Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Tenneco Automotive (NY: TEN )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 16, 2022 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 (%)
Jan 30, 2009 1.916 1.935 1.745 1.754 0 -0.13(-7.07%)
Jan 29, 2009 2.078 2.078 1.888 1.888 218,326 -0.18(-8.76%)
Jan 28, 2009 2.021 2.221 2.021 2.069 467,413 +0.10(+4.83%)
Jan 27, 2009 2.002 2.078 1.945 1.974 310,293 -0.03(-1.43%)
Jan 26, 2009 2.031 2.085 1.993 2.002 316,001 +0.03(+1.45%)
Jan 23, 2009 1.812 2.145 1.812 1.974 608,761 +0.08(+4.02%)
Jan 22, 2009 2.002 2.002 1.783 1.897 629,354 -0.10(-4.78%)
Jan 21, 2009 1.907 2.107 1.907 1.993 738,240 +0.20(+11.17%)
Jan 20, 2009 2.098 2.107 1.792 1.792 520,458 -0.35(-16.44%)
Jan 16, 2009 2.231 2.240 1.964 2.145 0 -0.05(-2.17%)
Jan 15, 2009 2.002 2.241 2.002 2.193 672,347 +0.22(+11.11%)
Jan 14, 2009 2.298 2.317 1.916 1.974 1,122,209 -0.32(-14.11%)
Jan 13, 2009 2.460 2.546 2.250 2.298 802,091 -0.12(-5.12%)
Jan 12, 2009 2.622 2.679 2.393 2.422 658,875 -0.37(-13.31%)
Jan 09, 2009 2.917 3.022 2.536 2.794 636,473 -0.10(-3.62%)
Jan 08, 2009 3.013 3.013 2.717 2.898 510,572 -0.11(-3.80%)
Jan 07, 2009 3.356 3.356 2.984 3.013 786,049 -0.44(-12.71%)
Jan 06, 2009 3.146 3.509 3.061 3.451 518,676 +0.34(+11.04%)
Jan 05, 2009 3.080 3.280 2.774 3.108 780,451 +0.04(+1.24%)
Jan 02, 2009 2.860 3.146 2.851 3.070 0 +0.26(+9.15%)
Jan 01, 2009 2.698 2.860 2.528 2.813 0 +0.00(+0.00%)
Dec 31, 2008 2.698 2.860 2.528 2.813 490,825 +0.12(+4.61%)
Dec 30, 2008 2.565 2.765 2.479 2.689 452,864 +0.18(+7.22%)
Dec 29, 2008 2.508 2.536 2.245 2.508 443,065 +0.00(+0.00%)
Dec 26, 2008 2.488 2.574 2.422 2.508 190,424 +0.04(+1.54%)
Dec 24, 2008 2.565 2.612 2.403 2.469 182,191 -0.09(-3.36%)
Dec 23, 2008 2.479 2.565 2.345 2.555 543,524 +0.08(+3.08%)
Dec 22, 2008 2.746 2.813 2.403 2.479 373,219 -0.27(-9.72%)
Dec 19, 2008 2.651 2.956 2.651 2.746 855,219 +0.20(+7.87%)
Dec 18, 2008 2.984 3.156 2.431 2.546 909,072 -0.43(-14.42%)
Dec 17, 2008 2.755 3.156 2.631 2.975 564,260 +0.19(+6.85%)
Dec 16, 2008 2.708 2.841 2.527 2.784 633,435 +0.30(+11.88%)
Dec 15, 2008 2.488 2.698 2.336 2.488 794,284 +0.10(+4.40%)
Dec 12, 2008 1.869 2.384 1.869 2.384 893,447 +0.02(+0.81%)
Dec 11, 2008 2.670 2.670 2.336 2.365 712,468 -0.31(-11.43%)
Dec 10, 2008 2.660 2.784 2.450 2.670 753,186 +0.06(+2.19%)
Dec 09, 2008 2.860 2.860 2.488 2.612 787,681 -0.20(-7.12%)
Dec 08, 2008 2.927 3.089 2.746 2.813 1,475,235 -0.02(-0.67%)
Dec 05, 2008 2.527 2.879 2.298 2.832 883,678 +0.26(+10.00%)
Dec 04, 2008 3.175 3.184 2.355 2.574 1,345,464 -0.67(-20.59%)
Dec 03, 2008 3.137 3.318 2.622 3.242 1,092,078 +0.44(+15.65%)
Dec 02, 2008 2.546 2.994 2.345 2.803 1,167,625 +0.39(+16.21%)
Dec 01, 2008 3.022 3.127 2.412 2.412 839,640 -0.72(-22.87%)
Nov 28, 2008 3.156 3.470 3.089 3.127 452,954 -0.11(-3.53%)
Nov 26, 2008 2.288 3.442 2.241 3.242 1,370,811 +0.91(+38.78%)
Nov 25, 2008 1.964 2.461 1.878 2.336 2,727,223 +0.54(+30.32%)
Nov 24, 2008 1.735 2.117 1.659 1.792 2,399,774 +0.14(+8.67%)
Nov 21, 2008 1.840 1.840 1.249 1.649 1,982,994 -0.07(-3.89%)
Nov 20, 2008 1.869 2.002 1.697 1.716 2,203,223 -0.26(-13.04%)
Nov 19, 2008 2.193 2.193 1.888 1.974 1,876,590 -0.22(-10.00%)
Nov 18, 2008 2.412 2.431 1.983 2.193 924,264 -0.15(-6.50%)
Nov 17, 2008 2.450 2.660 2.336 2.345 1,478,460 -0.04(-1.60%)
Nov 14, 2008 2.879 2.965 2.374 2.384 1,197,151 -0.53(-18.30%)
Nov 13, 2008 2.641 2.917 2.422 2.917 1,438,322 +0.35(+13.75%)
Nov 12, 2008 2.727 2.794 2.307 2.565 1,972,412 -0.17(-6.27%)
Nov 11, 2008 3.347 3.413 2.670 2.736 1,723,036 -0.71(-20.50%)
Nov 10, 2008 3.842 3.852 3.375 3.442 1,085,398 -0.29(-7.67%)
Nov 07, 2008 3.604 3.900 3.451 3.728 1,218,618 +0.24(+6.83%)
Nov 06, 2008 3.852 3.928 3.461 3.490 909,505 -0.36(-9.41%)
Nov 05, 2008 4.519 4.615 3.718 3.852 1,227,431 -0.64(-14.23%)
Nov 04, 2008 4.777 4.920 3.928 4.491 1,668,746 -0.40(-8.19%)
Nov 03, 2008 4.758 5.501 4.758 4.891 1,498,292 +0.21(+4.48%)
Oct 31, 2008 3.804 5.005 3.661 4.681 2,149,296 +0.88(+23.06%)
Oct 30, 2008 3.652 4.367 3.480 3.804 2,601,145 +0.45(+13.35%)
Oct 29, 2008 3.022 3.413 2.622 3.356 2,470,383 +0.41(+13.92%)
Oct 28, 2008 2.145 2.994 1.869 2.946 2,732,219 +0.94(+47.14%)
Oct 27, 2008 2.622 2.708 1.955 2.002 1,789,336 -0.63(-23.91%)
Oct 24, 2008 2.374 2.631 2.174 2.631 3,119,766 -0.02(-0.72%)
Oct 23, 2008 2.670 2.670 2.298 2.651 1,905,538 +0.22(+9.02%)
Oct 22, 2008 3.690 3.690 2.365 2.431 2,222,751 -1.24(-33.77%)
Oct 21, 2008 3.861 3.880 3.490 3.671 1,282,427 -0.26(-6.55%)
Oct 20, 2008 4.147 4.290 3.737 3.928 794,816 -0.16(-3.96%)
Oct 17, 2008 4.166 4.481 4.052 4.090 1,883,271 -0.26(-5.92%)
Oct 16, 2008 4.920 5.005 4.062 4.348 3,874,669 -0.42(-8.80%)
Oct 15, 2008 5.244 5.272 4.767 4.767 1,250,960 -0.51(-9.58%)
Oct 14, 2008 5.320 5.730 5.110 5.272 1,194,305 +0.17(+3.36%)
Oct 13, 2008 5.168 5.196 4.824 5.101 1,107,079 +0.31(+6.36%)
Oct 10, 2008 4.853 5.444 3.728 4.796 2,699,770 -0.74(-13.43%)
Oct 09, 2008 6.588 6.712 5.539 5.539 933,508 -1.01(-15.43%)
Oct 08, 2008 6.111 7.065 5.902 6.550 1,908,186 -0.03(-0.43%)
Oct 07, 2008 7.265 7.322 6.560 6.579 1,899,957 -0.55(-7.75%)
Oct 06, 2008 7.875 7.933 6.855 7.132 1,721,364 -0.94(-11.69%)
Oct 03, 2008 8.276 8.705 7.990 8.076 0 -0.07(-0.82%)
Oct 02, 2008 9.286 9.296 8.114 8.142 993,144 -1.30(-13.74%)
Oct 01, 2008 10.11 10.13 9.210 9.439 949,570 -0.70(-6.87%)
Sep 30, 2008 10.36 10.51 9.134 10.13 1,316,193 +0.01(+0.09%)
Sep 29, 2008 11.64 11.65 9.534 10.13 872,712 -1.31(-11.43%)
Sep 26, 2008 12.18 12.45 11.33 11.43 929,271 -1.07(-8.54%)
Sep 25, 2008 11.94 12.59 11.58 12.50 983,954 +0.64(+5.39%)
Sep 24, 2008 14.02 14.02 11.83 11.86 1,352,573 -2.20(-15.66%)
Sep 23, 2008 14.37 14.59 13.52 14.06 647,730 -0.15(-1.07%)
Sep 22, 2008 15.13 15.22 13.77 14.22 675,688 -1.09(-7.10%)
Sep 19, 2008 15.01 15.52 13.81 15.30 0 +0.79(+5.45%)
Sep 18, 2008 14.73 15.05 13.45 14.51 1,200,486 +0.10(+0.73%)
Sep 17, 2008 14.79 14.90 13.89 14.41 870,154 -0.74(-4.91%)
Sep 16, 2008 13.58 15.28 13.22 15.15 1,128,636 +1.04(+7.36%)
Sep 15, 2008 14.31 14.99 13.80 14.11 686,477 -0.72(-4.88%)
Sep 12, 2008 13.73 14.94 13.37 14.84 708,356 +1.03(+7.46%)
Sep 11, 2008 13.27 13.85 12.88 13.81 758,755 +0.02(+0.14%)
Sep 10, 2008 13.71 14.04 13.31 13.79 659,172 +0.37(+2.77%)
Sep 09, 2008 13.80 14.34 13.37 13.41 662,908 -0.50(-3.56%)
Sep 08, 2008 14.23 14.31 13.37 13.91 558,157 +0.36(+2.67%)
Sep 05, 2008 13.60 13.84 13.40 13.55 0 -0.20(-1.46%)
Sep 04, 2008 13.82 13.93 13.34 13.75 449,245 -0.27(-1.91%)
Sep 03, 2008 13.82 14.09 13.38 14.02 394,099 +0.11(+0.82%)
Sep 02, 2008 14.23 14.68 13.70 13.90 667,153 -0.03(-0.21%)
Aug 29, 2008 14.28 14.43 13.79 13.93 433,720 -0.29(-2.01%)
Aug 28, 2008 14.06 14.38 13.89 14.22 484,425 +0.16(+1.15%)
Aug 27, 2008 13.74 14.22 13.02 14.05 580,255 +0.20(+1.45%)
Aug 26, 2008 13.88 14.23 13.50 13.85 323,438 -0.03(-0.21%)
Aug 25, 2008 14.09 14.30 13.81 13.88 290,376 -0.32(-2.28%)
Aug 22, 2008 13.87 14.42 13.80 14.21 387,926 +0.44(+3.19%)
Aug 21, 2008 14.05 14.16 13.61 13.77 526,401 -0.50(-3.48%)
Aug 20, 2008 14.25 14.87 13.88 14.26 506,536 +0.06(+0.40%)
Aug 19, 2008 14.71 14.88 14.15 14.21 551,878 -0.81(-5.40%)
Aug 18, 2008 15.07 15.49 14.64 15.02 623,971 -0.48(-3.08%)
Aug 15, 2008 15.46 16.06 13.76 15.49 0 +0.26(+1.69%)
Aug 14, 2008 14.74 16.13 14.71 15.24 1,139,920 +0.44(+2.96%)
Aug 13, 2008 14.57 15.05 14.44 14.80 1,339,598 +0.19(+1.31%)
Aug 12, 2008 14.23 14.79 13.88 14.61 1,033,488 +0.49(+3.44%)
Aug 11, 2008 13.36 14.61 13.05 14.12 685,672 +0.73(+5.48%)
Aug 08, 2008 12.17 13.53 12.16 13.39 775,833 +0.93(+7.50%)
Aug 07, 2008 13.21 13.21 12.31 12.45 524,975 -0.76(-5.77%)
Aug 06, 2008 13.57 13.58 12.61 13.21 761,325 -0.30(-2.19%)
Aug 05, 2008 12.93 13.55 12.90 13.51 672,654 +0.93(+7.43%)
Aug 04, 2008 12.82 13.05 12.04 12.58 852,400 -0.26(-2.01%)
Aug 01, 2008 12.71 13.57 12.71 12.83 1,302,213 -0.92(-6.66%)
Jul 31, 2008 12.54 14.62 12.32 13.75 2,003,268 +1.03(+8.10%)
Jul 30, 2008 12.78 13.20 12.28 12.72 1,093,473 +0.08(+0.60%)
Jul 29, 2008 12.64 12.86 11.56 12.64 1,212,236 +1.12(+9.68%)
Jul 28, 2008 12.53 12.56 11.43 11.53 639,024 -1.07(-8.48%)
Jul 25, 2008 12.30 12.90 12.30 12.59 841,057 +0.05(+0.38%)
Jul 24, 2008 13.97 14.15 12.33 12.55 809,797 -1.59(-11.26%)
Jul 23, 2008 13.96 14.72 13.87 14.14 635,386 +0.23(+1.64%)
Jul 22, 2008 12.93 13.91 12.36 13.91 1,010,197 +0.94(+7.28%)
Jul 21, 2008 13.24 13.35 12.82 12.97 522,706 -0.22(-1.66%)
Jul 18, 2008 13.63 13.67 13.11 13.19 890,478 -0.59(-4.29%)
Jul 17, 2008 12.75 14.33 12.70 13.78 1,353,796 +1.07(+8.40%)
Jul 16, 2008 12.14 12.78 11.83 12.71 776,780 +0.54(+4.47%)
Jul 15, 2008 12.44 12.51 10.94 12.17 1,768,727 -0.44(-3.48%)
Jul 14, 2008 13.69 13.69 12.45 12.60 525,520 -0.78(-5.84%)
Jul 11, 2008 13.01 13.47 12.72 13.39 842,440 +0.20(+1.52%)
Jul 10, 2008 12.82 13.56 12.48 13.19 839,591 +0.14(+1.10%)
Jul 09, 2008 13.56 13.73 13.03 13.04 847,173 -0.62(-4.54%)
Jul 08, 2008 12.38 13.67 12.35 13.66 1,234,881 +1.18(+9.47%)
Jul 07, 2008 12.14 12.70 12.14 12.48 1,029,262 +0.24(+1.95%)
Jul 04, 2008 12.10 12.55 11.77 12.24 643,541 +0.00(+0.00%)
Jul 03, 2008 12.10 12.55 11.77 12.24 643,541 +0.15(+1.26%)
Jul 02, 2008 13.21 13.21 11.99 12.09 1,341,517 -1.21(-9.10%)
Jul 01, 2008 12.79 13.51 12.38 13.30 1,734,710 +0.40(+3.10%)
Jun 30, 2008 13.54 13.88 12.89 12.90 958,394 -0.73(-5.38%)
Jun 27, 2008 13.75 14.10 13.59 13.63 1,681,219 -0.29(-2.05%)
Jun 26, 2008 14.66 14.80 13.80 13.92 1,759,170 -1.56(-10.10%)
Jun 25, 2008 15.31 16.05 15.24 15.48 907,676 +0.28(+1.82%)
Jun 24, 2008 15.66 15.94 15.18 15.21 869,608 -0.53(-3.39%)
Jun 23, 2008 16.27 16.32 15.72 15.74 1,488,428 -0.41(-2.54%)
Jun 20, 2008 17.60 17.66 15.18 16.15 4,064,020 -1.62(-9.12%)
Jun 19, 2008 17.74 17.77 17.25 17.77 702,111 +0.02(+0.11%)
Jun 18, 2008 18.49 18.49 17.31 17.75 1,594,904 -0.80(-4.32%)
Jun 17, 2008 19.64 19.70 18.52 18.55 658,082 -1.07(-5.44%)
Jun 16, 2008 19.61 19.81 19.45 19.62 588,067 -0.10(-0.48%)
Jun 13, 2008 19.83 19.83 19.32 19.72 470,640 +0.11(+0.58%)
Jun 12, 2008 19.16 19.86 19.14 19.60 721,085 +0.67(+3.52%)
Jun 11, 2008 19.47 19.47 18.74 18.93 907,318 -0.62(-3.17%)
Jun 10, 2008 19.75 20.32 19.48 19.55 1,397,346 -0.96(-4.69%)
Jun 09, 2008 20.83 20.97 20.11 20.52 1,249,011 -0.53(-2.54%)
Jun 06, 2008 21.83 21.84 20.73 21.05 1,105,163 -1.02(-4.62%)
Jun 05, 2008 21.97 22.31 21.60 22.07 442,347 +0.07(+0.30%)
Jun 04, 2008 21.58 22.39 21.47 22.01 513,515 +0.21(+0.96%)
Jun 03, 2008 22.60 22.60 21.62 21.80 669,973 -0.80(-3.54%)
Jun 02, 2008 22.83 22.86 22.20 22.60 819,522 -0.27(-1.17%)
May 30, 2008 23.36 23.36 22.73 22.86 549,783 -0.35(-1.52%)
May 29, 2008 23.31 23.58 23.11 23.22 491,307 -0.21(-0.90%)
May 28, 2008 24.31 24.35 23.03 23.43 550,282 -0.88(-3.61%)
May 27, 2008 24.04 24.38 24.02 24.30 937,329 +0.25(+1.03%)
May 26, 2008 25.01 25.01 23.64 24.05 0 +0.00(+0.00%)
May 23, 2008 25.01 25.01 23.64 24.05 845,659 -0.92(-3.67%)
May 22, 2008 24.65 25.08 24.20 24.97 577,046 +0.27(+1.08%)
May 21, 2008 25.63 26.14 24.51 24.70 449,721 -0.81(-3.18%)
May 20, 2008 25.63 25.93 25.14 25.51 367,543 -0.19(-0.74%)
May 19, 2008 25.90 26.40 25.49 25.70 504,973 -0.23(-0.88%)
May 16, 2008 26.51 26.51 25.50 25.93 389,409 -0.29(-1.09%)
May 15, 2008 25.51 26.50 25.43 26.22 429,302 +0.66(+2.57%)
May 14, 2008 24.87 26.10 24.87 25.56 464,993 +0.70(+2.80%)
May 13, 2008 24.88 25.25 24.65 24.87 601,953 +0.07(+0.27%)
May 12, 2008 24.40 24.97 24.13 24.80 1,195,032 +0.40(+1.64%)
May 09, 2008 23.66 24.77 23.39 24.40 423,894 +0.39(+1.63%)
May 08, 2008 24.23 24.50 23.87 24.01 635,055 -0.11(-0.47%)
May 07, 2008 24.41 25.03 24.00 24.12 661,776 -0.26(-1.06%)
May 06, 2008 23.88 24.43 23.74 24.38 609,017 +0.16(+0.67%)
May 05, 2008 23.94 24.36 23.94 24.22 461,623 +0.05(+0.20%)
May 02, 2008 24.26 24.56 24.07 24.17 1,286,534 +0.17(+0.72%)
May 01, 2008 24.27 24.43 23.81 24.00 846,108 -0.39(-1.60%)
Apr 30, 2008 24.61 24.98 24.26 24.39 648,214 -0.47(-1.88%)
Apr 29, 2008 24.48 24.87 24.26 24.86 487,219 +0.38(+1.56%)
Apr 28, 2008 25.00 25.00 24.10 24.47 595,988 -0.31(-1.27%)
Apr 25, 2008 25.11 25.21 24.19 24.79 730,736 -0.27(-1.07%)
Apr 24, 2008 26.36 26.36 24.63 25.06 1,673,746 -0.92(-3.56%)
Apr 23, 2008 25.56 26.08 24.96 25.98 449,209 +0.20(+0.78%)
Apr 22, 2008 26.11 26.11 24.99 25.78 625,104 -0.51(-1.92%)
Apr 21, 2008 25.62 26.32 25.26 26.29 430,265 +0.51(+2.00%)
Apr 18, 2008 25.49 26.32 25.28 25.77 410,001 +0.66(+2.62%)
Apr 17, 2008 25.12 25.27 24.18 25.11 425,959 -0.20(-0.79%)
Apr 16, 2008 24.79 25.50 24.68 25.31 471,415 +0.86(+3.51%)
Apr 15, 2008 24.56 24.72 23.42 24.46 831,309 +0.02(+0.08%)
Apr 14, 2008 25.45 25.45 24.32 24.44 530,302 -0.77(-3.06%)
Apr 11, 2008 26.26 26.49 25.06 25.21 1,451,379 -1.75(-6.51%)
Apr 10, 2008 26.22 27.50 26.17 26.96 505,020 +0.61(+2.32%)
Apr 09, 2008 27.37 27.42 25.89 26.35 572,776 -1.09(-3.96%)
Apr 08, 2008 26.77 27.85 26.48 27.44 308,361 +0.40(+1.48%)
Apr 07, 2008 28.01 28.15 26.60 27.04 409,845 -1.03(-3.67%)
Apr 04, 2008 27.48 28.99 27.23 28.07 825,420 +0.81(+2.97%)
Apr 03, 2008 28.21 28.41 27.24 27.26 683,846 -1.16(-4.09%)
Apr 02, 2008 27.92 28.97 27.74 28.42 602,466 +0.34(+1.22%)
Apr 01, 2008 27.30 28.09 27.11 28.08 790,088 +1.44(+5.40%)
Mar 31, 2008 26.73 27.48 26.37 26.64 1,226,209 +0.82(+3.18%)
Mar 28, 2008 26.03 26.76 25.79 25.82 449,431 -0.17(-0.66%)
Mar 27, 2008 26.77 26.89 25.78 25.99 697,268 -0.80(-2.99%)
Mar 26, 2008 27.30 27.33 26.21 26.79 860,830 -0.80(-2.90%)
Mar 25, 2008 27.52 28.04 27.11 27.59 776,095 +0.08(+0.28%)
Mar 24, 2008 27.15 27.71 26.51 27.52 740,067 +0.72(+2.70%)
Mar 21, 2008 25.82 27.29 25.82 26.79 991,047 +0.00(+0.00%)
Mar 20, 2008 25.82 27.29 25.82 26.79 991,047 +1.07(+4.15%)
Mar 19, 2008 25.89 26.55 25.71 25.72 758,097 +0.08(+0.30%)
Mar 18, 2008 23.70 26.10 23.45 25.65 1,227,657 +2.42(+10.43%)
Mar 17, 2008 23.29 24.12 23.07 23.23 396,108 -0.79(-3.29%)
Mar 14, 2008 25.05 25.05 23.44 24.02 405,957 -0.76(-3.08%)
Mar 13, 2008 23.51 24.83 23.37 24.78 751,542 +0.43(+1.76%)
Mar 12, 2008 24.76 25.00 24.22 24.35 449,431 -0.37(-1.50%)
Mar 11, 2008 23.76 24.84 23.62 24.72 763,218 +1.66(+7.19%)
Mar 10, 2008 23.90 24.20 22.88 23.06 412,420 -0.71(-3.01%)
Mar 07, 2008 23.55 24.64 23.46 23.78 253,611 -0.10(-0.40%)
Mar 06, 2008 24.55 25.10 23.84 23.87 603,746 -0.86(-3.47%)
Mar 05, 2008 24.72 24.85 23.94 24.73 512,152 +0.27(+1.09%)
Mar 04, 2008 24.58 24.79 23.74 24.46 496,525 -0.42(-1.69%)
Mar 03, 2008 24.04 25.03 23.85 24.88 514,058 +0.81(+3.37%)
Feb 29, 2008 25.06 25.16 23.85 24.07 497,049 -1.19(-4.72%)
Feb 28, 2008 26.30 26.36 24.95 25.27 564,910 -1.20(-4.54%)
Feb 27, 2008 25.90 26.87 25.61 26.47 455,620 +0.36(+1.39%)
Feb 26, 2008 26.05 26.32 25.08 26.10 569,210 +0.06(+0.22%)
Feb 25, 2008 25.14 26.12 24.78 26.05 295,250 +0.66(+2.59%)
Feb 22, 2008 25.45 25.50 24.79 25.39 306,054 +0.00(+0.00%)
Feb 21, 2008 25.97 26.35 25.24 25.39 198,061 -0.34(-1.33%)
Feb 20, 2008 25.65 25.84 25.00 25.73 359,797 -0.06(-0.22%)
Feb 19, 2008 26.29 26.44 25.67 25.79 254,264 -0.20(-0.77%)
Feb 18, 2008 25.74 26.27 25.64 25.99 0 +0.00(+0.00%)
Feb 15, 2008 25.74 26.27 25.64 25.99 259,805 +0.01(+0.04%)
Feb 14, 2008 26.69 26.69 25.41 25.98 477,331 -0.67(-2.50%)
Feb 13, 2008 27.03 27.07 26.16 26.65 745,102 -0.06(-0.21%)
Feb 12, 2008 26.22 26.83 25.63 26.71 773,053 +0.65(+2.49%)
Feb 11, 2008 24.74 26.08 24.47 26.06 637,595 +1.30(+5.24%)
Feb 08, 2008 24.50 25.00 24.21 24.76 647,769 +0.09(+0.35%)
Feb 07, 2008 24.30 25.00 24.21 24.67 585,782 +0.27(+1.09%)
Feb 06, 2008 25.27 25.46 24.33 24.41 390,171 -0.72(-2.85%)
Feb 05, 2008 25.25 25.93 25.04 25.12 533,025 -0.68(-2.62%)
Feb 04, 2008 26.58 26.60 25.71 25.80 409,470 -0.47(-1.78%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.