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

Trex Company (NY: TREX )

86.48 +0.53 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 29, 2010 2.248 2.265 2.225 2.244 944,416 -0.02(-0.72%)
Oct 28, 2010 2.271 2.289 2.223 2.260 673,504 +0.01(+0.39%)
Oct 27, 2010 2.255 2.272 2.234 2.251 838,176 -0.03(-1.48%)
Oct 25, 2010 2.292 2.341 2.275 2.285 727,288 +0.01(+0.38%)
Oct 22, 2010 2.266 2.291 2.240 2.276 612,536 +0.01(+0.44%)
Oct 21, 2010 2.275 2.296 2.234 2.266 961,080 +0.01(+0.28%)
Oct 20, 2010 2.250 2.272 2.221 2.260 1,110,920 +0.02(+1.06%)
Oct 19, 2010 2.219 2.281 2.196 2.236 2,672,256 -0.01(-0.28%)
Oct 18, 2010 2.280 2.289 2.231 2.243 1,818,808 -0.04(-1.70%)
Oct 15, 2010 2.288 2.315 2.229 2.281 966,136 +0.01(+0.55%)
Oct 14, 2010 2.290 2.296 2.226 2.269 1,494,032 -0.03(-1.20%)
Oct 13, 2010 2.266 2.310 2.231 2.296 1,404,512 +0.04(+1.60%)
Oct 12, 2010 2.236 2.280 2.223 2.260 1,609,592 +0.01(+0.39%)
Oct 11, 2010 2.280 2.286 2.225 2.251 851,640 -0.03(-1.32%)
Oct 08, 2010 2.281 2.297 2.251 2.281 986,336 +0.01(+0.44%)
Oct 07, 2010 2.312 2.312 2.270 2.271 841,728 -0.03(-1.20%)
Oct 06, 2010 2.346 2.354 2.285 2.299 1,460,760 -0.06(-2.54%)
Oct 05, 2010 2.450 2.450 2.344 2.359 5,265,664 -0.06(-2.58%)
Oct 04, 2010 2.439 2.476 2.378 2.421 1,476,280 -0.02(-0.82%)
Oct 01, 2010 2.441 2.455 2.360 2.441 3,415,696 +0.06(+2.47%)
Sep 30, 2010 2.388 2.420 2.312 2.382 4,096 +0.00(+0.16%)
Sep 29, 2010 2.348 2.396 2.326 2.379 1,023,832 +0.03(+1.17%)
Sep 28, 2010 2.386 2.388 2.303 2.351 1,152 -0.01(-0.58%)
Sep 27, 2010 2.373 2.404 2.354 2.365 1,101,960 -0.01(-0.63%)
Sep 24, 2010 2.369 2.404 2.345 2.380 770,888 +0.04(+1.87%)
Sep 23, 2010 2.350 2.402 2.319 2.336 4,776 -0.04(-1.89%)
Sep 22, 2010 2.415 2.456 2.354 2.381 806,256 -0.05(-2.01%)
Sep 21, 2010 2.415 2.475 2.393 2.430 742,048 +0.01(+0.26%)
Sep 20, 2010 2.438 2.449 2.386 2.424 902,920 +0.00(+0.00%)
Sep 17, 2010 2.424 2.464 2.394 2.424 2,116,312 +0.02(+0.78%)
Sep 15, 2010 2.442 2.479 2.379 2.405 1,546,296 -0.04(-1.54%)
Sep 14, 2010 2.606 2.606 2.436 2.442 1,964,376 -0.17(-6.51%)
Sep 13, 2010 2.539 2.641 2.535 2.612 1,090,528 +0.10(+3.93%)
Sep 10, 2010 2.533 2.542 2.494 2.514 1,169,200 -0.02(-0.74%)
Sep 09, 2010 2.542 2.562 2.478 2.533 1,274,688 -0.00(-0.10%)
Sep 08, 2010 2.562 2.594 2.514 2.535 768,456 -0.03(-1.02%)
Sep 07, 2010 2.676 2.676 2.549 2.561 3,896 -0.14(-5.01%)
Sep 03, 2010 2.665 2.712 2.609 2.696 456,224 +0.07(+2.71%)
Sep 02, 2010 2.594 2.649 2.542 2.625 1,936 +0.04(+1.45%)
Sep 01, 2010 2.546 2.600 2.500 2.587 778,832 +0.08(+3.04%)
Aug 31, 2010 2.511 2.564 2.431 2.511 3,200 +0.06(+2.55%)
Aug 30, 2010 2.505 2.549 2.445 2.449 643,864 -0.06(-2.54%)
Aug 27, 2010 2.513 2.525 2.390 2.513 635,992 +0.09(+3.88%)
Aug 26, 2010 2.428 2.500 2.388 2.419 2,728 -0.00(-0.15%)
Aug 25, 2010 2.408 2.444 2.374 2.422 2,704 -0.00(-0.10%)
Aug 24, 2010 2.459 2.493 2.413 2.425 10,976 -0.08(-3.24%)
Aug 23, 2010 2.524 2.553 2.459 2.506 1,936,368 +0.00(+0.05%)
Aug 20, 2010 2.521 2.521 2.441 2.505 1,040,696 +0.00(+0.05%)
Aug 19, 2010 2.555 2.572 2.481 2.504 9,432 -0.07(-2.72%)
Aug 18, 2010 2.556 2.600 2.500 2.574 42,264 +0.01(+0.44%)
Aug 17, 2010 2.589 2.605 2.513 2.562 6,512 +0.01(+0.34%)
Aug 16, 2010 2.501 2.598 2.486 2.554 962,176 +0.04(+1.49%)
Aug 13, 2010 2.516 2.583 2.516 2.516 1,067,896 -0.06(-2.47%)
Aug 12, 2010 2.632 2.632 2.539 2.580 1,071,176 -0.11(-4.27%)
Aug 11, 2010 2.715 2.760 2.654 2.695 1,231,672 -0.08(-2.80%)
Aug 10, 2010 2.757 2.828 2.741 2.772 798,632 -0.01(-0.31%)
Aug 09, 2010 2.786 2.800 2.736 2.781 1,345,424 +0.01(+0.27%)
Aug 06, 2010 2.774 2.809 2.688 2.774 637,912 -0.04(-1.33%)
Aug 05, 2010 2.788 2.876 2.776 2.811 1,838,368 -0.01(-0.31%)
Aug 04, 2010 2.691 2.824 2.691 2.820 2,226,200 +0.15(+5.82%)
Aug 03, 2010 2.777 2.788 2.644 2.665 2,641,408 -0.10(-3.57%)
Aug 02, 2010 2.750 2.783 2.686 2.764 696,120 +0.05(+1.89%)
Jul 30, 2010 2.712 2.740 2.599 2.712 685,280 +0.03(+1.02%)
Jul 29, 2010 2.737 2.763 2.605 2.685 635,744 -0.03(-0.97%)
Jul 28, 2010 2.711 2.745 2.678 2.711 4,384 -0.02(-0.78%)
Jul 27, 2010 2.784 2.816 2.717 2.732 2,649,792 -0.04(-1.35%)
Jul 26, 2010 2.741 2.775 2.726 2.770 2,188,848 +0.05(+1.98%)
Jul 23, 2010 2.620 2.732 2.581 2.716 923,536 +0.09(+3.28%)
Jul 22, 2010 2.605 2.636 2.572 2.630 1,434,992 +0.07(+2.73%)
Jul 21, 2010 2.656 2.659 2.526 2.560 1,326,776 -0.09(-3.35%)
Jul 20, 2010 2.559 2.660 2.535 2.649 1,230,472 +0.05(+1.83%)
Jul 19, 2010 2.581 2.629 2.539 2.601 1,133,080 +0.04(+1.46%)
Jul 16, 2010 2.564 2.694 2.559 2.564 1,298,728 -0.15(-5.35%)
Jul 15, 2010 2.756 2.786 2.647 2.709 1,356,712 -0.04(-1.59%)
Jul 14, 2010 2.761 2.789 2.708 2.752 785,912 -0.03(-0.99%)
Jul 13, 2010 2.780 2.805 2.708 2.780 10,712 +0.07(+2.63%)
Jul 12, 2010 2.776 2.781 2.672 2.709 1,019,784 -0.08(-3.04%)
Jul 09, 2010 2.794 2.797 2.706 2.794 824,392 +0.03(+0.90%)
Jul 08, 2010 2.769 2.777 2.704 2.769 3,256 +0.06(+2.31%)
Jul 07, 2010 2.574 2.725 2.551 2.706 2,268,256 +0.13(+5.25%)
Jul 06, 2010 2.571 2.665 2.500 2.571 5,480 +0.04(+1.78%)
Jul 02, 2010 2.526 2.591 2.489 2.526 1,280,416 -0.03(-1.17%)
Jul 01, 2010 2.506 2.572 2.435 2.556 1,947,984 +0.04(+1.79%)
Jun 30, 2010 2.511 2.600 2.466 2.511 8,592 +0.04(+1.52%)
Jun 29, 2010 2.630 2.654 2.442 2.474 1,565,408 -0.22(-8.00%)
Jun 25, 2010 2.689 2.734 2.663 2.689 2,555,112 -0.01(-0.32%)
Jun 24, 2010 2.678 2.760 2.650 2.697 2,254,904 +0.01(+0.37%)
Jun 23, 2010 2.632 2.708 2.581 2.688 1,890,952 +0.05(+1.99%)
Jun 22, 2010 2.635 2.783 2.632 2.635 3,160 -0.05(-1.82%)
Jun 21, 2010 2.719 2.776 2.674 2.684 841,184 -0.01(-0.19%)
Jun 18, 2010 2.689 2.752 2.640 2.689 1,959,624 -0.00(-0.19%)
Jun 17, 2010 2.704 2.744 2.585 2.694 1,296,576 +0.01(+0.28%)
Jun 16, 2010 2.666 2.770 2.638 2.686 1,369,176 -0.01(-0.32%)
Jun 15, 2010 2.695 2.708 2.654 2.695 5,488 +0.04(+1.55%)
Jun 14, 2010 2.634 2.697 2.607 2.654 1,396,336 +0.06(+2.26%)
Jun 11, 2010 2.494 2.645 2.494 2.595 1,003,840 +0.08(+3.18%)
Jun 10, 2010 2.515 2.538 2.438 2.515 5,104 +0.08(+3.23%)
Jun 09, 2010 2.505 2.514 2.368 2.436 1,124,512 -0.05(-2.11%)
Jun 08, 2010 2.458 2.510 2.385 2.489 1,373,344 +0.04(+1.58%)
Jun 07, 2010 2.578 2.579 2.447 2.450 918,816 -0.12(-4.67%)
Jun 04, 2010 2.570 2.697 2.559 2.570 1,552,072 -0.16(-5.73%)
Jun 03, 2010 2.794 2.836 2.643 2.726 1,032,512 -0.07(-2.63%)
Jun 02, 2010 2.800 2.800 2.626 2.800 1,609,848 +0.09(+3.18%)
Jun 01, 2010 2.828 2.828 2.711 2.714 1,411,536 -0.13(-4.53%)
May 28, 2010 2.842 2.989 2.821 2.842 1,904,072 -0.13(-4.25%)
May 27, 2010 2.862 3.001 2.829 2.969 2,165,784 +0.17(+6.07%)
May 26, 2010 2.799 2.921 2.725 2.799 4,464 -0.06(-2.01%)
May 25, 2010 2.861 2.862 2.735 2.856 1,393,368 -0.02(-0.74%)
May 24, 2010 2.933 2.982 2.859 2.877 1,345,752 -0.06(-2.17%)
May 21, 2010 2.899 2.989 2.853 2.941 2,582,720 -0.01(-0.34%)
May 20, 2010 2.953 3.035 2.935 2.951 2,413,120 -0.11(-3.55%)
May 19, 2010 3.161 3.170 3.040 3.060 1,138,104 -0.12(-3.89%)
May 18, 2010 3.232 3.314 3.163 3.184 2,698,624 -0.03(-0.89%)
May 17, 2010 3.061 3.243 3.055 3.212 1,590,536 +0.16(+5.20%)
May 14, 2010 3.054 3.078 3.004 3.054 899,440 -0.06(-1.93%)
May 13, 2010 3.085 3.160 3.067 3.114 1,518,128 +0.01(+0.28%)
May 12, 2010 2.795 3.115 2.795 3.105 2,382,048 +0.32(+11.34%)
May 11, 2010 2.836 2.836 2.749 2.789 1,277,648 -0.10(-3.55%)
May 10, 2010 2.879 2.899 2.862 2.891 2,830,800 +0.17(+6.25%)
May 07, 2010 2.866 2.901 2.676 2.721 1,487,480 -0.18(-6.08%)
May 06, 2010 3.115 3.115 2.731 2.897 1,681,288 +0.10(+3.76%)
May 05, 2010 2.779 2.871 2.775 2.792 652,496 -0.03(-1.19%)
May 04, 2010 2.910 2.910 2.766 2.826 1,770,608 -0.11(-3.75%)
May 03, 2010 3.087 3.087 2.897 2.936 1,166,864 -0.12(-4.08%)
Apr 30, 2010 2.821 3.175 2.804 3.061 3,351,576 +0.24(+8.65%)
Apr 29, 2010 2.876 2.889 2.785 2.817 1,168,208 -0.05(-1.66%)
Apr 28, 2010 2.869 2.892 2.825 2.865 390,944 +0.01(+0.17%)
Apr 27, 2010 2.922 2.975 2.845 2.860 702,192 -0.10(-3.26%)
Apr 26, 2010 3.135 3.144 2.951 2.956 772,320 -0.17(-5.36%)
Apr 23, 2010 3.061 3.150 3.061 3.124 940,584 +0.06(+1.83%)
Apr 22, 2010 2.975 3.076 2.924 3.067 377,696 +0.06(+2.04%)
Apr 21, 2010 2.961 3.022 2.902 3.006 701,632 +0.04(+1.18%)
Apr 20, 2010 2.970 2.974 2.931 2.971 297,552 +0.03(+0.93%)
Apr 19, 2010 3.022 3.036 2.929 2.944 355,576 -0.09(-2.93%)
Apr 16, 2010 2.987 3.080 2.972 3.033 1,069,712 +0.04(+1.42%)
Apr 15, 2010 2.886 2.998 2.875 2.990 690,424 +0.08(+2.84%)
Apr 14, 2010 2.864 2.920 2.840 2.908 869,696 +0.07(+2.33%)
Apr 13, 2010 2.833 2.850 2.763 2.841 562,184 -0.01(-0.35%)
Apr 12, 2010 2.868 2.890 2.808 2.851 1,185,144 +0.00(+0.00%)
Apr 09, 2010 2.711 2.871 2.688 2.851 2,373,560 +0.15(+5.46%)
Apr 08, 2010 2.703 2.720 2.685 2.704 255,272 -0.01(-0.28%)
Apr 07, 2010 2.679 2.711 2.652 2.711 430,376 +0.02(+0.60%)
Apr 06, 2010 2.667 2.706 2.647 2.695 398,760 -0.01(-0.51%)
Apr 05, 2010 2.674 2.748 2.655 2.709 435,896 +0.03(+1.26%)
Apr 01, 2010 2.690 2.675 2.675 2.675 512,000 +0.01(+0.52%)
Mar 31, 2010 2.655 2.737 2.638 2.661 635,320 +0.00(+0.14%)
Mar 30, 2010 2.631 2.675 2.631 2.658 480,552 +0.00(+0.05%)
Mar 29, 2010 2.674 2.674 2.640 2.656 298,344 +0.00(+0.05%)
Mar 26, 2010 2.654 2.674 2.640 2.655 412,648 +0.00(+0.09%)
Mar 25, 2010 2.665 2.719 2.650 2.652 603,504 -0.01(-0.33%)
Mar 24, 2010 2.710 2.726 2.655 2.661 534,600 -0.08(-2.74%)
Mar 23, 2010 2.690 2.749 2.629 2.736 1,575,984 +0.04(+1.48%)
Mar 22, 2010 2.616 2.700 2.586 2.696 450,696 +0.06(+2.13%)
Mar 19, 2010 2.609 2.665 2.581 2.640 1,010,552 +0.05(+1.88%)
Mar 18, 2010 2.596 2.619 2.555 2.591 490,360 +0.01(+0.24%)
Mar 17, 2010 2.629 2.634 2.581 2.585 513,256 -0.03(-1.10%)
Mar 16, 2010 2.649 2.656 2.571 2.614 810,688 -0.04(-1.46%)
Mar 15, 2010 2.634 2.669 2.634 2.652 1,028,768 +0.05(+2.02%)
Mar 12, 2010 2.750 2.750 2.579 2.600 1,014,368 -0.15(-5.28%)
Mar 11, 2010 2.550 2.749 2.525 2.745 4,448,864 +0.17(+6.60%)
Mar 10, 2010 2.526 2.619 2.526 2.575 818,216 +0.05(+1.93%)
Mar 09, 2010 2.460 2.545 2.435 2.526 1,036,016 +0.06(+2.64%)
Mar 08, 2010 2.487 2.487 2.438 2.461 818,304 -0.02(-0.81%)
Mar 05, 2010 2.513 2.521 2.426 2.481 811,952 -0.02(-0.90%)
Mar 04, 2010 2.456 2.504 2.454 2.504 1,874,920 +0.04(+1.83%)
Mar 03, 2010 2.421 2.485 2.399 2.459 950,336 +0.04(+1.76%)
Mar 02, 2010 2.524 2.530 2.399 2.416 1,538,232 -0.12(-4.78%)
Mar 01, 2010 2.513 2.561 2.486 2.538 2,302,272 +0.04(+1.55%)
Feb 26, 2010 2.243 2.514 2.235 2.499 2,237,784 +0.27(+12.11%)
Feb 25, 2010 2.185 2.243 2.179 2.229 565,744 +0.01(+0.39%)
Feb 24, 2010 2.195 2.243 2.195 2.220 1,384,664 +0.03(+1.14%)
Feb 23, 2010 2.204 2.224 2.165 2.195 654,968 -0.02(-0.85%)
Feb 22, 2010 2.241 2.244 2.196 2.214 347,088 -0.02(-1.12%)
Feb 19, 2010 2.212 2.250 2.199 2.239 361,256 +0.03(+1.19%)
Feb 18, 2010 2.178 2.231 2.164 2.212 483,616 +0.04(+1.67%)
Feb 17, 2010 2.236 2.249 2.126 2.176 2,784,888 -0.04(-1.86%)
Feb 16, 2010 2.158 2.226 2.131 2.217 733,528 +0.06(+3.02%)
Feb 12, 2010 2.086 2.152 2.152 2.152 2,139,200 +0.05(+2.56%)
Feb 11, 2010 2.051 2.101 2.045 2.099 872,336 +0.04(+2.07%)
Feb 10, 2010 2.091 2.109 2.051 2.056 844,368 -0.04(-1.67%)
Feb 09, 2010 2.053 2.129 2.035 2.091 441,920 +0.08(+4.04%)
Feb 08, 2010 2.035 2.062 2.000 2.010 566,016 -0.02(-0.86%)
Feb 05, 2010 2.001 2.035 1.985 2.027 536,768 +0.03(+1.37%)
Feb 04, 2010 1.985 2.031 1.980 2.000 778,528 +0.00(+0.06%)
Feb 03, 2010 2.006 2.027 1.999 1.999 538,256 -0.02(-0.93%)
Feb 02, 2010 2.005 2.033 1.995 2.018 1,483,112 +0.01(+0.44%)
Feb 01, 2010 1.960 2.025 1.925 2.009 2,981,504 +0.08(+4.22%)
Jan 29, 2010 1.988 2.038 1.924 1.927 886,184 -0.06(-2.84%)
Jan 28, 2010 2.062 2.076 1.975 1.984 968,400 -0.04(-2.16%)
Jan 27, 2010 2.006 2.031 2.006 2.027 447,176 +0.02(+1.00%)
Jan 26, 2010 2.053 2.079 2.006 2.007 979,776 -0.06(-2.84%)
Jan 25, 2010 2.121 2.125 2.041 2.066 614,680 -0.03(-1.61%)
Jan 22, 2010 2.165 2.165 2.083 2.100 583,704 -0.06(-3.00%)
Jan 21, 2010 2.270 2.279 2.135 2.165 733,824 -0.10(-4.26%)
Jan 20, 2010 2.357 2.369 2.226 2.261 627,496 -0.12(-4.99%)
Jan 19, 2010 2.389 2.425 2.351 2.380 1,754,800 -0.02(-0.68%)
Jan 15, 2010 2.485 2.396 2.396 2.396 1,100,800 -0.09(-3.57%)
Jan 14, 2010 2.473 2.493 2.465 2.485 395,984 -0.01(-0.25%)
Jan 13, 2010 2.459 2.500 2.406 2.491 475,656 +0.04(+1.48%)
Jan 12, 2010 2.438 2.459 2.438 2.455 529,496 +0.01(+0.51%)
Jan 11, 2010 2.471 2.495 2.419 2.442 541,864 -0.02(-0.66%)
Jan 08, 2010 2.442 2.469 2.399 2.459 385,848 +0.02(+0.61%)
Jan 07, 2010 2.456 2.498 2.431 2.444 294,032 -0.01(-0.36%)
Jan 06, 2010 2.501 2.535 2.434 2.453 686,752 -0.06(-2.44%)
Jan 05, 2010 2.533 2.550 2.487 2.514 1,237,064 -0.02(-0.64%)
Jan 04, 2010 2.474 2.544 2.473 2.530 853,928 +0.08(+3.27%)
Dec 31, 2009 2.428 2.450 2.450 2.450 1,248,000 +0.04(+1.77%)
Dec 30, 2009 2.425 2.438 2.373 2.408 414,544 -0.04(-1.48%)
Dec 29, 2009 2.396 2.444 2.385 2.444 574,272 +0.05(+2.04%)
Dec 28, 2009 2.451 2.451 2.359 2.395 373,560 -0.05(-2.04%)
Dec 24, 2009 2.469 2.469 2.434 2.445 132,328 -0.02(-0.66%)
Dec 23, 2009 2.413 2.482 2.413 2.461 1,285,152 +0.06(+2.45%)
Dec 22, 2009 2.281 2.422 2.281 2.402 1,972,496 +0.12(+5.32%)
Dec 21, 2009 2.166 2.281 2.159 2.281 732,104 +0.13(+6.23%)
Dec 18, 2009 2.140 2.194 2.096 2.147 1,751,600 +0.06(+2.75%)
Dec 17, 2009 2.034 2.110 2.034 2.090 2,764,808 +0.04(+1.83%)
Dec 16, 2009 2.038 2.067 2.027 2.053 725,112 +0.05(+2.24%)
Dec 15, 2009 2.079 2.086 2.004 2.007 1,631,208 -0.07(-3.49%)
Dec 14, 2009 2.070 2.092 2.064 2.080 846,344 +0.02(+0.85%)
Dec 11, 2009 2.112 2.112 2.039 2.062 1,758,608 -0.00(-0.12%)
Dec 10, 2009 2.125 2.125 2.058 2.065 1,195,584 -0.06(-2.59%)
Dec 09, 2009 2.154 2.154 2.099 2.120 1,060,552 -0.04(-1.68%)
Dec 08, 2009 2.196 2.206 2.145 2.156 454,072 -0.06(-2.76%)
Dec 07, 2009 2.310 2.310 2.183 2.217 1,038,128 -0.06(-2.63%)
Dec 04, 2009 2.259 2.466 2.230 2.277 605,288 +0.05(+2.19%)
Dec 03, 2009 2.371 2.438 2.225 2.229 786,440 -0.09(-3.83%)
Dec 02, 2009 2.246 2.475 2.246 2.317 1,241,624 +0.04(+1.92%)
Dec 01, 2009 2.183 2.296 2.171 2.274 1,191,360 +0.03(+1.45%)
Nov 30, 2009 2.203 2.250 2.131 2.241 819,120 +0.04(+1.70%)
Nov 27, 2009 2.132 2.248 2.089 2.204 451,200 -0.04(-1.73%)
Nov 25, 2009 2.357 2.390 2.243 2.243 523,896 -0.13(-5.38%)
Nov 24, 2009 2.506 2.531 2.331 2.370 871,224 -0.15(-5.81%)
Nov 23, 2009 2.544 2.562 2.470 2.516 699,016 +0.01(+0.40%)
Nov 20, 2009 2.510 2.527 2.431 2.506 3,352,064 -0.02(-0.84%)
Nov 19, 2009 2.554 2.586 2.471 2.527 1,608,920 -0.06(-2.46%)
Nov 18, 2009 2.376 2.623 2.376 2.591 2,943,200 +0.20(+8.36%)
Nov 17, 2009 2.219 2.433 2.204 2.391 1,647,600 +0.17(+7.65%)
Nov 16, 2009 2.085 2.236 2.062 2.221 1,807,000 +0.15(+7.31%)
Nov 13, 2009 2.131 2.138 2.060 2.070 1,703,416 -0.06(-2.82%)
Nov 12, 2009 2.171 2.181 2.126 2.130 1,145,816 -0.04(-1.96%)
Nov 11, 2009 2.139 2.224 2.119 2.172 852,176 +0.07(+3.39%)
Nov 10, 2009 2.101 2.221 2.095 2.101 943,632 -0.01(-0.30%)
Nov 09, 2009 2.106 2.220 2.050 2.107 1,913,496 -0.06(-2.54%)
Nov 06, 2009 2.110 2.190 2.099 2.163 946,616 +0.02(+1.11%)
Nov 05, 2009 2.111 2.186 2.047 2.139 1,430,848 +0.04(+1.97%)
Nov 04, 2009 2.041 2.119 2.040 2.098 1,574,224 +0.07(+3.26%)
Nov 03, 2009 2.001 2.054 1.984 2.031 1,297,824 +0.02(+0.74%)
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.