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

Lattice Semicond (NQ: LSCC )

69.55 -0.54 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 29, 2016 4.530 4.870 4.530 4.860 1,720,435 +0.44(+9.95%)
Jan 28, 2016 4.900 5.000 4.330 4.420 3,187,476 -0.46(-9.43%)
Jan 27, 2016 4.820 4.980 4.650 4.880 1,246,501 +0.04(+0.83%)
Jan 26, 2016 4.780 4.910 4.650 4.840 2,036,321 +0.01(+0.21%)
Jan 25, 2016 5.070 5.130 4.810 4.830 1,694,757 -0.25(-4.92%)
Jan 22, 2016 5.010 5.175 5.000 5.080 2,039,395 +0.14(+2.83%)
Jan 21, 2016 4.550 5.200 4.510 4.940 3,877,491 +0.48(+10.76%)
Jan 20, 2016 4.370 4.520 4.025 4.460 3,878,684 +0.04(+0.79%)
Jan 19, 2016 4.430 4.600 4.370 4.425 3,023,175 +0.06(+1.49%)
Jan 15, 2016 4.500 4.360 4.360 4.360 4,126,500 -0.28(-6.03%)
Jan 14, 2016 4.770 4.780 4.590 4.640 2,188,640 -0.07(-1.38%)
Jan 13, 2016 5.180 5.220 4.620 4.705 3,152,701 -0.43(-8.37%)
Jan 12, 2016 5.220 5.310 5.000 5.135 2,955,224 -0.00(-0.10%)
Jan 11, 2016 5.460 5.525 4.920 5.140 6,168,104 -0.31(-5.69%)
Jan 08, 2016 5.910 5.910 5.260 5.450 5,408,138 -0.37(-6.36%)
Jan 07, 2016 6.060 6.180 5.720 5.820 4,599,693 -0.39(-6.28%)
Jan 06, 2016 6.020 6.340 5.950 6.210 2,147,715 +0.06(+0.98%)
Jan 05, 2016 6.320 6.400 6.020 6.150 2,713,028 -0.12(-1.91%)
Jan 04, 2016 6.400 6.400 6.135 6.270 2,241,846 -0.20(-3.09%)
Dec 31, 2015 6.540 6.470 6.470 6.470 1,896,400 -0.09(-1.37%)
Dec 30, 2015 6.790 6.830 6.500 6.560 4,211,190 -0.21(-3.10%)
Dec 29, 2015 6.340 7.070 6.340 6.770 7,164,735 +0.48(+7.72%)
Dec 28, 2015 6.080 6.290 6.010 6.285 2,006,545 +0.17(+2.70%)
Dec 24, 2015 6.030 6.120 6.120 6.120 418,700 +0.07(+1.16%)
Dec 23, 2015 6.010 6.150 6.005 6.050 1,309,643 +0.05(+0.83%)
Dec 22, 2015 6.030 6.050 5.910 6.000 1,209,130 -0.01(-0.17%)
Dec 21, 2015 6.100 6.270 5.970 6.010 1,954,461 -0.02(-0.33%)
Dec 18, 2015 6.000 6.190 5.855 6.030 2,252,821 +0.07(+1.09%)
Dec 17, 2015 6.010 6.040 5.880 5.965 1,536,536 -0.02(-0.25%)
Dec 16, 2015 6.040 6.050 5.810 5.980 1,954,601 -0.02(-0.33%)
Dec 15, 2015 5.940 6.070 5.890 6.000 1,894,546 +0.09(+1.52%)
Dec 14, 2015 6.030 6.030 5.780 5.910 2,643,306 -0.07(-1.17%)
Dec 11, 2015 6.090 6.180 5.940 5.980 2,479,742 -0.28(-4.47%)
Dec 10, 2015 5.850 6.330 5.850 6.260 4,020,872 +0.36(+6.10%)
Dec 09, 2015 5.910 6.095 5.780 5.900 3,148,993 +0.05(+0.85%)
Dec 08, 2015 5.620 5.910 5.620 5.850 2,669,515 +0.06(+1.04%)
Dec 07, 2015 6.070 6.090 5.740 5.790 3,340,521 -0.30(-4.93%)
Dec 04, 2015 6.000 6.170 5.970 6.090 2,770,157 +0.07(+1.16%)
Dec 03, 2015 6.150 6.240 6.000 6.020 3,776,161 -0.06(-0.99%)
Dec 02, 2015 6.200 6.340 6.010 6.080 2,409,609 -0.14(-2.25%)
Dec 01, 2015 6.260 6.450 6.110 6.220 3,015,432 -0.07(-1.11%)
Nov 30, 2015 6.020 6.380 6.000 6.290 3,981,991 +0.31(+5.18%)
Nov 27, 2015 5.990 6.030 5.870 5.980 1,729,250 -0.02(-0.33%)
Nov 25, 2015 5.880 6.000 6.000 6.000 4,056,300 +0.12(+2.04%)
Nov 24, 2015 5.610 6.010 5.610 5.880 3,406,663 +0.28(+5.00%)
Nov 23, 2015 5.770 5.790 5.510 5.600 2,777,760 -0.17(-2.95%)
Nov 20, 2015 5.500 5.805 5.470 5.770 4,041,027 +0.23(+4.15%)
Nov 19, 2015 5.810 5.850 5.350 5.540 3,691,339 -0.26(-4.48%)
Nov 18, 2015 5.380 5.950 5.380 5.800 6,036,385 +0.44(+8.21%)
Nov 17, 2015 4.970 5.450 4.970 5.360 4,976,760 +0.43(+8.72%)
Nov 16, 2015 4.850 4.940 4.745 4.930 2,365,797 +0.05(+1.02%)
Nov 13, 2015 4.950 5.065 4.860 4.880 1,481,289 -0.13(-2.59%)
Nov 12, 2015 5.040 5.160 4.970 5.010 1,347,192 -0.06(-1.18%)
Nov 11, 2015 5.140 5.150 5.040 5.070 1,172,776 -0.02(-0.39%)
Nov 10, 2015 5.140 5.180 5.060 5.090 2,800,424 -0.09(-1.74%)
Nov 09, 2015 5.070 5.200 4.950 5.180 3,683,947 +0.20(+4.02%)
Nov 06, 2015 4.690 4.990 4.670 4.980 2,530,441 +0.31(+6.64%)
Nov 05, 2015 4.690 4.740 4.610 4.670 819,687 -0.02(-0.43%)
Nov 04, 2015 4.690 4.760 4.650 4.690 1,361,840 +0.00(+0.00%)
Nov 03, 2015 4.780 4.890 4.690 4.690 1,740,318 -0.13(-2.70%)
Nov 02, 2015 4.550 4.870 4.500 4.820 2,947,287 +0.24(+5.24%)
Oct 30, 2015 4.870 4.870 4.370 4.580 4,661,451 +0.13(+2.92%)
Oct 29, 2015 4.490 4.600 4.440 4.450 2,132,554 -0.04(-0.89%)
Oct 28, 2015 4.440 4.490 4.400 4.490 1,911,607 +0.09(+2.05%)
Oct 27, 2015 4.540 4.560 4.370 4.400 1,577,759 -0.09(-2.00%)
Oct 26, 2015 4.750 4.750 4.460 4.490 1,553,810 -0.14(-3.02%)
Oct 23, 2015 4.600 4.705 4.600 4.630 2,987,822 +0.07(+1.54%)
Oct 22, 2015 4.380 4.730 4.380 4.560 2,905,030 +0.25(+5.80%)
Oct 21, 2015 4.690 4.710 4.300 4.310 2,900,510 -0.38(-8.10%)
Oct 20, 2015 4.700 4.880 4.650 4.690 3,176,970 +0.04(+0.86%)
Oct 19, 2015 4.550 4.660 4.450 4.650 3,045,416 +0.14(+3.10%)
Oct 16, 2015 4.460 4.595 4.400 4.510 4,137,690 +0.11(+2.50%)
Oct 15, 2015 4.590 4.611 4.285 4.400 4,079,129 -0.16(-3.51%)
Oct 14, 2015 4.510 4.710 4.420 4.560 2,878,663 +0.02(+0.44%)
Oct 13, 2015 4.220 4.780 4.220 4.540 7,846,117 +0.32(+7.58%)
Oct 12, 2015 3.990 4.260 3.970 4.220 4,611,771 +0.31(+7.93%)
Oct 09, 2015 3.970 3.970 3.890 3.910 1,173,211 -0.05(-1.26%)
Oct 08, 2015 3.960 3.980 3.890 3.960 943,140 +0.01(+0.25%)
Oct 07, 2015 3.840 3.960 3.750 3.950 1,847,652 +0.11(+2.86%)
Oct 06, 2015 3.720 3.885 3.680 3.840 1,927,384 +0.12(+3.23%)
Oct 05, 2015 3.740 3.880 3.690 3.720 2,877,999 -0.01(-0.27%)
Oct 02, 2015 3.750 3.810 3.570 3.730 8,654,774 -0.04(-1.06%)
Oct 01, 2015 3.830 3.870 3.700 3.770 996,227 -0.08(-2.08%)
Sep 30, 2015 3.860 3.940 3.800 3.850 1,354,302 +0.06(+1.58%)
Sep 29, 2015 3.840 3.900 3.775 3.790 1,066,589 -0.02(-0.52%)
Sep 28, 2015 3.960 4.040 3.800 3.810 943,461 -0.19(-4.75%)
Sep 25, 2015 4.170 4.170 3.960 4.000 1,221,218 -0.10(-2.44%)
Sep 24, 2015 4.080 4.210 3.955 4.100 1,298,401 +0.11(+2.76%)
Sep 23, 2015 4.480 4.480 3.910 3.990 1,975,471 +0.04(+1.01%)
Sep 22, 2015 4.020 4.040 3.910 3.950 1,448,122 -0.11(-2.71%)
Sep 21, 2015 4.160 4.190 4.050 4.060 792,790 -0.05(-1.22%)
Sep 18, 2015 4.080 4.150 4.070 4.110 1,290,079 -0.05(-1.20%)
Sep 17, 2015 4.030 4.220 4.010 4.160 1,211,615 +0.10(+2.46%)
Sep 16, 2015 4.060 4.080 4.010 4.060 668,080 +0.03(+0.74%)
Sep 15, 2015 4.080 4.160 4.030 4.030 1,109,975 -0.06(-1.47%)
Sep 14, 2015 4.140 4.210 4.060 4.090 594,931 -0.05(-1.21%)
Sep 11, 2015 4.160 4.180 4.100 4.140 541,909 -0.05(-1.19%)
Sep 10, 2015 4.230 4.280 4.160 4.190 687,842 -0.02(-0.48%)
Sep 09, 2015 4.280 4.420 4.200 4.210 825,894 -0.11(-2.55%)
Sep 08, 2015 4.150 4.330 4.100 4.320 922,001 +0.23(+5.62%)
Sep 04, 2015 4.160 4.090 4.090 4.090 1,246,600 -0.14(-3.31%)
Sep 03, 2015 4.270 4.330 4.210 4.230 1,112,379 -0.02(-0.47%)
Sep 02, 2015 4.180 4.280 4.090 4.250 1,233,255 +0.15(+3.66%)
Sep 01, 2015 4.130 4.215 4.060 4.100 1,180,037 -0.08(-1.91%)
Aug 31, 2015 4.200 4.250 4.145 4.180 1,357,224 -0.07(-1.65%)
Aug 28, 2015 4.250 4.360 4.180 4.250 1,028,301 +0.00(+0.00%)
Aug 27, 2015 4.180 4.300 4.120 4.250 1,576,008 +0.11(+2.66%)
Aug 26, 2015 4.080 4.160 3.930 4.140 1,574,895 +0.16(+4.02%)
Aug 25, 2015 4.000 4.170 3.890 3.980 2,036,078 +0.08(+2.05%)
Aug 24, 2015 3.250 4.080 3.870 3.900 2,793,715 +0.03(+0.78%)
Aug 21, 2015 3.680 3.910 3.650 3.870 1,794,681 +0.07(+1.84%)
Aug 20, 2015 3.890 3.960 3.780 3.800 991,115 -0.16(-4.04%)
Aug 19, 2015 3.960 4.010 3.820 3.960 1,084,566 +0.04(+1.02%)
Aug 18, 2015 4.060 4.100 3.910 3.920 1,018,827 -0.15(-3.69%)
Aug 17, 2015 4.070 4.070 3.980 4.070 806,909 +0.02(+0.49%)
Aug 14, 2015 4.000 4.070 3.977 4.050 732,000 +0.02(+0.50%)
Aug 13, 2015 4.100 4.160 4.020 4.030 638,759 -0.11(-2.66%)
Aug 12, 2015 4.120 4.190 4.030 4.140 892,592 -0.01(-0.24%)
Aug 11, 2015 4.270 4.290 4.080 4.150 1,014,329 -0.15(-3.49%)
Aug 10, 2015 4.160 4.310 4.130 4.300 927,496 +0.17(+4.12%)
Aug 07, 2015 4.080 4.140 4.010 4.130 793,829 +0.03(+0.73%)
Aug 06, 2015 4.150 4.180 4.080 4.100 771,919 -0.07(-1.68%)
Aug 05, 2015 4.200 4.310 4.160 4.170 1,590,363 +0.02(+0.48%)
Aug 04, 2015 4.360 4.620 4.070 4.150 2,789,183 -0.21(-4.82%)
Aug 03, 2015 4.890 4.890 4.240 4.360 4,979,793 -0.56(-11.38%)
Jul 31, 2015 4.620 5.030 4.510 4.920 3,264,987 -0.10(-1.99%)
Jul 30, 2015 5.010 5.100 4.880 5.020 1,916,221 +0.02(+0.40%)
Jul 29, 2015 4.860 5.030 4.815 5.000 2,074,973 +0.16(+3.31%)
Jul 28, 2015 4.950 4.980 4.820 4.840 1,433,046 -0.08(-1.63%)
Jul 27, 2015 4.950 5.010 4.880 4.920 1,439,119 -0.08(-1.60%)
Jul 24, 2015 5.350 5.361 4.980 5.000 1,374,717 -0.39(-7.24%)
Jul 23, 2015 5.350 5.500 5.270 5.390 1,023,139 +0.01(+0.19%)
Jul 22, 2015 5.650 5.670 5.350 5.380 1,530,714 -0.33(-5.78%)
Jul 21, 2015 5.780 5.900 5.700 5.710 709,563 -0.07(-1.21%)
Jul 20, 2015 5.880 5.900 5.760 5.780 536,439 -0.11(-1.87%)
Jul 17, 2015 5.920 5.980 5.860 5.890 625,982 -0.02(-0.34%)
Jul 16, 2015 5.920 5.950 5.870 5.910 554,513 +0.01(+0.17%)
Jul 15, 2015 6.000 6.050 5.900 5.900 570,991 -0.09(-1.50%)
Jul 14, 2015 5.960 6.010 5.940 5.990 538,092 +0.01(+0.17%)
Jul 13, 2015 5.910 5.980 5.870 5.980 451,515 +0.09(+1.53%)
Jul 10, 2015 5.900 5.990 5.850 5.890 572,963 +0.04(+0.68%)
Jul 09, 2015 5.980 6.020 5.830 5.850 782,944 -0.04(-0.68%)
Jul 08, 2015 5.980 6.000 5.820 5.890 787,357 -0.17(-2.81%)
Jul 07, 2015 6.000 6.100 5.910 6.060 1,000,929 +0.04(+0.66%)
Jul 06, 2015 6.030 6.100 5.970 6.020 1,093,482 -0.07(-1.15%)
Jul 02, 2015 5.910 6.090 6.090 6.090 1,923,100 +0.30(+5.18%)
Jul 01, 2015 5.930 5.960 5.760 5.790 966,724 -0.10(-1.70%)
Jun 30, 2015 6.010 6.010 5.880 5.890 911,067 -0.06(-1.01%)
Jun 29, 2015 6.090 6.090 5.890 5.950 1,207,741 -0.14(-2.30%)
Jun 26, 2015 6.250 6.320 6.055 6.090 4,404,296 -0.16(-2.56%)
Jun 25, 2015 6.370 6.370 6.240 6.250 914,277 -0.07(-1.11%)
Jun 24, 2015 6.330 6.400 6.320 6.320 493,333 -0.04(-0.63%)
Jun 23, 2015 6.440 6.440 6.300 6.360 714,887 +0.02(+0.32%)
Jun 22, 2015 6.410 6.410 6.300 6.340 701,671 -0.04(-0.63%)
Jun 19, 2015 6.430 6.445 6.330 6.380 936,141 -0.04(-0.55%)
Jun 18, 2015 6.380 6.450 6.300 6.415 693,421 +0.07(+1.02%)
Jun 17, 2015 6.390 6.400 6.315 6.350 698,536 -0.02(-0.31%)
Jun 16, 2015 6.280 6.390 6.270 6.370 564,214 +0.04(+0.63%)
Jun 15, 2015 6.340 6.362 6.240 6.330 699,850 -0.06(-0.94%)
Jun 12, 2015 6.420 6.470 6.335 6.390 1,052,888 -0.02(-0.31%)
Jun 11, 2015 6.550 6.550 6.400 6.410 1,146,858 -0.15(-2.29%)
Jun 10, 2015 6.480 6.610 6.440 6.560 2,163,611 +0.12(+1.86%)
Jun 09, 2015 6.290 6.440 6.190 6.440 2,155,945 +0.16(+2.55%)
Jun 08, 2015 6.430 6.430 6.240 6.280 1,287,850 -0.14(-2.18%)
Jun 05, 2015 6.500 6.500 6.305 6.420 1,639,412 -0.09(-1.38%)
Jun 04, 2015 6.330 6.840 6.270 6.510 4,461,056 +0.16(+2.52%)
Jun 03, 2015 6.300 6.390 6.280 6.350 947,611 +0.05(+0.79%)
Jun 02, 2015 6.390 6.440 6.260 6.300 1,495,100 -0.14(-2.17%)
Jun 01, 2015 6.260 6.490 6.150 6.440 2,142,150 +0.18(+2.88%)
May 29, 2015 6.250 6.320 6.170 6.260 1,169,583 +0.00(+0.00%)
May 28, 2015 6.250 6.280 6.070 6.260 1,211,147 +0.00(+0.00%)
May 27, 2015 6.050 6.279 6.020 6.260 1,227,607 +0.21(+3.47%)
May 26, 2015 6.020 6.154 5.950 6.050 895,108 -0.01(-0.17%)
May 22, 2015 6.040 6.060 6.060 6.060 787,900 +0.02(+0.33%)
May 21, 2015 6.080 6.100 5.955 6.040 704,460 -0.02(-0.33%)
May 20, 2015 6.120 6.150 5.960 6.060 1,552,146 -0.08(-1.30%)
May 19, 2015 6.170 6.320 6.070 6.140 1,373,797 -0.05(-0.81%)
May 18, 2015 6.100 6.190 6.090 6.190 595,001 +0.08(+1.31%)
May 15, 2015 6.110 6.130 6.060 6.110 775,079 -0.03(-0.49%)
May 14, 2015 6.080 6.150 6.040 6.140 642,778 +0.07(+1.15%)
May 13, 2015 6.150 6.270 6.025 6.070 936,150 -0.09(-1.46%)
May 12, 2015 6.160 6.230 6.050 6.160 1,300,614 -0.05(-0.81%)
May 11, 2015 6.240 6.290 6.190 6.210 599,755 -0.06(-0.96%)
May 08, 2015 6.250 6.340 6.180 6.270 1,137,900 +0.06(+0.97%)
May 07, 2015 6.090 6.220 6.060 6.210 1,662,932 +0.05(+0.81%)
May 06, 2015 6.250 6.250 5.970 6.160 1,972,410 -0.07(-1.12%)
May 05, 2015 6.330 6.450 6.010 6.230 4,068,125 +0.04(+0.65%)
May 04, 2015 6.110 6.230 6.080 6.190 784,835 +0.07(+1.14%)
May 01, 2015 5.980 6.175 5.965 6.120 890,318 +0.19(+3.20%)
Apr 30, 2015 6.010 6.095 5.900 5.930 1,207,092 -0.10(-1.66%)
Apr 29, 2015 6.100 6.170 6.030 6.030 548,224 -0.09(-1.47%)
Apr 28, 2015 6.140 6.210 6.050 6.120 440,859 -0.02(-0.33%)
Apr 27, 2015 6.040 6.320 6.040 6.140 759,613 +0.08(+1.32%)
Apr 24, 2015 6.370 6.370 6.030 6.060 1,197,061 -0.28(-4.42%)
Apr 23, 2015 6.310 6.380 6.250 6.340 676,246 -0.04(-0.63%)
Apr 22, 2015 6.380 6.450 6.300 6.380 355,895 +0.00(+0.00%)
Apr 21, 2015 6.480 6.480 6.310 6.380 467,125 -0.05(-0.78%)
Apr 20, 2015 6.380 6.470 6.380 6.430 366,941 +0.08(+1.26%)
Apr 17, 2015 6.450 6.460 6.290 6.350 734,168 -0.14(-2.16%)
Apr 16, 2015 6.450 6.550 6.425 6.490 762,098 +0.02(+0.31%)
Apr 15, 2015 6.410 6.490 6.340 6.470 899,337 +0.11(+1.73%)
Apr 14, 2015 6.500 6.510 6.330 6.360 583,296 -0.15(-2.30%)
Apr 13, 2015 6.530 6.580 6.470 6.510 953,811 +0.01(+0.15%)
Apr 10, 2015 6.390 6.495 6.340 6.500 4,936,139 +0.16(+2.52%)
Apr 09, 2015 6.360 6.410 6.300 6.340 2,029,750 -0.02(-0.31%)
Apr 08, 2015 6.210 6.370 6.210 6.360 1,322,984 +0.15(+2.42%)
Apr 07, 2015 6.290 6.340 6.205 6.210 893,826 -0.07(-1.11%)
Apr 06, 2015 6.230 6.300 6.200 6.280 417,144 -0.01(-0.16%)
Apr 02, 2015 6.280 6.290 6.290 6.290 620,600 +0.01(+0.16%)
Apr 01, 2015 6.340 6.355 6.190 6.280 1,302,402 -0.06(-0.95%)
Mar 31, 2015 6.420 6.480 6.290 6.340 690,552 -0.12(-1.86%)
Mar 30, 2015 6.620 6.620 6.440 6.460 1,145,418 -0.13(-1.97%)
Mar 27, 2015 6.340 6.610 6.240 6.590 1,896,094 +0.23(+3.62%)
Mar 26, 2015 6.400 6.420 6.315 6.360 1,396,381 -0.07(-1.09%)
Mar 25, 2015 6.700 6.713 6.425 6.430 1,919,460 -0.29(-4.32%)
Mar 24, 2015 6.800 6.801 6.670 6.720 637,990 -0.07(-1.03%)
Mar 23, 2015 6.850 6.925 6.775 6.790 656,344 -0.07(-1.02%)
Mar 20, 2015 6.920 7.000 6.860 6.860 2,473,229 -0.01(-0.15%)
Mar 19, 2015 6.820 6.945 6.770 6.870 2,628,825 +0.01(+0.15%)
Mar 18, 2015 6.760 6.955 6.730 6.860 1,990,377 +0.07(+0.96%)
Mar 17, 2015 6.810 6.830 6.730 6.795 785,708 -0.03(-0.37%)
Mar 16, 2015 6.770 6.850 6.740 6.820 1,430,359 +0.09(+1.34%)
Mar 13, 2015 6.750 6.780 6.650 6.730 1,219,822 -0.01(-0.15%)
Mar 12, 2015 6.680 6.790 6.620 6.740 1,683,860 +0.06(+0.90%)
Mar 11, 2015 6.690 6.740 6.630 6.680 849,207 +0.00(+0.00%)
Mar 10, 2015 6.710 6.740 6.640 6.680 899,722 -0.08(-1.18%)
Mar 09, 2015 6.800 6.820 6.650 6.760 893,414 +0.00(+0.00%)
Mar 06, 2015 6.650 6.770 6.640 6.760 1,398,332 +0.05(+0.82%)
Mar 05, 2015 6.710 6.730 6.650 6.705 1,271,891 -0.00(-0.07%)
Mar 04, 2015 6.640 6.715 6.700 6.710 729,455 +0.01(+0.15%)
Mar 03, 2015 6.720 6.740 6.630 6.700 1,909,272 -0.06(-0.89%)
Mar 02, 2015 6.750 6.880 6.670 6.760 806,185 +0.04(+0.60%)
Feb 27, 2015 6.690 6.820 6.650 6.720 1,074,788 +0.02(+0.30%)
Feb 26, 2015 6.540 6.825 6.530 6.700 2,571,886 +0.16(+2.45%)
Feb 25, 2015 6.530 6.560 6.480 6.540 967,321 +0.03(+0.46%)
Feb 24, 2015 6.410 6.550 6.400 6.510 1,233,950 +0.11(+1.72%)
Feb 23, 2015 6.310 6.410 6.285 6.400 1,643,313 +0.07(+1.11%)
Feb 20, 2015 6.350 6.390 6.200 6.330 848,203 -0.05(-0.78%)
Feb 19, 2015 6.170 6.400 6.160 6.380 1,616,382 +0.20(+3.15%)
Feb 18, 2015 6.050 6.380 6.050 6.185 3,927,247 +0.15(+2.57%)
Feb 17, 2015 6.120 6.160 6.010 6.030 1,098,814 -0.07(-1.15%)
Feb 13, 2015 6.100 6.100 6.100 6.100 1,038,500 +0.02(+0.33%)
Feb 12, 2015 6.110 6.150 6.060 6.080 1,144,123 +0.04(+0.66%)
Feb 11, 2015 5.960 6.090 5.940 6.040 1,835,092 +0.08(+1.34%)
Feb 10, 2015 6.000 6.010 5.870 5.960 2,310,247 +0.01(+0.17%)
Feb 09, 2015 6.090 6.150 5.925 5.950 1,479,786 -0.15(-2.46%)
Feb 06, 2015 6.270 6.340 6.055 6.100 3,570,982 -0.15(-2.40%)
Feb 05, 2015 6.590 6.650 6.215 6.250 4,479,163 -0.29(-4.43%)
Feb 04, 2015 7.000 7.100 6.520 6.540 4,235,914 -0.65(-9.04%)
Feb 03, 2015 7.090 7.300 7.080 7.190 1,591,751 +0.12(+1.70%)
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.