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 )

29.90 -0.33 (-1.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 6.865 7.185 6.682 6.754 19,097,396 -0.05(-0.67%)
Oct 28, 2010 6.924 6.943 6.669 6.800 15,799,058 -0.07(-0.95%)
Oct 27, 2010 6.846 6.911 6.774 6.865 6,863,772 -0.07(-0.94%)
Oct 25, 2010 6.846 6.983 6.800 6.930 13,789,738 +0.12(+1.82%)
Oct 22, 2010 6.917 6.956 6.761 6.806 12,382,125 -0.09(-1.32%)
Oct 21, 2010 6.937 7.100 6.865 6.898 9,777,474 -0.01(-0.09%)
Oct 20, 2010 6.715 6.924 6.709 6.904 10,618,185 +0.22(+3.32%)
Oct 19, 2010 6.806 6.846 6.624 6.682 18,789,066 -0.25(-3.58%)
Oct 18, 2010 6.989 6.989 6.839 6.930 10,309,586 -0.12(-1.76%)
Oct 15, 2010 6.996 7.074 6.917 7.054 8,036,877 +0.16(+2.37%)
Oct 14, 2010 7.022 7.061 6.865 6.891 9,415,743 -0.11(-1.58%)
Oct 13, 2010 7.028 7.133 6.911 7.002 8,625,563 +0.05(+0.75%)
Oct 12, 2010 6.917 7.113 6.787 6.950 8,808,251 -0.04(-0.56%)
Oct 11, 2010 6.839 7.067 6.813 6.989 7,015,808 +0.16(+2.29%)
Oct 08, 2010 6.832 6.859 6.637 6.832 8,909,800 +0.14(+2.15%)
Oct 07, 2010 6.709 6.748 6.630 6.689 8,146,623 +0.00(+0.00%)
Oct 06, 2010 6.846 6.852 6.637 6.689 8,448,455 -0.16(-2.29%)
Oct 05, 2010 6.591 6.878 6.591 6.846 11,189,900 +0.33(+5.11%)
Oct 04, 2010 6.585 6.630 6.434 6.513 8,040,011 -0.11(-1.67%)
Oct 01, 2010 6.624 6.650 6.506 6.624 6,489,411 +0.06(+0.94%)
Sep 30, 2010 6.548 6.679 6.500 6.562 5,494,647 +0.01(+0.15%)
Sep 29, 2010 6.539 6.656 6.480 6.552 8,394,344 -0.06(-0.89%)
Sep 28, 2010 6.650 6.650 6.480 6.611 8,242,086 -0.03(-0.39%)
Sep 27, 2010 6.539 6.722 6.513 6.637 8,098,870 +0.07(+0.99%)
Sep 24, 2010 6.408 6.598 6.343 6.571 13,529,445 +0.28(+4.46%)
Sep 23, 2010 6.291 6.578 6.154 6.291 10,277,094 -0.01(-0.10%)
Sep 22, 2010 6.356 6.421 6.206 6.297 6,815,829 -0.07(-1.13%)
Sep 21, 2010 6.480 6.519 6.297 6.369 5,837,649 -0.08(-1.31%)
Sep 20, 2010 6.310 6.500 6.265 6.454 9,467,650 +0.16(+2.49%)
Sep 17, 2010 6.297 6.323 6.056 6.297 15,635,314 +0.14(+2.33%)
Sep 15, 2010 6.219 6.258 6.082 6.154 10,359,844 -0.09(-1.46%)
Sep 14, 2010 6.265 6.376 6.239 6.245 7,875,306 -0.03(-0.42%)
Sep 13, 2010 6.278 6.395 6.213 6.271 10,029,217 +0.05(+0.73%)
Sep 10, 2010 6.023 6.242 6.023 6.226 10,172,438 +0.22(+3.58%)
Sep 09, 2010 6.108 6.108 5.981 6.010 6,973,410 +0.02(+0.33%)
Sep 08, 2010 5.932 6.030 5.886 5.991 6,351,694 +0.12(+2.00%)
Sep 07, 2010 5.906 6.004 5.867 5.873 799 -0.13(-2.17%)
Sep 03, 2010 5.991 6.030 5.873 6.004 6,192,359 +0.11(+1.88%)
Sep 02, 2010 5.795 5.945 5.710 5.893 332 +0.14(+2.50%)
Sep 01, 2010 5.664 5.801 5.599 5.749 7,354,917 +0.19(+3.40%)
Aug 31, 2010 5.547 5.612 5.482 5.560 113,468 +0.02(+0.35%)
Aug 30, 2010 5.651 5.684 5.498 5.540 13,195,193 -0.16(-2.75%)
Aug 27, 2010 5.671 5.744 5.580 5.697 15,710,438 +0.19(+3.44%)
Aug 26, 2010 5.508 5.645 5.495 5.508 1,225 -0.07(-1.29%)
Aug 25, 2010 5.436 5.606 5.403 5.580 6,950,639 +0.08(+1.42%)
Aug 24, 2010 5.371 5.593 5.345 5.501 1,000 +0.01(+0.24%)
Aug 23, 2010 5.638 5.658 5.449 5.488 6,606,053 -0.10(-1.87%)
Aug 20, 2010 5.508 5.651 5.462 5.593 6,832,684 +0.03(+0.47%)
Aug 19, 2010 5.612 5.664 5.521 5.566 1,000 -0.08(-1.39%)
Aug 18, 2010 5.645 5.775 5.547 5.645 7,133,884 -0.01(-0.12%)
Aug 17, 2010 5.625 5.710 5.583 5.651 6,051,409 +0.06(+1.05%)
Aug 16, 2010 5.573 5.658 5.540 5.593 6,893,547 -0.05(-0.81%)
Aug 13, 2010 5.638 5.710 5.612 5.638 4,134,165 -0.03(-0.58%)
Aug 12, 2010 5.671 5.749 5.593 5.671 10,581,538 -0.13(-2.25%)
Aug 11, 2010 5.893 5.991 5.775 5.801 9,481,832 -0.39(-6.32%)
Aug 10, 2010 6.193 6.232 6.066 6.193 306 -0.07(-1.04%)
Aug 09, 2010 6.121 6.258 6.030 6.258 9,259,145 +0.20(+3.23%)
Aug 06, 2010 6.062 6.121 5.912 6.062 14,285,522 -0.07(-1.06%)
Aug 05, 2010 5.919 6.232 5.893 6.128 11,842,990 +0.15(+2.51%)
Aug 04, 2010 5.886 5.997 5.867 5.978 7,922,384 +0.14(+2.46%)
Aug 03, 2010 5.938 5.984 5.788 5.834 12,480,593 -0.18(-2.93%)
Aug 02, 2010 6.095 6.134 5.978 6.010 13,410,787 +0.05(+0.77%)
Jul 30, 2010 5.977 6.036 5.423 5.965 12,285,890 +0.10(+1.78%)
Jul 29, 2010 5.938 5.965 5.573 5.860 612 +0.43(+7.93%)
Jul 28, 2010 5.429 5.456 5.351 5.429 599 +0.00(+0.00%)
Jul 27, 2010 5.429 5.508 5.390 5.429 799 -0.04(-0.72%)
Jul 26, 2010 5.345 5.469 5.292 5.469 7,928,070 +0.13(+2.44%)
Jul 23, 2010 5.221 5.384 5.208 5.338 8,269,899 +0.10(+1.87%)
Jul 22, 2010 5.071 5.266 5.071 5.240 4,579,351 +0.25(+5.10%)
Jul 21, 2010 5.142 5.155 4.973 4.986 7,906,263 -0.16(-3.05%)
Jul 20, 2010 5.142 5.208 4.894 5.142 11,775,893 +0.22(+4.51%)
Jul 19, 2010 4.796 4.935 4.783 4.920 8,456,399 +0.14(+3.01%)
Jul 16, 2010 4.777 5.077 4.770 4.777 10,437,977 -0.33(-6.51%)
Jul 15, 2010 5.129 5.168 4.999 5.110 4,873,488 -0.01(-0.25%)
Jul 14, 2010 5.116 5.149 5.031 5.123 6,744,131 -0.03(-0.63%)
Jul 13, 2010 5.077 5.155 4.992 5.155 14,949,839 +0.18(+3.61%)
Jul 12, 2010 4.999 5.090 4.940 4.976 5,195,071 -0.06(-1.23%)
Jul 09, 2010 5.038 5.057 4.947 5.038 5,337,161 +0.06(+1.18%)
Jul 08, 2010 4.888 5.005 4.816 4.979 11,837,455 +0.21(+4.38%)
Jul 07, 2010 4.659 4.796 4.607 4.770 7,890,124 +0.14(+2.96%)
Jul 06, 2010 4.575 4.725 4.562 4.633 505 +0.11(+2.45%)
Jul 02, 2010 4.522 4.699 4.477 4.522 7,119,046 -0.05(-1.00%)
Jul 01, 2010 4.692 4.699 4.535 4.568 16,857,318 -0.08(-1.82%)
Jun 30, 2010 4.744 4.823 4.633 4.653 9,244 -0.09(-1.93%)
Jun 29, 2010 4.796 4.855 4.692 4.744 11,343,593 -0.29(-5.71%)
Jun 25, 2010 5.031 5.253 5.031 5.031 25,399,064 -0.16(-3.14%)
Jun 24, 2010 5.345 5.410 5.188 5.195 7,849,399 -0.19(-3.52%)
Jun 23, 2010 5.325 5.429 5.273 5.384 7,759,211 +0.06(+1.10%)
Jun 22, 2010 5.410 5.475 5.325 5.325 8,319,667 -0.10(-1.81%)
Jun 21, 2010 5.501 5.599 5.410 5.423 9,032,738 -0.01(-0.12%)
Jun 18, 2010 5.429 5.482 5.377 5.429 8,625,389 +0.03(+0.60%)
Jun 17, 2010 5.247 5.403 5.214 5.397 7,352,250 +0.14(+2.61%)
Jun 16, 2010 5.221 5.292 5.149 5.260 10,696,831 -0.02(-0.37%)
Jun 15, 2010 5.286 5.312 5.208 5.279 10,019,696 +0.08(+1.51%)
Jun 14, 2010 5.273 5.332 5.188 5.201 6,497,715 -0.01(-0.13%)
Jun 11, 2010 5.188 5.260 5.142 5.208 5,649,086 -0.06(-1.12%)
Jun 10, 2010 5.123 5.273 5.097 5.266 7,886,889 +0.27(+5.35%)
Jun 09, 2010 5.018 5.175 4.914 4.999 9,224,309 +0.01(+0.26%)
Jun 08, 2010 4.927 4.999 4.790 4.986 13,242,552 +0.08(+1.60%)
Jun 07, 2010 5.116 5.195 4.907 4.907 9,850,577 -0.21(-4.08%)
Jun 04, 2010 5.116 5.410 5.077 5.116 9,455,018 -0.31(-5.66%)
Jun 03, 2010 5.305 5.540 5.260 5.423 12,268,065 +0.12(+2.34%)
Jun 02, 2010 5.214 5.416 5.188 5.299 17,315 +0.13(+2.53%)
Jun 01, 2010 5.364 5.488 5.168 5.168 10,921,112 -0.28(-5.15%)
May 28, 2010 5.449 5.619 5.423 5.449 12,440,878 -0.15(-2.68%)
May 27, 2010 5.253 5.619 5.253 5.599 16,487,093 +0.25(+4.63%)
May 26, 2010 5.110 5.397 5.103 5.351 19,718,284 +0.26(+5.13%)
May 25, 2010 4.973 5.105 4.777 5.090 21,029,470 -0.05(-0.89%)
May 24, 2010 5.351 5.351 5.012 5.136 17,546,994 +0.07(+1.29%)
May 21, 2010 4.855 5.110 4.751 5.071 16,870,284 +0.12(+2.51%)
May 20, 2010 4.960 5.142 4.914 4.947 15,986,947 -0.21(-4.05%)
May 19, 2010 5.208 5.240 5.071 5.155 12,488,806 -0.09(-1.74%)
May 18, 2010 5.345 5.400 5.181 5.247 306 -0.03(-0.62%)
May 17, 2010 5.260 5.351 5.116 5.279 7,432,406 +0.03(+0.50%)
May 14, 2010 5.253 5.443 5.168 5.253 8,986,937 -0.22(-3.94%)
May 13, 2010 5.462 5.612 5.390 5.469 11,764,695 -0.03(-0.48%)
May 12, 2010 5.358 5.534 5.338 5.495 9,318,128 +0.16(+3.06%)
May 11, 2010 5.397 5.436 5.279 5.332 10,024,169 -0.12(-2.27%)
May 10, 2010 5.436 5.514 5.377 5.456 18,572,672 +0.42(+8.29%)
May 07, 2010 5.449 5.449 4.894 5.038 14,353,940 -0.22(-4.22%)
May 06, 2010 5.266 12.73 4.849 5.260 3,984 -0.12(-2.18%)
May 05, 2010 5.423 5.580 5.358 5.377 16,773,502 -0.14(-2.49%)
May 04, 2010 5.795 5.801 5.384 5.514 16,695,192 -0.35(-6.01%)
May 03, 2010 5.860 5.925 5.808 5.867 11,324,507 +0.05(+0.90%)
Apr 30, 2010 6.219 6.239 5.782 5.814 18,164,048 -0.39(-6.21%)
Apr 29, 2010 5.912 6.330 5.912 6.199 19,895,536 +0.15(+2.48%)
Apr 28, 2010 6.213 6.278 5.984 6.049 16,066,946 -0.10(-1.59%)
Apr 27, 2010 6.376 6.415 6.108 6.147 12,474,478 -0.29(-4.56%)
Apr 26, 2010 6.382 6.454 6.356 6.441 9,332,426 +0.09(+1.44%)
Apr 23, 2010 6.434 6.454 6.304 6.350 9,725,528 -0.08(-1.22%)
Apr 22, 2010 6.265 6.434 6.199 6.428 9,520,722 +0.14(+2.18%)
Apr 21, 2010 6.291 6.395 6.186 6.291 32,299 -0.07(-1.03%)
Apr 20, 2010 6.160 6.480 6.154 6.356 25,299,316 +0.44(+7.51%)
Apr 19, 2010 5.828 5.932 5.690 5.912 7,991,690 +0.07(+1.12%)
Apr 16, 2010 5.984 6.027 5.808 5.847 7,614,453 -0.17(-2.82%)
Apr 15, 2010 5.906 6.069 5.847 6.017 7,974,002 +0.11(+1.88%)
Apr 14, 2010 5.638 6.062 5.638 5.906 17,722,094 +0.27(+4.75%)
Apr 13, 2010 5.723 5.769 5.627 5.638 4,070,198 -0.08(-1.48%)
Apr 12, 2010 5.723 5.756 5.645 5.723 7,275,679 +0.03(+0.57%)
Apr 09, 2010 5.540 5.756 5.488 5.690 9,914,713 +0.16(+2.95%)
Apr 08, 2010 5.553 5.560 5.443 5.527 6,043,250 -0.05(-0.82%)
Apr 07, 2010 5.566 5.625 5.534 5.573 5,778,464 +0.01(+0.23%)
Apr 06, 2010 5.625 5.658 5.560 5.560 6,899,802 -0.05(-0.93%)
Apr 05, 2010 5.547 5.658 5.514 5.612 5,268,653 +0.07(+1.30%)
Apr 01, 2010 5.482 5.540 5.540 5.540 6,291,499 +0.11(+2.04%)
Mar 31, 2010 5.540 5.606 5.423 5.429 7,574,081 -0.12(-2.12%)
Mar 30, 2010 5.540 5.599 5.443 5.547 6,664,616 +0.01(+0.12%)
Mar 29, 2010 5.469 5.580 5.416 5.540 7,718,559 +0.10(+1.92%)
Mar 26, 2010 5.482 5.589 5.436 5.436 7,939,962 -0.04(-0.72%)
Mar 25, 2010 5.645 5.645 5.456 5.475 6,141,454 -0.09(-1.64%)
Mar 24, 2010 5.697 5.697 5.475 5.566 13,896,703 -0.17(-2.96%)
Mar 23, 2010 5.704 5.788 5.521 5.736 8,419,763 +0.04(+0.69%)
Mar 22, 2010 5.566 5.736 5.501 5.697 7,724,294 +0.08(+1.39%)
Mar 19, 2010 5.664 5.710 5.566 5.619 7,846,131 -0.02(-0.35%)
Mar 18, 2010 5.553 5.671 5.534 5.638 9,314,312 +0.07(+1.17%)
Mar 17, 2010 5.514 5.599 5.495 5.573 8,747,643 +0.07(+1.30%)
Mar 16, 2010 5.456 5.501 5.410 5.501 4,222,922 +0.06(+1.08%)
Mar 15, 2010 5.413 5.449 5.397 5.443 9,820,709 -0.05(-0.95%)
Mar 12, 2010 5.540 5.586 5.433 5.495 13,737,247 -0.07(-1.29%)
Mar 11, 2010 5.586 5.612 5.338 5.566 5,104,755 -0.03(-0.58%)
Mar 10, 2010 5.527 5.645 5.449 5.599 5,588,318 +0.04(+0.70%)
Mar 09, 2010 5.488 5.583 5.462 5.560 8,535,427 +0.01(+0.12%)
Mar 08, 2010 5.514 5.651 5.462 5.553 11,769,779 +0.04(+0.71%)
Mar 05, 2010 5.436 5.583 5.429 5.514 15,678,253 +0.10(+1.93%)
Mar 04, 2010 5.338 5.436 5.299 5.410 9,270,279 +0.07(+1.34%)
Mar 03, 2010 5.351 5.475 5.286 5.338 13,609,653 +0.01(+0.12%)
Mar 02, 2010 5.338 5.462 5.286 5.332 15,880,626 -0.06(-1.09%)
Mar 01, 2010 4.907 5.475 4.907 5.390 39,747,468 +0.50(+10.13%)
Feb 26, 2010 4.496 5.031 4.418 4.894 49,476,968 +0.49(+11.11%)
Feb 25, 2010 4.359 4.418 4.301 4.405 20,525,080 -0.05(-1.03%)
Feb 24, 2010 4.477 4.542 4.411 4.451 13,251,549 -0.02(-0.44%)
Feb 23, 2010 4.614 4.614 4.411 4.470 10,511,530 -0.14(-2.97%)
Feb 22, 2010 4.666 4.686 4.542 4.607 4,918,310 -0.03(-0.70%)
Feb 19, 2010 4.601 4.692 4.581 4.640 4,848,477 +0.01(+0.28%)
Feb 18, 2010 4.555 4.646 4.516 4.627 7,124,384 +0.07(+1.58%)
Feb 17, 2010 4.464 4.581 4.464 4.555 9,074,611 +0.07(+1.60%)
Feb 16, 2010 4.451 4.503 4.418 4.483 6,560,907 +0.10(+2.23%)
Feb 12, 2010 4.372 4.385 4.385 4.385 8,397,758 -0.01(-0.15%)
Feb 11, 2010 4.235 4.411 4.177 4.392 9,589,093 +0.15(+3.54%)
Feb 10, 2010 4.150 4.346 4.131 4.242 12,108,791 +0.07(+1.56%)
Feb 09, 2010 4.203 4.242 4.118 4.177 12,863,247 +0.03(+0.79%)
Feb 08, 2010 4.203 4.248 4.103 4.144 11,066,233 -0.03(-0.63%)
Feb 05, 2010 4.287 4.287 4.053 4.170 16,014,122 -0.01(-0.31%)
Feb 04, 2010 4.327 4.353 4.157 4.183 9,764,572 -0.18(-4.19%)
Feb 03, 2010 4.392 4.490 4.301 4.366 8,052,578 -0.02(-0.45%)
Feb 02, 2010 4.327 4.411 4.255 4.385 9,236,450 +0.08(+1.74%)
Feb 01, 2010 4.255 4.340 4.222 4.310 10,918,287 +0.09(+2.24%)
Jan 29, 2010 4.281 4.314 4.183 4.216 10,372,313 -0.04(-0.92%)
Jan 28, 2010 4.242 4.349 4.212 4.255 8,932,424 +0.03(+0.77%)
Jan 27, 2010 4.314 4.327 4.163 4.222 15,123,064 -0.12(-2.85%)
Jan 26, 2010 4.392 4.451 4.327 4.346 7,204,176 -0.08(-1.77%)
Jan 25, 2010 4.529 4.529 4.411 4.424 5,562,614 -0.05(-1.02%)
Jan 22, 2010 4.562 4.581 4.444 4.470 8,633,395 -0.10(-2.28%)
Jan 21, 2010 4.725 4.783 4.555 4.575 9,400,453 -0.09(-1.96%)
Jan 20, 2010 4.588 4.672 4.535 4.666 7,730,438 +0.02(+0.42%)
Jan 19, 2010 4.686 4.705 4.614 4.646 5,589,901 -0.03(-0.56%)
Jan 15, 2010 4.679 4.672 4.672 4.672 13,376,313 -0.04(-0.83%)
Jan 14, 2010 4.829 4.868 4.659 4.712 17,632,356 -0.10(-2.17%)
Jan 13, 2010 4.770 4.862 4.692 4.816 5,370,159 +0.06(+1.23%)
Jan 12, 2010 4.836 4.836 4.718 4.757 7,095,976 -0.12(-2.41%)
Jan 11, 2010 4.731 4.875 4.712 4.875 8,107,028 +0.13(+2.75%)
Jan 08, 2010 4.744 4.764 4.620 4.744 9,930,947 +0.01(+0.14%)
Jan 07, 2010 4.810 4.862 4.692 4.738 9,504,347 -0.12(-2.55%)
Jan 06, 2010 4.829 4.868 4.777 4.862 8,559,895 +0.00(+0.00%)
Jan 05, 2010 4.920 4.920 4.836 4.862 9,400,631 -0.05(-1.06%)
Jan 04, 2010 4.862 4.973 4.829 4.914 6,810,259 +0.10(+2.03%)
Dec 31, 2009 4.868 4.816 4.816 4.816 6,524,115 +0.07(+1.37%)
Dec 30, 2009 4.666 4.757 4.653 4.751 3,577,870 +0.05(+1.11%)
Dec 29, 2009 4.751 4.770 4.682 4.699 3,303,269 -0.03(-0.69%)
Dec 28, 2009 4.888 4.888 4.666 4.731 3,747,600 -0.10(-2.03%)
Dec 24, 2009 4.751 4.836 4.705 4.829 2,691,879 +0.12(+2.49%)
Dec 23, 2009 4.672 4.738 4.640 4.712 5,179,039 +0.03(+0.56%)
Dec 22, 2009 4.672 4.712 4.640 4.686 6,275,050 +0.01(+0.14%)
Dec 21, 2009 4.757 4.757 4.620 4.679 6,423,393 +0.00(+0.00%)
Dec 18, 2009 4.666 4.718 4.659 4.679 12,221,479 +0.02(+0.42%)
Dec 17, 2009 4.725 4.829 4.659 4.659 5,986,517 -0.18(-3.64%)
Dec 16, 2009 4.907 4.927 4.777 4.836 7,910,923 -0.03(-0.67%)
Dec 15, 2009 4.829 4.901 4.803 4.868 9,063,887 -0.05(-0.93%)
Dec 14, 2009 4.810 4.940 4.810 4.914 9,339,103 +0.19(+4.01%)
Dec 11, 2009 4.725 4.751 4.640 4.725 5,852,694 +0.04(+0.84%)
Dec 10, 2009 4.601 4.757 4.535 4.686 14,263,542 +0.16(+3.61%)
Dec 09, 2009 4.516 4.588 4.438 4.522 12,639,237 +0.02(+0.43%)
Dec 08, 2009 4.307 4.509 4.222 4.503 13,228,520 +0.23(+5.34%)
Dec 07, 2009 4.150 4.327 4.118 4.274 8,729,771 +0.12(+2.99%)
Dec 04, 2009 4.196 4.274 4.053 4.150 11,240,208 -0.04(-0.93%)
Dec 03, 2009 4.235 4.274 4.170 4.190 4,276,446 -0.05(-1.08%)
Dec 02, 2009 4.190 4.320 4.190 4.235 5,616,876 +0.01(+0.31%)
Dec 01, 2009 4.163 4.248 4.131 4.222 5,899,191 +0.09(+2.21%)
Nov 30, 2009 4.209 4.242 4.053 4.131 6,066,107 -0.08(-2.01%)
Nov 27, 2009 4.163 4.255 3.974 4.216 2,311,179 -0.10(-2.27%)
Nov 25, 2009 4.261 4.327 4.235 4.314 4,729,382 +0.04(+0.92%)
Nov 24, 2009 4.242 4.398 4.124 4.274 8,361,564 -0.12(-2.82%)
Nov 23, 2009 4.464 4.575 4.359 4.398 5,494,379 -0.06(-1.32%)
Nov 20, 2009 4.379 4.496 4.327 4.457 6,522,939 +0.04(+0.89%)
Nov 19, 2009 4.444 4.464 4.333 4.418 6,631,041 -0.07(-1.46%)
Nov 18, 2009 4.477 4.496 4.366 4.483 4,040,823 +0.01(+0.15%)
Nov 17, 2009 4.522 4.601 4.424 4.477 6,045,625 -0.10(-2.28%)
Nov 16, 2009 4.424 4.607 4.424 4.581 5,730,142 +0.16(+3.69%)
Nov 13, 2009 4.340 4.470 4.281 4.418 6,737,986 +0.12(+2.73%)
Nov 12, 2009 4.483 4.548 4.287 4.301 10,297,998 -0.18(-4.08%)
Nov 11, 2009 4.431 4.509 4.392 4.483 7,558,685 +0.11(+2.54%)
Nov 10, 2009 4.405 4.447 4.314 4.372 6,128,714 -0.05(-1.03%)
Nov 09, 2009 4.255 4.431 4.222 4.418 8,456,713 +0.20(+4.64%)
Nov 06, 2009 4.150 4.281 4.118 4.222 8,594,764 +0.06(+1.41%)
Nov 05, 2009 4.066 4.177 4.026 4.163 8,875,372 +0.18(+4.42%)
Nov 04, 2009 3.942 4.137 3.942 3.987 13,415,425 +0.08(+2.00%)
Nov 03, 2009 3.896 3.948 3.726 3.909 10,344,123 +0.07(+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.