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

Interpublic GroupCompanies (NY: IPG )

31.37 +0.58 (+1.88%)
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 30, 2009 4.254 4.274 3.951 3.971 17,847,634 -0.23(-5.49%)
Oct 29, 2009 4.096 4.248 4.096 4.202 15,655,667 +0.27(+6.88%)
Oct 28, 2009 4.116 4.268 3.885 3.931 26,877,448 -0.10(-2.45%)
Oct 27, 2009 3.991 4.090 3.905 4.030 14,559,042 +0.03(+0.83%)
Oct 26, 2009 4.050 4.162 3.971 3.997 12,866,374 -0.04(-0.98%)
Oct 23, 2009 4.070 4.096 4.017 4.037 9,465,322 -0.15(-3.47%)
Oct 22, 2009 4.090 4.202 4.043 4.182 10,747,575 +0.11(+2.76%)
Oct 21, 2009 4.228 4.314 4.070 4.070 17,477,672 -0.21(-4.93%)
Oct 20, 2009 4.274 4.334 4.261 4.281 14,284,318 -0.15(-3.42%)
Oct 19, 2009 4.498 4.498 4.400 4.433 11,647,760 -0.05(-1.03%)
Oct 16, 2009 4.472 4.518 4.268 4.479 15,489,188 -0.05(-1.16%)
Oct 15, 2009 4.597 4.762 4.380 4.531 9,649,013 -0.09(-2.00%)
Oct 14, 2009 4.710 4.716 4.558 4.624 14,712,481 -0.02(-0.43%)
Oct 13, 2009 4.604 4.690 4.578 4.644 5,627,129 +0.05(+1.15%)
Oct 12, 2009 4.657 4.743 4.571 4.591 4,997,578 -0.07(-1.56%)
Oct 09, 2009 4.683 4.716 4.617 4.663 4,836,852 -0.01(-0.28%)
Oct 08, 2009 4.578 4.703 4.551 4.677 10,205,068 +0.14(+3.05%)
Oct 07, 2009 4.710 4.716 4.485 4.538 10,261,228 -0.15(-3.23%)
Oct 06, 2009 4.584 4.756 4.564 4.690 7,942,268 +0.13(+2.75%)
Oct 05, 2009 4.498 4.637 4.452 4.564 9,524,855 +0.05(+1.17%)
Oct 02, 2009 4.584 4.657 4.479 4.512 12,686,890 -0.15(-3.12%)
Oct 01, 2009 4.914 4.947 4.637 4.657 9,549,229 -0.30(-6.12%)
Sep 30, 2009 5.006 5.125 4.914 4.960 17,770,474 -0.05(-0.92%)
Sep 29, 2009 4.881 5.033 4.848 5.006 12,525,286 +0.22(+4.53%)
Sep 28, 2009 4.611 4.828 4.604 4.789 4,596,317 +0.16(+3.43%)
Sep 25, 2009 4.624 4.736 4.584 4.630 6,008,704 -0.01(-0.28%)
Sep 24, 2009 4.808 4.828 4.551 4.644 10,462,374 -0.15(-3.03%)
Sep 23, 2009 4.769 4.940 4.756 4.789 10,871,447 +0.04(+0.83%)
Sep 22, 2009 4.736 4.914 4.723 4.749 7,802,221 -0.13(-2.70%)
Sep 21, 2009 4.881 4.940 4.703 4.881 9,537,158 -0.05(-0.94%)
Sep 18, 2009 4.848 4.987 4.848 4.927 9,213,779 +0.13(+2.61%)
Sep 17, 2009 4.828 4.874 4.696 4.802 10,027,659 +0.15(+3.26%)
Sep 16, 2009 4.776 4.861 4.644 4.650 13,528,898 -0.09(-1.81%)
Sep 15, 2009 4.419 4.808 4.274 4.736 20,313,932 +0.39(+8.95%)
Sep 14, 2009 4.406 4.472 4.307 4.347 8,570,248 -0.11(-2.37%)
Sep 11, 2009 4.459 4.531 4.386 4.452 6,427,190 -0.05(-1.03%)
Sep 10, 2009 4.406 4.512 4.320 4.498 7,195,181 +0.11(+2.40%)
Sep 09, 2009 4.235 4.406 4.136 4.393 10,813,585 +0.17(+4.06%)
Sep 08, 2009 4.149 4.228 4.037 4.221 10,264,997 +0.15(+3.56%)
Sep 04, 2009 3.964 4.083 3.964 4.076 7,400,155 +0.13(+3.17%)
Sep 03, 2009 3.984 4.010 3.918 3.951 8,094,775 -0.01(-0.33%)
Sep 02, 2009 4.103 4.103 3.872 3.964 11,664,520 -0.09(-2.28%)
Sep 01, 2009 4.109 4.314 4.050 4.057 11,157,431 -0.09(-2.23%)
Aug 31, 2009 4.162 4.235 4.076 4.149 6,839,462 -0.09(-2.02%)
Aug 28, 2009 4.353 4.380 4.149 4.235 8,260,915 -0.07(-1.53%)
Aug 27, 2009 4.241 4.314 4.063 4.301 8,028,954 +0.08(+1.88%)
Aug 26, 2009 4.334 4.353 4.149 4.221 10,343,312 -0.11(-2.44%)
Aug 25, 2009 4.281 4.360 4.195 4.327 6,980,346 +0.08(+1.86%)
Aug 24, 2009 4.274 4.340 4.208 4.248 9,738,751 -0.02(-0.46%)
Aug 21, 2009 4.063 4.433 4.063 4.268 12,045,287 +0.24(+6.07%)
Aug 20, 2009 3.892 4.076 3.892 4.024 12,159,997 +0.13(+3.39%)
Aug 19, 2009 3.898 3.951 3.826 3.892 6,819,279 -0.01(-0.34%)
Aug 18, 2009 3.898 3.944 3.872 3.905 8,179,305 -0.03(-0.75%)
Aug 17, 2009 4.129 4.057 3.872 3.935 7,673,572 -0.19(-4.71%)
Aug 14, 2009 4.215 4.261 4.063 4.129 9,535,114 -0.09(-2.19%)
Aug 13, 2009 4.063 4.400 4.063 4.221 24,055,974 +0.27(+6.84%)
Aug 12, 2009 3.931 4.030 3.905 3.951 14,427,051 -0.01(-0.33%)
Aug 11, 2009 3.832 4.010 3.799 3.964 16,316,405 +0.09(+2.39%)
Aug 10, 2009 3.925 4.010 3.812 3.872 10,067,955 -0.13(-3.14%)
Aug 07, 2009 3.720 4.037 3.667 3.997 20,089,572 +0.38(+10.38%)
Aug 06, 2009 3.780 3.809 3.588 3.621 10,908,368 -0.13(-3.51%)
Aug 05, 2009 3.806 3.806 3.648 3.753 9,471,448 -0.05(-1.39%)
Aug 04, 2009 3.694 3.819 3.595 3.806 18,088,600 +0.07(+1.77%)
Aug 03, 2009 3.502 3.819 3.430 3.740 18,152,246 +0.30(+8.83%)
Jul 31, 2009 3.430 3.516 3.357 3.437 15,422,849 +0.00(+0.00%)
Jul 30, 2009 3.450 3.588 3.344 3.437 19,973,002 +0.03(+0.77%)
Jul 29, 2009 3.423 3.463 3.318 3.410 24,463,368 -0.16(-4.44%)
Jul 28, 2009 3.615 3.687 3.489 3.568 30,522,876 -0.46(-11.46%)
Jul 27, 2009 4.103 4.155 3.964 4.030 16,906,500 -0.13(-3.02%)
Jul 24, 2009 4.116 4.169 3.958 4.155 315 +0.02(+0.48%)
Jul 23, 2009 3.819 4.182 3.740 4.136 20,730,248 +0.32(+8.29%)
Jul 22, 2009 3.694 3.878 3.694 3.819 6,468,471 +0.04(+1.05%)
Jul 21, 2009 3.634 3.780 3.608 3.780 13,042,809 +0.18(+4.94%)
Jul 20, 2009 3.562 3.641 3.470 3.601 11,391,573 +0.01(+0.37%)
Jul 17, 2009 3.601 3.615 3.463 3.588 5,803,801 +0.01(+0.18%)
Jul 16, 2009 3.443 3.628 3.437 3.582 7,446,803 +0.14(+4.02%)
Jul 15, 2009 3.410 3.578 3.146 3.443 15,031,161 +0.09(+2.55%)
Jul 14, 2009 3.153 3.390 3.153 3.357 9,423,453 +0.18(+5.82%)
Jul 13, 2009 3.153 3.206 3.146 3.173 5,690,790 +0.01(+0.21%)
Jul 10, 2009 3.133 3.225 3.047 3.166 6,606,846 +0.01(+0.21%)
Jul 09, 2009 3.140 3.265 3.014 3.159 10,142,746 +0.05(+1.70%)
Jul 08, 2009 3.212 3.219 3.094 3.107 12,845,228 -0.09(-2.89%)
Jul 07, 2009 3.166 3.232 3.107 3.199 16,374,257 +0.00(+0.00%)
Jul 06, 2009 3.179 3.311 3.146 3.199 9,695,686 -0.01(-0.21%)
Jul 02, 2009 3.265 3.338 3.199 3.206 6,190,342 -0.15(-4.33%)
Jul 01, 2009 3.357 3.371 3.305 3.351 12,820,620 +0.02(+0.59%)
Jun 30, 2009 3.324 3.344 3.173 3.331 14,978,021 +0.02(+0.60%)
Jun 29, 2009 3.351 3.437 3.258 3.311 11,386,148 -0.05(-1.57%)
Jun 26, 2009 3.456 3.463 3.324 3.364 17,927,658 -0.09(-2.67%)
Jun 25, 2009 3.331 3.483 3.324 3.456 11,846,410 +0.15(+4.38%)
Jun 24, 2009 3.357 3.404 3.298 3.311 6,379,116 -0.03(-0.79%)
Jun 23, 2009 3.384 3.397 3.252 3.338 11,792,067 -0.03(-0.78%)
Jun 22, 2009 3.588 3.628 3.311 3.364 14,889,981 -0.30(-8.27%)
Jun 19, 2009 3.582 3.753 3.555 3.667 13,165,921 +0.13(+3.73%)
Jun 18, 2009 3.542 3.608 3.443 3.535 5,508,151 -0.04(-1.11%)
Jun 17, 2009 3.628 4.010 3.509 3.575 12,367,183 -0.05(-1.45%)
Jun 16, 2009 3.740 3.760 3.601 3.628 12,555,594 -0.19(-5.09%)
Jun 15, 2009 3.885 3.885 3.654 3.822 8,782,026 -0.14(-3.42%)
Jun 12, 2009 3.905 3.958 3.845 3.958 4,497,039 +0.02(+0.50%)
Jun 11, 2009 3.832 3.971 3.753 3.938 9,194,559 +0.11(+2.93%)
Jun 10, 2009 3.892 3.905 3.780 3.826 6,758,617 -0.03(-0.85%)
Jun 09, 2009 3.799 3.911 3.747 3.859 10,256,279 +0.07(+1.92%)
Jun 08, 2009 3.615 3.819 3.615 3.786 8,187,535 +0.03(+0.70%)
Jun 05, 2009 3.608 3.911 3.588 3.760 16,238,535 +0.20(+5.56%)
Jun 04, 2009 3.516 3.568 3.443 3.562 7,273,292 +0.05(+1.31%)
Jun 03, 2009 3.542 3.542 3.463 3.516 7,178,252 -0.07(-2.02%)
Jun 02, 2009 3.641 3.661 3.542 3.588 7,094,262 -0.05(-1.45%)
Jun 01, 2009 3.509 3.681 3.463 3.641 8,528,632 +0.18(+5.34%)
May 29, 2009 3.357 3.456 3.318 3.456 6,840,022 +0.12(+3.56%)
May 28, 2009 3.390 3.410 3.258 3.338 15,482,616 -0.01(-0.39%)
May 27, 2009 3.344 3.509 3.311 3.351 11,253,965 +0.01(+0.40%)
May 26, 2009 3.285 3.377 3.265 3.338 11,179,458 +0.01(+0.40%)
May 22, 2009 3.417 3.450 3.278 3.324 7,558,426 -0.08(-2.33%)
May 21, 2009 3.291 3.443 3.199 3.404 14,655,538 +0.06(+1.78%)
May 20, 2009 3.549 3.588 3.206 3.344 10,988,495 -0.17(-4.88%)
May 19, 2009 3.509 3.667 3.463 3.516 9,485,405 +0.05(+1.33%)
May 18, 2009 3.404 3.470 3.344 3.470 6,850,131 +0.11(+3.34%)
May 15, 2009 3.397 3.456 3.311 3.357 8,175,135 -0.06(-1.74%)
May 14, 2009 3.324 3.483 3.311 3.417 9,210,724 +0.06(+1.77%)
May 13, 2009 3.549 3.549 3.338 3.357 8,897,842 -0.22(-6.09%)
May 12, 2009 3.727 3.766 3.456 3.575 10,513,778 -0.11(-2.87%)
May 11, 2009 3.707 3.793 3.641 3.681 7,656,860 -0.16(-4.29%)
May 08, 2009 3.892 3.944 3.684 3.845 9,991,813 +0.05(+1.30%)
May 07, 2009 4.083 4.146 3.760 3.796 10,707,242 -0.23(-5.81%)
May 06, 2009 4.010 4.050 3.859 4.030 7,269,961 +0.14(+3.56%)
May 05, 2009 4.037 4.122 3.859 3.892 15,489,214 -0.15(-3.59%)
May 04, 2009 3.974 4.043 3.958 4.037 15,127,693 -0.13(-3.16%)
May 01, 2009 4.136 4.215 4.103 4.169 8,801,344 +0.04(+0.96%)
Apr 30, 2009 3.997 4.228 3.984 4.129 15,429,417 +0.13(+3.30%)
Apr 29, 2009 3.918 4.103 3.865 3.997 14,338,635 +0.12(+3.06%)
Apr 28, 2009 3.991 3.991 3.747 3.878 15,288,780 +0.22(+6.14%)
Apr 27, 2009 3.648 3.740 3.568 3.654 13,802,365 +0.00(+0.00%)
Apr 24, 2009 3.456 3.720 3.456 3.654 8,814,529 +0.21(+6.13%)
Apr 23, 2009 3.470 3.549 3.361 3.443 11,826,591 -0.03(-0.76%)
Apr 22, 2009 3.529 3.628 3.450 3.470 15,112,946 -0.11(-2.95%)
Apr 21, 2009 3.463 3.700 3.456 3.575 10,805,968 +0.09(+2.46%)
Apr 20, 2009 3.648 3.687 3.463 3.489 5,520,006 -0.24(-6.54%)
Apr 17, 2009 3.568 3.786 3.562 3.733 13,525,522 +0.20(+5.79%)
Apr 16, 2009 3.311 3.555 3.265 3.529 18,987,606 +0.23(+7.00%)
Apr 15, 2009 3.404 3.423 3.258 3.298 13,177,513 -0.13(-3.66%)
Apr 14, 2009 3.357 3.496 3.357 3.423 18,030,772 +0.02(+0.58%)
Apr 13, 2009 3.384 3.443 3.275 3.404 8,725,567 -0.03(-0.77%)
Apr 09, 2009 3.450 3.568 3.305 3.430 9,031,115 +0.13(+4.00%)
Apr 08, 2009 3.192 3.311 3.179 3.298 9,729,908 +0.11(+3.31%)
Apr 07, 2009 3.100 3.298 3.054 3.192 8,804,587 +0.02(+0.62%)
Apr 06, 2009 3.166 3.206 3.034 3.173 7,058,469 -0.02(-0.62%)
Apr 03, 2009 3.212 3.258 3.127 3.192 8,258,658 -0.02(-0.62%)
Apr 02, 2009 3.008 3.291 2.981 3.212 12,909,684 +0.28(+9.44%)
Apr 01, 2009 2.711 2.935 2.671 2.935 7,533,590 +0.22(+8.01%)
Mar 31, 2009 2.777 2.803 2.658 2.718 6,081,622 -0.03(-1.20%)
Mar 30, 2009 2.704 2.777 2.671 2.751 7,800,547 -0.22(-7.33%)
Mar 26, 2009 2.968 3.001 2.863 2.968 7,103,653 +0.01(+0.45%)
Mar 25, 2009 2.922 2.981 2.760 2.955 12,677,595 +0.04(+1.36%)
Mar 24, 2009 2.902 2.988 2.869 2.915 11,424,767 -0.07(-2.43%)
Mar 23, 2009 2.797 2.988 2.790 2.988 15,625,740 +0.36(+13.82%)
Mar 20, 2009 2.718 2.724 2.572 2.625 7,174,775 -0.16(-5.69%)
Mar 19, 2009 2.856 2.856 2.658 2.784 8,109,257 +0.01(+0.24%)
Mar 18, 2009 2.638 2.797 2.572 2.777 12,046,634 +0.13(+4.99%)
Mar 17, 2009 2.586 2.645 2.506 2.645 9,376,382 +0.06(+2.30%)
Mar 16, 2009 2.678 2.724 2.566 2.586 9,136,708 -0.06(-2.24%)
Mar 13, 2009 2.770 2.790 2.619 2.645 0 -0.08(-2.91%)
Mar 12, 2009 2.586 2.797 2.513 2.724 12,358,093 +0.13(+5.09%)
Mar 11, 2009 2.704 2.704 2.533 2.592 8,796,123 +0.02(+0.77%)
Mar 10, 2009 2.539 2.612 2.467 2.572 12,152,189 +0.10(+4.00%)
Mar 09, 2009 2.493 2.605 2.401 2.474 7,667,567 -0.01(-0.53%)
Mar 06, 2009 2.487 2.632 2.375 2.487 0 -0.01(-0.53%)
Mar 05, 2009 2.671 2.691 2.444 2.500 11,598,971 -0.18(-6.65%)
Mar 04, 2009 2.493 2.757 2.493 2.678 15,444,694 +0.30(+12.47%)
Mar 02, 2009 2.421 2.645 2.355 2.381 15,600,144 -0.13(-5.25%)
Feb 27, 2009 2.474 2.652 2.388 2.513 0 +0.16(+7.02%)
Feb 26, 2009 2.262 2.572 2.210 2.348 16,010,332 +0.11(+4.71%)
Feb 25, 2009 2.262 2.328 2.177 2.243 8,512,222 -0.07(-3.13%)
Feb 24, 2009 2.157 2.348 2.131 2.315 11,868,699 +0.18(+8.67%)
Feb 23, 2009 2.150 2.163 2.065 2.131 9,720,394 +0.00(+0.00%)
Feb 20, 2009 2.210 2.229 2.078 2.131 0 -0.09(-3.87%)
Feb 19, 2009 2.216 2.289 2.190 2.216 8,068,071 -0.02(-0.89%)
Feb 18, 2009 2.335 2.361 2.196 2.236 7,005,469 -0.08(-3.42%)
Feb 17, 2009 2.262 2.361 2.249 2.315 9,500,943 -0.11(-4.62%)
Feb 13, 2009 2.493 2.506 2.361 2.427 9,440,795 -0.07(-2.65%)
Feb 12, 2009 2.381 2.520 2.315 2.493 10,918,189 +0.08(+3.28%)
Feb 11, 2009 2.196 2.441 2.196 2.414 14,256,376 +0.22(+10.24%)
Feb 10, 2009 2.328 2.447 2.180 2.190 10,666,115 -0.17(-7.26%)
Feb 09, 2009 2.342 2.500 2.157 2.361 10,389,157 -0.01(-0.28%)
Feb 06, 2009 2.249 2.381 2.196 2.368 9,620,517 +0.12(+5.28%)
Feb 05, 2009 2.170 2.342 2.111 2.249 12,179,469 +0.07(+3.02%)
Feb 04, 2009 2.124 2.322 2.104 2.183 20,209,530 +0.07(+3.44%)
Feb 03, 2009 2.104 2.269 2.032 2.111 15,271,987 -0.06(-2.74%)
Feb 02, 2009 2.150 2.243 2.045 2.170 12,512,515 -0.03(-1.20%)
Jan 30, 2009 2.408 2.434 2.183 2.196 0 -0.16(-6.98%)
Jan 29, 2009 2.474 2.515 2.342 2.361 10,264,481 -0.14(-5.54%)
Jan 28, 2009 2.269 2.546 2.249 2.500 13,890,787 +0.26(+11.80%)
Jan 27, 2009 2.223 2.381 2.223 2.236 9,450,872 +0.01(+0.59%)
Jan 26, 2009 2.322 2.348 2.196 2.223 9,879,700 -0.09(-3.71%)
Jan 23, 2009 2.131 2.388 2.098 2.309 10,486,751 +0.09(+3.86%)
Jan 22, 2009 2.381 2.401 2.177 2.223 15,532,349 -0.12(-5.07%)
Jan 21, 2009 2.282 2.375 2.170 2.342 14,315,571 +0.07(+2.90%)
Jan 20, 2009 2.513 2.513 2.256 2.276 10,012,899 -0.25(-9.92%)
Jan 16, 2009 2.427 2.533 2.368 2.526 10,739,848 +0.13(+5.51%)
Jan 15, 2009 2.375 2.487 2.243 2.394 13,573,227 -0.03(-1.36%)
Jan 14, 2009 2.401 2.480 2.328 2.427 11,545,060 -0.02(-0.81%)
Jan 13, 2009 2.546 2.658 2.434 2.447 9,526,166 -0.10(-3.89%)
Jan 12, 2009 2.685 2.691 2.506 2.546 7,361,227 -0.15(-5.39%)
Jan 09, 2009 2.849 2.902 2.652 2.691 7,301,327 -0.16(-5.56%)
Jan 08, 2009 2.731 2.968 2.645 2.849 14,002,415 +0.07(+2.37%)
Jan 07, 2009 2.797 2.922 2.658 2.784 11,183,275 -0.07(-2.54%)
Jan 06, 2009 2.711 2.955 2.685 2.856 10,643,329 +0.26(+9.90%)
Jan 05, 2009 2.764 2.869 2.579 2.599 10,885,480 -0.22(-7.94%)
Jan 02, 2009 2.671 2.830 2.592 2.823 0 +0.21(+8.08%)
Jan 01, 2009 2.427 2.645 2.427 2.612 0 +0.00(+0.00%)
Dec 31, 2008 2.427 2.645 2.427 2.612 4,654,749 +0.18(+7.61%)
Dec 30, 2008 2.295 2.447 2.282 2.427 9,446,051 +0.10(+4.25%)
Dec 29, 2008 2.401 2.434 2.269 2.328 5,406,090 -0.11(-4.34%)
Dec 26, 2008 2.474 2.487 2.381 2.434 3,274,762 -0.03(-1.34%)
Dec 24, 2008 2.474 2.526 2.441 2.467 2,538,168 +0.00(+0.00%)
Dec 23, 2008 2.500 2.612 2.454 2.467 5,347,855 -0.03(-1.32%)
Dec 22, 2008 2.803 2.803 2.487 2.500 8,055,627 -0.26(-9.33%)
Dec 19, 2008 2.731 2.915 2.645 2.757 11,991,061 +0.05(+1.95%)
Dec 18, 2008 2.882 2.882 2.685 2.704 9,570,766 -0.09(-3.07%)
Dec 17, 2008 2.711 2.935 2.638 2.790 15,154,056 +0.08(+2.92%)
Dec 16, 2008 2.619 2.711 2.539 2.711 11,869,738 +0.18(+7.31%)
Dec 15, 2008 2.506 2.587 2.414 2.526 11,851,795 +0.04(+1.59%)
Dec 12, 2008 2.243 2.500 2.137 2.487 15,267,317 +0.16(+7.10%)
Dec 11, 2008 2.500 2.500 2.309 2.322 7,186,780 -0.24(-9.28%)
Dec 10, 2008 2.625 2.625 2.381 2.559 9,472,561 +0.05(+1.84%)
Dec 09, 2008 2.599 2.645 2.480 2.513 8,987,323 -0.13(-4.75%)
Dec 08, 2008 2.737 2.807 2.447 2.638 11,801,387 +0.20(+8.11%)
Dec 05, 2008 2.394 2.493 2.276 2.441 18,646,060 -0.10(-3.90%)
Dec 04, 2008 2.737 2.803 2.460 2.539 8,175,959 -0.26(-9.41%)
Dec 03, 2008 2.652 2.803 2.579 2.803 11,133,550 -0.02(-0.70%)
Dec 02, 2008 2.559 2.843 2.553 2.823 11,361,899 +0.31(+12.34%)
Dec 01, 2008 2.612 2.691 2.434 2.513 10,515,072 -0.18(-6.85%)
Nov 28, 2008 2.962 3.014 2.698 2.698 5,399,072 -0.19(-6.62%)
Nov 26, 2008 2.751 3.113 2.724 2.889 12,141,084 +0.07(+2.34%)
Nov 25, 2008 3.298 4.030 2.731 2.823 17,791,852 -0.18(-5.93%)
Nov 24, 2008 2.480 3.021 2.361 3.001 21,432,938 +0.58(+23.98%)
Nov 21, 2008 1.827 2.421 1.827 2.421 22,083,042 +0.38(+18.77%)
Nov 20, 2008 1.761 2.084 1.708 2.038 25,349,140 +0.32(+18.39%)
Nov 19, 2008 2.183 2.229 1.695 1.722 21,071,178 -0.46(-21.15%)
Nov 18, 2008 2.361 2.421 2.150 2.183 13,023,679 -0.21(-8.82%)
Nov 17, 2008 2.520 2.586 2.394 2.394 12,376,658 -0.18(-6.92%)
Nov 14, 2008 2.770 2.803 2.566 2.572 0 -0.28(-9.93%)
Nov 13, 2008 2.539 2.896 2.295 2.856 17,580,900 +0.30(+11.60%)
Nov 12, 2008 2.843 2.922 2.520 2.559 13,509,195 -0.43(-14.35%)
Nov 11, 2008 2.942 3.061 2.816 2.988 8,535,204 -0.01(-0.44%)
Nov 10, 2008 3.265 3.285 2.955 3.001 6,375,844 -0.17(-5.41%)
Nov 07, 2008 3.239 3.311 3.021 3.173 9,171,508 -0.03(-1.03%)
Nov 06, 2008 3.338 3.417 3.173 3.206 11,266,010 -0.18(-5.45%)
Nov 05, 2008 3.694 3.727 3.371 3.390 7,634,701 -0.38(-9.98%)
Nov 04, 2008 3.595 3.793 3.437 3.766 11,094,372 +0.22(+6.13%)
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.