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 )

74.75 +0.01 (+0.01%)
Official Closing Price Updated: 8:00 PM EDT, May 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 (%)
Apr 29, 2005 9.256 9.256 9.128 9.184 14,036 -0.00(-0.04%)
Apr 28, 2005 9.225 9.225 9.178 9.188 15,488 -0.06(-0.67%)
Apr 27, 2005 9.171 9.260 9.147 9.250 19,844 +0.02(+0.27%)
Apr 26, 2005 9.285 9.306 9.225 9.225 30,008 -0.04(-0.45%)
Apr 25, 2005 9.298 9.298 9.246 9.267 49,368 +0.10(+1.04%)
Apr 22, 2005 9.298 9.298 9.171 9.171 22,264 -0.13(-1.42%)
Apr 21, 2005 9.238 9.304 9.198 9.304 28,072 +0.19(+2.11%)
Apr 20, 2005 9.174 9.225 9.112 9.112 12,100 -0.08(-0.88%)
Apr 19, 2005 9.178 9.213 9.178 9.192 14,036 +0.02(+0.25%)
Apr 18, 2005 9.143 9.205 9.143 9.169 66,792 -0.04(-0.47%)
Apr 15, 2005 9.215 9.310 9.213 9.213 95,832 -0.10(-1.07%)
Apr 14, 2005 9.432 9.432 9.312 9.312 174,240 -0.10(-1.05%)
Apr 13, 2005 9.477 9.483 9.374 9.411 11,132 -0.09(-0.96%)
Apr 12, 2005 9.390 9.502 9.380 9.502 19,844 +0.03(+0.33%)
Apr 11, 2005 9.463 9.477 9.438 9.471 12,584 +0.00(+0.04%)
Apr 08, 2005 9.587 9.587 9.463 9.467 27,588 -0.08(-0.80%)
Apr 07, 2005 9.500 9.548 9.500 9.543 8,712 +0.05(+0.48%)
Apr 06, 2005 9.483 9.558 9.483 9.498 17,424 +0.02(+0.17%)
Apr 05, 2005 9.537 9.537 9.459 9.481 51,304 +0.01(+0.11%)
Apr 04, 2005 9.349 9.473 9.333 9.471 44,528 +0.14(+1.51%)
Apr 01, 2005 9.483 9.535 9.331 9.331 9,680 -0.14(-1.44%)
Mar 31, 2005 9.525 9.525 9.461 9.467 18,392 -0.07(-0.78%)
Mar 30, 2005 9.465 9.541 9.461 9.541 14,036 +0.12(+1.25%)
Mar 29, 2005 9.465 9.514 9.424 9.424 49,368 -0.07(-0.78%)
Mar 28, 2005 9.473 9.506 9.471 9.498 28,556 +0.04(+0.44%)
Mar 24, 2005 9.471 9.508 9.457 9.457 34,364 +0.00(+0.04%)
Mar 23, 2005 9.403 9.459 9.403 9.452 65,340 +0.02(+0.24%)
Mar 22, 2005 9.514 9.525 9.430 9.430 53,240 -0.07(-0.70%)
Mar 21, 2005 9.519 9.521 9.459 9.496 33,880 +0.04(+0.39%)
Mar 18, 2005 9.525 9.651 9.405 9.459 22,748 -0.13(-1.35%)
Mar 17, 2005 9.599 9.599 9.576 9.589 11,616 +0.01(+0.06%)
Mar 16, 2005 9.618 9.622 9.550 9.583 70,180 -0.07(-0.77%)
Mar 15, 2005 9.731 9.740 9.647 9.657 18,392 -0.04(-0.40%)
Mar 14, 2005 9.705 9.705 9.659 9.696 9,680 +0.01(+0.11%)
Mar 11, 2005 9.764 9.764 9.682 9.686 36,300 -0.07(-0.76%)
Mar 10, 2005 9.777 9.787 9.719 9.760 11,132 +0.00(+0.00%)
Mar 09, 2005 9.762 9.816 9.758 9.760 37,752 -0.05(-0.53%)
Mar 08, 2005 9.853 9.866 9.812 9.812 294,272 -0.04(-0.36%)
Mar 07, 2005 9.843 9.903 9.810 9.847 1,293,732 +0.03(+0.34%)
Mar 04, 2005 9.793 9.835 9.791 9.814 24,200 +0.05(+0.55%)
Mar 03, 2005 9.785 9.785 9.733 9.760 27,104 -0.02(-0.17%)
Mar 02, 2005 9.742 9.812 9.727 9.777 38,236 +0.00(+0.04%)
Mar 01, 2005 9.767 9.773 9.738 9.773 21,296 +0.07(+0.72%)
Feb 28, 2005 9.738 9.754 9.665 9.702 41,624 -0.07(-0.72%)
Feb 25, 2005 9.731 9.781 9.731 9.773 90,508 +0.07(+0.70%)
Feb 24, 2005 9.653 9.719 9.616 9.705 176,660 +0.04(+0.36%)
Feb 23, 2005 9.638 9.678 9.618 9.669 58,564 +0.03(+0.34%)
Feb 22, 2005 9.700 9.756 9.636 9.636 42,108 -0.13(-1.33%)
Feb 18, 2005 9.783 9.783 9.746 9.767 12,100 -0.02(-0.21%)
Feb 17, 2005 9.849 9.853 9.787 9.787 25,168 -0.08(-0.78%)
Feb 16, 2005 9.866 9.872 9.826 9.864 34,364 -0.01(-0.13%)
Feb 15, 2005 9.802 9.897 9.802 9.876 33,396 +0.04(+0.40%)
Feb 14, 2005 9.860 9.860 9.818 9.837 59,532 -0.03(-0.33%)
Feb 11, 2005 9.746 9.878 9.746 9.870 64,372 +0.09(+0.91%)
Feb 10, 2005 9.773 9.911 9.715 9.781 635,492 +0.05(+0.55%)
Feb 09, 2005 9.783 9.798 9.727 9.727 230,384 -0.09(-0.91%)
Feb 08, 2005 9.777 9.839 9.777 9.816 79,376 -0.01(-0.11%)
Feb 07, 2005 9.845 9.845 9.808 9.826 96,316 +0.00(+0.00%)
Feb 04, 2005 9.742 9.839 9.742 9.826 44,044 +0.08(+0.83%)
Feb 03, 2005 9.754 9.754 9.717 9.746 32,912 -0.05(-0.46%)
Feb 02, 2005 9.785 9.791 9.767 9.791 14,036 +0.04(+0.38%)
Feb 01, 2005 9.723 9.785 9.717 9.754 26,620 +0.05(+0.51%)
Jan 31, 2005 9.713 9.723 9.698 9.705 44,044 +0.06(+0.64%)
Jan 28, 2005 9.659 9.659 9.601 9.643 27,104 -0.04(-0.36%)
Jan 27, 2005 9.690 9.690 9.636 9.678 22,748 -0.02(-0.19%)
Jan 26, 2005 9.682 9.696 9.659 9.696 32,912 +0.07(+0.71%)
Jan 25, 2005 9.655 9.678 9.620 9.628 35,816 +0.03(+0.30%)
Jan 24, 2005 9.645 9.645 9.587 9.599 26,620 -0.01(-0.15%)
Jan 21, 2005 9.721 9.723 9.614 9.614 33,880 -0.09(-0.89%)
Jan 20, 2005 9.750 9.750 9.680 9.700 49,852 -0.10(-1.03%)
Jan 19, 2005 9.878 9.878 9.802 9.802 13,552 -0.06(-0.65%)
Jan 18, 2005 9.752 9.878 9.752 9.866 23,232 +0.06(+0.61%)
Jan 14, 2005 9.808 9.808 9.773 9.806 62,436 +0.05(+0.51%)
Jan 13, 2005 9.857 9.857 9.750 9.756 52,756 -0.12(-1.19%)
Jan 12, 2005 9.822 9.874 9.814 9.874 9,196 +0.03(+0.29%)
Jan 11, 2005 9.829 9.845 9.814 9.845 27,588 -0.03(-0.29%)
Jan 10, 2005 9.795 9.917 9.795 9.874 42,108 +0.06(+0.61%)
Jan 07, 2005 9.855 9.855 9.814 9.814 28,556 -0.00(-0.02%)
Jan 06, 2005 9.800 9.835 9.789 9.816 47,916 +0.01(+0.06%)
Jan 05, 2005 9.849 9.878 9.808 9.810 29,524 -0.01(-0.11%)
Jan 04, 2005 9.971 9.971 9.777 9.820 46,464 -0.11(-1.08%)
Jan 03, 2005 10.07 10.07 9.909 9.928 55,176 -0.08(-0.83%)
Dec 31, 2004 9.996 10.02 9.988 10.01 17,424 -0.02(-0.19%)
Dec 30, 2004 10.02 10.03 10.000 10.03 10,648 +0.02(+0.25%)
Dec 29, 2004 10.01 10.01 9.983 10.00 20,812 +0.00(+0.04%)
Dec 28, 2004 9.979 10.01 9.963 10.000 22,748 +0.02(+0.21%)
Dec 27, 2004 10.02 10.02 9.957 9.979 15,004 +0.01(+0.10%)
Dec 23, 2004 9.988 10.00 9.969 9.969 53,724 -0.01(-0.06%)
Dec 22, 2004 9.928 9.981 9.909 9.975 84,700 +0.05(+0.46%)
Dec 21, 2004 9.886 9.942 9.870 9.930 19,360 +0.07(+0.73%)
Dec 20, 2004 9.919 9.919 9.837 9.857 12,100 -0.04(-0.42%)
Dec 17, 2004 9.870 9.907 9.855 9.899 22,264 -0.11(-1.07%)
Dec 16, 2004 9.998 10.03 9.973 10.01 28,556 -0.02(-0.19%)
Dec 15, 2004 10.04 10.04 9.983 10.02 23,232 -0.01(-0.10%)
Dec 14, 2004 9.967 10.04 9.967 10.04 19,844 +0.06(+0.64%)
Dec 13, 2004 9.971 9.971 9.928 9.971 12,584 +0.01(+0.12%)
Dec 10, 2004 9.957 9.959 9.924 9.959 45,496 -0.02(-0.17%)
Dec 09, 2004 9.839 9.975 9.829 9.975 88,572 +0.07(+0.73%)
Dec 08, 2004 9.837 9.917 9.837 9.903 41,140 +0.05(+0.50%)
Dec 07, 2004 9.965 9.967 9.847 9.853 36,300 -0.10(-0.98%)
Dec 06, 2004 9.942 9.971 9.913 9.950 49,368 -0.03(-0.29%)
Dec 03, 2004 9.924 10.01 9.924 9.979 88,572 +0.04(+0.44%)
Dec 02, 2004 9.921 9.971 9.899 9.936 30,492 +0.06(+0.59%)
Dec 01, 2004 9.748 9.888 9.748 9.878 81,312 +0.15(+1.57%)
Nov 30, 2004 9.810 9.810 9.725 9.725 101,640 -0.07(-0.74%)
Nov 29, 2004 9.860 9.860 9.748 9.798 75,988 -0.04(-0.40%)
Nov 26, 2004 9.849 9.857 9.833 9.837 15,972 -0.01(-0.06%)
Nov 24, 2004 9.810 9.843 9.810 9.843 10,648 +0.04(+0.44%)
Nov 23, 2004 9.800 9.814 9.744 9.800 20,812 -0.00(-0.04%)
Nov 22, 2004 9.742 9.814 9.715 9.804 37,268 +0.06(+0.59%)
Nov 19, 2004 9.888 9.888 9.746 9.746 47,432 -0.13(-1.30%)
Nov 18, 2004 9.860 9.882 9.860 9.874 17,424 +0.01(+0.15%)
Nov 17, 2004 9.868 9.936 9.837 9.860 46,464 -0.00(-0.04%)
Nov 16, 2004 9.897 9.897 9.841 9.864 9,196 -0.05(-0.48%)
Nov 15, 2004 9.855 9.917 9.855 9.911 25,168 +0.06(+0.57%)
Nov 12, 2004 9.804 9.862 9.781 9.855 75,020 +0.07(+0.68%)
Nov 11, 2004 9.740 9.802 9.725 9.789 34,364 +0.09(+0.89%)
Nov 10, 2004 9.746 9.746 9.700 9.702 22,748 -0.06(-0.63%)
Nov 09, 2004 9.719 9.764 9.711 9.764 12,584 +0.03(+0.34%)
Nov 08, 2004 9.773 9.773 9.698 9.731 37,268 -0.00(-0.04%)
Nov 05, 2004 9.715 9.752 9.684 9.736 46,464 +0.07(+0.75%)
Nov 04, 2004 9.548 9.667 9.521 9.663 58,564 +0.13(+1.37%)
Nov 03, 2004 9.607 9.607 9.486 9.533 81,796 +0.11(+1.16%)
Nov 02, 2004 9.440 9.510 9.409 9.424 197,956 +0.01(+0.15%)
Nov 01, 2004 9.395 9.432 9.395 9.409 22,748 +0.01(+0.07%)
Oct 29, 2004 9.430 9.432 9.386 9.403 14,520 +0.02(+0.24%)
Oct 28, 2004 9.374 9.434 9.368 9.380 25,168 +0.01(+0.09%)
Oct 27, 2004 9.262 9.401 9.200 9.372 54,208 +0.16(+1.73%)
Oct 26, 2004 9.112 9.213 9.107 9.213 36,300 +0.11(+1.23%)
Oct 25, 2004 9.083 9.122 9.083 9.101 77,924 -0.04(-0.38%)
Oct 22, 2004 9.244 9.244 9.134 9.136 12,100 -0.14(-1.51%)
Oct 21, 2004 9.246 9.277 9.192 9.277 23,716 +0.05(+0.51%)
Oct 20, 2004 9.157 9.229 9.157 9.229 8,228 +0.04(+0.38%)
Oct 19, 2004 9.289 9.320 9.194 9.194 32,912 -0.07(-0.74%)
Oct 18, 2004 9.205 9.273 9.205 9.262 12,100 +0.06(+0.63%)
Oct 15, 2004 9.215 9.233 9.205 9.205 12,100 +0.04(+0.41%)
Oct 14, 2004 9.254 9.254 9.167 9.167 10,164 -0.09(-0.94%)
Oct 13, 2004 9.378 9.378 9.248 9.254 3,872 -0.08(-0.84%)
Oct 12, 2004 9.298 9.333 9.277 9.333 6,776 -0.00(-0.02%)
Oct 11, 2004 9.337 9.337 9.308 9.335 15,488 +0.04(+0.47%)
Oct 08, 2004 9.417 9.417 9.291 9.291 39,204 -0.12(-1.27%)
Oct 07, 2004 9.475 9.475 9.411 9.411 4,356 -0.07(-0.72%)
Oct 06, 2004 9.432 9.490 9.432 9.479 34,848 +0.04(+0.37%)
Oct 05, 2004 9.479 9.479 9.430 9.444 17,424 -0.03(-0.28%)
Oct 04, 2004 9.498 9.508 9.467 9.471 23,232 +0.04(+0.46%)
Oct 01, 2004 9.351 9.432 9.351 9.428 9,196 +0.16(+1.69%)
Sep 30, 2004 9.324 9.324 9.258 9.271 24,200 +0.00(+0.02%)
Sep 29, 2004 9.174 9.281 9.174 9.269 14,036 +0.04(+0.38%)
Sep 28, 2004 9.194 9.233 9.165 9.233 32,912 +0.07(+0.72%)
Sep 27, 2004 9.180 9.221 9.167 9.167 40,656 -0.08(-0.85%)
Sep 24, 2004 9.240 9.287 9.240 9.246 5,808 -0.02(-0.22%)
Sep 23, 2004 9.281 9.281 9.229 9.267 24,684 -0.02(-0.20%)
Sep 22, 2004 9.355 9.355 9.281 9.285 28,072 -0.11(-1.12%)
Sep 21, 2004 9.331 9.390 9.331 9.390 13,068 +0.03(+0.35%)
Sep 20, 2004 9.337 9.395 9.337 9.357 16,940 -0.02(-0.22%)
Sep 17, 2004 9.362 9.401 9.362 9.378 12,584 -0.02(-0.26%)
Sep 16, 2004 9.417 9.424 9.386 9.403 451,572 +0.03(+0.35%)
Sep 15, 2004 9.419 9.419 9.362 9.370 99,220 -0.10(-1.05%)
Sep 14, 2004 9.450 9.477 9.440 9.469 13,552 +0.05(+0.55%)
Sep 13, 2004 9.434 9.471 9.417 9.417 50,820 +0.02(+0.20%)
Sep 10, 2004 9.347 9.405 9.343 9.399 9,196 +0.02(+0.20%)
Sep 09, 2004 9.355 9.380 9.324 9.380 17,424 +0.02(+0.18%)
Sep 08, 2004 9.335 9.388 9.335 9.364 21,780 +0.01(+0.11%)
Sep 07, 2004 9.360 9.393 9.329 9.353 20,328 +0.02(+0.20%)
Sep 03, 2004 9.355 9.355 9.326 9.335 10,648 +0.02(+0.24%)
Sep 02, 2004 9.298 9.312 9.290 9.312 7,260 +0.04(+0.45%)
Sep 01, 2004 9.262 9.293 9.227 9.271 13,552 +0.06(+0.70%)
Aug 31, 2004 9.233 9.233 9.190 9.207 29,040 -0.08(-0.82%)
Aug 30, 2004 9.318 9.318 9.277 9.283 12,584 -0.07(-0.73%)
Aug 27, 2004 9.326 9.351 9.304 9.351 7,260 +0.05(+0.49%)
Aug 26, 2004 9.298 9.324 9.298 9.306 18,876 -0.01(-0.16%)
Aug 25, 2004 9.209 9.320 9.209 9.320 6,776 +0.11(+1.17%)
Aug 24, 2004 9.269 9.269 9.209 9.213 121,000 -0.03(-0.31%)
Aug 23, 2004 9.252 9.275 9.233 9.242 29,040 +0.00(+0.04%)
Aug 20, 2004 9.180 9.242 9.174 9.238 25,652 +0.07(+0.72%)
Aug 19, 2004 9.182 9.192 9.149 9.171 49,368 -0.02(-0.25%)
Aug 18, 2004 9.132 9.196 9.114 9.194 11,616 +0.09(+0.95%)
Aug 17, 2004 9.112 9.124 9.095 9.107 12,100 +0.04(+0.41%)
Aug 16, 2004 8.994 9.091 8.977 9.070 12,584 +0.15(+1.74%)
Aug 13, 2004 8.948 8.975 8.915 8.915 12,100 -0.06(-0.67%)
Aug 12, 2004 9.041 9.041 8.975 8.975 12,584 -0.04(-0.39%)
Aug 11, 2004 8.998 9.037 8.998 9.010 12,100 -0.03(-0.30%)
Aug 10, 2004 8.959 9.043 8.959 9.037 14,036 +0.05(+0.55%)
Aug 09, 2004 8.967 9.008 8.950 8.988 20,328 -0.01(-0.11%)
Aug 06, 2004 9.054 9.066 8.981 8.998 69,696 -0.13(-1.47%)
Aug 05, 2004 9.283 9.283 9.132 9.132 20,328 -0.16(-1.76%)
Aug 04, 2004 9.231 9.304 9.223 9.295 9,680 -0.03(-0.29%)
Aug 03, 2004 9.349 9.355 9.256 9.322 199,408 -0.04(-0.46%)
Aug 02, 2004 9.250 9.380 9.250 9.366 52,272 +0.04(+0.47%)
Jul 30, 2004 9.260 9.343 9.260 9.322 16,456 +0.03(+0.33%)
Jul 29, 2004 9.293 9.320 9.267 9.291 30,492 +0.02(+0.22%)
Jul 28, 2004 9.227 9.273 9.145 9.271 23,232 +0.00(+0.02%)
Jul 27, 2004 9.229 9.273 9.202 9.269 8,228 +0.10(+1.08%)
Jul 26, 2004 9.200 9.200 9.122 9.169 25,168 -0.05(-0.49%)
Jul 23, 2004 9.287 9.287 9.192 9.215 35,816 -0.14(-1.48%)
Jul 22, 2004 9.310 9.360 9.242 9.353 128,260 +0.01(+0.15%)
Jul 21, 2004 9.465 9.465 9.339 9.339 34,364 -0.07(-0.75%)
Jul 20, 2004 9.362 9.426 9.362 9.409 24,684 +0.05(+0.55%)
Jul 19, 2004 9.349 9.386 9.305 9.357 48,884 -0.05(-0.55%)
Jul 16, 2004 9.504 9.504 9.390 9.409 20,812 -0.05(-0.50%)
Jul 15, 2004 9.556 9.556 9.446 9.457 58,564 -0.06(-0.63%)
Jul 14, 2004 9.519 9.585 9.483 9.517 36,300 -0.04(-0.41%)
Jul 13, 2004 9.574 9.574 9.541 9.556 461,252 +0.01(+0.11%)
Jul 12, 2004 9.543 9.545 9.475 9.545 574,024 +0.00(+0.04%)
Jul 09, 2004 9.572 9.572 9.517 9.541 13,552 +0.01(+0.15%)
Jul 08, 2004 9.605 9.616 9.525 9.527 59,048 -0.05(-0.56%)
Jul 07, 2004 9.568 9.632 9.568 9.581 23,716 -0.03(-0.28%)
Jul 06, 2004 9.626 9.632 9.548 9.607 15,004 -0.05(-0.53%)
Jul 02, 2004 9.647 9.711 9.647 9.659 55,660 -0.05(-0.53%)
Jul 01, 2004 9.818 9.818 9.674 9.711 29,040 -0.14(-1.47%)
Jun 30, 2004 9.789 9.870 9.787 9.855 94,380 +0.06(+0.57%)
Jun 29, 2004 9.773 9.806 9.773 9.800 13,068 +0.04(+0.40%)
Jun 28, 2004 9.847 9.847 9.760 9.760 12,584 -0.04(-0.40%)
Jun 25, 2004 9.814 9.868 9.798 9.800 21,780 -0.04(-0.36%)
Jun 24, 2004 9.870 9.882 9.835 9.835 15,488 -0.05(-0.46%)
Jun 23, 2004 9.767 9.880 9.750 9.880 24,200 +0.09(+0.91%)
Jun 22, 2004 9.760 9.791 9.698 9.791 29,040 +0.04(+0.36%)
Jun 21, 2004 9.829 9.839 9.756 9.756 16,456 -0.06(-0.63%)
Jun 18, 2004 9.804 9.855 9.779 9.818 10,648 +0.03(+0.30%)
Jun 17, 2004 9.829 9.829 9.760 9.789 7,744 -0.06(-0.65%)
Jun 16, 2004 9.855 9.855 9.835 9.853 76,472 +0.01(+0.06%)
Jun 15, 2004 9.862 9.895 9.847 9.847 31,944 +0.08(+0.78%)
Jun 14, 2004 9.835 9.835 9.771 9.771 15,488 -0.09(-0.90%)
Jun 10, 2004 9.893 9.893 9.841 9.860 50,336 -0.00(-0.04%)
Jun 09, 2004 9.886 9.913 9.857 9.864 185,856 -0.05(-0.50%)
Jun 08, 2004 9.915 9.932 9.866 9.913 44,044 +0.03(+0.27%)
Jun 07, 2004 9.843 9.886 9.843 9.886 21,296 +0.11(+1.12%)
Jun 04, 2004 9.835 9.835 9.777 9.777 98,252 +0.01(+0.06%)
Jun 03, 2004 9.789 9.789 9.771 9.771 4,840 -0.04(-0.44%)
Jun 02, 2004 9.789 9.816 9.738 9.814 6,292 +0.06(+0.59%)
Jun 01, 2004 9.746 9.756 9.676 9.756 65,824 +0.00(+0.04%)
May 28, 2004 9.742 9.760 9.731 9.752 15,004 +0.01(+0.06%)
May 27, 2004 9.727 9.760 9.707 9.746 20,328 +0.06(+0.64%)
May 26, 2004 9.659 9.696 9.645 9.684 58,564 +0.06(+0.67%)
May 25, 2004 9.467 9.630 9.260 9.620 26,136 +0.10(+1.06%)
May 24, 2004 9.583 9.583 9.490 9.519 459,316 +0.02(+0.26%)
May 21, 2004 9.539 9.558 9.492 9.494 19,844 +0.00(+0.04%)
May 20, 2004 9.475 9.500 9.465 9.490 10,648 -0.06(-0.58%)
May 19, 2004 9.585 9.626 9.545 9.545 60,500 +0.05(+0.48%)
May 18, 2004 9.519 9.525 9.483 9.500 24,684 +0.06(+0.66%)
May 17, 2004 9.446 9.486 9.390 9.438 140,844 -0.11(-1.15%)
May 14, 2004 9.548 9.572 9.477 9.548 112,772 +0.00(+0.02%)
May 13, 2004 9.576 9.599 9.539 9.545 5,808 -0.02(-0.22%)
May 12, 2004 9.576 9.576 9.395 9.566 247,808 -0.01(-0.15%)
May 11, 2004 9.572 9.583 9.548 9.581 56,144 +0.10(+1.07%)
May 10, 2004 9.463 9.525 9.440 9.479 29,040 -0.12(-1.23%)
May 07, 2004 9.624 9.680 9.597 9.597 7,744 -0.04(-0.41%)
May 06, 2004 9.667 9.667 9.597 9.636 17,908 -0.05(-0.55%)
May 05, 2004 9.692 9.723 9.676 9.690 26,620 +0.05(+0.54%)
May 04, 2004 9.686 9.731 9.626 9.638 21,296 -0.02(-0.26%)
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.