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

Royal Dutch Shell Plc ADR (NY: RDS-A )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 31, 2009 44.64 45.00 44.24 44.30 5,367,594 +0.03(+0.07%)
Mar 30, 2009 44.63 44.71 43.61 44.27 1,530,824 -2.56(-5.47%)
Mar 26, 2009 47.31 47.38 46.39 46.83 3,251,938 -0.51(-1.08%)
Mar 25, 2009 46.86 47.69 46.36 47.34 2,648,445 +1.33(+2.89%)
Mar 24, 2009 46.39 46.94 45.88 46.01 3,306,475 -1.35(-2.85%)
Mar 23, 2009 46.33 47.36 46.19 47.36 4,551,576 +2.87(+6.45%)
Mar 20, 2009 45.80 45.89 44.44 44.49 3,658,840 -1.28(-2.80%)
Mar 19, 2009 46.78 46.79 45.32 45.77 4,173,639 +0.03(+0.07%)
Mar 18, 2009 43.93 45.90 43.14 45.74 3,129,612 -0.26(-0.57%)
Mar 17, 2009 44.43 46.01 44.18 46.00 2,215,355 +0.37(+0.81%)
Mar 16, 2009 45.75 46.68 45.12 45.63 3,127,057 +0.12(+0.26%)
Mar 13, 2009 45.69 45.92 44.92 45.51 0 +0.33(+0.73%)
Mar 12, 2009 43.72 45.38 43.15 45.18 3,046,039 +1.86(+4.29%)
Mar 11, 2009 43.87 44.33 42.91 43.32 2,615,961 +0.03(+0.07%)
Mar 10, 2009 41.81 44.12 41.79 43.29 2,716,577 +2.10(+5.10%)
Mar 09, 2009 40.67 42.18 40.50 41.19 3,378,457 -0.70(-1.67%)
Mar 06, 2009 42.17 42.83 40.89 41.89 0 +2.14(+5.38%)
Mar 05, 2009 40.36 40.83 39.65 39.75 1,872,659 -1.37(-3.33%)
Mar 04, 2009 40.58 41.68 40.31 41.12 3,313,385 +0.93(+2.31%)
Mar 02, 2009 42.42 42.70 40.02 40.19 3,685,713 -3.78(-8.60%)
Feb 27, 2009 43.27 44.95 43.15 43.97 0 -0.82(-1.83%)
Feb 26, 2009 45.32 45.99 44.59 44.79 3,130,226 -0.95(-2.08%)
Feb 25, 2009 46.45 46.66 45.03 45.74 4,472,897 -1.28(-2.72%)
Feb 24, 2009 45.97 47.28 45.29 47.02 3,063,614 +1.33(+2.91%)
Feb 23, 2009 47.59 47.68 45.59 45.69 3,659,742 -1.85(-3.89%)
Feb 20, 2009 46.82 47.95 46.82 47.54 3,033,328 -1.33(-2.72%)
Feb 19, 2009 49.53 49.63 48.14 48.87 3,817,671 +0.40(+0.83%)
Feb 18, 2009 48.20 48.92 47.35 48.47 3,352,192 +0.19(+0.39%)
Feb 17, 2009 48.72 48.91 48.05 48.28 2,540,918 -2.75(-5.39%)
Feb 13, 2009 51.03 51.65 50.83 51.03 2,887,910 +0.74(+1.47%)
Feb 12, 2009 49.07 50.31 48.34 50.29 2,634,241 +0.66(+1.33%)
Feb 11, 2009 49.92 50.39 49.00 49.63 2,969,387 +0.52(+1.06%)
Feb 10, 2009 51.04 51.80 48.81 49.11 2,688,014 -2.35(-4.57%)
Feb 09, 2009 52.29 52.66 51.21 51.46 2,040,143 -0.36(-0.69%)
Feb 06, 2009 50.54 52.30 50.42 51.82 2,323,578 +1.18(+2.33%)
Feb 05, 2009 49.06 50.98 48.73 50.64 3,609,397 +0.64(+1.28%)
Feb 04, 2009 49.95 51.12 49.64 50.00 3,982,744 -1.09(-2.13%)
Feb 03, 2009 49.48 51.36 49.37 51.09 3,199,222 +1.42(+2.86%)
Feb 02, 2009 48.69 50.05 48.55 49.67 2,795,977 +0.44(+0.89%)
Jan 30, 2009 50.52 50.71 49.07 49.23 0 -1.88(-3.68%)
Jan 29, 2009 50.67 51.69 49.96 51.11 5,012,085 +0.25(+0.49%)
Jan 28, 2009 51.03 51.40 50.38 50.86 2,238,491 +0.66(+1.31%)
Jan 27, 2009 49.46 50.57 48.92 50.20 2,316,268 +0.65(+1.31%)
Jan 26, 2009 48.42 50.25 48.26 49.55 3,560,415 +1.25(+2.59%)
Jan 23, 2009 45.47 48.72 45.43 48.30 3,650,069 +1.29(+2.74%)
Jan 22, 2009 46.71 47.50 46.09 47.01 3,260,469 -1.25(-2.59%)
Jan 21, 2009 46.56 48.36 45.82 48.26 3,042,151 +0.82(+1.73%)
Jan 20, 2009 48.27 49.63 47.38 47.44 3,137,024 -3.23(-6.37%)
Jan 16, 2009 51.08 51.24 49.37 50.67 2,739,476 +0.72(+1.44%)
Jan 15, 2009 49.52 50.18 48.09 49.95 2,844,709 -0.02(-0.04%)
Jan 14, 2009 50.77 50.88 49.21 49.97 2,674,494 -2.79(-5.29%)
Jan 13, 2009 51.62 52.95 51.45 52.76 2,393,383 -0.05(-0.09%)
Jan 12, 2009 53.45 53.49 52.24 52.81 1,670,772 -1.17(-2.17%)
Jan 09, 2009 54.95 55.07 53.62 53.98 1,949,636 -1.93(-3.45%)
Jan 08, 2009 55.11 55.97 54.40 55.91 2,092,921 +1.35(+2.47%)
Jan 07, 2009 54.88 55.30 53.82 54.56 2,555,667 -0.87(-1.57%)
Jan 06, 2009 55.45 56.07 54.39 55.43 3,079,549 +0.68(+1.24%)
Jan 05, 2009 53.42 55.54 53.38 54.75 3,803,785 -0.36(-0.65%)
Jan 02, 2009 53.79 55.43 53.71 55.11 0 +2.17(+4.10%)
Jan 01, 2009 51.97 53.55 51.97 52.94 0 +0.00(+0.00%)
Dec 31, 2008 51.97 53.55 51.97 52.94 1,836,501 -0.01(-0.02%)
Dec 30, 2008 52.00 53.00 51.89 52.95 1,778,330 +1.61(+3.14%)
Dec 29, 2008 52.38 52.40 50.97 51.34 2,323,684 -0.58(-1.12%)
Dec 26, 2008 51.44 52.02 51.24 51.92 786,184 +0.81(+1.58%)
Dec 24, 2008 51.25 51.39 50.65 51.11 515,486 -0.29(-0.56%)
Dec 23, 2008 52.90 53.09 51.11 51.40 2,568,958 -0.91(-1.74%)
Dec 22, 2008 53.18 53.19 51.57 52.31 2,052,974 -0.51(-0.97%)
Dec 19, 2008 52.65 53.95 52.42 52.82 4,458,642 -0.60(-1.12%)
Dec 18, 2008 55.39 55.40 52.76 53.42 3,894,542 -2.51(-4.49%)
Dec 17, 2008 54.73 56.40 54.53 55.93 4,154,750 +0.40(+0.72%)
Dec 16, 2008 53.78 55.53 53.47 55.53 5,328,245 +2.63(+4.97%)
Dec 15, 2008 53.70 53.82 52.05 52.90 3,442,686 +0.35(+0.67%)
Dec 12, 2008 51.53 52.88 51.24 52.55 3,311,177 -0.55(-1.04%)
Dec 11, 2008 53.09 54.61 52.57 53.10 3,115,796 +0.53(+1.01%)
Dec 10, 2008 52.35 52.75 51.33 52.57 3,555,861 +1.69(+3.32%)
Dec 09, 2008 50.40 52.21 50.02 50.88 3,859,803 +0.42(+0.83%)
Dec 08, 2008 49.04 51.12 48.65 50.46 5,056,562 +2.56(+5.34%)
Dec 05, 2008 46.60 47.97 45.00 47.90 3,483,043 +0.81(+1.72%)
Dec 04, 2008 47.93 49.70 46.39 47.09 4,478,015 -2.91(-5.82%)
Dec 03, 2008 48.65 50.06 47.73 50.00 4,135,966 -1.06(-2.08%)
Dec 02, 2008 50.38 51.20 49.50 51.06 4,857,313 +3.06(+6.38%)
Dec 01, 2008 50.71 50.86 47.90 48.00 2,829,931 -5.45(-10.20%)
Nov 28, 2008 53.04 53.64 52.55 53.45 1,639,967 +0.90(+1.71%)
Nov 26, 2008 49.90 52.55 49.57 52.55 3,788,827 +0.34(+0.65%)
Nov 25, 2008 52.92 53.85 50.89 52.21 4,893,365 +1.41(+2.78%)
Nov 24, 2008 48.33 51.56 47.49 50.80 4,125,706 +5.12(+11.21%)
Nov 21, 2008 44.95 45.88 42.57 45.68 4,817,599 +3.73(+8.89%)
Nov 20, 2008 45.93 46.03 41.62 41.95 5,104,355 -5.14(-10.92%)
Nov 19, 2008 50.32 50.98 47.09 47.09 3,741,432 -3.69(-7.27%)
Nov 18, 2008 49.35 51.37 49.10 50.78 2,551,605 +1.93(+3.95%)
Nov 17, 2008 49.87 50.74 48.63 48.85 2,782,260 -0.99(-1.99%)
Nov 14, 2008 50.16 52.26 48.89 49.84 2,773,579 -1.86(-3.60%)
Nov 13, 2008 47.58 51.74 45.78 51.70 4,005,629 +4.68(+9.95%)
Nov 12, 2008 49.25 49.57 46.73 47.02 2,557,287 -3.43(-6.80%)
Nov 11, 2008 52.02 52.03 49.78 50.45 2,326,265 -2.49(-4.70%)
Nov 10, 2008 54.95 55.27 51.74 52.94 2,089,078 -0.98(-1.82%)
Nov 07, 2008 52.42 54.24 52.03 53.92 2,365,693 +2.32(+4.50%)
Nov 06, 2008 54.54 55.11 51.15 51.60 3,429,842 -3.71(-6.71%)
Nov 05, 2008 57.33 58.69 55.06 55.31 2,884,512 -4.34(-7.28%)
Nov 04, 2008 57.28 60.16 56.95 59.65 2,408,214 +4.84(+8.83%)
Nov 03, 2008 54.18 55.58 54.03 54.81 1,876,417 -1.00(-1.79%)
Oct 31, 2008 52.74 56.60 52.08 55.81 3,052,913 +1.71(+3.16%)
Oct 30, 2008 54.62 54.78 51.44 54.10 4,460,586 -1.72(-3.08%)
Oct 29, 2008 52.84 57.41 52.51 55.82 4,701,586 +4.13(+7.99%)
Oct 28, 2008 48.79 51.71 46.37 51.69 4,316,659 +6.99(+15.64%)
Oct 27, 2008 44.32 47.03 44.00 44.70 4,324,305 -2.08(-4.45%)
Oct 24, 2008 44.28 47.56 44.18 46.78 4,215,122 -3.41(-6.79%)
Oct 23, 2008 47.45 50.85 46.65 50.19 4,821,534 +3.20(+6.81%)
Oct 22, 2008 48.61 48.79 46.18 46.99 3,037,625 -4.54(-8.81%)
Oct 21, 2008 52.31 53.58 51.02 51.53 3,425,966 -3.15(-5.76%)
Oct 20, 2008 51.40 54.72 51.11 54.68 3,181,478 +6.11(+12.58%)
Oct 17, 2008 46.40 51.38 46.22 48.57 5,357,109 +0.46(+0.96%)
Oct 16, 2008 46.26 48.29 44.02 48.11 6,552,395 +1.97(+4.27%)
Oct 15, 2008 50.19 50.35 45.99 46.14 5,461,530 -5.47(-10.60%)
Oct 14, 2008 54.36 54.59 50.18 51.61 5,472,295 -0.70(-1.34%)
Oct 13, 2008 48.00 52.31 47.05 52.31 3,778,097 +7.61(+17.02%)
Oct 10, 2008 44.63 48.14 42.08 44.70 10,062,552 -2.74(-5.78%)
Oct 09, 2008 52.16 52.52 47.00 47.44 6,606,042 -4.87(-9.31%)
Oct 08, 2008 52.64 54.13 50.27 52.31 5,836,198 +0.63(+1.22%)
Oct 07, 2008 55.98 56.20 51.52 51.68 3,800,848 -1.93(-3.60%)
Oct 06, 2008 54.27 54.41 49.90 53.61 5,124,848 -1.98(-3.56%)
Oct 03, 2008 55.33 58.48 55.30 55.59 3,019,235 +0.34(+0.62%)
Oct 02, 2008 57.77 57.87 55.02 55.25 4,523,858 -3.75(-6.36%)
Oct 01, 2008 58.07 59.26 56.70 59.00 2,729,898 -0.01(-0.02%)
Sep 30, 2008 57.68 59.21 57.68 59.01 2,951,966 +1.81(+3.16%)
Sep 29, 2008 60.66 60.78 56.10 57.20 2,829,064 -6.28(-9.89%)
Sep 26, 2008 63.03 63.60 62.29 63.48 0 -0.81(-1.26%)
Sep 25, 2008 62.71 64.83 62.68 64.29 2,201,597 +1.57(+2.50%)
Sep 24, 2008 63.45 63.45 62.46 62.72 2,227,084 +0.38(+0.61%)
Sep 23, 2008 64.01 64.65 61.78 62.34 3,761,617 -1.26(-1.98%)
Sep 22, 2008 63.99 64.70 63.31 63.60 2,286,870 +1.17(+1.87%)
Sep 19, 2008 60.97 62.80 60.17 62.43 0 +3.58(+6.08%)
Sep 18, 2008 59.37 59.85 57.16 58.85 5,698,349 +0.69(+1.19%)
Sep 17, 2008 58.24 60.17 57.40 58.16 4,051,615 -1.17(-1.97%)
Sep 16, 2008 57.47 59.59 56.98 59.33 5,742,581 -0.81(-1.35%)
Sep 15, 2008 60.34 61.26 59.72 60.14 2,959,849 -2.94(-4.66%)
Sep 12, 2008 62.02 63.28 61.73 63.08 1,618,516 +1.57(+2.55%)
Sep 11, 2008 60.85 61.64 60.12 61.51 2,262,484 +0.00(+0.00%)
Sep 10, 2008 61.23 61.99 60.57 61.51 2,678,390 +1.23(+2.04%)
Sep 09, 2008 61.58 61.97 60.04 60.28 2,583,773 -1.77(-2.85%)
Sep 08, 2008 62.82 62.94 61.47 62.05 2,123,220 -0.52(-0.83%)
Sep 05, 2008 62.70 63.11 61.31 62.57 0 -1.04(-1.63%)
Sep 04, 2008 65.42 65.62 63.13 63.61 2,400,596 -2.63(-3.97%)
Sep 03, 2008 66.11 66.40 65.33 66.24 1,874,980 +0.09(+0.14%)
Sep 02, 2008 66.31 66.74 66.11 66.15 2,279,551 -3.37(-4.85%)
Aug 29, 2008 70.21 70.42 69.50 69.52 974,375 -0.44(-0.63%)
Aug 28, 2008 70.70 70.74 69.55 69.96 1,206,481 -0.05(-0.07%)
Aug 27, 2008 69.59 70.36 69.43 70.01 1,599,797 +1.43(+2.09%)
Aug 26, 2008 67.56 68.99 67.55 68.58 1,621,221 +0.22(+0.32%)
Aug 25, 2008 69.59 69.62 68.04 68.36 1,033,922 -1.26(-1.81%)
Aug 22, 2008 69.61 70.20 69.24 69.62 1,864,110 -0.15(-0.21%)
Aug 21, 2008 68.93 69.97 68.91 69.77 1,710,381 +1.04(+1.51%)
Aug 20, 2008 68.06 68.73 67.52 68.73 2,071,383 +1.15(+1.70%)
Aug 19, 2008 67.10 67.73 66.80 67.58 1,931,160 +0.27(+0.40%)
Aug 18, 2008 68.75 68.83 67.25 67.31 1,524,846 -0.06(-0.09%)
Aug 15, 2008 67.44 67.57 66.84 67.37 0 -1.17(-1.71%)
Aug 14, 2008 68.40 69.10 67.80 68.54 1,791,630 -0.26(-0.38%)
Aug 13, 2008 67.82 69.28 67.44 68.80 2,749,125 -0.05(-0.07%)
Aug 12, 2008 69.13 69.22 68.40 68.85 1,577,301 +0.71(+1.04%)
Aug 11, 2008 68.23 68.38 67.51 68.14 1,931,601 +0.53(+0.78%)
Aug 08, 2008 66.95 67.93 66.70 67.61 2,017,731 -1.24(-1.80%)
Aug 07, 2008 69.99 70.06 68.66 68.85 2,618,493 -1.05(-1.50%)
Aug 06, 2008 69.05 69.90 68.88 69.90 2,258,138 +0.36(+0.52%)
Aug 05, 2008 68.97 69.66 68.52 69.54 2,535,978 +0.40(+0.58%)
Aug 04, 2008 71.23 71.28 68.75 69.14 2,178,931 -0.98(-1.40%)
Aug 01, 2008 70.33 70.60 69.94 70.12 2,125,344 -0.67(-0.95%)
Jul 31, 2008 71.43 72.30 70.70 70.79 3,043,201 -2.90(-3.94%)
Jul 30, 2008 71.24 73.97 71.17 73.69 3,216,622 +1.78(+2.48%)
Jul 29, 2008 71.91 73.25 71.18 71.91 2,258,394 -0.71(-0.98%)
Jul 28, 2008 73.90 73.90 72.42 72.62 2,846,046 +0.12(+0.17%)
Jul 25, 2008 72.64 73.33 72.07 72.50 1,595,201 +0.24(+0.33%)
Jul 24, 2008 72.73 72.98 71.65 72.26 1,495,613 -0.75(-1.03%)
Jul 23, 2008 74.51 74.67 72.78 73.01 2,101,036 -1.27(-1.71%)
Jul 22, 2008 74.48 74.68 73.52 74.28 1,971,638 +0.42(+0.57%)
Jul 21, 2008 73.31 74.02 72.79 73.86 1,840,366 +1.15(+1.58%)
Jul 18, 2008 72.10 73.00 71.92 72.71 1,487,375 +0.43(+0.59%)
Jul 17, 2008 73.27 73.51 71.63 72.28 1,661,536 -0.40(-0.55%)
Jul 16, 2008 72.69 73.06 71.51 72.68 2,297,186 -1.40(-1.89%)
Jul 15, 2008 76.35 76.55 74.08 74.08 2,586,534 -2.15(-2.82%)
Jul 14, 2008 76.77 76.97 76.00 76.23 1,511,449 -1.33(-1.71%)
Jul 11, 2008 78.03 78.32 76.70 77.56 1,869,785 +0.26(+0.34%)
Jul 10, 2008 76.94 77.55 76.08 77.30 2,359,835 -0.34(-0.44%)
Jul 09, 2008 78.37 79.18 77.35 77.64 1,918,682 -1.41(-1.78%)
Jul 08, 2008 79.03 79.25 78.25 79.05 2,463,049 +0.10(+0.13%)
Jul 07, 2008 79.49 80.71 78.11 78.95 2,541,993 +0.06(+0.08%)
Jul 04, 2008 78.93 79.27 77.98 78.89 1,188,379 +0.00(+0.00%)
Jul 03, 2008 78.93 79.27 77.98 78.89 1,188,379 +0.68(+0.87%)
Jul 02, 2008 80.64 80.97 78.15 78.21 2,021,267 -2.04(-2.54%)
Jul 01, 2008 81.08 81.18 79.42 80.25 3,117,472 -1.46(-1.79%)
Jun 30, 2008 81.91 82.65 81.70 81.71 1,828,117 +1.65(+2.06%)
Jun 27, 2008 80.34 80.88 79.80 80.06 2,146,354 +0.61(+0.77%)
Jun 26, 2008 80.12 80.36 78.77 79.45 1,642,876 +0.10(+0.13%)
Jun 25, 2008 79.18 79.85 78.02 79.35 1,763,469 +1.02(+1.30%)
Jun 24, 2008 77.64 79.46 77.62 78.33 1,829,689 +0.10(+0.13%)
Jun 23, 2008 77.14 78.46 77.08 78.23 1,677,425 +0.73(+0.94%)
Jun 20, 2008 78.14 78.19 77.05 77.50 1,759,837 -0.83(-1.06%)
Jun 19, 2008 80.25 80.27 78.33 78.33 1,813,396 -1.16(-1.46%)
Jun 18, 2008 79.90 80.31 78.96 79.49 1,792,584 -2.11(-2.59%)
Jun 17, 2008 82.00 82.39 81.17 81.60 1,168,960 +0.61(+0.75%)
Jun 16, 2008 80.76 81.32 80.62 80.99 1,110,341 +1.27(+1.59%)
Jun 13, 2008 79.16 80.45 79.01 79.72 1,632,940 -0.95(-1.18%)
Jun 12, 2008 80.93 81.40 80.50 80.67 1,487,333 -2.03(-2.45%)
Jun 11, 2008 83.82 83.82 82.51 82.70 1,695,881 +1.22(+1.50%)
Jun 10, 2008 82.10 83.21 81.20 81.48 1,811,462 -3.00(-3.55%)
Jun 09, 2008 84.55 84.85 83.67 84.48 1,375,369 +1.69(+2.04%)
Jun 06, 2008 83.46 83.99 82.39 82.79 1,936,112 -0.23(-0.28%)
Jun 05, 2008 81.36 83.16 81.30 83.02 1,732,264 +3.13(+3.92%)
Jun 04, 2008 81.03 81.50 79.82 79.89 1,644,468 -2.53(-3.07%)
Jun 03, 2008 83.41 83.79 82.35 82.42 2,193,070 -1.28(-1.53%)
Jun 02, 2008 83.63 84.46 83.28 83.70 2,464,895 -1.79(-2.09%)
May 30, 2008 85.28 85.70 85.02 85.49 1,401,364 -0.37(-0.43%)
May 29, 2008 86.32 86.98 85.57 85.86 1,884,712 -0.48(-0.56%)
May 28, 2008 85.20 86.39 84.88 86.34 2,144,753 +1.27(+1.49%)
May 27, 2008 85.77 85.84 84.90 85.07 2,055,461 -1.09(-1.27%)
May 26, 2008 86.87 86.87 85.66 86.16 0 +0.00(+0.00%)
May 23, 2008 86.87 86.87 85.66 86.16 1,729,475 -0.28(-0.32%)
May 22, 2008 87.56 87.74 86.03 86.44 2,285,129 -0.88(-1.01%)
May 21, 2008 87.95 88.73 87.01 87.32 3,644,413 +2.14(+2.51%)
May 20, 2008 85.13 85.32 84.35 85.18 1,837,896 +0.42(+0.50%)
May 19, 2008 84.92 85.39 84.36 84.76 2,801,303 +1.45(+1.74%)
May 16, 2008 82.17 83.31 82.00 83.31 1,708,696 +3.06(+3.81%)
May 15, 2008 80.41 80.58 79.48 80.25 1,291,969 +0.90(+1.13%)
May 14, 2008 79.93 80.33 79.30 79.35 1,061,283 -0.70(-0.87%)
May 13, 2008 79.73 80.19 79.28 80.05 1,876,154 -1.07(-1.32%)
May 12, 2008 80.89 81.23 80.22 81.12 1,248,755 +0.72(+0.90%)
May 09, 2008 79.94 80.59 79.32 80.40 1,515,892 +0.03(+0.04%)
May 08, 2008 80.57 80.57 79.93 80.37 1,932,615 -0.31(-0.38%)
May 07, 2008 80.73 81.18 80.30 80.68 2,096,850 -0.51(-0.63%)
May 06, 2008 79.75 81.31 79.74 81.19 1,741,288 +0.76(+0.94%)
May 05, 2008 80.00 80.52 79.94 80.43 1,064,682 +0.25(+0.31%)
May 02, 2008 79.86 80.35 79.58 80.18 1,644,680 +0.47(+0.59%)
May 01, 2008 79.58 80.14 78.70 79.71 1,884,717 -0.60(-0.75%)
Apr 30, 2008 80.76 80.84 79.78 80.31 2,879,236 +0.12(+0.15%)
Apr 29, 2008 80.59 80.79 80.05 80.19 3,164,935 +3.47(+4.52%)
Apr 28, 2008 77.28 77.54 76.71 76.72 1,168,519 -0.51(-0.66%)
Apr 25, 2008 76.67 77.24 76.09 77.23 1,761,306 +1.37(+1.81%)
Apr 24, 2008 76.32 76.50 75.60 75.86 2,526,319 -1.81(-2.33%)
Apr 23, 2008 77.30 78.40 76.73 77.67 3,225,653 +1.21(+1.58%)
Apr 22, 2008 76.44 76.90 76.26 76.46 3,007,310 -0.46(-0.60%)
Apr 21, 2008 76.91 77.32 76.41 76.92 976,452 +0.53(+0.69%)
Apr 18, 2008 76.06 76.47 75.42 76.39 1,844,968 +0.72(+0.95%)
Apr 17, 2008 74.77 75.81 74.76 75.67 2,285,468 -0.57(-0.75%)
Apr 16, 2008 74.98 76.24 74.86 76.24 1,464,250 +2.43(+3.29%)
Apr 15, 2008 73.61 74.05 73.05 73.81 1,285,602 +0.41(+0.56%)
Apr 14, 2008 73.22 73.82 72.74 73.40 1,361,799 +0.69(+0.95%)
Apr 11, 2008 72.74 73.15 72.33 72.71 1,148,308 -0.25(-0.34%)
Apr 10, 2008 73.21 73.60 72.48 72.96 2,164,544 -0.61(-0.83%)
Apr 09, 2008 73.41 73.93 73.17 73.57 1,839,302 +0.72(+0.99%)
Apr 08, 2008 72.50 73.00 72.14 72.85 1,158,853 +0.72(+1.00%)
Apr 07, 2008 72.50 72.77 71.99 72.13 2,224,065 +0.44(+0.61%)
Apr 04, 2008 71.27 71.99 71.24 71.69 1,665,685 +0.61(+0.86%)
Apr 03, 2008 70.71 71.34 70.52 71.08 1,819,361 +0.86(+1.22%)
Apr 02, 2008 68.83 70.68 68.76 70.22 2,412,343 +0.32(+0.46%)
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.