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

Dexcom Inc (NQ: DXCM )

131.36 -0.55 (-0.42%)
Streaming Delayed Price Updated: 4:00 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, 2011 4.183 4.207 4.147 4.162 1,888,728 -0.00(-0.06%)
Apr 28, 2011 4.085 4.170 4.085 4.165 581,944 +0.08(+1.90%)
Apr 27, 2011 4.062 4.093 3.990 4.088 873,300 +0.02(+0.55%)
Apr 26, 2011 4.130 4.210 4.065 4.065 1,275,936 -0.06(-1.39%)
Apr 25, 2011 4.075 4.130 4.000 4.122 759,496 +0.02(+0.61%)
Apr 21, 2011 4.183 4.192 4.067 4.098 585,212 -0.05(-1.15%)
Apr 20, 2011 4.013 4.147 3.985 4.145 2,278,828 +0.19(+4.87%)
Apr 19, 2011 3.958 3.973 3.840 3.953 2,370,300 +0.01(+0.19%)
Apr 18, 2011 3.945 3.985 3.877 3.945 1,336,528 -0.06(-1.44%)
Apr 15, 2011 3.967 4.020 3.913 4.003 2,109,316 +0.01(+0.31%)
Apr 14, 2011 4.013 4.030 3.942 3.990 1,591,608 -0.07(-1.78%)
Apr 13, 2011 4.043 4.065 4.000 4.062 694,848 +0.04(+0.93%)
Apr 12, 2011 4.062 4.082 4.000 4.025 869,988 -0.06(-1.53%)
Apr 11, 2011 4.045 4.125 4.016 4.088 809,028 +0.04(+0.86%)
Apr 08, 2011 4.112 4.162 4.045 4.053 1,870,620 -0.02(-0.61%)
Apr 07, 2011 4.117 4.213 4.077 4.077 2,183,504 -0.05(-1.15%)
Apr 06, 2011 4.093 4.165 4.048 4.125 1,431,420 +0.04(+0.86%)
Apr 05, 2011 4.035 4.105 3.990 4.090 1,323,568 +0.05(+1.36%)
Apr 04, 2011 4.090 4.133 4.027 4.035 961,268 -0.03(-0.80%)
Apr 01, 2011 3.908 4.067 3.890 4.067 2,375,408 +0.19(+4.83%)
Mar 31, 2011 3.942 3.973 3.877 3.880 1,024,532 -0.06(-1.46%)
Mar 30, 2011 3.905 3.967 3.862 3.938 1,072,748 +0.04(+0.90%)
Mar 29, 2011 3.760 3.915 3.740 3.902 2,542,660 +0.19(+5.26%)
Mar 28, 2011 3.685 3.752 3.663 3.708 1,515,284 +0.05(+1.30%)
Mar 25, 2011 3.658 3.720 3.638 3.660 1,249,848 +0.03(+0.76%)
Mar 24, 2011 3.600 3.640 3.545 3.632 995,788 +0.06(+1.75%)
Mar 23, 2011 3.625 3.658 3.565 3.570 1,422,584 -0.06(-1.55%)
Mar 22, 2011 3.565 3.640 3.565 3.626 1,453,244 +0.06(+1.72%)
Mar 21, 2011 3.500 3.572 3.470 3.565 2,798,272 +0.23(+6.82%)
Mar 18, 2011 3.350 3.355 3.301 3.337 1,159,068 +0.01(+0.38%)
Mar 17, 2011 3.375 3.422 3.320 3.325 1,011,076 -0.01(-0.45%)
Mar 16, 2011 3.340 3.382 3.277 3.340 2,349,284 -0.01(-0.30%)
Mar 15, 2011 3.280 3.375 3.250 3.350 1,553,432 -0.05(-1.47%)
Mar 14, 2011 3.380 3.470 3.375 3.400 1,279,008 -0.07(-1.95%)
Mar 11, 2011 3.467 3.490 3.415 3.467 1,598,004 -0.01(-0.22%)
Mar 10, 2011 3.513 3.618 3.433 3.475 1,945,744 -0.08(-2.39%)
Mar 09, 2011 3.555 3.598 3.510 3.560 804,404 -0.02(-0.42%)
Mar 08, 2011 3.595 3.627 3.522 3.575 1,199,176 -0.03(-0.76%)
Mar 07, 2011 3.790 3.790 3.513 3.603 1,555,872 -0.18(-4.76%)
Mar 04, 2011 3.683 3.817 3.663 3.783 3,395,788 +0.14(+3.77%)
Mar 03, 2011 3.623 3.692 3.595 3.645 900,064 +0.06(+1.67%)
Mar 02, 2011 3.533 3.590 3.493 3.585 1,453,000 +0.04(+1.13%)
Mar 01, 2011 3.678 3.732 3.535 3.545 1,188,204 -0.11(-3.08%)
Feb 28, 2011 3.710 3.760 3.580 3.658 851,384 -0.02(-0.68%)
Feb 25, 2011 3.603 3.688 3.575 3.683 842,700 +0.12(+3.44%)
Feb 24, 2011 3.547 3.562 3.502 3.560 986,588 +0.02(+0.49%)
Feb 23, 2011 3.580 3.623 3.485 3.542 1,271,640 -0.04(-1.25%)
Feb 22, 2011 3.655 3.697 3.567 3.587 830,256 -0.12(-3.17%)
Feb 18, 2011 3.745 3.745 3.623 3.705 1,134,516 -0.02(-0.67%)
Feb 17, 2011 3.683 3.735 3.630 3.730 851,720 +0.05(+1.36%)
Feb 16, 2011 3.670 3.688 3.630 3.680 752,908 +0.02(+0.41%)
Feb 15, 2011 3.672 3.700 3.625 3.665 809,136 -0.01(-0.20%)
Feb 14, 2011 3.675 3.720 3.652 3.672 691,336 -0.02(-0.41%)
Feb 11, 2011 3.660 3.690 3.632 3.688 542,100 +0.00(+0.14%)
Feb 10, 2011 3.650 3.692 3.612 3.683 867,148 -0.00(-0.14%)
Feb 09, 2011 3.645 3.737 3.587 3.688 1,022,792 +0.02(+0.61%)
Feb 08, 2011 3.632 3.678 3.534 3.665 1,839,424 +0.02(+0.62%)
Feb 07, 2011 3.570 3.685 3.560 3.643 1,010,088 +0.06(+1.75%)
Feb 04, 2011 3.542 3.632 3.502 3.580 585,276 +0.04(+1.27%)
Feb 03, 2011 3.467 3.535 3.442 3.535 776,096 +0.07(+2.02%)
Feb 02, 2011 3.525 3.572 3.453 3.465 2,135,288 -0.07(-1.91%)
Feb 01, 2011 3.535 3.635 3.515 3.533 1,981,068 +0.01(+0.18%)
Jan 31, 2011 3.553 3.618 3.487 3.526 1,481,928 +0.00(+0.04%)
Jan 28, 2011 3.615 3.625 3.433 3.525 2,199,088 -0.10(-2.69%)
Jan 27, 2011 3.627 3.695 3.603 3.623 1,233,896 -0.00(-0.07%)
Jan 26, 2011 3.595 3.720 3.595 3.625 2,453,400 +0.00(+0.00%)
Jan 25, 2011 3.678 3.730 3.585 3.625 864,212 -0.06(-1.76%)
Jan 24, 2011 3.592 3.735 3.592 3.690 839,044 +0.09(+2.50%)
Jan 21, 2011 3.692 3.732 3.580 3.600 1,971,716 -0.08(-2.17%)
Jan 20, 2011 3.750 3.752 3.663 3.680 2,649,412 -0.10(-2.65%)
Jan 19, 2011 3.950 4.015 3.705 3.780 3,274,332 -0.17(-4.24%)
Jan 18, 2011 3.862 4.013 3.805 3.947 2,425,980 +0.10(+2.60%)
Jan 14, 2011 3.868 3.902 3.805 3.848 3,148,488 -0.01(-0.19%)
Jan 13, 2011 3.768 3.880 3.715 3.855 3,715,020 +0.06(+1.65%)
Jan 12, 2011 3.500 3.800 3.500 3.792 6,406,636 +0.29(+8.28%)
Jan 11, 2011 3.428 3.513 3.405 3.502 1,394,160 +0.08(+2.26%)
Jan 10, 2011 3.405 3.435 3.357 3.425 901,804 -0.01(-0.22%)
Jan 07, 2011 3.440 3.458 3.393 3.433 865,864 +0.01(+0.22%)
Jan 06, 2011 3.417 3.442 3.390 3.425 636,596 +0.00(+0.00%)
Jan 05, 2011 3.333 3.425 3.328 3.425 952,016 +0.09(+2.85%)
Jan 04, 2011 3.442 3.460 3.285 3.330 1,272,736 -0.10(-2.84%)
Jan 03, 2011 3.435 3.442 3.368 3.428 2,430,076 +0.02(+0.44%)
Dec 31, 2010 3.442 3.495 3.377 3.413 777,032 -0.03(-0.87%)
Dec 30, 2010 3.478 3.513 3.410 3.442 804,572 -0.05(-1.36%)
Dec 29, 2010 3.435 3.495 3.397 3.490 695,344 +0.06(+1.60%)
Dec 28, 2010 3.440 3.450 3.385 3.435 369,160 +0.01(+0.22%)
Dec 27, 2010 3.405 3.445 3.375 3.428 449,940 +0.03(+0.73%)
Dec 23, 2010 3.360 3.490 3.348 3.402 1,292,516 -0.05(-1.52%)
Dec 22, 2010 3.400 3.458 3.377 3.455 802,380 +0.05(+1.47%)
Dec 21, 2010 3.400 3.425 3.357 3.405 629,576 +0.02(+0.74%)
Dec 20, 2010 3.288 3.400 3.288 3.380 1,273,832 +0.10(+3.13%)
Dec 17, 2010 3.277 3.300 3.212 3.277 3,251,912 -0.01(-0.23%)
Dec 16, 2010 3.220 3.306 3.220 3.285 1,666,108 +0.08(+2.42%)
Dec 15, 2010 3.220 3.263 3.197 3.208 1,429,960 -0.03(-1.00%)
Dec 14, 2010 3.020 3.240 3.000 3.240 1,786,528 +0.22(+7.37%)
Dec 13, 2010 3.058 3.067 3.018 3.018 756,704 -0.03(-1.06%)
Dec 10, 2010 3.053 3.065 3.033 3.050 1,707,032 +0.01(+0.32%)
Dec 09, 2010 3.050 3.072 3.002 3.040 800,364 +0.01(+0.41%)
Dec 08, 2010 3.053 3.083 3.007 3.027 1,123,000 -0.01(-0.41%)
Dec 07, 2010 2.973 3.087 2.945 3.040 1,348,716 +0.04(+1.33%)
Dec 06, 2010 2.938 3.013 2.938 3.000 947,912 +0.05(+1.69%)
Dec 03, 2010 2.920 2.973 2.920 2.950 811,636 +0.01(+0.43%)
Dec 02, 2010 2.985 3.000 2.930 2.938 1,069,520 -0.04(-1.34%)
Dec 01, 2010 2.880 3.027 2.880 2.978 1,719,968 +0.16(+5.63%)
Nov 30, 2010 2.845 2.905 2.806 2.819 1,947,680 -0.05(-1.87%)
Nov 29, 2010 2.947 2.955 2.810 2.873 2,092,552 -0.10(-3.28%)
Nov 26, 2010 2.965 2.987 2.947 2.970 313,104 -0.02(-0.67%)
Nov 24, 2010 2.970 2.990 2.990 2.990 862,172 +0.04(+1.27%)
Nov 23, 2010 2.933 2.965 2.902 2.953 784,476 -0.01(-0.51%)
Nov 22, 2010 2.960 3.035 2.922 2.967 944,332 -0.02(-0.50%)
Nov 19, 2010 2.978 3.095 2.975 2.982 1,829,472 +0.01(+0.34%)
Nov 18, 2010 2.942 2.995 2.915 2.973 1,205,572 +0.06(+2.06%)
Nov 17, 2010 2.980 2.980 2.897 2.913 1,656,892 -0.05(-1.69%)
Nov 16, 2010 2.962 3.025 2.924 2.962 1,877,032 -0.01(-0.25%)
Nov 15, 2010 2.930 2.990 2.930 2.970 1,032,992 +0.04(+1.45%)
Nov 12, 2010 2.950 2.993 2.915 2.928 1,552,608 -0.05(-1.68%)
Nov 11, 2010 3.000 3.025 2.950 2.978 2,013,596 -0.06(-1.89%)
Nov 10, 2010 2.990 3.040 2.902 3.035 2,635,484 +0.06(+1.85%)
Nov 09, 2010 2.820 3.025 2.803 2.980 11,102,152 +0.23(+8.27%)
Nov 08, 2010 2.695 2.772 2.558 2.752 4,478,040 +0.04(+1.47%)
Nov 05, 2010 2.562 2.922 2.478 2.712 29,506,004 -0.77(-22.00%)
Nov 04, 2010 3.530 3.587 3.453 3.478 1,638,404 +0.00(+0.00%)
Nov 03, 2010 3.455 3.500 3.420 3.478 946,972 +0.02(+0.43%)
Nov 02, 2010 3.433 3.490 3.385 3.462 904,588 +0.08(+2.29%)
Nov 01, 2010 3.453 3.495 3.350 3.385 1,464,064 -0.06(-1.81%)
Oct 29, 2010 3.470 3.505 3.433 3.447 663,664 -0.02(-0.51%)
Oct 28, 2010 3.540 3.540 3.455 3.465 550,816 -0.04(-1.07%)
Oct 27, 2010 3.515 3.560 3.470 3.502 1,009,552 -0.01(-0.36%)
Oct 25, 2010 3.575 3.580 3.465 3.515 1,037,624 -0.02(-0.64%)
Oct 22, 2010 3.467 3.538 3.430 3.538 613,716 +0.08(+2.31%)
Oct 21, 2010 3.545 3.553 3.428 3.458 1,148,524 -0.06(-1.71%)
Oct 20, 2010 3.547 3.598 3.487 3.518 1,127,524 -0.02(-0.42%)
Oct 19, 2010 3.525 3.618 3.500 3.533 1,120,900 -0.05(-1.53%)
Oct 18, 2010 3.545 3.590 3.500 3.587 645,844 +0.06(+1.77%)
Oct 15, 2010 3.598 3.598 3.478 3.525 878,924 -0.02(-0.70%)
Oct 14, 2010 3.562 3.618 3.502 3.550 1,295,692 -0.02(-0.63%)
Oct 13, 2010 3.518 3.618 3.481 3.572 1,691,144 +0.07(+2.07%)
Oct 12, 2010 3.490 3.527 3.450 3.500 808,056 -0.01(-0.36%)
Oct 11, 2010 3.410 3.572 3.410 3.513 1,281,152 +0.10(+2.93%)
Oct 08, 2010 3.333 3.435 3.303 3.413 1,845,932 +0.07(+2.17%)
Oct 07, 2010 3.353 3.355 3.303 3.340 1,168,996 +0.01(+0.30%)
Oct 06, 2010 3.322 3.357 3.295 3.330 965,520 +0.01(+0.21%)
Oct 05, 2010 3.350 3.373 3.303 3.323 2,532,752 +0.01(+0.17%)
Oct 04, 2010 3.315 3.350 3.250 3.317 897,056 +0.00(+0.08%)
Oct 01, 2010 3.340 3.340 3.265 3.315 1,109,916 +0.01(+0.30%)
Sep 30, 2010 3.382 3.382 3.223 3.305 1,978,660 -0.04(-1.27%)
Sep 29, 2010 3.362 3.400 3.345 3.348 1,263,768 -0.03(-1.03%)
Sep 28, 2010 3.417 3.462 3.342 3.382 1,821,596 -0.04(-1.02%)
Sep 27, 2010 3.525 3.525 3.405 3.417 1,015,760 -0.10(-2.77%)
Sep 24, 2010 3.455 3.545 3.413 3.515 1,676,208 +0.12(+3.38%)
Sep 23, 2010 3.425 3.482 3.357 3.400 1,103,688 -0.06(-1.81%)
Sep 22, 2010 3.445 3.498 3.433 3.462 1,172,168 +0.01(+0.36%)
Sep 21, 2010 3.465 3.487 3.415 3.450 2,324,348 -0.01(-0.22%)
Sep 20, 2010 3.357 3.470 3.325 3.458 1,362,692 +0.12(+3.60%)
Sep 17, 2010 3.365 3.375 3.260 3.337 1,967,164 -0.02(-0.45%)
Sep 15, 2010 3.275 3.373 3.265 3.353 1,205,456 +0.07(+2.21%)
Sep 14, 2010 3.292 3.335 3.270 3.280 931,512 -0.03(-0.76%)
Sep 13, 2010 3.315 3.340 3.245 3.305 1,848,308 +0.04(+1.15%)
Sep 10, 2010 3.373 3.390 3.248 3.268 1,095,596 -0.10(-3.04%)
Sep 09, 2010 3.337 3.417 3.305 3.370 1,156,248 +0.09(+2.74%)
Sep 08, 2010 3.237 3.350 3.237 3.280 1,063,584 +0.04(+1.16%)
Sep 07, 2010 3.272 3.317 3.225 3.243 1,166,088 -0.03(-1.03%)
Sep 03, 2010 3.300 3.356 3.192 3.276 1,131,048 +0.00(+0.04%)
Sep 02, 2010 3.195 3.283 3.163 3.275 1,050,456 +0.07(+2.18%)
Sep 01, 2010 3.118 3.220 3.118 3.205 1,750,632 +0.15(+4.82%)
Aug 31, 2010 3.143 3.212 3.058 3.058 2,163,920 -0.10(-3.09%)
Aug 30, 2010 3.180 3.235 3.152 3.155 911,124 -0.03(-0.94%)
Aug 27, 2010 3.110 3.200 3.038 3.185 1,621,896 +0.12(+4.08%)
Aug 26, 2010 3.098 3.160 3.025 3.060 775,184 -0.03(-0.97%)
Aug 25, 2010 3.005 3.105 3.005 3.090 1,226,500 +0.06(+2.06%)
Aug 24, 2010 3.083 3.123 3.013 3.027 1,556,316 -0.10(-3.12%)
Aug 23, 2010 3.125 3.175 3.050 3.125 2,159,484 +0.00(+0.16%)
Aug 20, 2010 3.087 3.145 3.010 3.120 1,225,096 +0.01(+0.24%)
Aug 19, 2010 3.140 3.188 3.060 3.112 1,443,884 -0.05(-1.72%)
Aug 18, 2010 3.152 3.245 3.072 3.167 1,701,092 +0.02(+0.62%)
Aug 17, 2010 3.232 3.328 3.140 3.147 1,985,544 -0.04(-1.10%)
Aug 16, 2010 3.042 3.208 3.042 3.183 3,165,348 +0.11(+3.66%)
Aug 13, 2010 3.024 3.140 3.022 3.070 1,966,356 +0.03(+1.07%)
Aug 12, 2010 2.973 3.058 2.930 3.038 1,587,936 +0.02(+0.50%)
Aug 11, 2010 3.002 3.085 3.002 3.022 1,620,692 -0.06(-1.95%)
Aug 10, 2010 2.970 3.100 2.953 3.083 2,063,576 +0.07(+2.32%)
Aug 09, 2010 2.953 3.018 2.908 3.013 1,234,984 +0.08(+2.90%)
Aug 06, 2010 2.935 2.935 2.835 2.928 960,084 -0.05(-1.60%)
Aug 05, 2010 3.027 3.027 2.959 2.975 972,376 -0.09(-2.94%)
Aug 04, 2010 3.007 3.087 2.942 3.065 1,836,672 +0.13(+4.61%)
Aug 03, 2010 2.902 2.967 2.842 2.930 1,068,800 +0.02(+0.69%)
Aug 02, 2010 2.833 2.922 2.822 2.910 953,280 +0.12(+4.30%)
Jul 30, 2010 2.730 2.828 2.728 2.790 1,350,744 +0.01(+0.36%)
Jul 29, 2010 2.908 2.913 2.763 2.780 1,480,500 -0.09(-3.14%)
Jul 28, 2010 2.960 2.960 2.865 2.870 1,129,764 -0.10(-3.53%)
Jul 27, 2010 2.975 3.015 2.943 2.975 2,651,688 +0.02(+0.85%)
Jul 26, 2010 2.895 2.965 2.875 2.950 2,794,920 +0.08(+2.61%)
Jul 23, 2010 2.783 2.907 2.697 2.875 2,009,768 +0.08(+2.77%)
Jul 22, 2010 2.743 2.812 2.743 2.797 2,918,948 +0.11(+4.00%)
Jul 21, 2010 2.810 2.815 2.685 2.690 730,736 -0.09(-3.32%)
Jul 20, 2010 2.697 2.785 2.697 2.783 511,656 +0.04(+1.46%)
Jul 19, 2010 2.730 2.763 2.692 2.743 846,548 +0.02(+0.83%)
Jul 16, 2010 2.797 2.803 2.705 2.720 1,077,132 -0.11(-3.89%)
Jul 15, 2010 2.888 2.888 2.803 2.830 942,692 -0.06(-1.99%)
Jul 14, 2010 2.805 2.900 2.803 2.888 1,075,420 +0.06(+2.21%)
Jul 13, 2010 2.812 2.837 2.777 2.825 999,188 +0.06(+2.08%)
Jul 12, 2010 2.857 2.890 2.760 2.768 1,046,436 -0.09(-3.32%)
Jul 09, 2010 2.797 2.873 2.775 2.862 1,040,632 +0.05(+1.87%)
Jul 08, 2010 2.870 2.870 2.757 2.810 1,893,828 -0.03(-1.14%)
Jul 07, 2010 2.777 2.848 2.752 2.842 928,708 +0.08(+3.08%)
Jul 06, 2010 2.905 2.943 2.723 2.757 3,253,648 -0.11(-3.75%)
Jul 02, 2010 2.850 2.902 2.770 2.865 1,019,320 +0.04(+1.51%)
Jul 01, 2010 2.888 2.888 2.670 2.822 1,714,212 -0.07(-2.34%)
Jun 30, 2010 2.783 3.005 2.775 2.890 1,899,828 +0.12(+4.14%)
Jun 29, 2010 2.800 2.835 2.737 2.775 1,244,044 -0.02(-0.72%)
Jun 25, 2010 2.710 2.795 2.632 2.795 3,357,176 +0.10(+3.61%)
Jun 24, 2010 2.748 2.775 2.688 2.697 1,350,260 -0.08(-2.71%)
Jun 23, 2010 2.783 2.822 2.717 2.772 594,248 -0.01(-0.45%)
Jun 22, 2010 2.868 2.910 2.777 2.785 906,632 -0.08(-2.79%)
Jun 21, 2010 2.900 2.975 2.839 2.865 989,436 -0.00(-0.09%)
Jun 18, 2010 2.853 2.875 2.797 2.868 2,121,240 +0.02(+0.70%)
Jun 17, 2010 2.933 2.934 2.805 2.848 1,266,312 -0.06(-2.23%)
Jun 16, 2010 2.627 2.933 2.578 2.913 3,921,416 +0.27(+10.32%)
Jun 15, 2010 2.553 2.650 2.502 2.640 1,628,124 +0.11(+4.24%)
Jun 14, 2010 2.565 2.603 2.510 2.533 1,202,648 +0.00(+0.00%)
Jun 11, 2010 2.405 2.533 2.405 2.533 1,384,072 +0.08(+3.26%)
Jun 10, 2010 2.480 2.495 2.400 2.453 1,674,172 +0.02(+0.82%)
Jun 09, 2010 2.337 2.493 2.315 2.433 2,124,612 +0.13(+5.53%)
Jun 08, 2010 2.330 2.355 2.230 2.305 964,224 -0.02(-0.75%)
Jun 07, 2010 2.410 2.458 2.310 2.322 1,475,544 -0.07(-3.08%)
Jun 04, 2010 2.515 2.612 2.390 2.396 1,210,144 -0.20(-7.66%)
Jun 03, 2010 2.553 2.625 2.535 2.595 997,348 +0.03(+1.27%)
Jun 02, 2010 2.453 2.572 2.425 2.562 2,491,176 +0.11(+4.59%)
Jun 01, 2010 2.585 2.587 2.333 2.450 3,406,668 -0.18(-6.93%)
May 28, 2010 2.598 2.650 2.522 2.632 888,272 +0.03(+1.35%)
May 27, 2010 2.555 2.607 2.493 2.598 810,948 +0.11(+4.42%)
May 26, 2010 2.530 2.640 2.475 2.487 1,233,784 -0.04(-1.39%)
May 25, 2010 2.417 2.533 2.385 2.522 1,240,036 +0.04(+1.41%)
May 24, 2010 2.570 2.570 2.480 2.487 826,504 -0.09(-3.59%)
May 21, 2010 2.505 2.587 2.433 2.580 2,049,552 +0.02(+0.98%)
May 20, 2010 2.600 2.708 2.533 2.555 2,100,908 -0.18(-6.50%)
May 19, 2010 2.678 2.790 2.678 2.732 1,735,508 +0.06(+2.34%)
May 18, 2010 2.783 2.800 2.655 2.670 630,996 -0.07(-2.64%)
May 17, 2010 2.740 2.790 2.647 2.743 970,732 +0.01(+0.18%)
May 14, 2010 2.705 2.752 2.672 2.737 950,608 +0.01(+0.27%)
May 13, 2010 2.675 2.815 2.675 2.730 812,240 +0.06(+2.34%)
May 12, 2010 2.533 2.678 2.533 2.667 923,208 +0.15(+5.96%)
May 11, 2010 2.482 2.555 2.320 2.518 1,286,756 +0.14(+5.78%)
May 10, 2010 2.377 2.463 2.350 2.380 1,651,124 +0.06(+2.70%)
May 07, 2010 2.470 2.540 2.288 2.317 2,571,300 -0.15(-6.17%)
May 06, 2010 2.575 2.583 2.428 2.470 2,814,840 -0.16(-6.08%)
May 05, 2010 2.672 2.725 2.575 2.630 1,068,412 -0.09(-3.22%)
May 04, 2010 2.797 2.797 2.685 2.717 1,164,180 -0.12(-4.23%)
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.