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

AES Corp (NY: AES )

17.21 +0.08 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 30, 2009 5.843 5.991 5.546 5.588 0 -0.30(-5.16%)
Jan 29, 2009 5.956 6.168 5.878 5.892 4,778,096 -0.23(-3.81%)
Jan 28, 2009 6.274 6.309 6.062 6.125 6,326,766 +0.00(+0.00%)
Jan 27, 2009 5.935 6.274 5.935 6.125 9,858,117 +0.14(+2.36%)
Jan 26, 2009 5.850 6.146 5.807 5.984 10,056,107 +0.14(+2.42%)
Jan 23, 2009 5.680 5.970 5.419 5.843 11,385,341 +0.08(+1.47%)
Jan 22, 2009 5.744 5.857 5.652 5.758 7,927,464 -0.07(-1.21%)
Jan 21, 2009 5.878 5.892 5.645 5.829 8,947,770 +0.14(+2.48%)
Jan 20, 2009 6.012 6.118 5.666 5.687 8,494,392 -0.36(-5.96%)
Jan 16, 2009 5.765 6.083 5.673 6.048 13,275,091 +0.44(+7.81%)
Jan 15, 2009 5.737 5.765 5.355 5.610 16,248,217 -0.15(-2.58%)
Jan 14, 2009 5.935 5.935 5.546 5.758 12,836,887 -0.24(-4.00%)
Jan 13, 2009 6.323 6.358 5.899 5.998 10,293,470 -0.26(-4.18%)
Jan 12, 2009 6.549 6.549 6.194 6.260 12,900,311 -0.30(-4.53%)
Jan 09, 2009 6.563 6.641 6.380 6.556 9,297,940 +0.01(+0.11%)
Jan 08, 2009 6.040 6.606 6.040 6.549 11,494,241 +0.17(+2.66%)
Jan 07, 2009 6.556 6.620 6.281 6.380 9,875,405 -0.25(-3.83%)
Jan 06, 2009 6.493 6.698 6.443 6.634 15,910,595 +0.18(+2.85%)
Jan 05, 2009 6.125 6.457 5.949 6.450 12,735,403 +0.35(+5.67%)
Jan 02, 2009 5.821 6.139 5.765 6.104 0 +0.28(+4.85%)
Jan 01, 2009 5.723 5.984 5.723 5.821 0 +0.00(+0.00%)
Dec 31, 2008 5.723 5.984 5.723 5.821 9,800,583 +0.09(+1.60%)
Dec 30, 2008 5.581 5.751 5.511 5.730 4,829,525 +0.18(+3.31%)
Dec 29, 2008 5.482 5.624 5.355 5.546 7,391,777 +0.06(+1.03%)
Dec 26, 2008 5.412 5.539 5.362 5.489 0 +0.11(+1.97%)
Dec 24, 2008 5.391 5.419 5.348 5.383 1,638,400 +0.02(+0.40%)
Dec 23, 2008 5.546 5.694 5.299 5.362 6,366,124 -0.15(-2.69%)
Dec 22, 2008 5.581 5.730 5.355 5.511 10,919,437 -0.06(-1.02%)
Dec 19, 2008 5.864 5.949 5.193 5.567 18,151,958 -0.12(-2.11%)
Dec 18, 2008 5.327 5.821 5.277 5.687 16,650,889 +0.37(+6.91%)
Dec 17, 2008 5.525 5.588 5.313 5.320 20,810,594 -0.32(-5.76%)
Dec 16, 2008 4.988 5.652 4.988 5.645 15,512,413 +0.70(+14.14%)
Dec 15, 2008 5.143 5.299 4.854 4.945 7,568,302 -0.19(-3.71%)
Dec 12, 2008 4.868 5.136 4.721 5.136 0 +0.11(+2.11%)
Dec 11, 2008 5.080 5.285 4.903 5.030 5,995,459 +0.06(+1.28%)
Dec 10, 2008 5.115 5.313 4.896 4.967 10,781,455 -0.10(-1.95%)
Dec 09, 2008 4.988 5.221 4.938 5.066 9,300,059 +0.08(+1.56%)
Dec 08, 2008 4.656 5.122 4.613 4.988 15,685,687 +0.47(+10.31%)
Dec 05, 2008 4.797 4.797 4.098 4.522 0 -0.36(-7.38%)
Dec 04, 2008 4.945 5.221 4.755 4.882 13,626,180 -0.19(-3.76%)
Dec 03, 2008 5.179 5.355 4.938 5.073 21,510,418 -0.45(-8.18%)
Dec 02, 2008 5.016 5.581 4.910 5.525 17,553,064 +0.64(+13.17%)
Dec 01, 2008 5.256 5.256 4.839 4.882 12,923,174 -0.55(-10.14%)
Nov 28, 2008 5.263 5.525 5.263 5.433 5,026,231 +0.08(+1.45%)
Nov 26, 2008 5.150 5.369 4.995 5.355 9,602,446 +0.06(+1.20%)
Nov 25, 2008 5.440 5.447 4.981 5.292 14,473,032 +0.20(+3.88%)
Nov 24, 2008 5.249 5.299 5.002 5.094 14,051,399 -0.04(-0.69%)
Nov 21, 2008 5.016 5.157 4.613 5.129 14,563,217 +0.26(+5.37%)
Nov 20, 2008 5.115 5.461 4.762 4.868 20,594,048 -0.47(-8.74%)
Nov 19, 2008 5.645 5.786 5.306 5.334 12,153,868 -0.35(-6.09%)
Nov 18, 2008 5.765 5.935 5.482 5.680 11,466,143 -0.11(-1.95%)
Nov 17, 2008 5.737 6.146 5.581 5.793 13,210,807 -0.06(-0.97%)
Nov 14, 2008 5.666 6.231 5.468 5.850 0 +0.01(+0.24%)
Nov 13, 2008 5.242 5.998 5.186 5.836 32,257,428 +0.64(+12.38%)
Nov 12, 2008 4.910 5.405 4.861 5.193 12,372,186 +0.12(+2.37%)
Nov 11, 2008 5.348 5.383 4.741 5.073 15,065,250 -0.36(-6.63%)
Nov 10, 2008 6.316 6.563 5.299 5.433 13,899,912 -0.56(-9.32%)
Nov 07, 2008 4.832 6.055 4.832 5.991 18,173,808 +1.32(+28.29%)
Nov 06, 2008 5.136 5.235 4.550 4.670 11,197,603 -0.45(-8.70%)
Nov 05, 2008 5.334 5.376 5.016 5.115 12,855,341 -0.38(-6.94%)
Nov 04, 2008 5.758 5.857 5.299 5.497 12,435,533 -0.10(-1.77%)
Nov 03, 2008 5.511 5.772 5.383 5.595 7,605,575 -0.04(-0.63%)
Oct 31, 2008 5.800 5.871 5.263 5.631 11,752,835 -0.09(-1.61%)
Oct 30, 2008 5.489 6.344 5.454 5.723 17,846,634 +0.36(+6.72%)
Oct 29, 2008 5.504 5.680 5.157 5.362 14,306,132 -0.18(-3.31%)
Oct 28, 2008 5.299 5.581 4.451 5.546 18,113,138 +0.54(+10.72%)
Oct 27, 2008 5.447 5.539 4.974 5.009 8,149,817 -0.54(-9.80%)
Oct 24, 2008 5.440 5.652 4.988 5.553 14,035,908 -0.40(-6.65%)
Oct 23, 2008 5.899 6.344 5.539 5.949 19,049,806 +0.08(+1.32%)
Oct 22, 2008 6.782 6.867 5.687 5.871 16,688,787 -1.10(-15.72%)
Oct 21, 2008 6.917 7.256 6.690 6.966 12,210,254 -0.02(-0.30%)
Oct 20, 2008 5.829 7.001 5.829 6.987 20,888,956 +1.22(+21.20%)
Oct 17, 2008 5.334 6.168 5.221 5.765 0 +0.30(+5.43%)
Oct 16, 2008 5.751 6.012 5.306 5.468 18,398,518 -0.26(-4.56%)
Oct 15, 2008 6.125 6.182 5.567 5.730 13,760,659 -0.58(-9.18%)
Oct 14, 2008 6.973 7.227 5.956 6.309 19,578,844 -0.38(-5.70%)
Oct 13, 2008 5.786 6.690 5.405 6.690 10,627,061 +1.30(+24.12%)
Oct 10, 2008 5.800 5.800 4.705 5.391 24,210,658 -0.71(-11.59%)
Oct 09, 2008 6.436 6.542 5.927 6.097 13,977,617 -0.32(-5.06%)
Oct 08, 2008 6.422 6.909 6.288 6.422 20,987,906 -0.05(-0.76%)
Oct 07, 2008 6.344 6.567 6.146 6.471 22,483,010 +0.23(+3.74%)
Oct 06, 2008 6.853 7.602 5.920 6.238 19,247,896 -0.77(-10.99%)
Oct 03, 2008 7.482 7.630 6.938 7.008 0 -0.37(-5.07%)
Oct 02, 2008 7.913 7.997 7.242 7.383 9,530,607 -0.59(-7.36%)
Oct 01, 2008 8.188 8.294 7.863 7.969 6,905,021 -0.29(-3.51%)
Sep 30, 2008 8.111 8.372 7.863 8.259 7,832,628 +0.20(+2.54%)
Sep 29, 2008 8.760 8.824 7.764 8.054 14,459,974 -0.83(-9.38%)
Sep 26, 2008 9.114 9.156 8.760 8.888 0 -0.35(-3.75%)
Sep 25, 2008 8.930 9.403 8.845 9.234 7,935,739 +0.37(+4.23%)
Sep 24, 2008 9.008 9.085 8.725 8.859 8,542,347 -0.20(-2.18%)
Sep 23, 2008 9.001 9.213 8.874 9.057 7,909,173 +0.01(+0.08%)
Sep 22, 2008 9.396 9.488 8.958 9.050 10,123,987 -0.28(-3.03%)
Sep 19, 2008 9.036 9.714 8.662 9.333 0 +0.84(+9.90%)
Sep 18, 2008 8.012 8.704 7.701 8.492 26,930,760 +0.56(+7.03%)
Sep 17, 2008 8.619 8.803 7.863 7.934 24,248,960 -0.85(-9.65%)
Sep 16, 2008 8.987 9.064 8.407 8.782 17,840,514 -0.32(-3.57%)
Sep 15, 2008 9.728 9.799 9.085 9.107 11,518,604 -0.94(-9.35%)
Sep 12, 2008 9.509 10.12 9.474 10.05 0 +0.47(+4.94%)
Sep 11, 2008 9.750 9.863 9.534 9.573 16,236,518 -0.22(-2.24%)
Sep 10, 2008 9.425 9.834 9.361 9.792 15,589,741 +0.48(+5.16%)
Sep 09, 2008 10.53 10.84 9.312 9.312 19,534,560 -1.25(-11.84%)
Sep 08, 2008 10.41 10.74 10.41 10.56 8,686,293 +0.23(+2.26%)
Sep 05, 2008 10.21 10.39 10.10 10.33 0 +0.11(+1.04%)
Sep 04, 2008 10.41 10.51 10.15 10.22 12,217,254 -0.20(-1.90%)
Sep 03, 2008 10.43 10.60 10.10 10.42 15,410,516 -0.01(-0.14%)
Sep 02, 2008 10.84 11.04 10.41 10.43 8,414,282 -0.35(-3.21%)
Aug 29, 2008 10.87 11.06 10.76 10.78 0 -0.16(-1.48%)
Aug 28, 2008 10.94 11.05 10.84 10.94 3,418,377 +0.04(+0.39%)
Aug 27, 2008 10.87 10.96 10.79 10.90 4,247,167 +0.01(+0.13%)
Aug 26, 2008 10.60 11.18 10.60 10.89 4,156,216 +0.04(+0.39%)
Aug 25, 2008 11.14 11.16 10.77 10.84 5,163,263 -0.30(-2.66%)
Aug 22, 2008 10.94 11.16 10.89 11.14 0 +0.24(+2.20%)
Aug 21, 2008 10.64 10.95 10.64 10.90 4,549,045 +0.08(+0.78%)
Aug 20, 2008 10.74 10.83 10.68 10.82 6,537,520 +0.11(+0.99%)
Aug 19, 2008 10.64 10.80 10.60 10.71 6,283,184 -0.01(-0.07%)
Aug 18, 2008 10.87 10.99 10.68 10.72 5,667,829 -0.11(-0.98%)
Aug 15, 2008 10.70 10.89 10.60 10.82 0 +0.12(+1.12%)
Aug 14, 2008 10.95 10.98 10.54 10.70 9,714,724 -0.35(-3.13%)
Aug 13, 2008 11.11 11.24 10.99 11.05 7,378,080 -0.11(-1.01%)
Aug 12, 2008 11.28 11.30 11.04 11.16 5,379,877 -0.06(-0.57%)
Aug 11, 2008 11.16 11.28 10.84 11.23 8,035,753 +0.12(+1.08%)
Aug 08, 2008 11.91 11.91 10.44 11.11 16,673,714 -0.23(-2.06%)
Aug 07, 2008 11.25 11.49 11.12 11.34 7,856,991 +0.05(+0.44%)
Aug 06, 2008 11.18 11.39 11.10 11.29 9,369,598 +0.04(+0.38%)
Aug 05, 2008 10.70 11.26 10.57 11.25 13,914,025 +0.68(+6.42%)
Aug 04, 2008 10.99 11.17 10.53 10.57 11,586,894 -0.40(-3.67%)
Aug 01, 2008 11.49 11.52 10.94 10.97 11,004,739 -0.43(-3.78%)
Jul 31, 2008 12.07 12.07 11.40 11.40 11,047,633 -0.64(-5.28%)
Jul 30, 2008 11.78 12.05 11.67 12.04 5,720,520 +0.31(+2.65%)
Jul 29, 2008 11.73 11.73 11.47 11.73 5,535,749 +0.13(+1.10%)
Jul 28, 2008 11.43 11.77 11.39 11.60 7,261,521 +0.18(+1.61%)
Jul 25, 2008 11.43 11.76 11.34 11.42 6,627,753 +0.01(+0.12%)
Jul 24, 2008 11.88 11.88 11.34 11.40 8,628,768 -0.45(-3.76%)
Jul 23, 2008 12.07 12.14 11.78 11.85 6,797,862 -0.20(-1.70%)
Jul 22, 2008 12.05 12.15 11.96 12.05 5,981,912 -0.04(-0.29%)
Jul 21, 2008 11.92 12.12 11.81 12.09 5,791,469 +0.24(+2.03%)
Jul 18, 2008 11.48 11.93 11.42 11.85 11,504,133 +0.37(+3.26%)
Jul 17, 2008 11.45 11.53 11.34 11.47 8,452,421 +0.08(+0.74%)
Jul 16, 2008 11.81 11.81 11.36 11.39 11,749,438 -0.39(-3.30%)
Jul 15, 2008 12.07 12.29 11.70 11.78 16,339,434 -0.48(-3.92%)
Jul 14, 2008 12.56 12.58 12.23 12.26 5,174,509 -0.17(-1.36%)
Jul 11, 2008 12.22 12.57 12.13 12.43 7,003,011 +0.09(+0.75%)
Jul 10, 2008 12.55 12.70 12.26 12.34 11,807,975 -0.23(-1.80%)
Jul 09, 2008 12.74 12.82 12.56 12.56 8,579,295 -0.19(-1.50%)
Jul 08, 2008 12.86 13.06 12.64 12.75 12,921,524 -0.05(-0.39%)
Jul 07, 2008 13.29 13.42 12.75 12.80 9,274,649 -0.46(-3.46%)
Jul 04, 2008 13.25 13.67 13.20 13.26 5,075,568 +0.00(+0.00%)
Jul 03, 2008 13.25 13.67 13.20 13.26 5,075,568 +0.00(+0.00%)
Jul 02, 2008 13.61 13.66 13.26 13.26 6,458,341 -0.35(-2.60%)
Jul 01, 2008 13.40 13.78 13.35 13.61 8,972,026 +0.04(+0.31%)
Jun 30, 2008 13.28 13.65 13.25 13.57 7,828,928 +0.29(+2.18%)
Jun 27, 2008 13.13 13.33 13.07 13.28 10,384,047 +0.14(+1.08%)
Jun 26, 2008 13.33 13.47 13.06 13.14 7,360,940 -0.31(-2.31%)
Jun 25, 2008 13.56 13.64 13.37 13.45 7,947,058 -0.08(-0.63%)
Jun 24, 2008 13.80 13.80 13.43 13.54 8,303,026 -0.28(-2.05%)
Jun 23, 2008 13.85 14.04 13.78 13.82 5,129,570 +0.00(+0.00%)
Jun 20, 2008 14.21 14.31 13.78 13.82 8,744,983 -0.48(-3.36%)
Jun 19, 2008 14.12 14.70 14.04 14.30 5,319,668 +0.18(+1.30%)
Jun 18, 2008 14.25 14.46 14.09 14.12 6,703,539 -0.25(-1.77%)
Jun 17, 2008 14.24 14.40 14.17 14.37 5,110,427 +0.16(+1.09%)
Jun 16, 2008 14.24 14.33 14.00 14.21 4,073,445 +0.00(+0.00%)
Jun 13, 2008 13.73 14.22 13.73 14.21 7,519,357 +0.54(+3.93%)
Jun 12, 2008 13.72 13.77 13.58 13.68 4,592,688 +0.01(+0.05%)
Jun 11, 2008 13.78 13.92 13.66 13.67 6,328,052 -0.20(-1.43%)
Jun 10, 2008 13.90 13.99 13.79 13.87 5,401,062 -0.17(-1.21%)
Jun 09, 2008 13.61 14.12 13.61 14.04 7,703,713 +0.37(+2.74%)
Jun 06, 2008 13.88 14.04 13.66 13.66 6,999,540 -0.39(-2.77%)
Jun 05, 2008 13.90 14.09 13.80 14.05 5,223,592 +0.15(+1.07%)
Jun 04, 2008 13.43 14.02 13.43 13.90 9,802,555 +0.45(+3.31%)
Jun 03, 2008 13.58 13.68 13.46 13.46 5,381,232 -0.08(-0.57%)
Jun 02, 2008 13.59 13.73 13.30 13.54 9,236,603 -0.23(-1.64%)
May 30, 2008 13.66 13.83 13.52 13.76 6,406,495 +0.16(+1.19%)
May 29, 2008 13.38 13.65 13.38 13.60 4,930,178 +0.13(+0.94%)
May 28, 2008 13.39 13.52 13.26 13.47 7,549,484 +0.20(+1.49%)
May 27, 2008 13.35 13.42 13.20 13.28 4,823,823 -0.09(-0.69%)
May 26, 2008 13.78 13.83 13.35 13.37 0 +0.00(+0.00%)
May 23, 2008 13.78 13.83 13.35 13.37 4,919,529 -0.44(-3.17%)
May 22, 2008 13.75 13.84 13.68 13.80 3,839,846 +0.05(+0.36%)
May 21, 2008 13.73 14.07 13.72 13.76 8,386,597 -0.04(-0.31%)
May 20, 2008 14.00 14.00 13.75 13.80 4,688,334 -0.16(-1.16%)
May 19, 2008 14.00 14.13 13.91 13.96 5,661,884 -0.06(-0.45%)
May 16, 2008 14.06 14.12 13.98 14.02 6,055,147 -0.04(-0.30%)
May 15, 2008 14.07 14.07 13.78 14.07 6,864,979 +0.03(+0.20%)
May 14, 2008 14.12 14.12 13.78 14.04 8,104,707 +0.25(+1.85%)
May 13, 2008 13.88 13.92 13.68 13.78 5,843,241 +0.01(+0.05%)
May 12, 2008 13.61 13.86 13.58 13.78 12,520,896 +0.28(+2.04%)
May 09, 2008 13.03 13.56 12.77 13.50 12,864,565 +0.83(+6.58%)
May 08, 2008 12.54 12.69 12.39 12.67 6,328,723 +0.19(+1.53%)
May 07, 2008 12.65 12.72 12.46 12.48 5,388,244 -0.19(-1.51%)
May 06, 2008 12.64 12.72 12.46 12.67 4,185,571 +0.04(+0.34%)
May 05, 2008 12.72 12.76 12.54 12.62 4,361,813 -0.09(-0.72%)
May 02, 2008 12.57 12.77 12.57 12.72 5,574,892 +0.25(+1.98%)
May 01, 2008 12.29 12.48 12.18 12.47 4,251,234 +0.20(+1.67%)
Apr 30, 2008 12.28 12.50 12.24 12.26 5,991,909 -0.01(-0.11%)
Apr 29, 2008 12.79 12.82 12.22 12.28 10,274,299 -0.49(-3.87%)
Apr 28, 2008 12.77 12.95 12.69 12.77 5,930,158 +0.06(+0.50%)
Apr 25, 2008 12.60 12.72 12.57 12.71 3,491,809 +0.20(+1.58%)
Apr 24, 2008 12.53 12.67 12.33 12.51 3,512,862 +0.08(+0.63%)
Apr 23, 2008 12.48 12.53 12.35 12.43 4,223,766 -0.02(-0.17%)
Apr 22, 2008 12.56 12.56 12.37 12.46 4,622,744 -0.13(-1.07%)
Apr 21, 2008 12.67 12.68 12.42 12.59 3,818,983 -0.13(-1.00%)
Apr 18, 2008 12.76 12.81 12.58 12.72 5,378,899 +0.14(+1.12%)
Apr 17, 2008 12.61 12.86 12.53 12.58 6,586,267 -0.05(-0.39%)
Apr 16, 2008 12.37 12.63 12.37 12.62 4,333,828 +0.23(+1.88%)
Apr 15, 2008 12.19 12.48 12.14 12.39 6,902,779 +0.25(+2.10%)
Apr 14, 2008 12.16 12.22 11.97 12.14 6,712,589 -0.05(-0.41%)
Apr 11, 2008 12.02 12.20 11.90 12.19 14,326,938 +0.13(+1.11%)
Apr 10, 2008 12.33 12.35 11.98 12.05 7,107,512 -0.24(-1.95%)
Apr 09, 2008 12.25 12.48 12.21 12.29 6,308,062 +0.03(+0.23%)
Apr 08, 2008 12.03 12.33 11.90 12.26 8,788,372 +0.28(+2.36%)
Apr 07, 2008 12.16 12.16 11.96 11.98 6,288,594 -0.07(-0.59%)
Apr 04, 2008 12.07 12.36 11.95 12.05 7,951,875 +0.09(+0.77%)
Apr 03, 2008 11.92 12.07 11.92 11.96 6,745,974 -0.06(-0.47%)
Apr 02, 2008 11.90 12.07 11.83 12.02 7,658,211 +0.11(+0.95%)
Apr 01, 2008 11.84 11.98 11.78 11.90 10,032,801 +0.13(+1.08%)
Mar 31, 2008 11.48 11.85 11.46 11.78 8,056,141 +0.25(+2.14%)
Mar 28, 2008 11.58 11.82 11.50 11.53 5,989,282 +0.02(+0.18%)
Mar 27, 2008 11.48 11.67 11.48 11.51 8,392,296 +0.04(+0.31%)
Mar 26, 2008 11.35 11.57 11.31 11.47 4,825,421 +0.05(+0.43%)
Mar 25, 2008 11.45 11.57 11.33 11.42 9,749,558 +0.03(+0.25%)
Mar 24, 2008 11.43 11.52 11.36 11.40 6,301,363 +0.04(+0.31%)
Mar 21, 2008 11.30 11.52 11.09 11.36 14,394,507 +0.00(+0.00%)
Mar 20, 2008 11.30 11.52 11.09 11.36 14,394,507 +0.07(+0.63%)
Mar 19, 2008 11.73 11.83 11.28 11.29 9,603,686 -0.30(-2.62%)
Mar 18, 2008 11.54 11.78 11.47 11.59 13,148,821 +0.24(+2.12%)
Mar 17, 2008 12.09 12.22 11.17 11.35 12,340,203 -1.08(-8.69%)
Mar 14, 2008 12.62 12.64 12.01 12.43 10,006,375 -0.16(-1.29%)
Mar 13, 2008 12.24 12.67 12.24 12.60 11,462,357 +0.18(+1.42%)
Mar 12, 2008 12.69 12.73 12.41 12.42 7,599,909 -0.20(-1.62%)
Mar 11, 2008 12.62 12.84 12.34 12.62 10,328,941 +0.26(+2.11%)
Mar 10, 2008 12.55 12.58 12.34 12.36 9,470,191 -0.20(-1.57%)
Mar 07, 2008 12.67 12.77 12.46 12.56 6,239,001 -0.19(-1.50%)
Mar 06, 2008 13.09 13.11 12.72 12.75 7,450,402 -0.40(-3.06%)
Mar 05, 2008 13.10 13.25 12.91 13.15 5,219,521 +0.08(+0.65%)
Mar 04, 2008 12.92 13.17 12.86 13.07 6,829,062 +0.04(+0.33%)
Mar 03, 2008 12.50 13.05 12.43 13.03 7,573,301 +0.32(+2.56%)
Feb 29, 2008 13.14 13.18 12.65 12.70 4,821,074 -0.56(-4.21%)
Feb 28, 2008 13.28 13.32 13.15 13.26 3,943,298 -0.08(-0.64%)
Feb 27, 2008 13.64 13.68 13.25 13.35 5,659,765 -0.38(-2.78%)
Feb 26, 2008 13.64 13.74 13.49 13.73 5,561,935 +0.05(+0.36%)
Feb 25, 2008 13.38 13.71 13.30 13.68 4,467,163 +0.35(+2.60%)
Feb 22, 2008 13.27 13.36 13.06 13.33 5,677,224 +0.13(+1.02%)
Feb 21, 2008 13.52 13.62 13.12 13.20 6,327,448 -0.26(-1.94%)
Feb 20, 2008 13.53 13.54 13.26 13.46 6,160,715 -0.12(-0.89%)
Feb 19, 2008 13.74 13.81 13.47 13.58 5,994,533 -0.05(-0.36%)
Feb 18, 2008 13.63 13.65 13.40 13.63 0 +0.00(+0.00%)
Feb 15, 2008 13.63 13.65 13.40 13.63 4,765,055 +0.00(+0.00%)
Feb 14, 2008 13.68 13.95 13.54 13.63 4,381,716 -0.13(-0.92%)
Feb 13, 2008 13.66 13.78 13.56 13.76 6,630,805 +0.23(+1.72%)
Feb 12, 2008 13.78 13.88 13.41 13.52 5,450,708 -0.16(-1.19%)
Feb 11, 2008 13.47 13.72 13.39 13.68 3,425,107 +0.16(+1.20%)
Feb 08, 2008 13.63 13.69 13.42 13.52 3,804,147 -0.20(-1.44%)
Feb 07, 2008 13.72 13.83 13.43 13.72 5,285,328 -0.01(-0.10%)
Feb 06, 2008 14.13 14.19 13.68 13.73 7,189,439 -0.33(-2.31%)
Feb 05, 2008 13.66 14.34 13.59 14.06 12,785,545 +0.18(+1.32%)
Feb 04, 2008 13.78 14.03 13.74 13.88 4,262,587 +0.13(+0.93%)
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.