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

Liveperson Inc (NQ: LPSN )

0.6417 -0.0345 (-5.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Nov 28, 2008 1.400 1.620 1.360 1.490 37,416 +0.00(+0.00%)
Nov 26, 2008 1.458 1.540 1.445 1.490 169,236 -0.02(-1.32%)
Nov 25, 2008 1.400 1.530 1.400 1.510 29,725 +0.10(+7.09%)
Nov 24, 2008 1.470 1.520 1.290 1.410 126,603 -0.09(-6.00%)
Nov 21, 2008 1.500 1.540 1.480 1.500 48,116 +0.00(+0.00%)
Nov 20, 2008 1.620 1.620 1.500 1.500 45,507 -0.13(-7.98%)
Nov 19, 2008 1.720 1.720 1.620 1.630 29,950 -0.11(-6.32%)
Nov 18, 2008 1.830 1.840 1.730 1.740 28,277 -0.16(-8.42%)
Nov 17, 2008 1.800 1.930 1.800 1.900 52,874 +0.07(+3.83%)
Nov 14, 2008 1.850 1.860 1.800 1.830 9,202 +0.02(+1.10%)
Nov 13, 2008 1.650 1.810 1.650 1.810 27,008 +0.16(+9.70%)
Nov 12, 2008 1.650 1.740 1.650 1.650 28,578 -0.10(-5.71%)
Nov 11, 2008 1.800 1.810 1.750 1.750 28,687 -0.02(-1.13%)
Nov 10, 2008 1.740 1.780 1.730 1.770 29,803 +0.11(+6.63%)
Nov 07, 2008 1.780 1.800 1.660 1.660 75,468 -0.09(-5.14%)
Nov 06, 2008 1.950 1.950 1.750 1.750 28,801 -0.23(-11.62%)
Nov 05, 2008 1.970 2.000 1.950 1.980 151,289 +0.06(+3.13%)
Nov 04, 2008 2.070 2.179 1.920 1.920 53,936 -0.06(-3.03%)
Nov 03, 2008 1.990 2.050 1.910 1.980 36,427 +0.01(+0.51%)
Oct 31, 2008 2.000 2.060 1.930 1.970 177,277 -0.07(-3.43%)
Oct 30, 2008 1.500 2.230 1.420 2.040 1,380,466 +0.57(+38.78%)
Oct 29, 2008 1.600 1.660 1.400 1.470 154,323 -0.08(-5.16%)
Oct 28, 2008 1.800 1.875 1.480 1.550 246,465 -0.25(-13.89%)
Oct 27, 2008 1.800 1.850 1.800 1.800 64,444 -0.01(-0.55%)
Oct 24, 2008 1.800 1.900 1.800 1.810 73,732 -0.09(-4.74%)
Oct 23, 2008 1.990 2.000 1.870 1.900 52,416 -0.10(-5.00%)
Oct 22, 2008 2.100 2.150 1.950 2.000 40,635 -0.15(-6.98%)
Oct 21, 2008 2.200 2.285 2.110 2.150 62,486 -0.02(-0.92%)
Oct 20, 2008 2.280 2.400 2.160 2.170 114,908 -0.09(-3.98%)
Oct 17, 2008 2.050 2.390 2.050 2.260 84,825 +0.13(+6.10%)
Oct 16, 2008 2.250 2.250 1.900 2.130 100,682 -0.14(-6.17%)
Oct 15, 2008 2.510 2.565 2.160 2.270 75,752 -0.26(-10.28%)
Oct 14, 2008 2.750 2.770 2.500 2.530 204,722 -0.32(-11.23%)
Oct 13, 2008 2.700 2.850 2.670 2.850 102,025 +0.17(+6.15%)
Oct 10, 2008 2.710 2.950 2.600 2.685 129,543 -0.17(-5.79%)
Oct 09, 2008 2.940 2.950 2.700 2.850 65,205 -0.09(-3.06%)
Oct 08, 2008 2.840 3.000 2.570 2.940 100,299 -0.06(-2.00%)
Oct 07, 2008 2.890 3.050 2.700 3.000 170,002 +0.16(+5.63%)
Oct 06, 2008 2.890 2.900 2.510 2.840 90,994 -0.15(-5.02%)
Oct 03, 2008 3.010 3.010 2.890 2.990 65,654 -0.01(-0.33%)
Oct 02, 2008 2.930 3.020 2.930 3.000 25,595 -0.01(-0.33%)
Oct 01, 2008 2.950 3.070 2.950 3.010 29,181 +0.10(+3.44%)
Sep 30, 2008 2.850 3.090 2.850 2.910 29,162 +0.06(+2.11%)
Sep 29, 2008 2.990 3.190 2.750 2.850 32,606 +0.01(+0.35%)
Sep 26, 2008 2.750 3.060 2.750 2.840 75,746 +0.04(+1.43%)
Sep 25, 2008 2.940 2.970 2.780 2.800 151,105 -0.17(-5.72%)
Sep 24, 2008 3.080 3.090 2.900 2.970 24,771 -0.10(-3.26%)
Sep 23, 2008 3.090 3.100 3.020 3.070 80,480 +0.01(+0.33%)
Sep 22, 2008 3.100 3.100 2.990 3.060 32,654 -0.11(-3.47%)
Sep 19, 2008 2.850 3.450 2.850 3.170 164,193 +0.21(+7.09%)
Sep 18, 2008 3.090 3.100 2.850 2.960 56,667 -0.10(-3.27%)
Sep 17, 2008 2.930 3.090 2.900 3.060 43,163 +0.01(+0.33%)
Sep 16, 2008 2.840 3.070 2.810 3.050 40,315 +0.14(+4.81%)
Sep 15, 2008 2.950 3.050 2.700 2.910 36,846 -0.16(-5.21%)
Sep 12, 2008 2.950 3.120 2.720 3.070 100,491 +0.11(+3.72%)
Sep 11, 2008 3.020 3.080 2.860 2.960 96,286 -0.12(-3.90%)
Sep 10, 2008 3.070 3.190 3.050 3.080 23,280 -0.05(-1.60%)
Sep 09, 2008 3.150 3.210 3.080 3.130 25,564 -0.07(-2.19%)
Sep 08, 2008 3.250 3.250 3.150 3.200 32,391 -0.04(-1.23%)
Sep 05, 2008 3.200 3.250 3.170 3.240 14,025 -0.01(-0.31%)
Sep 04, 2008 3.200 3.380 3.200 3.250 26,520 +0.05(+1.56%)
Sep 03, 2008 3.160 3.300 3.160 3.200 37,927 -0.01(-0.31%)
Sep 02, 2008 3.300 3.300 3.150 3.210 15,846 -0.04(-1.23%)
Aug 29, 2008 3.400 3.410 3.250 3.250 32,097 -0.17(-4.97%)
Aug 28, 2008 3.320 3.420 3.230 3.420 15,813 +0.03(+0.88%)
Aug 27, 2008 3.350 3.420 3.170 3.390 34,259 +0.08(+2.42%)
Aug 26, 2008 3.150 3.310 3.050 3.310 32,792 +0.21(+6.77%)
Aug 25, 2008 3.330 3.330 3.050 3.100 50,732 -0.21(-6.34%)
Aug 22, 2008 3.400 3.400 3.280 3.310 12,419 -0.10(-2.93%)
Aug 21, 2008 3.220 3.410 3.160 3.410 84,440 +0.11(+3.33%)
Aug 20, 2008 3.320 3.390 3.210 3.300 58,187 +0.05(+1.54%)
Aug 19, 2008 3.130 3.370 3.120 3.250 73,918 +0.04(+1.25%)
Aug 18, 2008 3.190 3.220 3.070 3.210 29,302 +0.07(+2.23%)
Aug 15, 2008 3.100 3.210 3.060 3.140 45,342 +0.03(+0.96%)
Aug 14, 2008 2.980 3.150 2.920 3.110 235,119 +0.11(+3.67%)
Aug 13, 2008 2.890 3.080 2.890 3.000 30,160 +0.07(+2.39%)
Aug 12, 2008 2.980 2.980 2.670 2.930 77,280 -0.06(-2.01%)
Aug 11, 2008 3.010 3.240 2.850 2.990 239,223 +0.08(+2.75%)
Aug 08, 2008 2.630 2.930 2.630 2.910 88,347 +0.24(+8.99%)
Aug 07, 2008 2.750 2.790 2.540 2.670 257,872 -0.18(-6.32%)
Aug 06, 2008 2.720 2.880 2.680 2.850 57,815 +0.09(+3.26%)
Aug 05, 2008 2.680 2.790 2.600 2.760 27,370 +0.03(+1.10%)
Aug 04, 2008 2.800 2.900 2.650 2.730 55,979 -0.07(-2.50%)
Aug 01, 2008 2.810 2.840 2.730 2.800 54,651 -0.03(-1.06%)
Jul 31, 2008 2.830 2.900 2.790 2.830 28,843 -0.07(-2.41%)
Jul 30, 2008 2.920 2.930 2.800 2.900 22,154 +0.05(+1.75%)
Jul 29, 2008 2.850 2.920 2.720 2.850 28,286 +0.09(+3.26%)
Jul 28, 2008 2.880 2.960 2.760 2.760 41,524 -0.09(-3.16%)
Jul 25, 2008 2.820 2.940 2.760 2.850 41,012 +0.08(+2.89%)
Jul 24, 2008 2.770 2.890 2.760 2.770 25,503 -0.06(-2.12%)
Jul 23, 2008 2.860 3.010 2.770 2.830 89,194 +0.02(+0.71%)
Jul 22, 2008 2.700 2.890 2.670 2.810 77,235 +0.03(+1.08%)
Jul 21, 2008 2.610 2.830 2.610 2.780 77,660 +0.20(+7.75%)
Jul 18, 2008 2.710 2.780 2.510 2.580 88,987 -0.15(-5.49%)
Jul 17, 2008 2.560 2.790 2.440 2.730 88,620 +0.21(+8.33%)
Jul 16, 2008 2.480 2.610 2.420 2.520 70,901 +0.01(+0.40%)
Jul 15, 2008 2.610 2.640 2.480 2.510 151,267 -0.12(-4.56%)
Jul 14, 2008 2.660 2.690 2.630 2.630 45,043 -0.04(-1.50%)
Jul 11, 2008 2.650 2.780 2.650 2.670 105,219 +0.01(+0.38%)
Jul 10, 2008 2.700 2.760 2.630 2.660 48,287 +0.00(+0.00%)
Jul 09, 2008 2.660 2.840 2.650 2.660 121,403 -0.04(-1.48%)
Jul 08, 2008 2.690 2.790 2.640 2.700 87,320 +0.07(+2.66%)
Jul 07, 2008 2.860 2.860 2.630 2.630 73,295 -0.19(-6.74%)
Jul 04, 2008 2.710 2.820 2.660 2.820 51,261 +0.00(+0.00%)
Jul 03, 2008 2.710 2.820 2.660 2.820 51,261 +0.08(+2.92%)
Jul 02, 2008 2.730 2.750 2.630 2.740 97,429 -0.02(-0.72%)
Jul 01, 2008 2.760 2.860 2.725 2.760 122,128 -0.05(-1.78%)
Jun 30, 2008 2.900 3.000 2.800 2.810 241,285 -0.23(-7.57%)
Jun 27, 2008 3.410 3.490 2.940 3.040 4,199,715 -0.18(-5.59%)
Jun 26, 2008 2.800 3.240 2.780 3.220 204,199 +0.29(+9.90%)
Jun 25, 2008 2.850 2.930 2.850 2.930 71,989 +0.08(+2.81%)
Jun 24, 2008 2.930 2.970 2.840 2.850 136,200 -0.11(-3.72%)
Jun 23, 2008 3.060 3.080 2.960 2.960 59,854 -0.10(-3.27%)
Jun 20, 2008 3.060 3.150 3.000 3.060 206,225 -0.02(-0.65%)
Jun 19, 2008 3.080 3.150 3.030 3.080 93,149 +0.00(+0.00%)
Jun 18, 2008 3.000 3.130 3.000 3.080 129,698 +0.07(+2.33%)
Jun 17, 2008 3.090 3.100 3.000 3.010 77,309 -0.06(-1.95%)
Jun 16, 2008 3.120 3.120 3.000 3.070 167,773 -0.05(-1.60%)
Jun 13, 2008 3.170 3.180 3.090 3.120 112,862 -0.03(-0.95%)
Jun 12, 2008 3.170 3.190 3.020 3.150 187,726 +0.00(+0.00%)
Jun 11, 2008 3.160 3.205 3.130 3.150 199,116 -0.05(-1.56%)
Jun 10, 2008 3.180 3.230 3.130 3.200 109,045 +0.00(+0.00%)
Jun 09, 2008 3.210 3.240 3.070 3.200 163,693 +0.03(+0.95%)
Jun 06, 2008 3.230 3.290 3.150 3.170 122,132 -0.07(-2.16%)
Jun 05, 2008 3.060 3.260 3.060 3.240 437,902 +0.18(+5.88%)
Jun 04, 2008 3.100 3.150 3.000 3.060 131,777 -0.05(-1.61%)
Jun 03, 2008 3.140 3.250 3.100 3.110 151,555 -0.02(-0.64%)
Jun 02, 2008 3.200 3.220 3.100 3.130 99,592 -0.09(-2.80%)
May 30, 2008 3.300 3.366 3.120 3.220 174,264 -0.08(-2.42%)
May 29, 2008 3.210 3.420 3.130 3.300 181,910 +0.14(+4.43%)
May 28, 2008 3.070 3.270 3.020 3.160 713,023 +0.11(+3.61%)
May 27, 2008 2.980 3.310 2.930 3.050 679,631 +0.13(+4.45%)
May 26, 2008 2.820 3.000 2.780 2.920 644,793 +0.00(+0.00%)
May 23, 2008 2.820 3.000 2.780 2.920 644,793 +0.08(+2.82%)
May 22, 2008 2.750 2.850 2.700 2.840 68,215 +0.13(+4.80%)
May 21, 2008 2.780 2.900 2.700 2.710 149,488 -0.02(-0.73%)
May 20, 2008 2.700 2.840 2.690 2.730 118,335 +0.02(+0.74%)
May 19, 2008 2.730 2.760 2.680 2.710 127,042 +0.00(+0.00%)
May 16, 2008 2.770 2.770 2.650 2.710 105,266 -0.01(-0.37%)
May 15, 2008 2.680 2.740 2.660 2.720 40,763 +0.03(+1.12%)
May 14, 2008 2.710 2.750 2.660 2.690 99,305 -0.03(-1.10%)
May 13, 2008 2.710 2.740 2.670 2.720 54,257 -0.03(-1.09%)
May 12, 2008 2.700 2.780 2.600 2.750 132,630 +0.06(+2.23%)
May 09, 2008 2.420 2.730 2.420 2.690 201,710 +0.03(+1.13%)
May 08, 2008 2.530 2.700 2.460 2.660 518,353 +0.15(+5.98%)
May 07, 2008 2.730 2.740 2.500 2.510 236,721 -0.19(-7.04%)
May 06, 2008 2.790 2.800 2.680 2.700 229,268 -0.08(-2.88%)
May 05, 2008 2.800 2.850 2.750 2.780 267,758 -0.03(-1.07%)
May 02, 2008 3.300 3.370 2.800 2.810 606,229 -0.63(-18.31%)
May 01, 2008 3.370 3.540 3.370 3.440 77,556 +0.07(+2.08%)
Apr 30, 2008 3.410 3.530 3.350 3.370 52,623 -0.02(-0.59%)
Apr 29, 2008 3.410 3.440 3.350 3.390 40,446 -0.08(-2.31%)
Apr 28, 2008 3.600 3.600 3.460 3.470 82,810 -0.15(-4.14%)
Apr 25, 2008 3.600 3.640 3.510 3.620 68,474 +0.04(+1.12%)
Apr 24, 2008 3.530 3.600 3.480 3.580 43,069 +0.06(+1.70%)
Apr 23, 2008 3.510 3.680 3.510 3.520 33,398 +0.03(+0.86%)
Apr 22, 2008 3.550 3.610 3.440 3.490 88,115 -0.12(-3.32%)
Apr 21, 2008 3.660 3.670 3.510 3.610 68,528 -0.09(-2.43%)
Apr 18, 2008 3.730 3.750 3.550 3.700 92,539 +0.08(+2.21%)
Apr 17, 2008 3.660 3.750 3.510 3.620 97,402 -0.10(-2.69%)
Apr 16, 2008 3.470 3.750 3.350 3.720 181,336 +0.25(+7.20%)
Apr 15, 2008 3.370 3.470 3.315 3.470 48,856 +0.12(+3.58%)
Apr 14, 2008 3.350 3.450 3.250 3.350 55,213 -0.04(-1.18%)
Apr 11, 2008 3.400 3.570 3.330 3.390 89,648 -0.22(-6.09%)
Apr 10, 2008 3.470 3.680 3.450 3.610 73,829 +0.14(+4.03%)
Apr 09, 2008 3.620 3.750 3.450 3.470 184,690 -0.16(-4.41%)
Apr 08, 2008 3.380 3.660 3.310 3.630 93,908 +0.18(+5.22%)
Apr 07, 2008 3.550 3.550 3.280 3.450 192,088 -0.20(-5.48%)
Apr 04, 2008 3.430 3.690 3.430 3.650 192,135 +0.22(+6.41%)
Apr 03, 2008 3.280 3.440 3.270 3.430 108,353 +0.00(+0.00%)
Apr 02, 2008 3.200 3.440 3.180 3.430 232,872 +0.20(+6.19%)
Apr 01, 2008 3.110 3.260 3.100 3.230 215,420 +0.13(+4.19%)
Mar 31, 2008 2.950 3.100 2.950 3.100 323,287 +0.12(+4.03%)
Mar 28, 2008 3.150 3.150 2.940 2.980 153,568 -0.14(-4.49%)
Mar 27, 2008 3.140 3.140 3.050 3.120 93,964 +0.03(+0.97%)
Mar 26, 2008 3.070 3.150 3.060 3.090 149,114 +0.00(+0.00%)
Mar 25, 2008 3.150 3.150 3.060 3.090 131,233 -0.05(-1.59%)
Mar 24, 2008 3.050 3.160 2.990 3.140 258,109 +0.11(+3.63%)
Mar 21, 2008 3.080 3.080 2.920 3.030 589,225 +0.00(+0.00%)
Mar 20, 2008 3.080 3.080 2.920 3.030 589,225 +0.02(+0.66%)
Mar 19, 2008 3.010 3.100 3.010 3.010 566,947 -0.04(-1.31%)
Mar 18, 2008 3.000 3.100 2.960 3.050 250,990 +0.11(+3.74%)
Mar 17, 2008 2.850 3.020 2.850 2.940 141,547 +0.03(+1.03%)
Mar 14, 2008 3.030 3.070 2.860 2.910 93,139 -0.09(-3.00%)
Mar 13, 2008 2.900 3.100 2.800 3.000 1,050,557 +0.05(+1.69%)
Mar 12, 2008 3.100 3.100 2.930 2.950 106,218 -0.11(-3.59%)
Mar 11, 2008 3.000 3.110 2.880 3.060 200,223 +0.10(+3.38%)
Mar 10, 2008 3.090 3.090 2.780 2.960 561,546 -0.19(-6.03%)
Mar 07, 2008 2.820 3.180 2.800 3.150 3,252,557 +0.32(+11.31%)
Mar 06, 2008 3.010 3.070 2.830 2.830 452,762 -0.20(-6.60%)
Mar 05, 2008 3.130 3.150 3.000 3.030 297,278 -0.09(-2.88%)
Mar 04, 2008 3.200 3.250 3.080 3.120 367,737 -0.11(-3.41%)
Mar 03, 2008 3.380 3.450 3.200 3.230 148,303 -0.18(-5.28%)
Feb 29, 2008 3.400 3.550 3.400 3.410 251,565 -0.04(-1.16%)
Feb 28, 2008 3.510 3.520 3.410 3.450 103,699 -0.07(-1.99%)
Feb 27, 2008 3.360 3.580 3.360 3.520 111,136 +0.14(+4.14%)
Feb 26, 2008 3.450 3.550 3.360 3.380 227,653 -0.12(-3.43%)
Feb 25, 2008 3.440 3.520 3.440 3.500 138,558 +0.05(+1.45%)
Feb 22, 2008 3.450 3.490 3.420 3.450 214,394 +0.01(+0.29%)
Feb 21, 2008 3.550 3.550 3.410 3.440 73,498 -0.06(-1.71%)
Feb 20, 2008 3.430 3.540 3.400 3.500 59,908 +0.05(+1.45%)
Feb 19, 2008 3.540 3.610 3.360 3.450 153,075 -0.04(-1.15%)
Feb 18, 2008 3.510 3.600 3.420 3.490 190,062 +0.00(+0.00%)
Feb 15, 2008 3.510 3.600 3.420 3.490 190,062 -0.04(-1.13%)
Feb 14, 2008 3.860 3.880 3.330 3.530 1,869,619 -0.27(-7.11%)
Feb 13, 2008 3.830 3.870 3.610 3.800 247,056 -0.01(-0.26%)
Feb 12, 2008 3.580 3.930 3.580 3.810 116,592 +0.25(+7.02%)
Feb 11, 2008 3.620 3.700 3.560 3.560 150,139 -0.08(-2.20%)
Feb 08, 2008 3.840 3.880 3.600 3.640 215,025 -0.20(-5.21%)
Feb 07, 2008 3.770 3.990 3.750 3.840 85,704 +0.04(+1.05%)
Feb 06, 2008 3.890 3.930 3.770 3.800 142,000 -0.05(-1.30%)
Feb 05, 2008 3.930 4.000 3.830 3.850 190,865 -0.15(-3.75%)
Feb 04, 2008 4.170 4.270 4.000 4.000 210,028 -0.14(-3.38%)
Feb 01, 2008 3.850 4.140 3.850 4.140 489,899 +0.24(+6.15%)
Jan 31, 2008 3.800 4.050 3.770 3.900 148,711 +0.05(+1.30%)
Jan 30, 2008 3.930 4.050 3.830 3.850 162,017 -0.10(-2.53%)
Jan 29, 2008 4.040 4.040 3.830 3.950 158,387 -0.09(-2.23%)
Jan 28, 2008 3.950 4.210 3.910 4.040 168,922 +0.07(+1.76%)
Jan 25, 2008 3.980 4.230 3.900 3.970 213,978 +0.05(+1.28%)
Jan 24, 2008 4.060 4.340 3.880 3.920 456,997 -0.15(-3.69%)
Jan 23, 2008 4.100 4.700 3.780 4.070 687,197 -0.09(-2.16%)
Jan 22, 2008 4.140 4.300 4.140 4.160 159,173 -0.14(-3.26%)
Jan 21, 2008 4.330 4.370 4.270 4.300 326,535 +0.00(+0.00%)
Jan 18, 2008 4.330 4.370 4.270 4.300 326,535 -0.07(-1.60%)
Jan 17, 2008 4.480 4.490 4.320 4.370 138,365 -0.09(-2.02%)
Jan 16, 2008 4.480 4.530 4.210 4.460 156,193 -0.04(-0.89%)
Jan 15, 2008 4.420 4.550 4.370 4.500 133,190 +0.00(+0.00%)
Jan 14, 2008 4.510 4.570 4.470 4.500 251,494 +0.02(+0.45%)
Jan 11, 2008 4.540 4.800 4.370 4.480 338,495 -0.14(-3.03%)
Jan 10, 2008 4.700 4.790 4.570 4.620 108,041 -0.14(-2.94%)
Jan 09, 2008 4.640 4.800 4.430 4.760 191,904 +0.14(+3.03%)
Jan 08, 2008 4.870 4.970 4.600 4.620 127,470 -0.25(-5.13%)
Jan 07, 2008 4.800 4.900 4.500 4.870 184,311 +0.10(+2.10%)
Jan 04, 2008 5.050 5.200 4.640 4.770 255,961 -0.30(-5.92%)
Jan 03, 2008 5.160 5.290 5.050 5.070 89,702 -0.09(-1.74%)
Jan 02, 2008 5.300 5.530 5.160 5.160 164,845 -0.18(-3.37%)
Jan 01, 2008 5.280 5.420 5.050 5.340 192,200 +0.00(+0.00%)
Dec 31, 2007 5.280 5.420 5.050 5.340 192,200 +0.06(+1.14%)
Dec 28, 2007 5.450 5.600 5.260 5.280 72,846 -0.11(-2.04%)
Dec 27, 2007 5.650 5.650 5.370 5.390 112,429 -0.27(-4.77%)
Dec 26, 2007 5.560 5.660 5.480 5.660 111,972 +0.07(+1.25%)
Dec 24, 2007 5.700 5.720 5.570 5.590 57,523 -0.11(-1.93%)
Dec 21, 2007 5.680 5.750 5.580 5.700 352,627 +0.11(+1.97%)
Dec 20, 2007 5.650 5.650 5.360 5.590 96,982 +0.00(+0.00%)
Dec 19, 2007 5.370 5.630 5.350 5.590 168,886 +0.23(+4.29%)
Dec 18, 2007 5.130 5.410 5.100 5.360 201,215 +0.30(+5.93%)
Dec 17, 2007 5.220 5.240 5.050 5.060 113,393 -0.18(-3.44%)
Dec 14, 2007 5.260 5.350 5.220 5.240 98,597 -0.09(-1.69%)
Dec 13, 2007 5.290 5.350 5.150 5.330 98,909 +0.00(+0.00%)
Dec 12, 2007 5.410 5.490 5.210 5.330 99,614 +0.09(+1.72%)
Dec 11, 2007 5.330 5.630 5.210 5.240 162,531 -0.09(-1.69%)
Dec 10, 2007 5.350 5.390 5.210 5.330 137,542 -0.03(-0.56%)
Dec 07, 2007 5.390 5.450 5.220 5.360 105,125 +0.00(+0.00%)
Dec 06, 2007 5.350 5.360 5.260 5.360 122,065 +0.02(+0.37%)
Dec 05, 2007 5.130 5.450 5.080 5.340 155,089 +0.34(+6.80%)
Dec 04, 2007 5.210 5.210 5.000 5.000 133,069 -0.27(-5.12%)
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.