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

SPDR S&P 500 Growth Portfolio ETF (NY: SPYG )

75.87 +0.74 (+0.98%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Apr 30, 2010 10.98 10.98 10.85 10.85 41,491 -0.19(-1.71%)
Apr 29, 2010 11.00 11.05 10.99 11.04 92,689 +0.13(+1.21%)
Apr 28, 2010 10.91 10.93 10.86 10.91 144,645 +0.02(+0.19%)
Apr 27, 2010 11.08 11.11 10.89 10.89 120,614 -0.25(-2.21%)
Apr 26, 2010 11.18 11.19 11.13 11.13 39,148 -0.02(-0.22%)
Apr 23, 2010 11.05 11.16 11.05 11.16 50,125 +0.09(+0.81%)
Apr 22, 2010 10.92 11.07 10.89 11.07 25,982 +0.06(+0.53%)
Apr 21, 2010 11.00 11.01 10.96 11.01 23,016 +0.01(+0.08%)
Apr 20, 2010 10.97 11.02 10.96 11.00 98,506 +0.09(+0.85%)
Apr 19, 2010 10.90 10.92 10.82 10.91 28,442 -0.02(-0.22%)
Apr 16, 2010 11.03 11.04 10.86 10.93 46,173 -0.14(-1.25%)
Apr 15, 2010 11.03 11.08 11.03 11.07 85,828 +0.03(+0.25%)
Apr 14, 2010 10.99 11.04 10.96 11.04 36,679 +0.10(+0.88%)
Apr 13, 2010 10.92 10.95 10.87 10.95 85,683 +0.01(+0.06%)
Apr 12, 2010 10.94 10.95 10.92 10.94 33,234 +0.02(+0.15%)
Apr 09, 2010 10.87 10.92 10.86 10.92 19,421 +0.07(+0.69%)
Apr 08, 2010 10.78 10.87 10.75 10.85 27,181 +0.04(+0.33%)
Apr 07, 2010 10.87 10.88 10.77 10.81 69,590 -0.07(-0.67%)
Apr 06, 2010 10.83 10.90 10.83 10.89 62,826 +0.01(+0.11%)
Apr 05, 2010 10.79 10.87 10.79 10.87 37,017 +0.18(+1.68%)
Apr 01, 2010 10.81 10.69 10.69 10.69 20,774 -0.00(-0.02%)
Mar 31, 2010 10.72 10.74 10.69 10.69 50,782 -0.05(-0.46%)
Mar 30, 2010 10.76 10.77 10.71 10.74 74,431 +0.03(+0.27%)
Mar 29, 2010 10.69 10.72 10.69 10.72 47,163 +0.09(+0.81%)
Mar 26, 2010 10.68 10.69 10.59 10.63 26,567 -0.01(-0.09%)
Mar 25, 2010 10.74 10.77 10.64 10.64 70,334 -0.03(-0.29%)
Mar 24, 2010 10.67 10.69 10.65 10.67 28,616 -0.05(-0.50%)
Mar 23, 2010 10.68 10.74 10.65 10.72 189,093 +0.07(+0.66%)
Mar 22, 2010 10.52 10.68 10.52 10.65 64,203 +0.08(+0.72%)
Mar 19, 2010 10.70 10.70 10.55 10.58 105,704 -0.08(-0.73%)
Mar 18, 2010 10.66 10.67 10.64 10.65 37,108 -0.02(-0.15%)
Mar 17, 2010 10.63 10.71 10.63 10.67 69,981 +0.05(+0.48%)
Mar 16, 2010 10.58 10.62 10.52 10.62 94,496 +0.09(+0.83%)
Mar 15, 2010 10.48 10.53 10.48 10.53 118,657 -0.03(-0.27%)
Mar 12, 2010 10.58 10.58 10.53 10.56 57,145 +0.02(+0.21%)
Mar 11, 2010 10.47 10.54 10.46 10.54 45,733 +0.03(+0.28%)
Mar 10, 2010 10.48 10.54 10.47 10.51 64,923 +0.04(+0.39%)
Mar 09, 2010 10.40 10.52 10.40 10.47 37,432 +0.02(+0.20%)
Mar 08, 2010 10.44 10.47 10.44 10.45 96,921 +0.00(+0.00%)
Mar 05, 2010 10.37 10.45 10.37 10.45 86,205 +0.13(+1.26%)
Mar 04, 2010 10.30 10.32 10.28 10.32 74,114 +0.02(+0.20%)
Mar 03, 2010 10.28 10.34 10.28 10.30 79,584 +0.03(+0.34%)
Mar 02, 2010 10.29 10.32 10.25 10.26 74,168 +0.02(+0.19%)
Mar 01, 2010 10.14 10.24 10.14 10.24 51,405 +0.14(+1.37%)
Feb 26, 2010 10.05 10.12 10.05 10.11 48,090 +0.02(+0.25%)
Feb 25, 2010 9.917 10.08 9.909 10.08 61,535 +0.01(+0.09%)
Feb 24, 2010 10.01 10.09 10.01 10.07 31,000 +0.07(+0.67%)
Feb 23, 2010 10.10 10.10 9.961 10.00 38,599 -0.11(-1.08%)
Feb 22, 2010 10.13 10.15 10.10 10.11 45,123 -0.03(-0.31%)
Feb 19, 2010 10.10 10.17 10.08 10.14 45,912 +0.02(+0.16%)
Feb 18, 2010 10.09 10.13 10.07 10.13 132,161 +0.10(+0.97%)
Feb 17, 2010 10.05 10.05 10.02 10.03 118,420 +0.05(+0.45%)
Feb 16, 2010 9.909 9.993 9.909 9.986 86,674 +0.14(+1.47%)
Feb 12, 2010 9.723 9.841 9.841 9.841 96,316 -0.02(-0.17%)
Feb 11, 2010 9.702 9.858 9.702 9.857 103,576 +0.16(+1.62%)
Feb 10, 2010 9.711 9.750 9.142 9.700 247,280 -0.04(-0.43%)
Feb 09, 2010 9.727 9.793 9.649 9.743 135,040 +0.12(+1.25%)
Feb 08, 2010 9.655 9.714 9.622 9.622 17,545 -0.03(-0.30%)
Feb 05, 2010 9.620 9.651 9.455 9.651 118,865 +0.04(+0.45%)
Feb 04, 2010 9.845 9.845 9.607 9.607 50,805 -0.34(-3.44%)
Feb 03, 2010 9.915 9.953 9.903 9.950 6,988 -0.01(-0.13%)
Feb 02, 2010 9.870 9.975 9.853 9.963 277,758 +0.12(+1.20%)
Feb 01, 2010 9.748 9.845 9.748 9.845 41,522 +0.10(+1.03%)
Jan 29, 2010 9.878 9.907 9.684 9.744 173,654 -0.09(-0.92%)
Jan 28, 2010 10.00 10.00 9.798 9.835 90,048 -0.16(-1.59%)
Jan 27, 2010 9.940 9.998 9.874 9.994 71,486 +0.05(+0.48%)
Jan 26, 2010 9.950 10.04 9.907 9.946 42,204 -0.03(-0.31%)
Jan 25, 2010 10.01 10.02 9.966 9.977 125,283 +0.06(+0.64%)
Jan 22, 2010 10.15 10.16 9.913 9.913 64,425 -0.31(-2.99%)
Jan 21, 2010 10.39 10.40 10.18 10.22 49,276 -0.12(-1.14%)
Jan 20, 2010 10.37 10.37 10.26 10.34 45,302 -0.11(-1.09%)
Jan 19, 2010 10.32 10.45 10.32 10.45 138,162 +0.13(+1.24%)
Jan 15, 2010 10.43 10.32 10.32 10.32 28,072 -0.12(-1.10%)
Jan 14, 2010 10.40 10.44 10.40 10.44 60,804 +0.01(+0.10%)
Jan 13, 2010 10.35 10.43 10.29 10.43 70,857 +0.12(+1.18%)
Jan 12, 2010 10.36 10.37 10.10 10.31 223,603 -0.13(-1.27%)
Jan 11, 2010 10.49 10.49 10.40 10.44 139,203 -0.01(-0.14%)
Jan 08, 2010 10.35 10.45 10.34 10.45 28,149 +0.07(+0.68%)
Jan 07, 2010 10.36 10.39 10.31 10.38 58,438 +0.01(+0.08%)
Jan 06, 2010 10.39 10.39 10.36 10.37 41,299 +0.01(+0.06%)
Jan 05, 2010 10.34 10.37 10.34 10.37 47,262 +0.03(+0.26%)
Jan 04, 2010 10.24 10.35 10.24 10.34 60,325 +0.16(+1.60%)
Dec 31, 2009 10.28 10.18 10.18 10.18 48,884 -0.10(-1.00%)
Dec 30, 2009 10.26 10.29 10.25 10.28 30,124 +0.01(+0.08%)
Dec 29, 2009 10.31 10.31 10.27 10.27 57,441 -0.03(-0.26%)
Dec 28, 2009 10.31 10.31 10.26 10.30 50,476 +0.03(+0.28%)
Dec 24, 2009 10.27 10.27 10.27 10.27 2,904 +0.04(+0.36%)
Dec 23, 2009 10.21 10.24 10.17 10.23 37,287 +0.07(+0.65%)
Dec 22, 2009 10.15 10.18 10.13 10.17 59,033 +0.05(+0.49%)
Dec 21, 2009 10.12 10.12 10.10 10.12 39,291 +0.12(+1.20%)
Dec 18, 2009 9.959 9.998 9.959 9.998 35,443 +0.04(+0.44%)
Dec 17, 2009 9.994 9.994 9.934 9.955 49,614 -0.10(-1.01%)
Dec 16, 2009 10.09 10.12 10.04 10.06 49,334 +0.02(+0.17%)
Dec 15, 2009 10.03 10.08 10.01 10.04 95,057 -0.02(-0.21%)
Dec 14, 2009 10.02 10.06 10.01 10.06 16,325 +0.12(+1.20%)
Dec 11, 2009 9.973 9.983 9.890 9.941 64,647 +0.02(+0.24%)
Dec 10, 2009 9.909 9.942 9.909 9.917 49,058 +0.07(+0.69%)
Dec 09, 2009 9.775 9.851 9.752 9.849 95,580 +0.05(+0.49%)
Dec 08, 2009 9.783 9.847 9.783 9.801 41,299 -0.09(-0.91%)
Dec 07, 2009 9.893 9.951 9.870 9.892 27,234 -0.02(-0.15%)
Dec 04, 2009 10.01 10.05 9.837 9.907 24,955 +0.04(+0.38%)
Dec 03, 2009 9.971 9.976 9.849 9.870 62,523 -0.08(-0.79%)
Dec 02, 2009 9.950 9.963 9.925 9.948 57,779 +0.01(+0.10%)
Dec 01, 2009 9.900 9.979 9.900 9.938 47,102 +0.20(+2.01%)
Nov 30, 2009 9.795 9.829 9.730 9.742 42,422 -0.05(-0.55%)
Nov 27, 2009 9.694 9.852 9.486 9.795 21,886 -0.17(-1.68%)
Nov 25, 2009 9.899 9.963 9.899 9.963 18,362 +0.08(+0.79%)
Nov 24, 2009 9.843 9.906 9.835 9.884 85,440 -0.01(-0.06%)
Nov 23, 2009 9.888 9.970 9.880 9.890 39,092 +0.10(+1.06%)
Nov 20, 2009 9.793 9.798 9.734 9.787 48,419 -0.05(-0.50%)
Nov 19, 2009 9.810 9.837 9.762 9.837 15,555 -0.13(-1.33%)
Nov 18, 2009 10.01 10.01 9.917 9.969 72,813 -0.03(-0.33%)
Nov 17, 2009 9.955 10.00 9.919 10.00 82,546 +0.01(+0.10%)
Nov 16, 2009 9.893 10.02 9.893 9.992 38,284 +0.13(+1.36%)
Nov 13, 2009 9.798 9.883 9.776 9.858 29,403 +0.08(+0.81%)
Nov 12, 2009 9.862 9.903 9.775 9.779 60,901 -0.09(-0.92%)
Nov 11, 2009 9.897 9.929 9.831 9.870 32,055 +0.05(+0.53%)
Nov 10, 2009 9.826 9.856 9.787 9.818 46,623 -0.02(-0.17%)
Nov 09, 2009 9.729 9.840 9.729 9.835 46,618 +0.19(+1.95%)
Nov 06, 2009 9.566 9.665 9.566 9.647 53,109 +0.04(+0.45%)
Nov 05, 2009 9.492 9.603 9.467 9.603 91,635 +0.08(+0.79%)
Nov 04, 2009 9.471 9.543 9.031 9.528 79,192 +0.14(+1.47%)
Nov 03, 2009 9.356 9.392 9.301 9.390 16,165 +0.05(+0.55%)
Nov 02, 2009 9.285 9.385 9.262 9.339 28,193 +0.06(+0.68%)
Oct 30, 2009 9.504 9.504 9.252 9.275 171,094 -0.24(-2.53%)
Oct 29, 2009 9.378 9.530 9.378 9.517 56,589 +0.20(+2.20%)
Oct 28, 2009 9.498 9.500 9.298 9.312 177,318 -0.23(-2.42%)
Oct 27, 2009 9.614 9.632 9.506 9.543 89,085 -0.07(-0.69%)
Oct 26, 2009 9.719 9.831 9.600 9.610 73,776 -0.10(-1.02%)
Oct 23, 2009 9.715 9.717 9.680 9.709 153,263 -0.08(-0.78%)
Oct 22, 2009 9.707 9.809 9.630 9.785 103,300 +0.06(+0.64%)
Oct 21, 2009 9.870 9.874 9.719 9.723 108,299 -0.06(-0.63%)
Oct 20, 2009 9.755 9.793 9.755 9.785 31,063 -0.06(-0.61%)
Oct 19, 2009 9.746 9.855 9.732 9.845 54,270 +0.10(+1.04%)
Oct 16, 2009 9.752 9.773 9.674 9.744 79,211 -0.05(-0.55%)
Oct 15, 2009 9.706 9.798 9.702 9.798 78,659 +0.04(+0.37%)
Oct 14, 2009 9.717 9.761 9.705 9.761 70,194 +0.15(+1.56%)
Oct 13, 2009 9.601 9.623 9.561 9.612 174,424 +0.01(+0.09%)
Oct 12, 2009 9.657 9.667 9.570 9.603 21,799 +0.01(+0.11%)
Oct 09, 2009 9.510 9.593 9.510 9.593 67,164 +0.05(+0.56%)
Oct 08, 2009 9.498 9.574 9.498 9.539 65,872 +0.10(+1.03%)
Oct 07, 2009 9.400 9.442 9.388 9.442 87,763 +0.02(+0.26%)
Oct 06, 2009 9.314 9.448 9.314 9.417 96,964 +0.15(+1.62%)
Oct 05, 2009 9.165 9.289 9.165 9.267 81,476 +0.12(+1.29%)
Oct 02, 2009 9.114 9.221 9.114 9.149 183,063 -0.06(-0.69%)
Oct 01, 2009 9.407 9.411 9.205 9.212 134,518 -0.24(-2.50%)
Sep 30, 2009 9.496 9.527 9.362 9.449 147,121 -0.03(-0.36%)
Sep 29, 2009 9.510 9.545 9.455 9.483 77,391 +0.00(+0.00%)
Sep 28, 2009 9.368 9.525 9.368 9.483 80,077 +0.16(+1.71%)
Sep 25, 2009 9.341 9.413 9.295 9.324 157,474 -0.07(-0.79%)
Sep 24, 2009 9.519 9.519 9.356 9.398 222,001 -0.10(-1.03%)
Sep 23, 2009 9.614 9.653 9.496 9.496 153,684 -0.11(-1.12%)
Sep 22, 2009 9.610 9.626 9.574 9.603 199,224 +0.06(+0.63%)
Sep 21, 2009 9.490 9.568 9.461 9.543 90,948 -0.01(-0.06%)
Sep 18, 2009 9.603 9.603 9.531 9.550 73,427 -0.03(-0.28%)
Sep 17, 2009 9.583 9.645 9.535 9.576 190,434 -0.01(-0.15%)
Sep 16, 2009 9.496 9.597 9.482 9.591 75,334 +0.13(+1.38%)
Sep 15, 2009 9.432 9.483 9.380 9.461 71,520 +0.04(+0.42%)
Sep 14, 2009 9.322 9.421 9.306 9.421 93,779 +0.05(+0.53%)
Sep 11, 2009 9.390 9.404 9.349 9.372 59,023 +0.00(+0.02%)
Sep 10, 2009 9.252 9.370 9.252 9.370 26,489 +0.11(+1.21%)
Sep 09, 2009 9.190 9.284 9.190 9.258 21,160 +0.09(+0.97%)
Sep 08, 2009 9.145 9.176 9.128 9.169 24,519 +0.09(+0.94%)
Sep 04, 2009 8.952 9.084 8.944 9.084 65,504 +0.13(+1.49%)
Sep 03, 2009 8.899 8.965 8.870 8.950 25,816 +0.08(+0.96%)
Sep 02, 2009 8.833 8.907 8.829 8.866 169,700 -0.01(-0.14%)
Sep 01, 2009 8.996 9.120 8.868 8.878 158,950 -0.14(-1.52%)
Aug 31, 2009 9.027 9.037 8.996 9.015 97,463 -0.13(-1.37%)
Aug 28, 2009 9.211 9.211 9.087 9.140 64,860 -0.00(-0.02%)
Aug 27, 2009 9.110 9.155 9.002 9.143 95,977 +0.02(+0.25%)
Aug 26, 2009 9.089 9.157 9.083 9.120 47,974 -0.01(-0.07%)
Aug 25, 2009 9.128 9.202 9.114 9.126 203,846 +0.02(+0.18%)
Aug 24, 2009 9.157 9.190 9.089 9.110 108,963 +0.00(+0.00%)
Aug 21, 2009 9.025 9.125 8.779 9.110 138,448 +0.15(+1.64%)
Aug 20, 2009 8.866 8.971 8.866 8.963 118,047 +0.11(+1.19%)
Aug 19, 2009 8.721 8.884 8.721 8.857 89,104 +0.06(+0.67%)
Aug 18, 2009 8.758 8.819 8.736 8.798 195,115 +0.10(+1.15%)
Aug 17, 2009 8.779 8.779 8.690 8.698 127,403 -0.23(-2.57%)
Aug 14, 2009 9.031 9.031 8.871 8.928 168,069 -0.11(-1.17%)
Aug 13, 2009 9.008 9.054 8.940 9.033 66,825 +0.06(+0.67%)
Aug 12, 2009 8.936 9.039 8.936 8.973 57,871 +0.11(+1.26%)
Aug 11, 2009 8.909 8.926 8.837 8.862 394,968 -0.07(-0.81%)
Aug 10, 2009 8.963 8.963 8.894 8.934 182,245 -0.06(-0.62%)
Aug 07, 2009 8.969 9.037 8.908 8.990 73,819 +0.11(+1.19%)
Aug 06, 2009 8.946 8.979 8.853 8.884 70,276 -0.05(-0.60%)
Aug 05, 2009 8.988 9.006 8.899 8.938 31,735 -0.02(-0.17%)
Aug 04, 2009 8.955 9.010 8.953 8.953 65,252 -0.04(-0.41%)
Aug 03, 2009 8.913 8.990 8.899 8.990 78,001 +0.17(+1.90%)
Jul 31, 2009 8.816 8.886 8.816 8.822 133,375 -0.00(-0.04%)
Jul 30, 2009 8.843 8.924 8.826 8.826 85,614 +0.10(+1.11%)
Jul 29, 2009 8.746 8.748 8.680 8.729 44,440 -0.06(-0.66%)
Jul 28, 2009 8.760 8.802 8.698 8.787 57,150 +0.01(+0.12%)
Jul 27, 2009 8.777 8.814 8.713 8.777 113,256 -0.00(-0.02%)
Jul 24, 2009 8.715 8.779 8.677 8.779 1,548 -0.00(-0.05%)
Jul 23, 2009 8.587 8.812 8.583 8.783 204,117 +0.21(+2.46%)
Jul 22, 2009 8.537 8.614 8.535 8.572 125,317 +0.01(+0.10%)
Jul 21, 2009 8.591 8.591 8.459 8.564 154,521 +0.04(+0.51%)
Jul 20, 2009 8.455 8.528 8.438 8.521 165,218 +0.11(+1.28%)
Jul 17, 2009 8.380 8.419 8.351 8.413 48,646 +0.03(+0.32%)
Jul 16, 2009 8.267 8.393 8.267 8.386 129,944 +0.09(+1.10%)
Jul 15, 2009 8.171 8.305 8.171 8.295 80,557 +0.24(+2.95%)
Jul 14, 2009 8.002 8.062 7.963 8.058 101,156 +0.05(+0.67%)
Jul 13, 2009 7.853 8.004 7.808 8.004 21,247 +0.15(+1.93%)
Jul 10, 2009 7.800 7.899 7.791 7.852 131,135 -0.00(-0.03%)
Jul 09, 2009 7.866 7.886 7.830 7.855 61,443 +0.03(+0.36%)
Jul 08, 2009 7.839 7.868 7.719 7.826 160,949 +0.02(+0.26%)
Jul 07, 2009 7.971 7.975 7.798 7.806 97,918 -0.16(-2.02%)
Jul 06, 2009 7.924 7.967 7.879 7.967 61,898 -0.05(-0.61%)
Jul 02, 2009 8.126 8.126 8.005 8.016 38,245 -0.20(-2.40%)
Jul 01, 2009 8.250 8.320 8.213 8.213 105,415 +0.01(+0.13%)
Jun 30, 2009 8.258 8.258 8.153 8.202 103,571 -0.05(-0.60%)
Jun 29, 2009 8.240 8.275 8.198 8.252 125,298 +0.06(+0.78%)
Jun 26, 2009 8.198 8.213 8.171 8.188 135,045 -0.00(-0.03%)
Jun 25, 2009 8.168 8.190 8.164 8.190 42,354 +0.16(+2.03%)
Jun 24, 2009 8.000 8.101 7.986 8.027 121,227 +0.09(+1.17%)
Jun 23, 2009 7.950 7.964 7.888 7.934 98,494 -0.01(-0.13%)
Jun 22, 2009 8.110 8.110 7.928 7.944 105,633 -0.24(-2.95%)
Jun 19, 2009 8.227 8.252 8.159 8.186 241,400 +0.01(+0.18%)
Jun 18, 2009 8.145 8.207 8.107 8.171 118,454 +0.03(+0.33%)
Jun 17, 2009 8.110 8.213 8.064 8.145 103,866 +0.02(+0.23%)
Jun 16, 2009 8.310 8.310 8.116 8.126 144,507 -0.11(-1.35%)
Jun 15, 2009 8.322 8.322 8.184 8.237 86,089 -0.18(-2.14%)
Jun 12, 2009 8.390 8.417 8.312 8.417 65,112 -0.01(-0.07%)
Jun 11, 2009 8.417 8.519 8.417 8.424 90,101 +0.04(+0.42%)
Jun 10, 2009 8.486 8.486 8.314 8.388 36,648 -0.05(-0.54%)
Jun 09, 2009 8.421 8.469 8.362 8.434 141,899 +0.07(+0.86%)
Jun 08, 2009 8.341 8.417 8.250 8.362 139,135 -0.02(-0.22%)
Jun 05, 2009 8.479 8.479 8.308 8.380 120,535 +0.01(+0.15%)
Jun 04, 2009 8.339 8.376 8.285 8.368 128,381 +0.08(+0.97%)
Jun 03, 2009 8.345 8.345 8.217 8.287 93,518 -0.14(-1.64%)
Jun 02, 2009 8.378 8.476 8.368 8.426 130,680 +0.02(+0.30%)
Jun 01, 2009 8.264 8.424 8.264 8.401 245,857 +0.28(+3.41%)
May 29, 2009 8.076 8.124 8.025 8.124 144,474 +0.09(+1.11%)
May 28, 2009 8.010 8.045 7.875 8.035 190,918 +0.09(+1.12%)
May 27, 2009 8.019 8.110 7.932 7.946 124,663 -0.09(-1.08%)
May 26, 2009 7.760 8.054 7.760 8.033 118,313 +0.17(+2.18%)
May 22, 2009 7.812 7.903 7.800 7.862 114,499 +0.05(+0.66%)
May 21, 2009 7.882 7.899 7.750 7.810 304,712 -0.16(-2.00%)
May 20, 2009 8.052 8.171 7.969 7.969 187,917 -0.05(-0.59%)
May 19, 2009 7.977 8.080 7.952 8.017 105,153 +0.03(+0.34%)
May 18, 2009 7.824 7.990 7.824 7.990 138,825 +0.24(+3.09%)
May 15, 2009 7.816 7.874 7.736 7.750 121,140 -0.07(-0.90%)
May 14, 2009 7.781 7.878 7.781 7.820 69,013 +0.07(+0.88%)
May 13, 2009 7.859 7.872 7.744 7.752 193,212 -0.21(-2.60%)
May 12, 2009 7.890 8.079 7.884 7.959 451,267 -0.05(-0.62%)
May 11, 2009 7.998 8.075 7.952 8.008 208,846 -0.10(-1.25%)
May 08, 2009 8.052 8.145 8.012 8.110 243,790 +0.10(+1.26%)
May 07, 2009 8.213 8.213 7.942 8.008 154,507 -0.12(-1.47%)
May 06, 2009 8.176 8.176 8.032 8.128 673,273 +0.06(+0.74%)
May 05, 2009 8.052 8.093 8.000 8.068 263,460 -0.01(-0.13%)
May 04, 2009 7.952 8.079 7.942 8.079 189,166 +0.22(+2.81%)
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.