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

Oao Gazprom ADR (OP: OGZPY )

1.100 UNCHANGED
Last Price Updated: 9:45 AM EST, Mar 3, 2022 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 (%)
Nov 30, 2012 8.920 8.950 8.850 8.900 784,421 +0.06(+0.68%)
Nov 29, 2012 8.830 8.880 8.760 8.840 2,732,908 -0.04(-0.45%)
Nov 28, 2012 8.760 8.880 8.690 8.880 601,050 +0.13(+1.49%)
Nov 27, 2012 8.860 8.870 8.750 8.750 651,769 -0.20(-2.23%)
Nov 26, 2012 9.010 9.010 8.920 8.950 1,285,188 -0.19(-2.08%)
Nov 24, 2012 9.030 9.140 9.030 9.140 581,579 +0.00(+0.00%)
Nov 23, 2012 9.030 9.140 9.030 9.140 581,579 +0.04(+0.44%)
Nov 21, 2012 9.100 9.140 8.900 9.100 205,979 +0.08(+0.89%)
Nov 20, 2012 8.950 9.020 8.910 9.020 263,946 -0.01(-0.11%)
Nov 19, 2012 8.960 9.030 8.940 9.030 607,682 +0.15(+1.69%)
Nov 16, 2012 8.840 8.880 8.710 8.880 1,083,625 +0.08(+0.91%)
Nov 15, 2012 8.850 8.930 8.790 8.800 1,338,160 +0.17(+1.97%)
Nov 14, 2012 8.760 8.760 8.600 8.630 453,782 -0.14(-1.60%)
Nov 13, 2012 8.730 8.830 8.710 8.770 394,595 -0.38(-4.15%)
Nov 12, 2012 9.140 9.180 9.060 9.150 775,262 -0.04(-0.44%)
Nov 09, 2012 9.140 9.240 9.120 9.190 2,851,050 +0.26(+2.91%)
Nov 08, 2012 8.980 9.050 8.930 8.930 2,224,188 -0.11(-1.22%)
Nov 07, 2012 9.120 9.130 8.970 9.040 4,800,698 -0.24(-2.59%)
Nov 06, 2012 9.230 9.350 9.100 9.280 1,149,994 +0.18(+1.98%)
Nov 05, 2012 9.130 9.130 9.050 9.100 830,941 -0.08(-0.85%)
Nov 02, 2012 9.290 9.350 9.150 9.178 1,171,668 -0.02(-0.24%)
Nov 01, 2012 9.160 9.230 9.140 9.200 291,938 +0.06(+0.66%)
Oct 31, 2012 9.220 9.280 9.100 9.140 1,047,661 -0.49(-5.09%)
Oct 26, 2012 9.630 9.630 9.630 0 -0.09(-0.93%)
Oct 25, 2012 9.730 9.791 9.650 9.720 939,086 +0.09(+0.93%)
Oct 24, 2012 9.750 9.780 9.620 9.630 1,141,801 -0.13(-1.33%)
Oct 23, 2012 9.760 9.800 9.680 9.760 248,032 -0.19(-1.91%)
Oct 19, 2012 10.01 10.02 9.870 9.950 454,443 -0.06(-0.60%)
Oct 18, 2012 9.990 10.10 9.980 10.01 155,917 -0.07(-0.69%)
Oct 17, 2012 10.14 10.16 10.00 10.08 1,382,286 +0.15(+1.51%)
Oct 16, 2012 9.900 9.970 9.890 9.930 300,287 +0.11(+1.12%)
Oct 15, 2012 9.740 9.820 9.700 9.820 307,621 +0.04(+0.41%)
Oct 12, 2012 9.740 9.800 9.710 9.780 348,880 -0.12(-1.21%)
Oct 11, 2012 9.950 9.990 9.880 9.900 449,334 -0.05(-0.50%)
Oct 10, 2012 9.970 9.980 9.830 9.950 1,113,862 -0.05(-0.50%)
Oct 09, 2012 10.09 10.14 9.980 10.00 401,159 -0.17(-1.67%)
Oct 08, 2012 10.15 10.20 10.13 10.17 238,962 -0.02(-0.16%)
Oct 06, 2012 10.32 10.35 10.15 10.19 120,808 +0.00(+0.00%)
Oct 05, 2012 10.32 10.35 10.15 10.19 120,808 -0.01(-0.14%)
Oct 04, 2012 10.03 10.20 9.990 10.20 626,059 +0.13(+1.29%)
Oct 03, 2012 10.18 10.19 10.05 10.07 345,635 -0.10(-0.98%)
Oct 02, 2012 10.23 10.24 10.11 10.17 1,113,416 -0.04(-0.39%)
Oct 01, 2012 10.20 10.34 10.10 10.21 1,271,535 +0.12(+1.19%)
Sep 28, 2012 10.10 10.19 9.980 10.09 1,102,070 -0.17(-1.66%)
Sep 27, 2012 10.05 10.26 10.02 10.26 1,126,463 +0.21(+2.09%)
Sep 26, 2012 10.05 10.10 9.970 10.05 829,619 -0.10(-0.99%)
Sep 25, 2012 10.35 10.40 10.15 10.15 825,623 -0.25(-2.40%)
Sep 24, 2012 10.29 10.45 10.28 10.40 401,775 -0.09(-0.86%)
Sep 21, 2012 10.53 10.57 10.45 10.49 490,599 -0.02(-0.19%)
Sep 20, 2012 10.37 10.54 10.35 10.51 2,895,628 -0.01(-0.10%)
Sep 19, 2012 10.62 10.84 10.46 10.52 2,631,559 -0.29(-2.68%)
Sep 18, 2012 10.82 10.87 10.75 10.81 275,249 -0.04(-0.37%)
Sep 17, 2012 11.05 11.09 10.83 10.85 1,150,981 -0.35(-3.12%)
Sep 14, 2012 10.91 11.20 10.75 11.20 2,077,861 +0.45(+4.19%)
Sep 13, 2012 10.31 10.75 10.26 10.75 1,534,342 +0.43(+4.16%)
Sep 12, 2012 10.37 10.39 10.29 10.32 335,055 -0.03(-0.28%)
Sep 11, 2012 10.26 10.38 10.26 10.35 781,640 +0.08(+0.78%)
Sep 10, 2012 10.28 10.36 10.27 10.27 556,430 +0.01(+0.10%)
Sep 07, 2012 10.22 10.30 10.21 10.26 299,384 +0.38(+3.85%)
Sep 06, 2012 9.650 9.920 9.650 9.880 386,245 +0.38(+4.00%)
Sep 05, 2012 9.570 9.610 9.500 9.500 672,090 -0.23(-2.36%)
Sep 04, 2012 9.750 9.810 9.680 9.730 504,065 -0.01(-0.09%)
Aug 31, 2012 9.610 9.739 9.560 9.739 536,051 +0.19(+1.98%)
Aug 30, 2012 9.540 9.580 9.420 9.550 584,159 -0.13(-1.34%)
Aug 29, 2012 9.710 9.720 9.610 9.680 223,374 -0.04(-0.41%)
Aug 27, 2012 9.750 9.840 9.720 9.720 342,352 -0.06(-0.61%)
Aug 24, 2012 9.790 9.880 9.730 9.780 1,108,677 +0.01(+0.10%)
Aug 23, 2012 9.880 9.900 9.760 9.770 433,795 -0.07(-0.71%)
Aug 22, 2012 9.720 9.890 9.720 9.840 528,008 +0.09(+0.92%)
Aug 21, 2012 9.850 9.890 9.700 9.750 333,707 +0.07(+0.72%)
Aug 20, 2012 9.570 9.680 9.570 9.680 302,044 -0.10(-1.02%)
Aug 17, 2012 9.870 9.870 9.720 9.780 415,073 -0.11(-1.11%)
Aug 16, 2012 9.750 9.890 9.690 9.890 434,086 +0.16(+1.64%)
Aug 15, 2012 9.640 9.730 9.600 9.730 218,459 +0.00(+0.00%)
Aug 14, 2012 9.780 9.850 9.710 9.730 2,084,173 +0.04(+0.41%)
Aug 13, 2012 9.790 9.820 9.660 9.690 428,232 -0.02(-0.21%)
Aug 11, 2012 9.590 9.710 9.530 9.710 1,003,913 +0.00(+0.00%)
Aug 10, 2012 9.590 9.710 9.530 9.710 1,003,913 -0.04(-0.41%)
Aug 09, 2012 9.720 9.770 9.700 9.750 989,725 -0.03(-0.31%)
Aug 08, 2012 9.720 9.880 9.700 9.780 516,385 -0.02(-0.15%)
Aug 07, 2012 9.840 9.940 9.750 9.795 655,107 +0.12(+1.19%)
Aug 06, 2012 9.700 9.790 9.680 9.680 606,412 +0.23(+2.43%)
Aug 03, 2012 9.260 9.460 9.250 9.450 341,099 +0.42(+4.65%)
Aug 02, 2012 9.020 9.100 8.920 9.030 572,231 -0.14(-1.53%)
Aug 01, 2012 9.260 9.280 9.100 9.170 731,695 -0.04(-0.43%)
Jul 31, 2012 9.340 9.434 9.210 9.210 433,808 -0.28(-2.95%)
Jul 30, 2012 9.530 9.600 9.490 9.490 797,389 -0.08(-0.84%)
Jul 27, 2012 9.340 9.610 9.340 9.570 1,439,513 +0.41(+4.48%)
Jul 26, 2012 9.150 9.200 9.100 9.160 2,177,660 +0.25(+2.81%)
Jul 25, 2012 8.940 8.950 8.810 8.910 432,746 +0.07(+0.79%)
Jul 24, 2012 8.950 8.970 8.720 8.840 682,862 -0.26(-2.86%)
Jul 23, 2012 9.110 9.110 9.010 9.100 539,764 -0.46(-4.86%)
Jul 20, 2012 9.500 9.725 9.450 9.565 961,975 -0.17(-1.70%)
Jul 19, 2012 9.720 9.800 9.670 9.730 563,405 +0.19(+1.99%)
Jul 18, 2012 9.510 9.590 9.480 9.540 993,967 +0.00(+0.00%)
Jul 17, 2012 9.600 9.620 9.430 9.540 2,664,751 +0.17(+1.81%)
Jul 16, 2012 9.360 9.430 9.320 9.370 788,468 +0.03(+0.32%)
Jul 14, 2012 9.280 9.400 9.280 9.340 1,423,162 +0.00(+0.00%)
Jul 13, 2012 9.280 9.400 9.280 9.340 1,423,162 +0.03(+0.32%)
Jul 12, 2012 9.250 9.350 9.220 9.310 646,738 -0.09(-0.96%)
Jul 11, 2012 9.270 9.400 9.260 9.400 249,980 +0.08(+0.86%)
Jul 10, 2012 9.480 9.510 9.260 9.320 380,617 -0.03(-0.32%)
Jul 09, 2012 9.290 9.370 9.270 9.350 201,929 -0.11(-1.16%)
Jul 06, 2012 9.410 9.462 9.360 9.460 415,223 -0.10(-1.05%)
Jul 05, 2012 9.670 9.700 9.520 9.560 2,555,318 -0.32(-3.24%)
Jul 03, 2012 9.680 9.890 9.680 9.880 724,076 +0.36(+3.78%)
Jul 02, 2012 9.480 9.550 9.410 9.520 1,302,022 -0.01(-0.10%)
Jun 30, 2012 9.320 9.540 9.320 9.530 837,733 +0.03(+0.32%)
Jun 29, 2012 9.320 9.540 9.320 9.500 1,140,964 +0.49(+5.44%)
Jun 28, 2012 9.090 9.160 8.910 9.010 3,594,268 -0.29(-3.12%)
Jun 27, 2012 9.250 9.320 9.230 9.300 729,393 +0.10(+1.09%)
Jun 26, 2012 9.200 9.220 9.120 9.200 2,274,497 +0.17(+1.88%)
Jun 25, 2012 9.120 9.180 9.000 9.030 1,193,100 -0.28(-3.01%)
Jun 22, 2012 9.310 9.350 9.230 9.310 1,942,277 +0.17(+1.86%)
Jun 21, 2012 9.550 9.590 9.110 9.140 860,407 -0.42(-4.39%)
Jun 20, 2012 9.700 9.723 9.520 9.560 1,809,420 -0.16(-1.65%)
Jun 19, 2012 9.650 9.790 9.650 9.720 889,648 +0.14(+1.46%)
Jun 18, 2012 9.580 9.700 9.560 9.580 1,124,232 -0.02(-0.21%)
Jun 15, 2012 9.400 9.600 9.400 9.600 907,210 +0.34(+3.67%)
Jun 14, 2012 9.240 9.330 9.230 9.260 920,357 +0.01(+0.12%)
Jun 13, 2012 9.250 9.330 9.200 9.249 903,711 -0.15(-1.60%)
Jun 12, 2012 9.390 9.420 9.260 9.400 846,021 +0.13(+1.40%)
Jun 11, 2012 9.443 9.450 9.200 9.270 479,978 -0.04(-0.43%)
Jun 08, 2012 9.190 9.320 9.150 9.310 424,331 +0.05(+0.54%)
Jun 07, 2012 9.460 9.490 9.210 9.260 3,548,810 +0.07(+0.76%)
Jun 06, 2012 9.100 9.250 9.100 9.190 2,619,308 +0.18(+2.00%)
Jun 05, 2012 9.020 9.080 8.980 9.010 987,339 -0.01(-0.11%)
Jun 04, 2012 8.960 9.050 8.920 9.020 1,336,772 +0.29(+3.32%)
Jun 02, 2012 8.580 8.830 8.570 8.730 1,050,239 +0.00(+0.00%)
Jun 01, 2012 8.580 8.830 8.570 8.730 1,050,239 -0.05(-0.57%)
May 31, 2012 8.850 8.880 8.700 8.780 3,006,529 -0.23(-2.55%)
May 30, 2012 9.080 9.110 8.930 9.010 542,573 -0.17(-1.85%)
May 29, 2012 9.250 9.250 9.050 9.180 821,618 +0.30(+3.38%)
May 25, 2012 8.890 8.960 8.820 8.880 900,736 -0.02(-0.22%)
May 24, 2012 8.810 8.940 8.780 8.900 1,824,327 +0.13(+1.48%)
May 23, 2012 8.800 8.875 8.588 8.770 5,642,345 -0.35(-3.84%)
May 22, 2012 9.150 9.190 8.980 9.120 1,605,532 -0.02(-0.22%)
May 21, 2012 9.050 9.140 9.030 9.140 1,333,050 +0.40(+4.58%)
May 18, 2012 8.980 8.990 8.650 8.740 510,821 -0.21(-2.35%)
May 17, 2012 9.150 9.190 8.900 8.950 2,094,791 -0.35(-3.76%)
May 16, 2012 9.460 9.550 9.250 9.300 678,892 -0.14(-1.48%)
May 15, 2012 9.620 9.680 9.400 9.440 1,498,478 -0.26(-2.68%)
May 14, 2012 9.980 9.990 9.700 9.700 1,755,948 -0.65(-6.28%)
May 11, 2012 10.34 10.44 10.32 10.35 2,628,579 +0.00(+0.00%)
May 10, 2012 10.48 10.50 10.35 10.35 1,105,776 +0.22(+2.17%)
May 09, 2012 10.15 10.16 9.970 10.13 330,284 -0.26(-2.50%)
May 08, 2012 10.47 10.51 10.26 10.39 1,102,967 -0.62(-5.63%)
May 07, 2012 10.85 11.05 10.82 11.01 527,222 +0.22(+2.04%)
May 04, 2012 11.00 11.03 10.79 10.79 2,477,107 -0.52(-4.60%)
May 03, 2012 11.36 11.43 11.30 11.31 888,774 +0.00(+0.00%)
May 02, 2012 11.42 11.44 11.29 11.31 1,116,845 -0.26(-2.25%)
May 01, 2012 11.51 11.69 11.51 11.57 500,476 +0.10(+0.87%)
Apr 30, 2012 11.53 11.57 11.45 11.47 1,453,107 +0.05(+0.44%)
Apr 27, 2012 11.48 11.49 11.40 11.42 1,069,544 +0.19(+1.69%)
Apr 26, 2012 11.15 11.24 11.12 11.23 877,132 +0.01(+0.09%)
Apr 25, 2012 11.23 11.25 11.15 11.22 473,083 +0.08(+0.72%)
Apr 24, 2012 11.09 11.16 11.09 11.14 1,580,207 -0.08(-0.71%)
Apr 23, 2012 11.16 11.22 11.10 11.22 309,172 -0.28(-2.43%)
Apr 20, 2012 11.51 11.55 11.50 11.50 562,266 +0.07(+0.61%)
Apr 19, 2012 11.54 11.57 11.42 11.43 2,225,600 +0.03(+0.26%)
Apr 18, 2012 11.39 11.44 11.25 11.40 1,924,675 -0.15(-1.30%)
Apr 17, 2012 11.45 11.58 11.36 11.55 797,405 -0.17(-1.45%)
Apr 16, 2012 11.90 11.95 11.67 11.72 856,311 -0.27(-2.25%)
Apr 13, 2012 12.01 12.05 11.88 11.99 612,261 +0.01(+0.08%)
Apr 12, 2012 11.78 11.99 11.78 11.98 706,552 +0.19(+1.61%)
Apr 11, 2012 11.89 11.91 11.76 11.79 914,574 +0.18(+1.55%)
Apr 10, 2012 11.92 11.99 11.55 11.61 1,251,421 -0.45(-3.73%)
Apr 09, 2012 11.97 12.10 11.94 12.06 293,155 -0.22(-1.79%)
Apr 05, 2012 12.18 12.35 12.17 12.28 1,914,798 +0.08(+0.66%)
Apr 04, 2012 12.23 12.31 12.16 12.20 677,886 -0.28(-2.24%)
Apr 03, 2012 12.63 12.70 12.42 12.48 718,476 +0.04(+0.32%)
Apr 02, 2012 12.24 12.48 12.22 12.44 515,486 +0.07(+0.57%)
Mar 30, 2012 12.30 12.37 12.22 12.37 1,261,771 +0.27(+2.23%)
Mar 29, 2012 12.02 12.11 11.89 12.10 595,400 -0.04(-0.33%)
Mar 28, 2012 12.36 12.37 12.04 12.14 712,337 -0.36(-2.88%)
Mar 27, 2012 12.66 12.70 12.48 12.50 1,102,588 -0.19(-1.50%)
Mar 26, 2012 12.72 12.74 12.62 12.69 865,871 +0.15(+1.20%)
Mar 23, 2012 12.30 12.56 12.23 12.54 363,668 +0.27(+2.20%)
Mar 22, 2012 12.50 12.50 12.23 12.27 439,607 -0.43(-3.39%)
Mar 21, 2012 12.57 12.72 12.56 12.70 728,676 +0.00(+0.00%)
Mar 20, 2012 12.69 12.74 12.63 12.70 1,956,460 -0.40(-3.05%)
Mar 19, 2012 13.04 13.11 12.94 13.10 703,087 -0.27(-2.02%)
Mar 16, 2012 13.49 13.52 13.35 13.37 676,960 -0.09(-0.67%)
Mar 15, 2012 13.58 13.63 13.40 13.46 987,647 +0.30(+2.28%)
Mar 14, 2012 13.50 13.51 13.15 13.16 1,168,258 -0.35(-2.59%)
Mar 13, 2012 13.36 13.60 13.34 13.51 470,679 +0.29(+2.19%)
Mar 12, 2012 13.30 13.35 13.22 13.22 177,801 +0.00(+0.00%)
Mar 09, 2012 13.34 13.42 13.20 13.22 728,778 -0.10(-0.75%)
Mar 08, 2012 13.31 13.38 13.25 13.32 890,817 +0.24(+1.80%)
Mar 07, 2012 13.06 13.09 12.95 13.08 945,052 +0.24(+1.90%)
Mar 06, 2012 12.98 13.05 12.78 12.84 1,052,106 -0.60(-4.46%)
Mar 05, 2012 13.60 13.63 13.44 13.44 1,149,687 -0.19(-1.39%)
Mar 02, 2012 13.40 13.63 13.35 13.63 1,326,959 +0.21(+1.56%)
Mar 01, 2012 13.25 13.42 13.20 13.42 793,560 +0.22(+1.67%)
Feb 29, 2012 13.29 13.40 13.15 13.20 482,236 -0.10(-0.75%)
Feb 28, 2012 13.19 13.33 13.14 13.30 481,153 +0.03(+0.23%)
Feb 27, 2012 13.27 13.35 13.23 13.27 398,329 -0.02(-0.18%)
Feb 24, 2012 13.25 13.39 13.21 13.29 814,501 +0.55(+4.35%)
Feb 23, 2012 12.77 12.78 12.68 12.74 309,630 +0.15(+1.19%)
Feb 22, 2012 12.60 12.64 12.51 12.59 445,094 -0.09(-0.71%)
Feb 21, 2012 12.61 12.73 12.59 12.68 662,099 +0.03(+0.24%)
Feb 17, 2012 12.69 12.70 12.61 12.65 453,343 -0.09(-0.71%)
Feb 16, 2012 12.52 12.79 12.51 12.74 752,608 +0.09(+0.71%)
Feb 15, 2012 12.77 12.80 12.60 12.65 1,144,557 -0.02(-0.16%)
Feb 14, 2012 12.75 12.79 12.60 12.67 601,115 -0.18(-1.40%)
Feb 13, 2012 12.82 12.87 12.79 12.85 405,645 +0.34(+2.72%)
Feb 10, 2012 12.47 12.57 12.46 12.51 535,094 -0.17(-1.34%)
Feb 09, 2012 12.74 12.75 12.58 12.68 614,474 -0.07(-0.55%)
Feb 08, 2012 12.68 12.79 12.60 12.75 1,148,314 +0.03(+0.24%)
Feb 07, 2012 12.60 12.75 12.57 12.72 1,088,526 +0.07(+0.55%)
Feb 06, 2012 12.52 12.68 12.52 12.65 442,119 -0.04(-0.32%)
Feb 03, 2012 12.52 12.70 12.44 12.69 822,937 +0.29(+2.34%)
Feb 02, 2012 12.35 12.43 12.29 12.40 1,461,998 +0.12(+0.98%)
Feb 01, 2012 12.28 12.40 12.26 12.28 1,049,409 +0.23(+1.91%)
Jan 31, 2012 12.18 12.20 12.02 12.05 697,112 -0.02(-0.17%)
Jan 30, 2012 11.93 12.12 11.88 12.07 283,018 -0.12(-0.98%)
Jan 27, 2012 12.07 12.21 12.01 12.19 275,330 +0.03(+0.25%)
Jan 26, 2012 12.28 12.28 12.15 12.16 608,051 -0.19(-1.54%)
Jan 25, 2012 12.04 12.35 12.03 12.35 634,155 +0.44(+3.69%)
Jan 24, 2012 11.88 11.95 11.82 11.91 838,106 -0.03(-0.25%)
Jan 23, 2012 11.85 11.97 11.78 11.94 643,174 +0.23(+1.96%)
Jan 20, 2012 11.75 11.75 11.57 11.71 2,736,372 -0.19(-1.60%)
Jan 19, 2012 11.81 11.97 11.79 11.90 2,184,095 +0.15(+1.28%)
Jan 18, 2012 11.52 11.75 11.52 11.75 744,655 +0.31(+2.71%)
Jan 17, 2012 11.44 11.50 11.36 11.44 619,030 +0.27(+2.42%)
Jan 13, 2012 11.22 11.27 11.10 11.17 363,777 -0.02(-0.18%)
Jan 12, 2012 11.28 11.33 11.12 11.19 267,509 -0.14(-1.24%)
Jan 11, 2012 11.27 11.33 11.19 11.33 359,707 +0.06(+0.53%)
Jan 10, 2012 11.39 11.39 11.23 11.27 1,572,080 +0.18(+1.62%)
Jan 09, 2012 11.07 11.12 11.03 11.09 3,872,825 +0.09(+0.82%)
Jan 06, 2012 11.12 11.15 10.96 11.00 1,736,133 -0.11(-0.99%)
Jan 05, 2012 11.15 11.19 11.06 11.11 783,075 -0.07(-0.58%)
Jan 04, 2012 11.03 11.20 11.03 11.18 419,636 +0.49(+4.63%)
Dec 30, 2011 10.61 10.72 10.61 10.68 443,526 +0.07(+0.67%)
Dec 29, 2011 10.53 10.63 10.53 10.61 592,106 +0.01(+0.09%)
Dec 28, 2011 10.68 10.70 10.53 10.60 444,563 -0.24(-2.21%)
Dec 27, 2011 10.95 10.95 10.79 10.84 249,999 -0.06(-0.55%)
Dec 23, 2011 10.87 10.95 10.83 10.90 376,411 +0.08(+0.74%)
Dec 21, 2011 10.70 10.84 10.64 10.82 416,452 +0.04(+0.37%)
Dec 20, 2011 10.74 10.84 10.37 10.78 514,012 +0.63(+6.21%)
Dec 19, 2011 10.35 10.39 10.10 10.15 899,777 -0.45(-4.25%)
Dec 16, 2011 10.63 10.71 10.55 10.60 833,232 -0.13(-1.21%)
Dec 15, 2011 10.76 10.78 10.65 10.73 1,050,885 +0.54(+5.30%)
Dec 14, 2011 10.37 10.40 10.08 10.19 474,900 -0.11(-1.07%)
Dec 13, 2011 10.41 10.64 10.25 10.30 501,325 +0.13(+1.28%)
Dec 12, 2011 10.44 10.53 10.10 10.17 3,653,116 -0.51(-4.78%)
Dec 09, 2011 10.80 10.88 10.63 10.68 1,073,300 -0.27(-2.47%)
Dec 08, 2011 11.25 11.33 10.94 10.95 1,723,269 -0.26(-2.32%)
Dec 07, 2011 11.16 11.27 11.12 11.21 1,377,033 +0.21(+1.91%)
Dec 06, 2011 11.28 11.35 10.98 11.00 2,782,032 -0.96(-8.03%)
Dec 05, 2011 11.95 12.10 11.85 11.96 646,368 +0.20(+1.70%)
Dec 02, 2011 11.90 12.00 11.75 11.76 367,977 -0.05(-0.42%)
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.