Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lattice Semicond (NQ: LSCC )

74.02 -2.48 (-3.24%)
Streaming Delayed Price Updated: 4:00 PM 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, 2005 4.450 4.600 4.240 4.550 595,692 +0.09(+2.02%)
Apr 28, 2005 4.490 4.590 4.450 4.460 430,294 -0.06(-1.33%)
Apr 27, 2005 4.460 4.600 4.380 4.520 539,522 +0.01(+0.22%)
Apr 26, 2005 4.660 4.860 4.510 4.510 712,613 -0.17(-3.63%)
Apr 25, 2005 4.600 4.790 4.580 4.680 412,365 +0.13(+2.86%)
Apr 22, 2005 4.870 4.870 4.490 4.550 1,029,758 -0.34(-6.95%)
Apr 21, 2005 4.790 4.950 4.760 4.890 495,321 +0.18(+3.82%)
Apr 20, 2005 4.740 4.800 4.640 4.710 820,847 -0.03(-0.63%)
Apr 19, 2005 4.490 4.790 4.400 4.740 948,255 +0.29(+6.52%)
Apr 18, 2005 4.530 4.560 4.310 4.450 813,865 -0.03(-0.67%)
Apr 15, 2005 4.690 4.710 4.460 4.480 546,839 -0.21(-4.48%)
Apr 14, 2005 4.860 4.860 4.680 4.690 823,434 -0.12(-2.49%)
Apr 13, 2005 5.000 5.000 4.800 4.810 761,436 -0.19(-3.80%)
Apr 12, 2005 5.050 5.090 4.890 5.000 1,036,642 -0.09(-1.77%)
Apr 11, 2005 5.280 5.300 5.050 5.090 741,932 -0.18(-3.42%)
Apr 08, 2005 5.370 5.410 5.210 5.270 510,604 -0.07(-1.31%)
Apr 07, 2005 5.210 5.370 5.150 5.340 478,939 +0.10(+1.91%)
Apr 06, 2005 5.190 5.250 5.130 5.240 635,573 +0.12(+2.34%)
Apr 05, 2005 5.100 5.270 5.080 5.120 403,417 +0.00(+0.00%)
Apr 04, 2005 5.170 5.200 4.990 5.120 640,172 -0.01(-0.19%)
Apr 01, 2005 5.400 5.450 5.110 5.130 1,050,560 -0.24(-4.47%)
Mar 31, 2005 5.400 5.400 5.240 5.370 597,640 -0.03(-0.56%)
Mar 30, 2005 5.210 5.400 5.210 5.400 442,585 +0.22(+4.25%)
Mar 29, 2005 5.280 5.400 5.150 5.180 602,261 -0.12(-2.26%)
Mar 28, 2005 5.310 5.410 5.240 5.300 772,881 +0.00(+0.00%)
Mar 24, 2005 5.340 5.360 5.220 5.300 568,669 +0.08(+1.53%)
Mar 23, 2005 5.110 5.310 5.070 5.220 927,238 +0.13(+2.55%)
Mar 22, 2005 4.960 5.290 4.960 5.090 883,424 +0.08(+1.60%)
Mar 21, 2005 4.990 5.110 4.920 5.010 950,478 -0.01(-0.20%)
Mar 18, 2005 4.980 5.110 4.970 5.020 1,545,216 -0.06(-1.18%)
Mar 17, 2005 4.820 5.100 4.820 5.080 922,178 +0.26(+5.39%)
Mar 16, 2005 5.020 5.100 4.800 4.820 1,001,751 -0.14(-2.82%)
Mar 15, 2005 5.050 5.100 4.830 4.960 485,615 -0.09(-1.78%)
Mar 14, 2005 4.940 5.090 4.930 5.050 457,073 +0.09(+1.81%)
Mar 11, 2005 5.080 5.150 4.920 4.960 518,830 -0.09(-1.78%)
Mar 10, 2005 5.150 5.180 5.030 5.050 382,771 -0.04(-0.79%)
Mar 09, 2005 5.180 5.360 5.090 5.090 887,488 -0.16(-3.05%)
Mar 08, 2005 5.500 5.500 5.230 5.250 520,966 -0.08(-1.50%)
Mar 07, 2005 5.200 5.380 5.100 5.330 592,365 +0.23(+4.51%)
Mar 04, 2005 5.120 5.250 5.050 5.100 459,714 -0.07(-1.35%)
Mar 03, 2005 5.250 5.290 5.010 5.170 520,394 -0.01(-0.19%)
Mar 02, 2005 5.300 5.400 5.170 5.180 924,678 -0.27(-4.95%)
Mar 01, 2005 5.280 5.450 5.200 5.450 467,587 +0.17(+3.22%)
Feb 28, 2005 5.320 5.360 5.180 5.280 430,299 -0.02(-0.38%)
Feb 25, 2005 5.150 5.320 5.150 5.300 597,583 +0.07(+1.34%)
Feb 24, 2005 4.900 5.240 4.880 5.230 542,870 +0.30(+6.09%)
Feb 23, 2005 4.940 5.010 4.920 4.930 456,253 +0.00(+0.00%)
Feb 22, 2005 4.850 5.090 4.770 4.930 429,039 +0.07(+1.44%)
Feb 18, 2005 4.930 5.120 4.820 4.860 406,735 -0.12(-2.41%)
Feb 17, 2005 5.090 5.200 4.970 4.980 554,058 -0.09(-1.78%)
Feb 16, 2005 4.990 5.090 4.890 5.070 402,463 +0.04(+0.80%)
Feb 15, 2005 4.805 5.030 4.805 5.030 1,049,468 +0.14(+2.86%)
Feb 14, 2005 4.900 4.950 4.780 4.890 433,928 +0.05(+1.03%)
Feb 11, 2005 4.720 4.850 4.590 4.840 618,717 +0.07(+1.47%)
Feb 10, 2005 4.850 4.940 4.700 4.770 421,595 -0.08(-1.65%)
Feb 09, 2005 5.000 5.010 4.810 4.850 609,922 -0.14(-2.81%)
Feb 08, 2005 4.910 5.000 4.870 4.990 821,883 +0.11(+2.25%)
Feb 07, 2005 4.770 4.910 4.720 4.880 763,112 +0.10(+2.09%)
Feb 04, 2005 4.600 4.810 4.600 4.780 737,572 +0.18(+3.91%)
Feb 03, 2005 4.560 4.630 4.480 4.600 831,986 +0.08(+1.77%)
Feb 02, 2005 4.515 4.550 4.470 4.520 408,359 +0.02(+0.44%)
Feb 01, 2005 4.520 4.560 4.450 4.500 508,004 +0.01(+0.22%)
Jan 31, 2005 4.390 4.520 4.390 4.490 611,918 +0.09(+2.05%)
Jan 28, 2005 4.490 4.510 4.260 4.400 1,048,177 -0.09(-2.00%)
Jan 27, 2005 4.580 4.580 4.410 4.490 1,126,686 -0.11(-2.39%)
Jan 26, 2005 4.570 4.900 4.470 4.600 644,689 +0.07(+1.55%)
Jan 25, 2005 4.550 4.670 4.430 4.530 854,995 -0.03(-0.66%)
Jan 24, 2005 4.540 4.620 4.410 4.560 865,889 +0.00(+0.00%)
Jan 21, 2005 4.480 4.610 4.470 4.560 631,744 +0.06(+1.33%)
Jan 20, 2005 4.550 4.600 4.480 4.500 840,951 -0.14(-3.02%)
Jan 19, 2005 4.810 4.810 4.480 4.640 804,235 -0.12(-2.52%)
Jan 18, 2005 4.660 4.800 4.650 4.760 880,993 +0.02(+0.42%)
Jan 14, 2005 4.790 4.850 4.680 4.740 889,156 +0.03(+0.64%)
Jan 13, 2005 4.890 4.890 4.670 4.710 888,295 -0.13(-2.69%)
Jan 12, 2005 4.720 4.850 4.650 4.840 580,651 +0.12(+2.54%)
Jan 11, 2005 4.750 4.830 4.690 4.720 712,477 -0.08(-1.67%)
Jan 10, 2005 4.800 4.900 4.800 4.800 625,042 -0.03(-0.62%)
Jan 07, 2005 4.900 4.960 4.750 4.830 1,052,051 -0.09(-1.83%)
Jan 06, 2005 5.050 5.080 4.830 4.920 770,550 -0.09(-1.80%)
Jan 05, 2005 5.100 5.150 4.950 5.010 1,597,395 -0.15(-2.91%)
Jan 04, 2005 5.520 5.590 5.030 5.160 860,454 -0.32(-5.84%)
Jan 03, 2005 5.750 5.790 5.450 5.480 450,909 -0.22(-3.86%)
Dec 31, 2004 5.640 5.740 5.560 5.700 786,100 +0.06(+1.06%)
Dec 30, 2004 5.450 5.660 5.350 5.640 570,600 +0.05(+0.89%)
Dec 29, 2004 5.530 5.680 5.530 5.590 312,100 -0.01(-0.18%)
Dec 28, 2004 5.490 5.600 5.480 5.600 453,400 +0.09(+1.63%)
Dec 27, 2004 5.710 5.730 5.420 5.510 579,900 -0.07(-1.25%)
Dec 23, 2004 5.400 5.830 5.400 5.580 610,800 +0.09(+1.64%)
Dec 22, 2004 5.370 5.540 5.340 5.490 811,000 +0.18(+3.39%)
Dec 21, 2004 5.100 5.350 5.070 5.310 916,900 +0.20(+3.91%)
Dec 20, 2004 5.270 5.350 5.060 5.110 1,349,500 -0.16(-3.04%)
Dec 17, 2004 5.280 5.370 5.180 5.270 996,000 -0.06(-1.13%)
Dec 16, 2004 5.470 5.640 5.330 5.330 1,300,500 -0.20(-3.62%)
Dec 15, 2004 5.530 5.650 5.430 5.530 1,119,300 -0.03(-0.54%)
Dec 14, 2004 5.420 5.590 5.390 5.560 594,100 +0.15(+2.77%)
Dec 13, 2004 5.390 5.450 5.320 5.410 489,600 +0.10(+1.88%)
Dec 10, 2004 5.210 5.450 5.200 5.310 841,300 -0.01(-0.19%)
Dec 09, 2004 5.280 5.400 5.093 5.320 2,070,200 -0.25(-4.52%)
Dec 08, 2004 5.750 5.750 5.520 5.572 709,300 -0.09(-1.55%)
Dec 07, 2004 5.940 6.000 5.580 5.660 688,000 -0.28(-4.71%)
Dec 06, 2004 5.950 6.000 5.700 5.940 733,100 +0.09(+1.54%)
Dec 03, 2004 5.810 5.990 5.750 5.850 742,500 +0.15(+2.63%)
Dec 02, 2004 5.650 5.920 5.620 5.700 1,303,900 -0.05(-0.87%)
Dec 01, 2004 5.340 5.750 5.340 5.750 859,700 +0.41(+7.72%)
Nov 30, 2004 5.480 5.490 5.230 5.338 735,000 -0.10(-1.88%)
Nov 29, 2004 5.270 5.520 5.270 5.440 858,600 +0.14(+2.64%)
Nov 26, 2004 5.410 5.410 5.300 5.300 182,200 -0.05(-0.93%)
Nov 24, 2004 5.340 5.450 5.270 5.350 413,700 +0.01(+0.19%)
Nov 23, 2004 5.280 5.370 5.170 5.340 693,200 -0.03(-0.56%)
Nov 22, 2004 5.240 5.380 5.190 5.370 686,700 +0.08(+1.51%)
Nov 19, 2004 5.570 5.570 5.240 5.290 869,800 -0.26(-4.68%)
Nov 18, 2004 5.600 5.650 5.190 5.550 1,254,600 -0.10(-1.77%)
Nov 17, 2004 5.570 5.750 5.550 5.650 1,005,100 +0.15(+2.73%)
Nov 16, 2004 5.395 5.640 5.320 5.500 1,011,500 +0.04(+0.73%)
Nov 15, 2004 5.170 5.460 5.100 5.460 970,900 +0.31(+6.02%)
Nov 12, 2004 5.140 5.190 5.050 5.150 809,300 -0.04(-0.77%)
Nov 11, 2004 5.140 5.230 5.100 5.190 574,600 +0.14(+2.77%)
Nov 10, 2004 5.080 5.120 5.020 5.050 721,400 -0.12(-2.32%)
Nov 09, 2004 5.150 5.200 5.000 5.170 474,100 -0.01(-0.19%)
Nov 08, 2004 5.160 5.300 5.120 5.180 444,500 -0.04(-0.77%)
Nov 05, 2004 5.290 5.330 5.200 5.220 879,500 -0.02(-0.38%)
Nov 04, 2004 5.090 5.260 5.050 5.240 817,200 +0.07(+1.35%)
Nov 03, 2004 5.320 5.440 5.120 5.170 819,800 -0.03(-0.58%)
Nov 02, 2004 5.120 5.280 5.000 5.200 1,600,800 +0.12(+2.36%)
Nov 01, 2004 5.060 5.110 4.950 5.080 1,059,700 +0.11(+2.21%)
Oct 29, 2004 5.090 5.150 4.970 4.970 1,865,500 -0.19(-3.68%)
Oct 28, 2004 5.060 5.200 5.000 5.160 1,579,100 -0.01(-0.19%)
Oct 27, 2004 5.000 5.200 5.000 5.170 1,498,100 +0.18(+3.61%)
Oct 26, 2004 5.070 5.100 4.950 4.990 1,220,400 -0.08(-1.58%)
Oct 25, 2004 5.020 5.230 4.980 5.070 1,567,400 +0.03(+0.60%)
Oct 22, 2004 5.540 5.540 5.040 5.040 1,096,800 -0.56(-10.00%)
Oct 21, 2004 5.310 5.600 5.310 5.600 1,132,900 +0.28(+5.26%)
Oct 20, 2004 5.170 5.520 5.160 5.320 847,500 +0.06(+1.14%)
Oct 19, 2004 5.160 5.480 5.140 5.260 1,225,000 +0.17(+3.34%)
Oct 18, 2004 5.000 5.150 4.950 5.090 646,100 +0.00(+0.00%)
Oct 15, 2004 4.920 5.190 4.910 5.090 681,400 +0.17(+3.46%)
Oct 14, 2004 5.090 5.110 4.920 4.920 489,000 -0.15(-2.96%)
Oct 13, 2004 5.280 5.330 5.020 5.070 453,200 -0.09(-1.74%)
Oct 12, 2004 5.100 5.190 4.960 5.160 423,500 +0.00(+0.00%)
Oct 11, 2004 5.110 5.160 5.020 5.160 596,900 +0.10(+1.98%)
Oct 08, 2004 5.250 5.260 5.050 5.060 603,100 -0.22(-4.17%)
Oct 07, 2004 5.520 5.600 5.250 5.280 657,200 -0.24(-4.35%)
Oct 06, 2004 5.240 5.540 5.220 5.520 915,700 +0.22(+4.15%)
Oct 05, 2004 5.270 5.380 5.190 5.300 699,000 +0.00(+0.00%)
Oct 04, 2004 5.360 5.460 5.240 5.300 956,300 +0.04(+0.76%)
Oct 01, 2004 4.980 5.400 4.880 5.260 1,705,600 +0.35(+7.13%)
Sep 30, 2004 4.810 5.040 4.710 4.910 884,200 +0.02(+0.41%)
Sep 29, 2004 4.810 5.080 4.780 4.890 1,119,800 -0.01(-0.20%)
Sep 28, 2004 4.830 4.900 4.680 4.900 847,300 +0.11(+2.30%)
Sep 27, 2004 4.680 4.810 4.520 4.790 1,065,800 +0.03(+0.63%)
Sep 24, 2004 5.030 5.070 4.760 4.760 737,500 -0.20(-4.03%)
Sep 23, 2004 4.870 5.010 4.780 4.960 558,500 +0.12(+2.48%)
Sep 22, 2004 5.060 5.070 4.760 4.840 1,054,200 -0.25(-4.91%)
Sep 21, 2004 5.040 5.110 4.920 5.090 682,700 +0.19(+3.88%)
Sep 20, 2004 4.780 5.070 4.610 4.900 913,300 +0.15(+3.16%)
Sep 17, 2004 4.900 5.050 4.650 4.750 1,193,400 -0.05(-1.04%)
Sep 16, 2004 4.810 4.940 4.750 4.800 425,600 +0.08(+1.69%)
Sep 15, 2004 4.840 4.890 4.670 4.720 1,261,100 -0.19(-3.87%)
Sep 14, 2004 5.010 5.140 4.780 4.910 792,500 -0.16(-3.16%)
Sep 13, 2004 5.100 5.230 4.930 5.070 1,178,300 +0.07(+1.40%)
Sep 10, 2004 4.820 5.070 4.730 5.000 1,040,200 +0.07(+1.42%)
Sep 09, 2004 4.690 4.960 4.640 4.930 1,506,500 +0.34(+7.41%)
Sep 08, 2004 4.510 4.690 4.510 4.590 833,200 +0.02(+0.44%)
Sep 07, 2004 4.610 4.610 4.450 4.570 741,300 +0.09(+2.01%)
Sep 03, 2004 4.600 4.600 4.410 4.480 1,111,800 -0.10(-2.18%)
Sep 02, 2004 4.650 4.650 4.460 4.580 760,000 +0.00(+0.00%)
Sep 01, 2004 4.530 5.150 4.490 4.580 912,900 +0.02(+0.44%)
Aug 31, 2004 4.500 4.700 4.350 4.560 955,000 +0.12(+2.70%)
Aug 30, 2004 4.410 4.550 4.410 4.440 459,600 -0.08(-1.77%)
Aug 27, 2004 4.590 4.590 4.400 4.520 625,900 +0.10(+2.26%)
Aug 26, 2004 4.560 4.600 4.420 4.420 780,300 -0.22(-4.74%)
Aug 25, 2004 4.540 4.660 4.450 4.640 567,000 +0.12(+2.65%)
Aug 24, 2004 4.700 4.750 4.480 4.520 760,100 -0.12(-2.59%)
Aug 23, 2004 4.760 4.810 4.580 4.640 492,300 -0.01(-0.22%)
Aug 20, 2004 4.420 4.770 4.380 4.650 800,500 +0.23(+5.20%)
Aug 19, 2004 4.620 4.620 4.420 4.420 454,800 -0.18(-3.91%)
Aug 18, 2004 4.320 4.600 4.254 4.600 785,900 +0.25(+5.75%)
Aug 17, 2004 4.320 4.370 4.250 4.350 900,100 +0.08(+1.87%)
Aug 16, 2004 4.210 4.330 4.090 4.270 1,779,900 +0.24(+5.96%)
Aug 13, 2004 4.200 4.210 4.020 4.030 2,176,500 -0.02(-0.49%)
Aug 12, 2004 4.190 4.260 3.960 4.050 1,280,000 -0.18(-4.26%)
Aug 11, 2004 4.390 4.490 4.200 4.230 926,800 -0.26(-5.79%)
Aug 10, 2004 4.510 4.520 4.400 4.490 784,100 +0.04(+0.90%)
Aug 09, 2004 4.500 4.560 4.420 4.450 1,159,000 -0.04(-0.89%)
Aug 06, 2004 4.590 4.710 4.440 4.490 757,100 -0.13(-2.81%)
Aug 05, 2004 4.610 4.770 4.570 4.620 903,000 +0.01(+0.22%)
Aug 04, 2004 4.510 4.730 4.460 4.610 1,273,600 +0.01(+0.22%)
Aug 03, 2004 4.810 4.830 4.550 4.600 1,276,100 -0.25(-5.15%)
Aug 02, 2004 4.850 4.900 4.720 4.850 996,000 -0.05(-1.02%)
Jul 30, 2004 4.950 5.120 4.850 4.900 1,686,500 -0.17(-3.35%)
Jul 29, 2004 4.900 5.090 4.790 5.070 984,000 +0.28(+5.85%)
Jul 28, 2004 4.730 4.850 4.650 4.790 1,699,600 -0.03(-0.62%)
Jul 27, 2004 4.640 4.840 4.620 4.820 2,413,300 +0.18(+3.88%)
Jul 26, 2004 4.690 4.880 4.600 4.640 2,262,000 -0.11(-2.32%)
Jul 23, 2004 4.850 5.120 4.750 4.750 2,702,900 -0.40(-7.77%)
Jul 22, 2004 5.150 5.270 5.000 5.150 2,234,400 +0.02(+0.39%)
Jul 21, 2004 5.600 5.600 5.130 5.130 1,445,000 -0.39(-7.07%)
Jul 20, 2004 5.310 5.530 5.110 5.520 1,219,900 +0.29(+5.54%)
Jul 19, 2004 5.170 5.470 5.030 5.230 1,406,900 +0.21(+4.18%)
Jul 16, 2004 5.370 5.400 5.000 5.020 1,877,600 -0.32(-5.99%)
Jul 15, 2004 5.290 5.450 5.220 5.340 1,751,400 +0.11(+2.10%)
Jul 14, 2004 5.280 5.570 5.190 5.230 2,492,300 -0.31(-5.60%)
Jul 13, 2004 5.770 5.790 5.480 5.540 3,771,400 -0.01(-0.18%)
Jul 12, 2004 5.540 5.653 5.400 5.550 2,296,700 -0.15(-2.63%)
Jul 09, 2004 5.750 5.810 5.550 5.700 2,581,700 +0.29(+5.36%)
Jul 08, 2004 5.530 5.650 5.360 5.410 2,352,200 -0.19(-3.39%)
Jul 07, 2004 5.640 5.650 5.440 5.600 3,536,900 -0.05(-0.88%)
Jul 06, 2004 6.330 6.350 5.520 5.650 4,122,500 -1.02(-15.29%)
Jul 02, 2004 6.770 6.790 6.500 6.670 870,400 +0.04(+0.60%)
Jul 01, 2004 7.030 7.030 6.470 6.630 2,040,100 -0.38(-5.42%)
Jun 30, 2004 6.770 7.040 6.770 7.010 1,830,700 +0.19(+2.79%)
Jun 29, 2004 6.770 6.860 6.670 6.820 1,928,800 +0.05(+0.74%)
Jun 28, 2004 6.820 6.920 6.700 6.770 1,167,500 -0.03(-0.44%)
Jun 25, 2004 6.750 6.945 6.660 6.800 2,443,200 -0.04(-0.58%)
Jun 24, 2004 6.880 6.950 6.750 6.840 1,538,400 -0.12(-1.72%)
Jun 23, 2004 6.910 6.980 6.810 6.960 1,762,000 +0.07(+1.02%)
Jun 22, 2004 6.900 6.980 6.760 6.890 1,629,300 +0.09(+1.32%)
Jun 21, 2004 7.100 7.100 6.750 6.800 1,709,100 -0.27(-3.82%)
Jun 18, 2004 7.000 7.290 6.810 7.070 986,000 -0.09(-1.26%)
Jun 17, 2004 7.500 7.500 7.110 7.160 716,600 -0.34(-4.53%)
Jun 16, 2004 7.590 7.600 7.360 7.500 633,400 +0.02(+0.27%)
Jun 15, 2004 7.450 7.560 7.350 7.480 585,800 +0.25(+3.46%)
Jun 14, 2004 7.300 7.410 7.230 7.230 715,500 -0.12(-1.63%)
Jun 10, 2004 7.420 7.520 7.340 7.350 576,600 +0.00(+0.00%)
Jun 09, 2004 7.670 7.700 7.350 7.350 762,000 -0.38(-4.92%)
Jun 08, 2004 7.650 7.840 7.590 7.730 483,500 -0.09(-1.15%)
Jun 07, 2004 7.520 7.820 7.470 7.820 473,600 +0.42(+5.68%)
Jun 04, 2004 7.410 7.580 7.350 7.400 1,118,400 +0.13(+1.79%)
Jun 03, 2004 7.550 7.630 7.270 7.270 859,400 -0.35(-4.59%)
Jun 02, 2004 7.980 8.000 7.570 7.620 568,300 -0.24(-3.05%)
Jun 01, 2004 7.800 7.970 7.740 7.860 533,100 -0.04(-0.51%)
May 28, 2004 7.809 7.930 7.750 7.900 362,600 +0.11(+1.41%)
May 27, 2004 7.780 7.820 7.630 7.790 937,600 +0.10(+1.30%)
May 26, 2004 7.700 7.840 7.490 7.690 572,700 -0.04(-0.52%)
May 25, 2004 7.600 7.730 7.320 7.730 782,500 +0.15(+1.98%)
May 24, 2004 7.480 7.650 7.410 7.580 745,100 +0.17(+2.29%)
May 21, 2004 7.380 7.510 7.280 7.410 697,700 +0.08(+1.09%)
May 20, 2004 7.350 7.430 7.180 7.330 1,167,800 +0.03(+0.41%)
May 19, 2004 7.400 7.510 7.220 7.300 904,300 +0.08(+1.11%)
May 18, 2004 7.100 7.230 6.990 7.220 1,010,700 +0.28(+4.03%)
May 17, 2004 6.880 6.990 6.700 6.940 1,241,400 -0.07(-1.00%)
May 14, 2004 7.240 7.250 6.960 7.010 654,000 -0.19(-2.64%)
May 13, 2004 7.360 7.380 7.070 7.200 1,059,000 -0.07(-0.96%)
May 12, 2004 7.480 7.530 7.070 7.270 924,100 -0.18(-2.42%)
May 11, 2004 7.170 7.500 7.100 7.450 1,143,400 +0.42(+5.97%)
May 10, 2004 7.140 7.210 6.890 7.030 985,900 -0.10(-1.40%)
May 07, 2004 7.020 7.400 6.990 7.130 1,106,900 +0.03(+0.42%)
May 06, 2004 7.230 7.270 6.960 7.100 1,663,400 -0.11(-1.53%)
May 05, 2004 7.350 7.380 7.110 7.210 1,101,700 -0.13(-1.77%)
May 04, 2004 7.220 7.390 7.170 7.340 1,612,000 +0.12(+1.66%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.