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

Covanta Holding Corp (NY: CVA )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2010 10.41 10.44 10.33 10.35 909,309 -0.08(-0.81%)
Dec 30, 2010 10.56 10.57 10.36 10.44 1,749,220 -0.16(-1.48%)
Dec 29, 2010 10.48 10.63 10.48 10.59 914,253 +0.11(+1.03%)
Dec 28, 2010 10.45 10.52 10.42 10.48 509,741 +0.02(+0.23%)
Dec 27, 2010 10.41 10.46 10.39 10.46 453,132 -0.01(-0.06%)
Dec 23, 2010 10.45 10.50 10.39 10.47 1,017,259 +0.02(+0.23%)
Dec 22, 2010 10.37 10.47 10.36 10.44 1,304,309 +0.11(+1.05%)
Dec 21, 2010 10.42 10.43 10.31 10.33 2,345,128 -0.07(-0.69%)
Dec 20, 2010 10.42 10.45 10.37 10.41 1,799,422 +0.00(+0.00%)
Dec 17, 2010 10.22 10.41 10.22 10.41 1,937,188 +0.15(+1.47%)
Dec 16, 2010 10.13 10.27 10.13 10.26 1,769,722 +0.11(+1.13%)
Dec 15, 2010 10.16 10.26 10.13 10.14 2,501,048 -0.07(-0.65%)
Dec 14, 2010 10.01 10.45 10.01 10.21 4,818,512 +0.17(+1.74%)
Dec 13, 2010 9.774 10.10 9.743 10.03 2,885,737 +0.30(+3.03%)
Dec 10, 2010 9.804 9.834 9.689 9.737 1,469,336 -0.08(-0.80%)
Dec 09, 2010 9.804 9.840 9.701 9.816 1,505,524 +0.07(+0.68%)
Dec 08, 2010 9.749 9.834 9.719 9.749 522,367 +0.00(+0.00%)
Dec 07, 2010 9.719 9.852 9.659 9.749 1,844,661 +0.12(+1.25%)
Dec 06, 2010 9.647 9.695 9.545 9.629 1,592,394 -0.02(-0.19%)
Dec 03, 2010 9.695 9.743 9.605 9.647 1,125,724 -0.07(-0.74%)
Dec 02, 2010 9.551 9.761 9.521 9.719 1,596,851 +0.18(+1.89%)
Dec 01, 2010 9.647 9.659 9.448 9.539 947,766 +0.07(+0.76%)
Nov 30, 2010 9.292 9.478 9.256 9.466 1,594,064 +0.08(+0.90%)
Nov 29, 2010 9.394 9.442 9.304 9.382 1,103,021 -0.05(-0.57%)
Nov 26, 2010 9.430 9.496 9.364 9.436 307,658 -0.06(-0.63%)
Nov 24, 2010 9.448 9.496 9.496 9.496 642,544 +0.08(+0.83%)
Nov 23, 2010 9.418 9.490 9.328 9.418 812,441 -0.12(-1.26%)
Nov 22, 2010 9.490 9.563 9.394 9.539 864,101 -0.01(-0.13%)
Nov 19, 2010 9.484 9.593 9.376 9.551 1,089,643 +0.04(+0.38%)
Nov 18, 2010 9.521 9.611 9.460 9.515 1,208,186 +0.05(+0.57%)
Nov 17, 2010 9.490 9.545 9.376 9.460 1,536,368 -0.03(-0.32%)
Nov 16, 2010 9.617 9.647 9.454 9.490 1,757,422 -0.19(-1.99%)
Nov 15, 2010 9.617 9.846 9.617 9.683 1,700,246 +0.08(+0.88%)
Nov 12, 2010 9.677 9.731 9.503 9.599 1,072,003 -0.16(-1.60%)
Nov 11, 2010 9.581 9.816 9.551 9.755 2,031,536 +0.07(+0.68%)
Nov 10, 2010 9.406 9.719 9.352 9.689 6,817,120 +0.29(+3.07%)
Nov 09, 2010 9.352 9.466 9.292 9.400 1,445,763 +0.08(+0.91%)
Nov 08, 2010 9.376 9.388 9.226 9.316 828,044 -0.11(-1.15%)
Nov 05, 2010 9.545 9.593 9.388 9.424 1,053,072 -0.10(-1.07%)
Nov 04, 2010 9.496 9.641 9.449 9.527 1,979,773 +0.12(+1.28%)
Nov 03, 2010 9.593 9.623 9.388 9.406 1,346,653 -0.15(-1.58%)
Nov 02, 2010 9.454 9.593 9.412 9.557 1,344,473 +0.18(+1.93%)
Nov 01, 2010 9.563 9.569 9.346 9.376 1,407,767 -0.13(-1.33%)
Oct 29, 2010 9.424 9.551 9.340 9.503 933,802 +0.05(+0.57%)
Oct 28, 2010 9.503 9.509 9.370 9.448 792,492 +0.02(+0.26%)
Oct 27, 2010 9.478 9.515 9.376 9.424 1,272,183 -0.20(-2.13%)
Oct 25, 2010 9.689 9.882 9.593 9.629 1,395,666 +0.04(+0.38%)
Oct 22, 2010 9.701 9.701 9.526 9.593 1,196,863 -0.06(-0.62%)
Oct 21, 2010 9.183 9.804 9.165 9.653 3,740,223 +0.22(+2.30%)
Oct 20, 2010 9.442 9.578 9.370 9.436 1,733,425 -0.01(-0.06%)
Oct 19, 2010 9.454 9.551 9.370 9.442 1,113,860 -0.12(-1.26%)
Oct 18, 2010 9.466 9.593 9.460 9.563 760,437 +0.08(+0.89%)
Oct 15, 2010 9.599 9.611 9.424 9.478 806,668 -0.04(-0.44%)
Oct 14, 2010 9.617 9.671 9.496 9.521 963,804 -0.13(-1.31%)
Oct 13, 2010 9.635 9.671 9.545 9.647 1,481,146 +0.04(+0.44%)
Oct 12, 2010 9.575 9.623 9.521 9.605 770,515 +0.04(+0.38%)
Oct 11, 2010 9.484 9.611 9.442 9.569 1,013,752 +0.08(+0.82%)
Oct 08, 2010 9.490 9.515 9.340 9.490 1,159,886 +0.09(+0.96%)
Oct 07, 2010 9.460 9.484 9.334 9.400 790,886 -0.05(-0.57%)
Oct 06, 2010 9.466 9.490 9.352 9.454 1,351,896 -0.06(-0.63%)
Oct 05, 2010 9.322 9.545 9.219 9.515 1,592,284 +0.10(+1.02%)
Oct 04, 2010 9.484 9.496 9.334 9.418 757,973 -0.10(-1.08%)
Oct 01, 2010 9.521 9.635 9.442 9.521 1,132,381 +0.04(+0.40%)
Sep 30, 2010 9.486 9.671 9.448 9.482 18,930 -0.03(-0.34%)
Sep 29, 2010 9.364 9.527 9.298 9.515 1,732,558 +0.14(+1.54%)
Sep 28, 2010 9.256 9.400 9.183 9.370 1,877,033 +0.13(+1.37%)
Sep 27, 2010 9.292 9.328 9.223 9.244 799,676 -0.03(-0.32%)
Sep 24, 2010 9.147 9.346 9.141 9.274 798,028 +0.21(+2.33%)
Sep 23, 2010 9.063 9.213 9.045 9.063 1,340,703 -0.05(-0.59%)
Sep 22, 2010 9.129 9.256 9.099 9.117 1,841,261 -0.04(-0.39%)
Sep 21, 2010 9.189 9.226 9.069 9.153 1,589,875 -0.02(-0.20%)
Sep 20, 2010 9.099 9.171 9.039 9.171 1,313,424 +0.11(+1.26%)
Sep 17, 2010 9.057 9.069 8.942 9.057 1,860,314 +0.19(+2.17%)
Sep 15, 2010 8.846 8.894 8.732 8.864 1,716,589 +0.07(+0.82%)
Sep 14, 2010 8.979 9.039 8.750 8.792 6,105,262 -0.19(-2.08%)
Sep 13, 2010 8.900 8.997 8.834 8.979 1,062,335 +0.14(+1.64%)
Sep 10, 2010 8.852 8.882 8.804 8.834 1,337,168 -0.02(-0.20%)
Sep 09, 2010 9.003 9.003 8.762 8.852 2,326,074 -0.02(-0.20%)
Sep 08, 2010 8.918 8.967 8.822 8.870 1,945,050 -0.02(-0.20%)
Sep 07, 2010 9.021 9.057 8.870 8.888 229 -0.17(-1.86%)
Sep 03, 2010 9.045 9.117 9.009 9.057 1,981,827 +0.08(+0.94%)
Sep 02, 2010 8.967 9.051 8.894 8.973 680 +0.05(+0.61%)
Sep 01, 2010 8.810 9.033 8.768 8.918 1,563,376 +0.25(+2.92%)
Aug 31, 2010 8.659 8.732 8.515 8.665 17,768 -0.04(-0.48%)
Aug 30, 2010 8.816 8.894 8.665 8.708 2,422,433 -0.16(-1.77%)
Aug 27, 2010 8.864 8.888 8.647 8.864 2,330,127 +0.25(+2.94%)
Aug 26, 2010 8.750 8.816 8.611 8.611 1,842,611 -0.08(-0.97%)
Aug 25, 2010 8.599 8.738 8.491 8.696 2,231,225 +0.01(+0.07%)
Aug 24, 2010 8.611 8.726 8.503 8.690 285 -0.05(-0.62%)
Aug 23, 2010 8.864 8.973 8.738 8.744 631,396 -0.10(-1.09%)
Aug 20, 2010 8.804 8.852 8.732 8.840 1,787,174 -0.01(-0.14%)
Aug 19, 2010 8.961 8.997 8.750 8.852 30,548 -0.14(-1.54%)
Aug 18, 2010 8.991 9.045 8.967 8.991 32,476 -0.02(-0.27%)
Aug 17, 2010 8.912 9.057 8.870 9.015 1,183,031 +0.18(+2.05%)
Aug 16, 2010 8.726 8.852 8.665 8.834 709,096 +0.05(+0.55%)
Aug 13, 2010 8.786 8.870 8.690 8.786 1,665,192 +0.02(+0.27%)
Aug 12, 2010 8.593 8.835 8.057 8.762 2,372,043 +0.04(+0.48%)
Aug 11, 2010 8.792 8.792 8.641 8.720 229 -0.30(-3.34%)
Aug 10, 2010 9.045 9.099 8.876 9.021 1,328 -0.14(-1.58%)
Aug 09, 2010 9.135 9.165 9.063 9.165 658,799 +0.04(+0.46%)
Aug 06, 2010 9.123 9.123 8.906 9.123 1,263,858 -0.04(-0.46%)
Aug 05, 2010 9.105 9.183 9.051 9.165 1,312,738 +0.04(+0.40%)
Aug 04, 2010 9.171 9.201 9.003 9.129 1,238,723 -0.03(-0.33%)
Aug 03, 2010 9.201 9.274 9.093 9.159 1,231,810 -0.09(-0.98%)
Aug 02, 2010 9.201 9.292 9.120 9.250 2,162,002 +0.17(+1.92%)
Jul 30, 2010 9.075 9.165 8.906 9.075 2,575,883 -0.05(-0.59%)
Jul 29, 2010 9.183 9.256 8.955 9.129 2,156,655 +0.01(+0.07%)
Jul 28, 2010 9.123 9.286 9.093 9.123 171 -0.14(-1.56%)
Jul 27, 2010 9.268 9.412 9.244 9.268 229 -0.10(-1.09%)
Jul 26, 2010 9.232 9.400 9.232 9.370 1,467,853 +0.14(+1.50%)
Jul 23, 2010 9.484 9.575 9.129 9.232 6,160,265 -0.40(-4.19%)
Jul 22, 2010 9.575 9.641 9.503 9.635 24,389 +0.19(+2.04%)
Jul 21, 2010 9.322 9.478 9.219 9.442 2,940,553 +0.15(+1.62%)
Jul 20, 2010 9.292 9.292 8.973 9.292 174 +0.13(+1.38%)
Jul 19, 2010 9.129 9.232 9.003 9.165 1,735,120 +0.06(+0.66%)
Jul 16, 2010 9.105 9.400 9.033 9.105 1,804,102 -0.31(-3.32%)
Jul 15, 2010 9.454 9.515 9.340 9.418 1,313,353 -0.02(-0.26%)
Jul 14, 2010 9.412 9.551 9.364 9.442 23,813 -0.04(-0.44%)
Jul 13, 2010 9.539 9.551 9.424 9.484 50,660 -0.11(-1.19%)
Jul 12, 2010 9.581 9.635 9.394 9.599 1,490,135 +0.06(+0.63%)
Jul 09, 2010 9.539 9.635 9.400 9.539 2,138,946 -0.02(-0.25%)
Jul 08, 2010 9.346 9.623 9.328 9.563 5,111,603 +0.36(+3.86%)
Jul 07, 2010 9.010 9.232 8.983 9.207 4,519,749 +0.26(+2.88%)
Jul 06, 2010 9.207 9.295 8.878 8.950 227 -0.09(-0.97%)
Jul 02, 2010 9.037 9.136 8.911 9.037 4,685,810 +0.08(+0.86%)
Jul 01, 2010 9.158 9.196 8.835 8.961 5,569,578 -0.14(-1.51%)
Jun 30, 2010 9.164 9.356 9.059 9.098 5,804 -0.11(-1.16%)
Jun 29, 2010 9.205 9.438 9.109 9.205 729 -0.33(-3.48%)
Jun 25, 2010 9.536 9.591 9.345 9.536 2,236,455 +0.13(+1.34%)
Jun 24, 2010 9.421 9.526 9.372 9.410 2,497,523 -0.06(-0.64%)
Jun 23, 2010 9.536 9.569 9.356 9.471 3,025,337 -0.03(-0.35%)
Jun 22, 2010 9.723 9.849 9.465 9.504 3,774,154 -0.22(-2.31%)
Jun 21, 2010 10.24 10.35 9.657 9.728 12,657,154 -0.48(-4.73%)
Jun 18, 2010 10.21 10.21 9.460 10.21 20,917,946 +1.01(+10.97%)
Jun 17, 2010 9.158 9.218 9.046 9.202 2,775,257 +0.05(+0.54%)
Jun 16, 2010 9.098 9.191 9.059 9.153 2,185,032 -0.04(-0.42%)
Jun 15, 2010 8.873 9.196 8.802 9.191 7,926,601 +0.35(+3.97%)
Jun 14, 2010 8.692 8.867 8.692 8.840 2,743,785 +0.18(+2.09%)
Jun 11, 2010 8.522 8.681 8.495 8.659 2,232,946 +0.07(+0.77%)
Jun 10, 2010 8.423 8.626 8.412 8.593 4,911,158 +0.30(+3.64%)
Jun 09, 2010 8.138 8.390 8.138 8.292 4,893,878 +0.18(+2.16%)
Jun 08, 2010 7.930 8.138 7.911 8.116 3,417,041 +0.18(+2.28%)
Jun 07, 2010 8.089 8.127 7.913 7.935 2,297,855 -0.15(-1.90%)
Jun 04, 2010 8.089 8.341 8.061 8.089 2,442,650 -0.33(-3.91%)
Jun 03, 2010 8.374 8.451 8.341 8.418 52,650 +0.13(+1.52%)
Jun 02, 2010 8.089 8.292 7.996 8.292 44,803 +0.26(+3.21%)
Jun 01, 2010 8.423 8.423 8.034 8.034 31,904 -0.43(-5.06%)
May 28, 2010 8.462 8.588 8.429 8.462 1,605,417 -0.13(-1.47%)
May 27, 2010 8.462 8.588 8.357 8.588 2,223,798 +0.27(+3.30%)
May 26, 2010 8.297 8.429 8.275 8.314 4,601,348 +0.09(+1.07%)
May 25, 2010 8.034 8.286 7.957 8.226 5,239,832 -0.01(-0.13%)
May 24, 2010 8.440 8.511 8.209 8.237 4,639,252 -0.24(-2.78%)
May 21, 2010 8.160 8.478 8.018 8.473 5,997,783 +0.24(+2.86%)
May 20, 2010 8.415 8.429 8.237 8.237 7,184,671 -0.55(-6.24%)
May 19, 2010 8.824 8.851 8.659 8.785 2,315,764 -0.05(-0.62%)
May 18, 2010 9.109 9.169 8.813 8.840 2,673,674 -0.19(-2.07%)
May 17, 2010 9.070 9.136 8.851 9.026 1,642,606 +0.02(+0.18%)
May 14, 2010 9.010 9.169 8.944 9.010 2,889,937 -0.18(-1.97%)
May 13, 2010 9.213 9.284 9.169 9.191 1,499,219 -0.01(-0.06%)
May 12, 2010 8.961 9.240 8.900 9.196 2,615,374 +0.22(+2.44%)
May 11, 2010 9.087 9.131 8.977 8.977 25,666 -0.12(-1.33%)
May 10, 2010 9.092 9.131 9.032 9.098 2,887,004 +0.31(+3.49%)
May 07, 2010 8.972 9.081 8.637 8.791 6,356,306 -0.20(-2.26%)
May 06, 2010 8.988 9.421 8.637 8.994 547 -0.29(-3.10%)
May 05, 2010 9.366 9.465 9.276 9.281 4,176,724 -0.14(-1.48%)
May 04, 2010 9.602 9.646 9.380 9.421 44,490 -0.28(-2.88%)
May 03, 2010 9.602 9.701 9.487 9.701 1,822,960 +0.12(+1.20%)
Apr 30, 2010 9.553 9.635 9.388 9.586 3,820,793 +0.01(+0.11%)
Apr 29, 2010 9.460 9.679 9.443 9.575 4,458,681 +0.20(+2.11%)
Apr 28, 2010 9.279 9.443 9.257 9.377 2,314,040 +0.11(+1.18%)
Apr 27, 2010 9.471 9.536 9.268 9.268 3,157,440 -0.22(-2.31%)
Apr 26, 2010 9.383 9.515 9.345 9.487 3,770,079 +0.08(+0.87%)
Apr 23, 2010 9.251 9.421 9.186 9.405 4,125,872 -0.01(-0.06%)
Apr 22, 2010 9.377 9.454 9.279 9.410 5,262,201 -0.27(-2.78%)
Apr 21, 2010 9.816 9.816 9.580 9.679 2,845,526 -0.12(-1.23%)
Apr 20, 2010 9.668 9.800 9.630 9.800 2,245,454 +0.20(+2.11%)
Apr 19, 2010 9.591 9.613 9.460 9.597 3,134,431 +0.02(+0.23%)
Apr 16, 2010 9.685 9.712 9.547 9.575 4,366,659 -0.13(-1.30%)
Apr 15, 2010 9.471 9.767 9.471 9.701 3,074,878 +0.16(+1.73%)
Apr 14, 2010 9.531 9.553 9.454 9.536 1,397,402 +0.08(+0.87%)
Apr 13, 2010 9.399 9.509 9.356 9.454 2,550,719 +0.05(+0.58%)
Apr 12, 2010 9.175 9.405 9.175 9.399 5,050,187 +0.20(+2.15%)
Apr 09, 2010 9.202 9.246 9.120 9.202 3,863,259 +0.01(+0.06%)
Apr 08, 2010 9.295 9.312 9.175 9.196 3,789,382 -0.15(-1.58%)
Apr 07, 2010 9.487 9.515 9.284 9.345 2,631,454 -0.13(-1.33%)
Apr 06, 2010 9.405 9.542 9.361 9.471 2,914,762 +0.12(+1.23%)
Apr 05, 2010 9.317 9.449 9.279 9.356 2,119,545 +0.04(+0.41%)
Apr 01, 2010 9.153 9.317 9.317 9.317 2,070,611 +0.18(+1.98%)
Mar 31, 2010 9.054 9.186 9.010 9.136 1,794,571 +0.09(+0.97%)
Mar 30, 2010 9.131 9.131 9.010 9.048 3,688,941 -0.10(-1.08%)
Mar 29, 2010 9.098 9.169 9.092 9.147 1,219,926 +0.05(+0.60%)
Mar 26, 2010 9.032 9.120 8.999 9.092 1,579,228 +0.05(+0.55%)
Mar 25, 2010 9.229 9.251 8.955 9.043 4,159,718 -0.18(-1.90%)
Mar 24, 2010 9.301 9.323 9.153 9.218 2,699,464 -0.12(-1.23%)
Mar 23, 2010 9.290 9.388 9.290 9.334 2,991,133 +0.10(+1.07%)
Mar 22, 2010 9.153 9.235 9.065 9.235 1,940,663 +0.07(+0.78%)
Mar 19, 2010 9.218 9.262 9.103 9.164 2,859,812 -0.07(-0.77%)
Mar 18, 2010 9.350 9.364 9.164 9.235 2,823,848 -0.15(-1.58%)
Mar 17, 2010 9.416 9.438 9.345 9.383 1,981,437 -0.01(-0.12%)
Mar 16, 2010 9.405 9.410 9.284 9.394 3,264,488 +0.04(+0.47%)
Mar 15, 2010 9.345 9.372 9.229 9.350 3,330,183 -0.15(-1.62%)
Mar 12, 2010 9.586 9.663 9.471 9.504 2,568,588 -0.04(-0.46%)
Mar 11, 2010 9.542 9.696 9.493 9.547 2,223,878 -0.03(-0.29%)
Mar 10, 2010 9.482 9.586 9.449 9.575 3,505,137 +0.10(+1.04%)
Mar 09, 2010 9.526 9.564 9.416 9.476 2,831,950 -0.05(-0.58%)
Mar 08, 2010 9.547 9.575 9.394 9.531 2,702,110 -0.03(-0.34%)
Mar 05, 2010 9.438 9.657 9.438 9.564 2,536,879 +0.14(+1.45%)
Mar 04, 2010 9.449 9.564 9.399 9.427 2,701,685 -0.08(-0.87%)
Mar 03, 2010 9.449 9.569 9.443 9.509 3,327,066 +0.05(+0.58%)
Mar 02, 2010 9.405 9.460 9.364 9.454 3,122,294 +0.05(+0.52%)
Mar 01, 2010 9.301 9.410 9.125 9.405 3,887,127 +0.16(+1.78%)
Feb 26, 2010 9.120 9.251 9.048 9.240 4,193,836 +0.12(+1.26%)
Feb 25, 2010 8.961 9.131 8.928 9.125 4,581,915 +0.02(+0.25%)
Feb 24, 2010 9.246 9.273 8.950 9.102 10,493,320 -0.15(-1.61%)
Feb 23, 2010 9.383 9.399 9.213 9.251 8,180,835 -0.32(-3.32%)
Feb 22, 2010 9.630 9.685 9.536 9.569 3,610,475 -0.05(-0.51%)
Feb 19, 2010 9.526 9.663 9.399 9.619 2,214,948 +0.05(+0.52%)
Feb 18, 2010 9.630 9.652 9.438 9.569 3,644,412 -0.05(-0.57%)
Feb 17, 2010 9.624 9.668 9.553 9.624 850,422 +0.01(+0.11%)
Feb 16, 2010 9.493 9.613 9.482 9.613 1,807,896 +0.21(+2.28%)
Feb 12, 2010 9.169 9.399 9.399 9.399 2,684,044 -0.01(-0.12%)
Feb 11, 2010 9.317 9.427 9.240 9.410 2,306,123 +0.10(+1.06%)
Feb 10, 2010 9.504 9.542 9.268 9.312 3,842,863 -0.18(-1.91%)
Feb 09, 2010 9.449 9.564 9.345 9.493 2,650,763 +0.14(+1.52%)
Feb 08, 2010 9.597 9.602 9.345 9.350 2,816,255 -0.25(-2.57%)
Feb 05, 2010 9.624 9.706 9.427 9.597 2,152,277 -0.01(-0.06%)
Feb 04, 2010 9.827 9.931 9.580 9.602 3,386,196 -0.32(-3.21%)
Feb 03, 2010 9.937 9.986 9.855 9.920 495,557 -0.04(-0.44%)
Feb 02, 2010 9.876 10.01 9.844 9.964 2,313,588 +0.11(+1.14%)
Feb 01, 2010 9.619 9.915 9.547 9.852 2,244,936 +0.26(+2.66%)
Jan 29, 2010 9.975 10.02 9.515 9.597 4,845,936 -0.31(-3.15%)
Jan 28, 2010 9.953 9.992 9.849 9.909 1,283,206 -0.04(-0.44%)
Jan 27, 2010 10.02 10.04 9.860 9.953 1,510,966 -0.04(-0.44%)
Jan 26, 2010 9.986 10.13 9.970 9.997 930,939 -0.10(-0.98%)
Jan 25, 2010 10.25 10.31 10.05 10.10 1,559,561 -0.04(-0.38%)
Jan 22, 2010 10.41 10.46 10.08 10.13 3,402,192 -0.26(-2.48%)
Jan 21, 2010 10.62 10.64 10.37 10.39 2,006,509 -0.25(-2.32%)
Jan 20, 2010 10.55 10.66 10.50 10.64 3,540,734 -0.04(-0.36%)
Jan 19, 2010 10.61 10.80 10.56 10.68 2,757,733 +0.07(+0.67%)
Jan 15, 2010 10.70 10.61 10.61 10.61 3,045,284 -0.10(-0.92%)
Jan 14, 2010 10.55 10.75 10.51 10.70 1,570,158 +0.09(+0.88%)
Jan 13, 2010 10.46 10.61 10.43 10.61 1,641,098 +0.14(+1.36%)
Jan 12, 2010 10.62 10.62 10.47 10.47 1,282,974 -0.25(-2.30%)
Jan 11, 2010 10.62 10.72 10.56 10.72 2,208,176 +0.10(+0.93%)
Jan 08, 2010 10.43 10.66 10.37 10.62 3,338,230 +0.20(+1.95%)
Jan 07, 2010 10.45 10.52 10.30 10.41 3,692,460 -0.02(-0.16%)
Jan 06, 2010 10.45 10.79 10.37 10.43 4,563,350 +0.16(+1.60%)
Jan 05, 2010 10.13 10.29 10.13 10.27 2,317,563 +0.12(+1.19%)
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.