Oct 12, 2007 5.216 5.255 5.169 5.231 183,387 +0.01(+0.24%)
Oct 11, 2007 5.290 5.305 5.124 5.219 489,520 -0.07(-1.34%)
Oct 10, 2007 5.253 5.290 5.234 5.290 189,445 +0.04(+0.71%)
Oct 09, 2007 5.259 5.284 5.209 5.253 393,118 -0.01(-0.12%)
Oct 08, 2007 5.259 5.259 5.218 5.259 179,169 -0.03(-0.59%)
Oct 05, 2007 5.284 5.302 5.255 5.290 501,957 +0.02(+0.38%)
Oct 04, 2007 5.203 5.270 5.152 5.270 237,216 +0.10(+1.90%)
Oct 03, 2007 5.249 5.286 5.165 5.172 238,863 -0.12(-2.24%)
Oct 02, 2007 5.250 5.290 5.231 5.290 344,287 +0.05(+1.00%)
Oct 01, 2007 5.010 5.259 5.001 5.238 563,040 +0.24(+4.73%)
Sep 28, 2007 5.169 5.195 4.995 5.001 364,035 -0.16(-3.02%)
Sep 27, 2007 5.127 5.170 5.056 5.157 121,130 +0.04(+0.83%)
Sep 26, 2007 5.037 5.185 5.006 5.114 271,208 +0.12(+2.47%)
Sep 25, 2007 5.000 5.011 4.969 4.991 204,709 -0.04(-0.79%)
Sep 24, 2007 5.151 5.184 5.000 5.031 203,512 -0.13(-2.53%)
Sep 21, 2007 5.230 5.230 5.108 5.162 806,491 -0.02(-0.36%)
Sep 20, 2007 5.241 5.241 5.118 5.180 250,456 -0.06(-1.19%)
Sep 19, 2007 5.097 5.258 5.093 5.243 690,864 +0.15(+3.01%)
Sep 18, 2007 4.762 5.095 4.710 5.090 564,744 +0.34(+7.24%)
Sep 17, 2007 4.819 4.819 4.714 4.746 1,219,293 -0.08(-1.60%)
Sep 14, 2007 4.751 4.827 4.737 4.823 212,470 +0.02(+0.36%)
Sep 13, 2007 4.865 4.902 4.750 4.806 244,599 -0.05(-0.95%)
Sep 12, 2007 4.900 4.900 4.803 4.852 211,691 -0.06(-1.17%)
Sep 11, 2007 4.798 4.915 4.781 4.909 291,069 +0.14(+2.90%)
Sep 10, 2007 4.939 4.945 4.625 4.771 681,415 -0.13(-2.59%)
Sep 07, 2007 4.979 4.979 4.841 4.898 643,301 -0.17(-3.29%)
Sep 06, 2007 5.098 5.112 5.034 5.065 248,480 -0.01(-0.15%)
Sep 05, 2007 5.233 5.248 5.060 5.072 678,523 -0.21(-3.89%)
Sep 04, 2007 5.233 5.315 5.169 5.277 350,369 +0.01(+0.24%)
Aug 31, 2007 5.249 5.290 5.164 5.265 297,970 +0.09(+1.73%)
Aug 30, 2007 5.234 5.301 5.175 5.175 275,097 -0.14(-2.58%)
Aug 29, 2007 5.137 5.315 5.042 5.312 327,672 +0.20(+3.95%)
Aug 28, 2007 5.225 5.225 5.109 5.111 409,926 -0.17(-3.16%)
Aug 27, 2007 5.287 5.300 5.233 5.277 310,792 -0.04(-0.70%)
Aug 24, 2007 5.256 5.315 5.163 5.315 316,312 +0.10(+1.98%)
Aug 23, 2007 5.421 5.457 5.208 5.212 404,832 -0.23(-4.21%)
Aug 22, 2007 5.342 5.463 5.255 5.441 509,806 +0.14(+2.68%)
Aug 21, 2007 5.268 5.398 5.188 5.299 469,025 +0.02(+0.31%)
Aug 20, 2007 5.289 5.290 5.154 5.282 403,330 +0.00(+0.07%)
Aug 17, 2007 5.234 5.477 5.131 5.279 1,604,804 +0.18(+3.44%)
Aug 16, 2007 4.796 5.209 4.796 5.103 1,012,141 +0.31(+6.52%)
Aug 15, 2007 4.739 4.979 4.717 4.791 334,670 +0.05(+1.16%)
Aug 14, 2007 4.878 4.921 4.732 4.736 203,761 -0.17(-3.38%)
Aug 13, 2007 5.137 5.137 4.865 4.902 497,321 -0.16(-3.24%)
Aug 10, 2007 4.946 5.210 4.854 5.066 766,505 +0.05(+0.92%)
Aug 09, 2007 4.902 5.134 4.899 5.020 1,005,577 +0.01(+0.20%)
Aug 08, 2007 4.854 5.041 4.842 5.010 1,734,531 +0.19(+4.01%)
Aug 07, 2007 4.631 4.848 4.622 4.817 656,686 +0.15(+3.20%)
Aug 06, 2007 4.414 4.687 4.388 4.668 625,883 +0.27(+6.05%)
Aug 03, 2007 4.396 4.641 4.380 4.401 578,185 -0.23(-4.90%)
Aug 02, 2007 4.600 4.712 4.595 4.628 416,779 +0.04(+0.98%)
Aug 01, 2007 4.507 4.623 4.463 4.583 496,148 +0.07(+1.60%)
Jul 31, 2007 4.608 4.666 4.503 4.511 511,196 -0.04(-0.90%)
Jul 30, 2007 4.532 4.625 4.500 4.552 570,392 +0.01(+0.16%)
Jul 27, 2007 4.631 4.725 4.543 4.544 892,360 -0.11(-2.41%)
Jul 26, 2007 4.578 4.661 4.551 4.656 542,577 -0.00(-0.11%)
Jul 25, 2007 4.590 4.686 4.543 4.661 664,230 +0.12(+2.72%)
Jul 24, 2007 4.578 4.650 4.518 4.538 863,558 -0.03(-0.71%)
Jul 23, 2007 4.643 4.666 4.544 4.570 478,473 -0.06(-1.29%)
Jul 20, 2007 4.622 4.721 4.620 4.630 637,742 -0.00(-0.03%)
Jul 19, 2007 4.605 4.730 4.605 4.631 389,222 -0.08(-1.74%)
Jul 18, 2007 4.730 4.781 4.648 4.714 455,182 -0.03(-0.58%)
Jul 17, 2007 4.756 4.822 4.729 4.741 178,566 +0.00(+0.11%)
Jul 16, 2007 4.772 4.793 4.717 4.736 252,955 -0.06(-1.25%)
Jul 13, 2007 4.827 4.827 4.768 4.796 156,448 -0.05(-1.08%)
Jul 12, 2007 4.707 4.848 4.679 4.848 178,173 +0.15(+3.12%)
Jul 11, 2007 4.694 4.740 4.687 4.701 351,164 +0.02(+0.40%)
Jul 10, 2007 4.803 4.818 4.670 4.683 765,573 -0.17(-3.56%)
Jul 09, 2007 4.848 4.856 4.818 4.856 623,088 +0.01(+0.13%)
Jul 06, 2007 4.836 4.868 4.801 4.849 240,100 +0.01(+0.21%)
Jul 05, 2007 4.869 4.909 4.756 4.839 380,585 -0.03(-0.71%)
Jul 03, 2007 4.900 4.900 4.859 4.874 134,403 +0.01(+0.18%)
Jul 02, 2007 4.854 4.917 4.842 4.865 321,261 +0.03(+0.72%)
Jun 29, 2007 4.875 4.915 4.829 4.831 550,756 -0.02(-0.36%)
Jun 28, 2007 4.854 4.914 4.797 4.848 364,420 +0.00(+0.00%)
Jun 27, 2007 4.665 4.854 4.654 4.848 444,432 +0.16(+3.40%)
Jun 26, 2007 4.730 4.761 4.663 4.689 324,981 -0.01(-0.16%)
Jun 25, 2007 4.712 4.804 4.646 4.696 573,147 -0.04(-0.81%)
Jun 22, 2007 4.752 4.781 4.674 4.735 1,431,692 -0.02(-0.37%)
Jun 21, 2007 4.767 4.809 4.731 4.752 347,042 -0.03(-0.68%)
Jun 20, 2007 4.946 4.946 4.778 4.785 299,673 -0.14(-2.88%)
Jun 19, 2007 4.933 4.943 4.854 4.926 269,947 -0.04(-0.75%)
Jun 18, 2007 5.009 5.009 4.945 4.964 151,041 -0.02(-0.45%)
Jun 15, 2007 4.984 5.006 4.925 4.986 1,278,232 +0.12(+2.38%)
Jun 14, 2007 4.859 4.934 4.859 4.870 241,827 +0.00(+0.03%)
Jun 13, 2007 4.848 4.899 4.781 4.869 239,417 +0.04(+0.88%)
Jun 12, 2007 4.854 4.877 4.806 4.827 494,099 -0.06(-1.30%)
Jun 11, 2007 4.919 4.919 4.854 4.890 240,654 -0.05(-1.06%)
Jun 08, 2007 4.838 4.944 4.838 4.943 254,521 +0.10(+2.08%)
Jun 07, 2007 4.889 4.936 4.812 4.842 479,670 -0.08(-1.64%)
Jun 06, 2007 4.929 4.944 4.873 4.923 367,682 -0.01(-0.28%)
Jun 05, 2007 5.017 5.030 4.931 4.936 607,084 -0.10(-2.07%)
Jun 04, 2007 5.058 5.086 5.041 5.041 278,608 -0.04(-0.76%)
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.