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

PulteGroup (NY: PHM )

117.32 +1.55 (+1.34%)
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 31, 2012 15.18 15.29 14.77 15.02 10,735,887 +0.05(+0.35%)
Oct 26, 2012 14.81 14.96 14.96 14.96 16,388,937 +0.23(+1.59%)
Oct 25, 2012 15.28 15.55 14.29 14.73 24,090,892 -0.38(-2.52%)
Oct 24, 2012 15.05 15.24 14.90 15.11 11,339,493 +0.12(+0.81%)
Oct 23, 2012 15.09 15.17 14.70 14.99 14,439,770 -0.50(-3.24%)
Oct 19, 2012 15.23 15.59 14.95 15.49 18,145,618 +0.21(+1.36%)
Oct 18, 2012 15.07 15.67 15.02 15.29 18,666,706 +0.18(+1.20%)
Oct 17, 2012 14.71 15.45 14.71 15.10 21,608,344 +0.76(+5.31%)
Oct 16, 2012 14.26 14.48 13.94 14.34 10,704,596 +0.14(+0.98%)
Oct 15, 2012 13.59 14.29 13.42 14.20 12,583,951 +0.68(+5.06%)
Oct 12, 2012 13.48 13.58 13.26 13.52 9,045,249 -0.07(-0.51%)
Oct 11, 2012 13.93 14.06 13.49 13.59 9,579,484 -0.17(-1.26%)
Oct 10, 2012 13.63 14.04 13.62 13.76 14,596,021 +0.10(+0.76%)
Oct 09, 2012 13.89 13.94 13.61 13.66 12,514,580 -0.28(-1.99%)
Oct 08, 2012 14.32 14.34 13.88 13.93 10,189,810 -0.47(-3.25%)
Oct 05, 2012 14.53 14.76 14.34 14.40 12,229,713 +0.05(+0.36%)
Oct 04, 2012 14.41 14.63 14.07 14.35 14,000,923 +0.06(+0.42%)
Oct 03, 2012 13.58 14.38 13.54 14.29 19,105,820 +0.81(+6.04%)
Oct 02, 2012 13.31 13.61 13.17 13.48 14,013,418 +0.22(+1.63%)
Oct 01, 2012 13.35 13.57 13.16 13.26 13,274,140 -0.16(-1.23%)
Sep 28, 2012 13.39 13.54 13.32 13.42 11,802,601 -0.12(-0.89%)
Sep 27, 2012 13.35 13.80 13.19 13.54 18,239,322 +0.29(+2.22%)
Sep 26, 2012 13.94 14.12 12.98 13.25 27,687,978 -0.66(-4.73%)
Sep 25, 2012 14.39 14.67 13.89 13.91 23,215,532 -0.61(-4.18%)
Sep 24, 2012 14.73 14.78 14.25 14.51 15,988,834 -0.19(-1.30%)
Sep 21, 2012 14.68 15.13 14.49 14.71 30,439,182 +0.23(+1.56%)
Sep 20, 2012 14.22 14.50 13.94 14.48 18,700,548 +0.25(+1.76%)
Sep 19, 2012 13.67 14.64 13.67 14.23 25,006,526 +0.58(+4.25%)
Sep 18, 2012 13.97 14.20 13.55 13.65 14,121,531 -0.32(-2.29%)
Sep 17, 2012 14.29 14.31 13.81 13.97 17,624,906 -0.34(-2.36%)
Sep 14, 2012 14.01 14.41 13.99 14.31 21,094,876 +0.43(+3.12%)
Sep 13, 2012 13.49 14.15 13.15 13.87 23,115,268 +0.41(+3.02%)
Sep 12, 2012 12.87 13.60 12.79 13.47 25,713,928 +0.76(+6.00%)
Sep 11, 2012 12.53 12.77 12.53 12.70 12,186,188 +0.14(+1.10%)
Sep 10, 2012 12.73 12.86 12.51 12.57 10,141,533 -0.21(-1.63%)
Sep 07, 2012 12.71 12.84 12.56 12.77 15,040,119 +0.12(+0.96%)
Sep 06, 2012 12.24 12.71 12.18 12.65 16,354,235 +0.49(+4.06%)
Sep 05, 2012 11.88 12.19 11.80 12.16 15,925,022 +0.25(+2.11%)
Sep 04, 2012 11.85 12.03 11.62 11.91 11,629,377 +0.06(+0.51%)
Aug 31, 2012 11.72 11.93 11.53 11.85 12,517,223 +0.29(+2.47%)
Aug 30, 2012 11.51 11.69 11.34 11.56 9,604,912 -0.04(-0.37%)
Aug 29, 2012 11.49 11.69 11.44 11.60 9,573,372 +0.14(+1.21%)
Aug 27, 2012 11.75 11.83 11.39 11.47 13,649,098 -0.23(-2.00%)
Aug 24, 2012 11.51 11.83 11.45 11.70 11,639,923 +0.16(+1.43%)
Aug 23, 2012 11.47 11.71 11.41 11.54 17,335,180 +0.03(+0.23%)
Aug 22, 2012 11.27 11.76 11.22 11.51 26,996,986 +0.43(+3.91%)
Aug 21, 2012 11.27 11.47 11.00 11.08 13,709,384 -0.19(-1.69%)
Aug 20, 2012 11.68 11.68 10.98 11.27 21,094,734 -0.32(-2.77%)
Aug 17, 2012 11.96 12.05 11.47 11.59 22,525,102 -0.19(-1.62%)
Aug 16, 2012 11.07 11.91 11.04 11.78 28,396,986 +0.71(+6.42%)
Aug 15, 2012 10.90 11.15 10.84 11.07 14,830,366 +0.07(+0.63%)
Aug 14, 2012 10.88 11.05 10.74 11.00 15,086,162 +0.23(+2.09%)
Aug 13, 2012 10.83 10.93 10.63 10.77 10,530,463 -0.03(-0.32%)
Aug 10, 2012 10.93 10.93 10.64 10.81 10,109,426 -0.16(-1.50%)
Aug 09, 2012 10.64 11.19 10.57 10.97 23,692,198 +0.50(+4.80%)
Aug 08, 2012 10.10 10.52 9.968 10.47 18,512,746 +0.33(+3.24%)
Aug 07, 2012 10.00 10.22 9.847 10.14 11,648,605 +0.19(+1.92%)
Aug 06, 2012 10.04 10.15 9.786 9.951 10,909,989 +0.01(+0.09%)
Aug 03, 2012 10.22 10.29 9.907 9.942 14,621,150 -0.08(-0.78%)
Aug 02, 2012 9.526 10.07 9.370 10.02 16,714,015 +0.46(+4.80%)
Aug 01, 2012 9.873 9.890 9.483 9.561 16,520,882 -0.23(-2.30%)
Jul 31, 2012 10.02 10.24 9.708 9.786 15,796,283 -0.26(-2.59%)
Jul 30, 2012 10.25 10.37 10.03 10.05 14,726,728 -0.36(-3.41%)
Jul 27, 2012 10.31 10.56 10.08 10.40 19,945,242 +0.13(+1.26%)
Jul 26, 2012 9.232 10.35 9.232 10.27 33,864,756 +1.59(+18.36%)
Jul 25, 2012 9.232 9.284 8.621 8.677 24,170,572 -0.40(-4.39%)
Jul 24, 2012 9.483 9.578 8.946 9.076 16,354,272 -0.46(-4.81%)
Jul 23, 2012 9.128 9.613 9.128 9.535 16,318,687 +0.13(+1.38%)
Jul 20, 2012 9.050 9.513 9.041 9.405 13,103,875 +0.34(+3.72%)
Jul 19, 2012 9.370 9.405 8.903 9.067 23,410,542 -0.29(-3.06%)
Jul 18, 2012 9.734 9.942 9.240 9.353 14,155,560 -0.32(-3.31%)
Jul 17, 2012 9.509 9.708 9.249 9.673 12,070,728 +0.21(+2.20%)
Jul 16, 2012 9.466 9.561 9.236 9.466 9,605,904 -0.06(-0.64%)
Jul 13, 2012 9.388 9.795 9.353 9.526 15,028,722 +0.14(+1.48%)
Jul 12, 2012 9.024 9.483 8.920 9.388 19,893,990 +0.26(+2.85%)
Jul 11, 2012 9.370 9.405 9.041 9.128 16,418,777 -0.22(-2.32%)
Jul 10, 2012 9.673 9.717 9.266 9.344 13,582,786 -0.26(-2.71%)
Jul 09, 2012 9.544 9.647 9.401 9.604 11,588,748 -0.01(-0.09%)
Jul 06, 2012 9.422 9.665 9.388 9.613 10,018,001 -0.03(-0.27%)
Jul 05, 2012 9.353 9.691 9.353 9.639 13,640,501 +0.24(+2.58%)
Jul 03, 2012 9.483 9.561 9.331 9.396 7,603,022 -0.05(-0.55%)
Jul 02, 2012 9.266 9.496 9.145 9.448 15,636,382 +0.18(+1.96%)
Jun 29, 2012 8.963 9.275 8.842 9.266 20,865,684 +0.62(+7.21%)
Jun 28, 2012 8.487 8.660 8.392 8.643 12,606,838 +0.09(+1.01%)
Jun 27, 2012 8.600 8.825 8.452 8.556 19,384,828 +0.14(+1.65%)
Jun 26, 2012 8.132 8.539 8.080 8.418 17,859,946 +0.42(+5.31%)
Jun 25, 2012 7.976 8.158 7.811 7.993 11,022,695 -0.14(-1.70%)
Jun 22, 2012 8.011 8.171 7.872 8.132 8,891,896 +0.22(+2.74%)
Jun 21, 2012 8.262 8.366 7.889 7.915 13,149,203 -0.34(-4.09%)
Jun 20, 2012 8.253 8.478 8.158 8.253 13,928,816 -0.07(-0.83%)
Jun 19, 2012 8.184 8.357 8.080 8.322 14,372,661 +0.24(+3.00%)
Jun 18, 2012 7.777 8.141 7.734 8.080 14,111,216 +0.27(+3.44%)
Jun 15, 2012 7.699 7.872 7.556 7.811 14,296,031 +0.15(+1.92%)
Jun 14, 2012 7.327 7.699 7.301 7.664 13,390,479 +0.38(+5.23%)
Jun 13, 2012 7.404 7.508 7.240 7.283 15,289,772 -0.15(-1.98%)
Jun 12, 2012 7.327 7.448 7.223 7.430 13,728,777 +0.15(+2.02%)
Jun 11, 2012 7.881 7.907 7.266 7.283 11,656,456 -0.49(-6.35%)
Jun 08, 2012 7.708 7.785 7.504 7.777 8,397,407 +0.09(+1.13%)
Jun 07, 2012 7.907 7.993 7.612 7.690 17,511,850 +0.10(+1.37%)
Jun 06, 2012 7.378 7.656 7.327 7.586 19,320,898 +0.52(+7.35%)
Jun 05, 2012 6.625 7.101 6.616 7.067 12,481,335 +0.40(+5.97%)
Jun 04, 2012 7.127 7.179 6.608 6.668 20,002,988 -0.48(-6.78%)
Jun 01, 2012 7.785 7.803 7.127 7.153 21,458,270 -0.95(-11.75%)
May 31, 2012 7.985 8.206 7.630 8.106 16,639,503 +0.15(+1.85%)
May 30, 2012 8.089 8.123 7.742 7.959 11,020,308 -0.29(-3.47%)
May 29, 2012 8.184 8.331 8.028 8.244 10,266,126 +0.16(+2.04%)
May 25, 2012 8.123 8.227 8.028 8.080 7,112,990 -0.06(-0.74%)
May 24, 2012 8.080 8.175 7.915 8.141 10,738,084 +0.09(+1.08%)
May 23, 2012 7.785 8.097 7.664 8.054 14,309,813 +0.19(+2.42%)
May 22, 2012 7.708 8.045 7.630 7.863 13,506,084 +0.19(+2.48%)
May 21, 2012 7.352 7.695 7.153 7.673 13,298,413 +0.32(+4.36%)
May 18, 2012 7.543 7.578 7.110 7.352 19,819,558 -0.16(-2.19%)
May 17, 2012 8.244 8.331 7.491 7.517 21,497,478 -0.70(-8.54%)
May 16, 2012 8.539 8.712 8.201 8.219 17,468,388 -0.21(-2.47%)
May 15, 2012 8.279 8.548 8.080 8.426 16,781,846 +0.15(+1.78%)
May 14, 2012 8.686 8.703 8.262 8.279 13,527,722 -0.24(-2.85%)
May 11, 2012 8.288 8.623 8.106 8.522 11,483,532 +0.14(+1.65%)
May 10, 2012 8.669 8.738 8.348 8.383 10,637,005 -0.16(-1.83%)
May 09, 2012 8.210 8.608 7.985 8.539 18,392,502 +0.22(+2.60%)
May 08, 2012 8.574 8.608 8.149 8.322 22,137,792 -0.34(-3.90%)
May 07, 2012 8.591 8.716 8.530 8.660 12,676,820 +0.05(+0.60%)
May 04, 2012 8.686 8.998 8.574 8.608 16,236,870 -0.10(-1.19%)
May 03, 2012 8.955 9.015 8.677 8.712 12,045,546 -0.18(-2.04%)
May 02, 2012 8.608 9.370 8.574 8.894 25,706,748 +0.21(+2.39%)
May 01, 2012 8.556 8.825 8.409 8.686 10,718,359 +0.16(+1.93%)
Apr 30, 2012 8.669 8.747 8.400 8.522 11,341,270 -0.20(-2.28%)
Apr 27, 2012 8.331 8.790 8.305 8.721 19,712,408 +0.42(+5.11%)
Apr 26, 2012 7.941 8.314 7.883 8.296 26,345,164 +0.76(+10.11%)
Apr 25, 2012 7.552 7.682 7.465 7.534 11,476,329 +0.09(+1.16%)
Apr 24, 2012 7.153 7.526 7.119 7.448 16,201,339 +0.33(+4.62%)
Apr 23, 2012 7.145 7.292 7.058 7.119 11,443,895 -0.13(-1.79%)
Apr 20, 2012 7.171 7.491 7.145 7.249 13,659,577 +0.12(+1.70%)
Apr 19, 2012 7.240 7.335 7.023 7.127 9,696,073 -0.12(-1.67%)
Apr 18, 2012 7.413 7.491 7.162 7.249 11,813,120 -0.24(-3.24%)
Apr 17, 2012 7.370 7.595 7.352 7.491 10,077,758 +0.19(+2.61%)
Apr 16, 2012 7.612 7.708 7.266 7.301 16,185,179 -0.10(-1.29%)
Apr 13, 2012 7.586 7.586 7.292 7.396 16,810,572 -0.10(-1.39%)
Apr 12, 2012 7.301 7.508 7.257 7.500 11,891,138 +0.23(+3.22%)
Apr 11, 2012 6.842 7.325 6.842 7.266 21,456,342 +0.61(+9.10%)
Apr 10, 2012 7.075 7.223 6.625 6.660 20,575,208 -0.47(-6.56%)
Apr 09, 2012 6.963 7.145 6.868 7.127 12,308,573 -0.03(-0.36%)
Apr 05, 2012 7.266 7.396 7.101 7.153 11,226,080 -0.19(-2.59%)
Apr 04, 2012 7.335 7.413 7.036 7.344 15,763,651 -0.14(-1.85%)
Apr 03, 2012 7.396 7.517 7.335 7.482 16,942,674 -0.03(-0.35%)
Apr 02, 2012 7.569 7.630 7.430 7.508 12,516,327 -0.16(-2.03%)
Mar 30, 2012 8.054 8.115 7.656 7.664 11,336,439 -0.36(-4.43%)
Mar 29, 2012 8.063 8.080 7.699 8.019 18,208,648 -0.19(-2.32%)
Mar 28, 2012 7.881 8.210 7.846 8.210 21,386,590 +0.36(+4.64%)
Mar 27, 2012 7.768 8.097 7.760 7.846 16,149,918 +0.23(+3.07%)
Mar 26, 2012 7.811 7.872 7.456 7.612 12,499,333 -0.08(-1.01%)
Mar 23, 2012 7.552 7.803 7.214 7.690 22,509,496 -0.21(-2.63%)
Mar 22, 2012 8.002 8.037 7.785 7.898 11,251,565 -0.23(-2.88%)
Mar 21, 2012 8.071 8.270 8.002 8.132 8,304,948 +0.16(+1.95%)
Mar 20, 2012 7.881 8.028 7.751 7.976 13,557,567 +0.04(+0.55%)
Mar 19, 2012 8.106 8.253 7.898 7.933 15,446,687 -0.11(-1.40%)
Mar 16, 2012 8.383 8.392 8.045 8.045 15,369,753 -0.28(-3.33%)
Mar 15, 2012 8.132 8.357 8.028 8.322 10,218,428 +0.23(+2.89%)
Mar 14, 2012 8.219 8.305 7.985 8.089 10,910,076 -0.12(-1.48%)
Mar 13, 2012 7.933 8.210 7.933 8.210 15,245,921 +0.36(+4.64%)
Mar 12, 2012 8.002 8.019 7.846 7.846 8,843,555 +0.03(+0.44%)
Mar 09, 2012 7.855 8.071 7.760 7.811 17,518,264 +0.09(+1.12%)
Mar 08, 2012 7.474 7.760 7.448 7.725 11,500,253 +0.36(+4.94%)
Mar 07, 2012 7.110 7.396 7.101 7.361 7,495,698 +0.29(+4.04%)
Mar 06, 2012 7.145 7.162 7.006 7.075 11,570,737 -0.23(-3.08%)
Mar 05, 2012 7.292 7.448 7.192 7.301 6,882,209 -0.03(-0.35%)
Mar 02, 2012 7.430 7.578 7.301 7.327 7,352,024 -0.11(-1.51%)
Mar 01, 2012 7.630 7.785 7.378 7.439 10,583,904 -0.20(-2.61%)
Feb 29, 2012 7.179 7.725 7.179 7.638 17,041,378 +0.45(+6.27%)
Feb 28, 2012 7.361 7.387 7.153 7.188 9,256,084 -0.20(-2.70%)
Feb 27, 2012 7.249 7.521 7.205 7.387 13,551,624 +0.03(+0.47%)
Feb 24, 2012 7.621 7.682 7.318 7.352 10,563,006 -0.21(-2.75%)
Feb 23, 2012 7.223 7.569 7.127 7.560 12,282,787 +0.35(+4.80%)
Feb 22, 2012 7.422 7.561 7.179 7.214 18,396,440 -0.23(-3.03%)
Feb 21, 2012 7.794 7.837 7.413 7.439 15,030,761 -0.28(-3.59%)
Feb 17, 2012 7.682 7.820 7.664 7.716 10,700,830 +0.03(+0.45%)
Feb 16, 2012 7.638 7.751 7.404 7.682 19,031,604 -0.14(-1.77%)
Feb 15, 2012 7.915 8.063 7.768 7.820 26,414,406 -0.04(-0.55%)
Feb 14, 2012 7.803 7.881 7.664 7.863 13,540,218 -0.01(-0.11%)
Feb 13, 2012 7.716 7.898 7.595 7.872 20,084,714 +0.26(+3.41%)
Feb 10, 2012 7.725 7.846 7.543 7.612 15,818,804 -0.24(-3.09%)
Feb 09, 2012 7.543 7.863 7.456 7.855 25,873,456 +0.36(+4.86%)
Feb 08, 2012 7.283 7.526 7.197 7.491 18,860,138 +0.24(+3.35%)
Feb 07, 2012 7.127 7.387 7.032 7.249 14,079,173 +0.10(+1.33%)
Feb 06, 2012 7.075 7.378 7.067 7.153 15,101,247 -0.03(-0.48%)
Feb 03, 2012 6.989 7.283 6.945 7.188 24,402,008 +0.48(+7.10%)
Feb 02, 2012 6.616 6.790 6.495 6.712 21,230,262 -0.07(-1.02%)
Feb 01, 2012 6.547 6.842 6.460 6.781 16,616,579 +0.33(+5.10%)
Jan 31, 2012 6.686 6.807 6.426 6.452 14,179,453 -0.16(-2.36%)
Jan 30, 2012 6.625 6.660 6.521 6.608 10,899,468 -0.14(-2.05%)
Jan 27, 2012 6.703 6.868 6.625 6.746 9,761,321 -0.01(-0.13%)
Jan 26, 2012 6.989 7.197 6.677 6.755 13,039,812 -0.16(-2.38%)
Jan 25, 2012 6.712 6.954 6.653 6.919 16,205,372 +0.20(+2.96%)
Jan 24, 2012 6.348 6.755 6.322 6.720 12,869,127 +0.29(+4.58%)
Jan 23, 2012 6.599 6.712 6.313 6.426 20,647,296 -0.29(-4.38%)
Jan 20, 2012 7.015 7.032 6.660 6.720 15,049,631 -0.28(-3.96%)
Jan 19, 2012 6.902 7.058 6.807 6.997 19,867,348 +0.12(+1.76%)
Jan 18, 2012 6.478 7.023 6.417 6.876 26,261,422 +0.38(+5.87%)
Jan 17, 2012 6.686 6.729 6.391 6.495 14,813,301 -0.10(-1.57%)
Jan 13, 2012 6.460 6.634 6.417 6.599 13,208,978 -0.06(-0.91%)
Jan 12, 2012 6.703 6.729 6.443 6.660 13,438,694 -0.01(-0.13%)
Jan 11, 2012 6.374 6.712 6.365 6.668 24,098,536 +0.31(+4.90%)
Jan 10, 2012 6.409 6.582 6.305 6.357 14,206,797 +0.08(+1.24%)
Jan 09, 2012 6.192 6.322 6.088 6.279 9,597,832 +0.13(+2.11%)
Jan 06, 2012 6.123 6.305 6.071 6.149 15,662,457 +0.05(+0.85%)
Jan 05, 2012 5.629 6.131 5.586 6.097 16,807,190 +0.43(+7.65%)
Jan 04, 2012 5.612 5.698 5.517 5.664 10,911,021 +0.20(+3.64%)
Dec 30, 2011 5.465 5.564 5.430 5.465 6,762,352 +0.00(+0.00%)
Dec 29, 2011 5.187 5.482 5.161 5.465 6,982,280 +0.31(+6.05%)
Dec 28, 2011 5.213 5.248 5.092 5.153 5,241,295 -0.09(-1.65%)
Dec 27, 2011 5.274 5.300 5.179 5.239 3,933,945 -0.03(-0.49%)
Dec 23, 2011 5.413 5.456 5.231 5.265 4,948,997 -0.20(-3.65%)
Dec 21, 2011 5.309 5.499 5.239 5.465 10,614,148 +0.12(+2.27%)
Dec 20, 2011 5.006 5.356 5.006 5.343 12,591,264 +0.50(+10.38%)
Dec 19, 2011 5.040 5.094 4.798 4.841 8,791,248 -0.15(-2.95%)
Dec 16, 2011 5.023 5.161 4.962 4.988 12,126,518 +0.02(+0.35%)
Dec 15, 2011 4.928 5.058 4.928 4.971 12,091,021 +0.12(+2.50%)
Dec 14, 2011 5.127 5.144 4.850 4.850 15,982,579 -0.31(-6.04%)
Dec 13, 2011 5.413 5.491 5.109 5.161 9,835,082 -0.23(-4.18%)
Dec 12, 2011 5.404 5.456 5.257 5.387 10,086,315 -0.09(-1.58%)
Dec 09, 2011 5.335 5.517 5.283 5.473 12,203,836 +0.22(+4.12%)
Dec 08, 2011 5.534 5.551 5.231 5.257 16,305,939 -0.33(-5.89%)
Dec 07, 2011 5.534 5.629 5.404 5.586 16,314,047 -0.03(-0.46%)
Dec 06, 2011 5.534 5.707 5.456 5.612 21,683,142 +0.08(+1.41%)
Dec 05, 2011 5.473 5.629 5.421 5.534 14,394,006 +0.20(+3.73%)
Dec 02, 2011 5.378 5.465 5.248 5.335 13,047,579 +0.07(+1.32%)
Dec 01, 2011 5.239 5.387 5.131 5.265 10,896,828 -0.03(-0.49%)
Nov 30, 2011 5.170 5.294 5.006 5.291 32,996,334 +0.39(+7.95%)
Nov 29, 2011 4.824 5.023 4.721 4.902 16,005,003 +0.12(+2.54%)
Nov 28, 2011 4.737 4.910 4.668 4.780 16,090,026 +0.26(+5.75%)
Nov 25, 2011 4.425 4.676 4.399 4.521 4,329,340 +0.06(+1.36%)
Nov 23, 2011 4.607 4.607 4.399 4.460 10,893,848 -0.23(-4.98%)
Nov 22, 2011 4.633 4.763 4.547 4.694 12,396,954 +0.03(+0.74%)
Nov 21, 2011 4.633 4.676 4.443 4.659 11,894,254 -0.08(-1.65%)
Nov 18, 2011 4.789 4.798 4.659 4.737 9,870,503 +0.01(+0.18%)
Nov 17, 2011 4.893 4.928 4.685 4.728 11,295,264 -0.11(-2.33%)
Nov 16, 2011 4.720 5.006 4.685 4.841 15,012,089 +0.05(+1.09%)
Nov 15, 2011 4.746 4.850 4.668 4.789 13,592,310 -0.01(-0.18%)
Nov 14, 2011 4.928 4.954 4.763 4.798 9,542,369 -0.19(-3.82%)
Nov 11, 2011 4.971 5.023 4.884 4.988 12,603,103 +0.13(+2.67%)
Nov 10, 2011 4.902 4.928 4.728 4.858 13,842,485 +0.06(+1.26%)
Nov 09, 2011 5.014 5.014 4.720 4.798 22,334,936 -0.38(-7.36%)
Nov 08, 2011 5.032 5.231 5.032 5.179 34,300,084 +0.21(+4.18%)
Nov 07, 2011 4.711 4.997 4.711 4.971 13,470,696 +0.23(+4.74%)
Nov 04, 2011 4.728 4.867 4.642 4.746 12,604,203 -0.04(-0.90%)
Nov 03, 2011 4.581 4.802 4.495 4.789 12,928,471 +0.27(+5.94%)
Nov 02, 2011 4.434 4.594 4.339 4.521 11,162,561 +0.19(+4.40%)
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.