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

Hecla Mining Company (NY: HL )

5.890 -0.050 (-0.84%)
Streaming Delayed Price Updated: 11:56 AM EDT, May 23, 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 8.727 8.877 8.670 8.830 9,989,241 +0.08(+0.97%)
Apr 28, 2011 8.933 9.027 8.661 8.745 11,493,764 -0.16(-1.79%)
Apr 27, 2011 8.614 8.938 8.351 8.905 14,057,205 +0.34(+3.94%)
Apr 26, 2011 8.595 8.633 8.417 8.567 11,913,724 -0.14(-1.62%)
Apr 25, 2011 8.961 9.008 8.689 8.708 11,094,468 -0.17(-1.90%)
Apr 21, 2011 8.792 8.886 8.680 8.877 8,881,027 +0.23(+2.60%)
Apr 20, 2011 8.623 8.755 8.539 8.651 9,604,650 +0.20(+2.33%)
Apr 19, 2011 8.379 8.473 8.201 8.454 10,344,099 +0.14(+1.69%)
Apr 18, 2011 8.520 8.727 8.173 8.314 20,361,830 -0.70(-7.80%)
Apr 15, 2011 9.055 9.092 8.886 9.017 12,931,344 +0.08(+0.84%)
Apr 14, 2011 8.661 9.008 8.623 8.942 13,035,063 +0.32(+3.70%)
Apr 13, 2011 8.605 8.717 8.445 8.623 9,956,878 +0.04(+0.44%)
Apr 12, 2011 8.576 8.698 8.342 8.586 11,665,340 +0.02(+0.22%)
Apr 11, 2011 9.205 9.271 8.445 8.567 13,782,293 -0.59(-6.45%)
Apr 08, 2011 9.196 9.336 9.064 9.158 12,450,649 +0.20(+2.20%)
Apr 07, 2011 8.905 9.130 8.820 8.961 8,772,049 +0.04(+0.42%)
Apr 06, 2011 9.064 9.177 8.830 8.924 12,050,746 -0.02(-0.21%)
Apr 05, 2011 8.511 8.961 8.483 8.942 10,336,452 +0.38(+4.38%)
Apr 04, 2011 8.605 8.708 8.520 8.567 6,506,472 +0.12(+1.44%)
Apr 01, 2011 8.389 8.548 8.342 8.445 6,693,684 -0.08(-0.88%)
Mar 31, 2011 8.642 8.698 8.501 8.520 7,200,336 +0.03(+0.33%)
Mar 30, 2011 8.492 8.492 8.492 8.492 10,199,705 +0.17(+2.03%)
Mar 29, 2011 8.192 8.492 8.126 8.323 6,582,710 +0.06(+0.68%)
Mar 28, 2011 8.239 8.511 8.210 8.267 7,085,189 -0.16(-1.89%)
Mar 25, 2011 8.614 8.717 8.351 8.426 10,584,548 -0.13(-1.54%)
Mar 24, 2011 8.830 8.942 8.539 8.558 18,297,934 -0.13(-1.51%)
Mar 23, 2011 8.257 8.773 8.173 8.689 15,867,684 +0.52(+6.31%)
Mar 22, 2011 8.164 8.295 7.995 8.173 8,339,478 +0.01(+0.11%)
Mar 21, 2011 8.107 8.173 8.070 8.164 9,153,381 +0.34(+4.32%)
Mar 18, 2011 7.741 7.948 7.544 7.826 22,895,938 +0.24(+3.22%)
Mar 17, 2011 7.741 7.891 7.582 7.582 13,706,241 -0.07(-0.86%)
Mar 16, 2011 8.079 8.088 7.535 7.647 18,730,786 -0.34(-4.23%)
Mar 15, 2011 7.760 8.070 7.751 7.985 17,851,468 -0.06(-0.70%)
Mar 14, 2011 8.389 8.389 7.882 8.042 14,558,863 -0.40(-4.78%)
Mar 11, 2011 8.013 8.623 7.901 8.445 10,869,491 +0.24(+2.97%)
Mar 10, 2011 8.445 8.445 8.117 8.201 15,122,802 -0.44(-5.10%)
Mar 09, 2011 8.895 8.989 8.586 8.642 9,468,729 -0.26(-2.95%)
Mar 08, 2011 8.877 8.989 8.464 8.905 13,587,041 -0.04(-0.42%)
Mar 07, 2011 9.627 9.684 8.839 8.942 18,310,654 -0.55(-5.83%)
Mar 04, 2011 9.411 9.665 9.393 9.496 11,751,495 +0.16(+1.71%)
Mar 03, 2011 9.411 9.458 9.177 9.336 13,465,967 -0.27(-2.83%)
Mar 02, 2011 9.721 9.777 9.449 9.609 11,149,441 -0.04(-0.39%)
Mar 01, 2011 9.702 9.862 9.543 9.646 17,139,060 +0.12(+1.28%)
Feb 28, 2011 10.33 10.40 9.139 9.524 28,203,946 -0.60(-5.93%)
Feb 25, 2011 9.543 10.15 9.543 10.12 13,082,941 +0.66(+6.94%)
Feb 24, 2011 9.928 9.928 9.421 9.468 12,856,117 -0.43(-4.36%)
Feb 23, 2011 9.768 10.10 9.712 9.899 12,819,580 +0.14(+1.44%)
Feb 22, 2011 10.36 10.40 9.721 9.759 16,936,448 -0.17(-1.70%)
Feb 18, 2011 9.740 10.10 9.684 9.928 18,778,982 +0.29(+3.02%)
Feb 17, 2011 9.496 9.665 9.365 9.637 10,197,096 +0.26(+2.80%)
Feb 16, 2011 9.430 9.477 9.111 9.374 13,591,696 -0.15(-1.58%)
Feb 15, 2011 9.458 9.609 9.411 9.524 11,312,837 +0.30(+3.26%)
Feb 14, 2011 9.036 9.318 9.036 9.224 8,578,753 +0.27(+3.04%)
Feb 11, 2011 9.064 9.158 8.839 8.952 8,443,497 -0.03(-0.31%)
Feb 10, 2011 8.698 9.027 8.539 8.980 10,522,228 +0.11(+1.27%)
Feb 09, 2011 9.243 9.308 8.830 8.867 12,358,710 -0.35(-3.77%)
Feb 08, 2011 9.252 9.327 9.139 9.214 10,056,926 +0.16(+1.76%)
Feb 07, 2011 9.186 9.348 9.036 9.055 10,651,643 -0.02(-0.21%)
Feb 04, 2011 9.308 9.430 9.017 9.074 14,341,301 -0.16(-1.73%)
Feb 03, 2011 8.727 9.290 8.529 9.233 14,218,507 +0.58(+6.72%)
Feb 02, 2011 8.783 8.811 8.539 8.651 8,727,736 -0.12(-1.39%)
Feb 01, 2011 8.586 8.802 8.454 8.773 11,060,424 +0.33(+3.89%)
Jan 31, 2011 8.445 8.633 8.295 8.445 13,592,490 -0.08(-0.99%)
Jan 28, 2011 8.032 8.727 7.976 8.529 21,398,794 +0.46(+5.70%)
Jan 27, 2011 8.501 8.539 8.032 8.070 16,143,220 -0.44(-5.18%)
Jan 26, 2011 7.910 8.520 7.891 8.511 16,744,761 +0.62(+7.85%)
Jan 25, 2011 7.863 7.938 7.685 7.891 17,333,484 -0.11(-1.41%)
Jan 24, 2011 8.051 8.286 7.910 8.004 13,689,100 -0.10(-1.27%)
Jan 21, 2011 8.361 8.445 8.098 8.107 14,195,528 -0.29(-3.46%)
Jan 20, 2011 8.548 8.558 8.164 8.398 20,731,928 -0.52(-5.79%)
Jan 19, 2011 9.365 9.421 8.886 8.914 9,728,034 -0.24(-2.66%)
Jan 18, 2011 9.111 9.271 9.083 9.158 8,880,630 +0.17(+1.88%)
Jan 14, 2011 8.942 9.102 8.867 8.989 11,504,288 -0.16(-1.74%)
Jan 13, 2011 9.702 9.740 9.074 9.149 13,386,865 -0.53(-5.43%)
Jan 12, 2011 9.759 9.796 9.533 9.674 8,543,118 -0.04(-0.39%)
Jan 11, 2011 9.665 9.806 9.580 9.712 10,077,732 +0.25(+2.68%)
Jan 10, 2011 9.449 9.543 9.290 9.458 9,096,520 +0.06(+0.60%)
Jan 07, 2011 9.121 9.618 9.102 9.402 14,379,612 +0.09(+1.01%)
Jan 06, 2011 9.749 9.777 9.290 9.308 14,528,247 -0.48(-4.89%)
Jan 05, 2011 9.533 9.843 9.271 9.787 17,511,646 -0.05(-0.48%)
Jan 04, 2011 10.35 10.40 9.496 9.834 24,213,696 -0.71(-6.76%)
Jan 03, 2011 10.72 10.85 10.47 10.55 14,696,127 -0.02(-0.18%)
Dec 31, 2010 10.53 10.71 10.43 10.57 5,960,612 +0.12(+1.17%)
Dec 30, 2010 10.67 10.73 10.39 10.44 8,093,924 -0.20(-1.85%)
Dec 29, 2010 10.68 10.81 10.60 10.64 10,162,853 +0.09(+0.89%)
Dec 28, 2010 10.30 10.64 10.19 10.55 18,423,762 +0.54(+5.44%)
Dec 27, 2010 10.20 10.21 9.937 10.00 7,101,141 -0.10(-1.02%)
Dec 23, 2010 9.965 10.26 9.862 10.11 9,038,481 +0.03(+0.28%)
Dec 22, 2010 10.32 10.36 10.08 10.08 9,663,150 -0.18(-1.74%)
Dec 21, 2010 10.22 10.35 10.06 10.26 8,911,521 +0.06(+0.55%)
Dec 20, 2010 10.06 10.23 9.871 10.20 9,787,131 +0.25(+2.55%)
Dec 17, 2010 9.946 10.12 9.853 9.946 15,981,161 +0.03(+0.28%)
Dec 16, 2010 10.06 10.06 9.637 9.918 15,929,667 -0.15(-1.49%)
Dec 15, 2010 10.15 10.36 10.07 10.07 13,768,781 -0.28(-2.72%)
Dec 14, 2010 10.37 10.60 10.21 10.35 15,774,079 +0.03(+0.27%)
Dec 13, 2010 10.39 10.57 10.23 10.32 16,503,316 +0.30(+3.00%)
Dec 10, 2010 9.702 10.06 9.496 10.02 13,031,597 +0.23(+2.30%)
Dec 09, 2010 9.777 9.956 9.627 9.796 14,706,913 +0.20(+2.05%)
Dec 08, 2010 9.721 9.740 9.290 9.599 23,185,140 -0.26(-2.66%)
Dec 07, 2010 10.67 10.70 9.853 9.862 28,587,408 -0.23(-2.32%)
Dec 06, 2010 10.13 10.37 9.974 10.10 19,344,296 +0.24(+2.48%)
Dec 03, 2010 9.252 9.909 9.168 9.853 22,066,286 +0.70(+7.69%)
Dec 02, 2010 9.130 9.327 9.027 9.149 15,274,548 +0.03(+0.31%)
Dec 01, 2010 9.196 9.336 9.008 9.121 15,039,730 +0.12(+1.36%)
Nov 30, 2010 8.651 9.149 8.614 8.999 26,885,448 +0.39(+4.58%)
Nov 29, 2010 8.257 8.642 8.088 8.605 12,297,386 +0.35(+4.20%)
Nov 26, 2010 8.239 8.351 8.145 8.257 4,372,250 -0.15(-1.79%)
Nov 24, 2010 8.398 8.407 8.407 8.407 8,268,801 +0.01(+0.11%)
Nov 23, 2010 8.379 8.511 8.220 8.398 14,736,001 -0.09(-1.10%)
Nov 22, 2010 8.023 8.492 7.929 8.492 15,981,943 +0.44(+5.51%)
Nov 19, 2010 7.901 8.098 7.657 8.049 13,465,019 +0.10(+1.27%)
Nov 18, 2010 8.013 8.098 7.751 7.948 13,584,708 +0.33(+4.31%)
Nov 17, 2010 7.403 7.732 7.385 7.619 13,187,030 +0.26(+3.57%)
Nov 16, 2010 7.676 7.685 7.235 7.357 22,406,382 -0.44(-5.66%)
Nov 15, 2010 7.920 8.042 7.708 7.798 11,253,161 -0.09(-1.19%)
Nov 12, 2010 8.107 8.239 7.704 7.891 20,430,236 -0.48(-5.72%)
Nov 11, 2010 8.314 8.370 8.032 8.370 17,554,978 +0.15(+1.83%)
Nov 10, 2010 8.117 8.257 7.619 8.220 31,042,708 +0.41(+5.29%)
Nov 09, 2010 9.036 9.149 7.591 7.807 54,073,528 -0.60(-7.14%)
Nov 08, 2010 7.507 8.445 7.450 8.407 28,442,338 +0.97(+12.99%)
Nov 05, 2010 7.216 7.694 7.178 7.441 19,285,532 +0.23(+3.26%)
Nov 04, 2010 6.718 7.225 6.709 7.206 17,371,208 +0.68(+10.34%)
Nov 03, 2010 6.531 6.587 6.268 6.531 12,363,333 -0.01(-0.14%)
Nov 02, 2010 6.550 6.568 6.475 6.540 5,872,878 +0.06(+0.87%)
Nov 01, 2010 6.512 6.615 6.390 6.484 8,366,775 +0.02(+0.29%)
Oct 29, 2010 6.428 6.521 6.390 6.465 6,448,495 +0.05(+0.73%)
Oct 28, 2010 6.428 6.503 6.362 6.418 8,208,928 +0.05(+0.74%)
Oct 27, 2010 6.409 6.428 6.193 6.371 11,750,991 -0.05(-0.73%)
Oct 25, 2010 6.428 6.503 6.353 6.418 8,096,856 +0.13(+2.09%)
Oct 22, 2010 6.137 6.287 6.071 6.287 6,461,129 +0.12(+1.90%)
Oct 21, 2010 6.428 6.475 6.099 6.170 11,213,619 -0.22(-3.45%)
Oct 20, 2010 6.202 6.437 6.202 6.390 10,298,499 +0.20(+3.18%)
Oct 19, 2010 6.484 6.484 6.165 6.193 17,068,158 -0.53(-7.82%)
Oct 18, 2010 6.521 6.728 6.399 6.718 7,592,214 +0.15(+2.36%)
Oct 15, 2010 6.672 6.690 6.353 6.564 12,135,126 -0.06(-0.92%)
Oct 14, 2010 6.568 6.747 6.493 6.625 12,295,415 +0.12(+1.88%)
Oct 13, 2010 6.362 6.559 6.343 6.503 10,333,255 +0.23(+3.74%)
Oct 12, 2010 6.268 6.287 6.118 6.268 9,409,665 -0.04(-0.60%)
Oct 11, 2010 6.287 6.362 6.193 6.306 7,069,882 +0.03(+0.45%)
Oct 08, 2010 6.277 6.287 6.033 6.277 10,580,383 +0.26(+4.37%)
Oct 07, 2010 6.334 6.353 5.893 6.015 6,680 -0.27(-4.33%)
Oct 06, 2010 6.259 6.315 6.174 6.287 8,581,229 +0.08(+1.36%)
Oct 05, 2010 6.005 6.202 5.996 6.202 10,896,570 +0.34(+5.76%)
Oct 04, 2010 5.949 5.949 5.818 5.865 5,085,624 -0.12(-2.04%)
Oct 01, 2010 5.987 6.052 5.958 5.987 7,046,547 +0.06(+0.95%)
Sep 30, 2010 5.933 6.043 5.771 5.930 9,446,919 -0.03(-0.47%)
Sep 29, 2010 5.968 6.033 5.912 5.958 5,328 -0.02(-0.31%)
Sep 28, 2010 5.780 5.977 5.527 5.977 13,952 +0.19(+3.28%)
Sep 27, 2010 5.912 5.912 5.761 5.787 4,930,587 -0.08(-1.32%)
Sep 24, 2010 5.912 5.958 5.780 5.865 8,172,744 +0.07(+1.13%)
Sep 23, 2010 5.902 5.968 5.780 5.799 13,977 -0.15(-2.52%)
Sep 22, 2010 5.996 6.043 5.836 5.949 9,026,053 +0.07(+1.12%)
Sep 21, 2010 5.818 5.949 5.714 5.883 14,419 +0.00(+0.00%)
Sep 20, 2010 5.780 5.912 5.714 5.883 10,649,965 +0.14(+2.45%)
Sep 17, 2010 5.743 5.874 5.668 5.743 10,711,230 +0.03(+0.49%)
Sep 15, 2010 5.639 5.743 5.592 5.714 5,772,716 +0.04(+0.66%)
Sep 14, 2010 5.611 5.780 5.564 5.677 6,415 +0.19(+3.42%)
Sep 13, 2010 5.508 5.583 5.480 5.489 5,493,879 +0.05(+0.86%)
Sep 10, 2010 5.348 5.499 5.330 5.442 5,222,498 +0.08(+1.58%)
Sep 09, 2010 5.611 5.649 5.302 5.358 2,131 -0.20(-3.55%)
Sep 08, 2010 5.630 5.677 5.499 5.555 7,934,990 -0.02(-0.34%)
Sep 07, 2010 5.536 5.630 5.489 5.574 14,883 +0.08(+1.54%)
Sep 03, 2010 5.367 5.489 5.302 5.489 7,640,874 +0.06(+1.04%)
Sep 02, 2010 5.452 5.499 5.330 5.433 5,878 +0.08(+1.58%)
Sep 01, 2010 5.452 5.503 5.273 5.348 9,119,710 +0.02(+0.35%)
Aug 31, 2010 5.367 5.574 5.198 5.330 7,799 +0.21(+4.03%)
Aug 30, 2010 5.189 5.217 5.039 5.123 6,835,023 -0.03(-0.55%)
Aug 27, 2010 4.889 5.151 4.814 5.151 13,649,519 +0.34(+7.02%)
Aug 26, 2010 4.785 4.926 4.776 4.814 5,689 +0.05(+0.98%)
Aug 25, 2010 4.598 4.785 4.551 4.767 5,634 +0.26(+5.83%)
Aug 24, 2010 4.476 4.654 4.457 4.504 29,817 -0.06(-1.23%)
Aug 23, 2010 4.664 4.710 4.560 4.560 3,850,495 -0.08(-1.82%)
Aug 20, 2010 4.682 4.682 4.579 4.645 4,404,658 -0.09(-1.98%)
Aug 19, 2010 4.795 4.889 4.701 4.739 21,914 -0.01(-0.20%)
Aug 18, 2010 4.617 4.748 4.588 4.748 88,431 +0.09(+2.02%)
Aug 17, 2010 4.664 4.682 4.607 4.654 13,584 +0.05(+1.02%)
Aug 16, 2010 4.635 4.664 4.588 4.607 3,251,507 +0.07(+1.45%)
Aug 13, 2010 4.542 4.654 4.542 4.542 3,927,954 -0.12(-2.62%)
Aug 12, 2010 4.588 4.706 4.588 4.664 5,847,122 +0.10(+2.26%)
Aug 11, 2010 4.692 4.692 4.532 4.560 5,844,349 -0.11(-2.41%)
Aug 10, 2010 4.654 4.804 4.598 4.673 23,510 -0.13(-2.73%)
Aug 09, 2010 4.767 4.804 4.692 4.804 4,731,193 +0.00(+0.00%)
Aug 06, 2010 4.804 4.903 4.748 4.804 6,128,094 +0.02(+0.39%)
Aug 05, 2010 4.832 4.861 4.757 4.785 4,061,212 -0.08(-1.54%)
Aug 04, 2010 4.804 4.861 4.757 4.861 2,544 +0.14(+2.98%)
Aug 03, 2010 4.664 4.804 4.664 4.720 5,806,045 +0.04(+0.80%)
Aug 02, 2010 4.710 4.785 4.607 4.682 5,797,119 +0.05(+1.01%)
Jul 30, 2010 4.635 4.654 4.513 4.635 4,564,159 +0.08(+1.86%)
Jul 29, 2010 4.598 4.664 4.532 4.551 5,642,951 +0.00(+0.00%)
Jul 28, 2010 4.551 4.645 4.344 4.551 13,898 +0.12(+2.75%)
Jul 27, 2010 4.617 4.617 4.403 4.429 16,305 -0.20(-4.26%)
Jul 26, 2010 4.664 4.682 4.579 4.626 4,990,859 -0.02(-0.40%)
Jul 23, 2010 4.635 4.673 4.523 4.645 7,693,219 +0.10(+2.27%)
Jul 22, 2010 4.476 4.617 4.476 4.542 5,950,786 +0.13(+2.98%)
Jul 21, 2010 4.579 4.645 4.373 4.410 5,322,666 -0.11(-2.49%)
Jul 20, 2010 4.316 4.542 4.307 4.523 4,262 +0.17(+3.88%)
Jul 19, 2010 4.344 4.410 4.241 4.354 5,836,423 -0.06(-1.28%)
Jul 16, 2010 4.410 4.532 4.241 4.410 6,167,201 -0.20(-4.28%)
Jul 15, 2010 4.673 4.682 4.523 4.607 4,849,906 -0.01(-0.20%)
Jul 14, 2010 4.635 4.739 4.579 4.617 4,262 -0.05(-1.01%)
Jul 13, 2010 4.664 4.785 4.654 4.664 22,340 +0.02(+0.40%)
Jul 12, 2010 4.729 4.776 4.607 4.645 4,749,081 -0.11(-2.37%)
Jul 09, 2010 4.757 4.795 4.664 4.757 5,498,885 +0.13(+2.84%)
Jul 08, 2010 4.626 4.720 4.504 4.626 9,986 -0.05(-1.00%)
Jul 07, 2010 4.532 4.692 4.504 4.673 5,328 +0.15(+3.32%)
Jul 06, 2010 4.523 4.701 4.476 4.523 11,689 -0.09(-2.03%)
Jul 02, 2010 4.617 4.785 4.579 4.617 6,543,294 -0.08(-1.80%)
Jul 01, 2010 4.861 5.001 4.579 4.701 15,765,098 -0.20(-4.02%)
Jun 30, 2010 4.898 5.198 4.889 4.898 25,332 -0.15(-2.97%)
Jun 29, 2010 5.180 5.208 5.020 5.048 532 -0.38(-6.92%)
Jun 25, 2010 5.424 5.442 5.227 5.424 9,152,828 +0.27(+5.28%)
Jun 24, 2010 5.151 5.348 5.133 5.151 7,445,184 -0.11(-2.14%)
Jun 23, 2010 5.180 5.273 5.067 5.264 7,504,118 +0.08(+1.63%)
Jun 22, 2010 5.180 5.386 5.180 5.180 6,462 -0.10(-1.95%)
Jun 21, 2010 5.592 5.621 5.245 5.283 9,036,834 -0.24(-4.41%)
Jun 18, 2010 5.527 5.592 5.330 5.527 13,945,523 +0.31(+5.94%)
Jun 17, 2010 5.217 5.273 5.142 5.217 1,680 +0.11(+2.21%)
Jun 16, 2010 5.095 5.170 5.048 5.105 7,563,212 -0.01(-0.18%)
Jun 15, 2010 5.114 5.114 4.954 5.114 11,233 +0.19(+3.81%)
Jun 14, 2010 5.048 5.076 4.907 4.926 5,512,367 -0.06(-1.13%)
Jun 11, 2010 4.973 4.992 4.879 4.983 5,751,057 +0.04(+0.76%)
Jun 10, 2010 4.945 4.992 4.861 4.945 16,184 +0.05(+0.96%)
Jun 09, 2010 4.992 5.067 4.842 4.898 9,786,876 -0.08(-1.69%)
Jun 08, 2010 4.851 5.058 4.842 4.983 692 +0.20(+4.12%)
Jun 07, 2010 4.739 4.926 4.654 4.785 10,359,506 +0.08(+1.59%)
Jun 04, 2010 4.710 4.926 4.692 4.710 13,580,927 -0.27(-5.46%)
Jun 03, 2010 4.983 5.123 4.861 4.983 2,288 -0.11(-2.21%)
Jun 02, 2010 5.095 5.105 4.870 5.095 10,091,607 +0.18(+3.63%)
Jun 01, 2010 4.917 5.208 4.917 4.917 9,111 -0.13(-2.60%)
May 28, 2010 5.048 5.170 5.020 5.048 7,372,145 -0.11(-2.18%)
May 27, 2010 5.039 5.161 5.039 5.161 7,880,320 +0.22(+4.36%)
May 26, 2010 4.945 5.198 4.917 4.945 10,756 -0.04(-0.75%)
May 25, 2010 4.701 4.992 4.607 4.983 839 +0.14(+2.91%)
May 24, 2010 5.048 5.124 4.842 4.842 9,762,285 -0.08(-1.71%)
May 21, 2010 4.635 5.001 4.560 4.926 16,145,112 +0.13(+2.74%)
May 20, 2010 4.790 4.945 4.785 4.795 30,522 -0.43(-8.26%)
May 19, 2010 5.424 5.499 5.048 5.227 18,996,188 -0.31(-5.59%)
May 18, 2010 5.536 5.649 5.461 5.536 9,378,609 -0.05(-0.84%)
May 17, 2010 5.761 5.818 5.517 5.583 12,107,050 -0.23(-3.88%)
May 14, 2010 5.808 6.033 5.564 5.808 16,428,658 -0.07(-1.12%)
May 13, 2010 5.954 6.071 5.818 5.874 12,084,201 -0.07(-1.11%)
May 12, 2010 5.968 6.071 5.883 5.940 18,280,096 +0.13(+2.26%)
May 11, 2010 5.818 5.874 5.771 5.808 25,788 +0.34(+6.17%)
May 10, 2010 5.424 5.489 5.386 5.470 12,548,191 +0.25(+4.86%)
May 07, 2010 5.311 5.405 5.095 5.217 17,358,020 -0.09(-1.77%)
May 06, 2010 5.330 5.386 4.992 5.311 1,811 +0.24(+4.81%)
May 05, 2010 5.142 5.348 5.029 5.067 15,959,984 -0.20(-3.74%)
May 04, 2010 5.489 5.517 5.208 5.264 4,262 -0.29(-5.24%)
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.