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

T.Rowe Price Group (NQ: TROW )

114.02 +5.19 (+4.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 30, 2005 11.42 11.51 11.40 11.48 1,020,210 -0.00(-0.03%)
Dec 29, 2005 11.61 11.61 11.48 11.48 821,955 -0.08(-0.68%)
Dec 28, 2005 11.54 11.60 11.44 11.56 1,652,672 +0.01(+0.06%)
Dec 27, 2005 11.68 11.78 11.55 11.55 1,235,032 -0.13(-1.09%)
Dec 23, 2005 11.60 11.74 11.59 11.68 742,839 +0.10(+0.85%)
Dec 22, 2005 11.59 11.63 11.47 11.58 747,449 +0.03(+0.22%)
Dec 21, 2005 11.59 11.62 11.48 11.56 1,334,914 +0.03(+0.24%)
Dec 20, 2005 11.72 11.72 11.51 11.53 3,244,361 -0.18(-1.54%)
Dec 19, 2005 11.84 11.93 11.66 11.71 2,066,376 -0.16(-1.37%)
Dec 16, 2005 11.90 12.01 11.82 11.87 2,326,690 -0.03(-0.27%)
Dec 15, 2005 11.91 12.01 11.88 11.90 2,511,013 -0.00(-0.04%)
Dec 14, 2005 11.79 11.94 11.76 11.91 1,285,074 +0.10(+0.82%)
Dec 13, 2005 11.68 11.86 11.61 11.81 1,231,458 +0.09(+0.80%)
Dec 12, 2005 11.73 11.79 11.66 11.72 1,245,036 +0.03(+0.23%)
Dec 09, 2005 11.63 11.76 11.55 11.69 1,133,594 +0.10(+0.85%)
Dec 08, 2005 11.58 11.66 11.49 11.59 1,200,134 +0.03(+0.28%)
Dec 07, 2005 11.59 11.59 11.49 11.56 1,122,825 -0.02(-0.15%)
Dec 06, 2005 11.64 11.72 11.56 11.58 1,525,686 -0.06(-0.55%)
Dec 05, 2005 11.65 11.65 11.53 11.64 1,476,595 +0.00(+0.03%)
Dec 02, 2005 11.49 11.64 11.45 11.64 1,212,258 +0.11(+0.93%)
Dec 01, 2005 11.49 11.61 11.49 11.53 1,431,837 +0.07(+0.57%)
Nov 30, 2005 11.66 11.67 11.40 11.47 2,384,818 -0.14(-1.19%)
Nov 29, 2005 11.69 11.71 11.57 11.60 1,901,351 -0.03(-0.22%)
Nov 28, 2005 11.77 11.78 11.59 11.63 1,934,257 -0.14(-1.19%)
Nov 25, 2005 11.61 11.78 11.51 11.77 1,070,415 +0.24(+2.07%)
Nov 23, 2005 11.46 11.64 11.43 11.53 996,137 +0.09(+0.81%)
Nov 22, 2005 11.42 11.46 11.32 11.44 1,889,923 -0.00(-0.03%)
Nov 21, 2005 11.32 11.46 11.26 11.44 864,645 +0.13(+1.11%)
Nov 18, 2005 11.32 11.35 11.21 11.32 1,440,833 +0.05(+0.41%)
Nov 17, 2005 11.14 11.29 11.07 11.27 1,273,844 +0.20(+1.77%)
Nov 16, 2005 11.07 11.10 10.98 11.07 1,102,467 +0.06(+0.51%)
Nov 15, 2005 11.06 11.13 10.96 11.02 1,493,448 -0.11(-1.03%)
Nov 14, 2005 11.10 11.15 11.04 11.13 825,363 +0.01(+0.13%)
Nov 11, 2005 11.09 11.15 11.04 11.12 1,105,749 +0.04(+0.33%)
Nov 10, 2005 10.89 11.09 10.84 11.08 1,819,834 +0.23(+2.13%)
Nov 09, 2005 10.75 10.99 10.71 10.85 1,703,545 +0.09(+0.80%)
Nov 08, 2005 10.73 10.81 10.71 10.76 791,804 -0.01(-0.09%)
Nov 07, 2005 10.68 10.83 10.67 10.77 1,038,450 +0.05(+0.51%)
Nov 04, 2005 10.71 10.78 10.56 10.72 1,358,620 +0.03(+0.27%)
Nov 03, 2005 10.69 10.79 10.61 10.69 2,461,672 +0.04(+0.33%)
Nov 02, 2005 10.54 10.73 10.49 10.66 1,800,082 +0.14(+1.29%)
Nov 01, 2005 10.46 10.53 10.40 10.52 2,452,305 +0.08(+0.76%)
Oct 31, 2005 10.34 10.51 10.29 10.44 2,003,310 +0.12(+1.16%)
Oct 28, 2005 10.33 10.35 10.10 10.32 1,666,669 +0.06(+0.59%)
Oct 27, 2005 10.35 10.46 10.19 10.26 1,191,464 -0.07(-0.68%)
Oct 26, 2005 10.34 10.52 10.29 10.33 1,522,996 +0.01(+0.14%)
Oct 25, 2005 10.31 10.37 10.15 10.32 1,422,845 -0.05(-0.46%)
Oct 24, 2005 10.11 10.37 10.10 10.36 1,665,063 +0.30(+3.01%)
Oct 21, 2005 10.16 10.21 9.943 10.06 1,984,477 +0.05(+0.48%)
Oct 20, 2005 10.09 10.23 9.959 10.01 1,902,509 -0.10(-0.95%)
Oct 19, 2005 9.778 10.11 9.736 10.11 1,920,049 +0.29(+2.99%)
Oct 18, 2005 9.852 9.970 9.809 9.816 1,107,510 -0.07(-0.68%)
Oct 17, 2005 9.857 9.985 9.838 9.883 1,353,785 -0.00(-0.05%)
Oct 14, 2005 9.685 9.929 9.685 9.888 3,172,132 +0.18(+1.89%)
Oct 13, 2005 9.768 9.771 9.594 9.704 3,179,305 -0.06(-0.65%)
Oct 12, 2005 9.961 10.03 9.666 9.768 3,251,299 -0.22(-2.17%)
Oct 11, 2005 10.14 10.24 9.931 9.985 2,342,147 -0.16(-1.60%)
Oct 10, 2005 10.07 10.24 10.06 10.15 1,552,495 +0.07(+0.74%)
Oct 07, 2005 10.23 10.23 10.06 10.07 1,881,686 -0.10(-1.02%)
Oct 06, 2005 10.20 10.30 10.11 10.18 2,024,355 -0.01(-0.14%)
Oct 05, 2005 10.28 10.34 10.19 10.19 1,132,806 -0.11(-1.08%)
Oct 04, 2005 10.44 10.48 10.30 10.30 1,380,783 -0.09(-0.91%)
Oct 03, 2005 10.41 10.45 10.31 10.40 1,299,737 -0.01(-0.09%)
Sep 30, 2005 10.25 10.45 10.25 10.41 2,175,358 +0.09(+0.88%)
Sep 29, 2005 10.09 10.32 10.04 10.31 1,212,356 +0.22(+2.19%)
Sep 28, 2005 10.15 10.27 10.05 10.09 1,143,845 +0.01(+0.13%)
Sep 27, 2005 10.04 10.17 9.986 10.08 1,223,605 +0.04(+0.40%)
Sep 26, 2005 10.05 10.17 9.948 10.04 1,195,757 +0.02(+0.19%)
Sep 23, 2005 10.02 10.09 9.856 10.02 1,097,111 +0.01(+0.14%)
Sep 22, 2005 10.01 10.01 9.801 10.01 2,326,405 +0.12(+1.23%)
Sep 21, 2005 10.23 10.24 9.876 9.886 3,056,310 -0.38(-3.74%)
Sep 20, 2005 10.14 10.34 10.13 10.27 2,665,951 +0.14(+1.35%)
Sep 19, 2005 10.17 10.17 10.00 10.13 1,250,932 -0.06(-0.61%)
Sep 16, 2005 10.15 10.23 10.09 10.20 5,191,957 +0.14(+1.35%)
Sep 15, 2005 10.06 10.12 9.991 10.06 912,490 +0.03(+0.25%)
Sep 14, 2005 10.16 10.17 9.991 10.03 886,424 -0.07(-0.74%)
Sep 13, 2005 10.23 10.25 10.04 10.11 1,884,971 -0.08(-0.80%)
Sep 12, 2005 10.13 10.24 10.10 10.19 1,722,384 +0.09(+0.92%)
Sep 09, 2005 10.07 10.17 10.02 10.10 971,129 +0.05(+0.52%)
Sep 08, 2005 10.10 10.12 10.01 10.05 741,424 -0.06(-0.57%)
Sep 07, 2005 10.17 10.20 10.09 10.10 1,579,113 -0.03(-0.31%)
Sep 06, 2005 10.03 10.18 10.03 10.13 1,186,946 +0.11(+1.05%)
Sep 02, 2005 10.12 10.14 10.01 10.03 959,095 -0.05(-0.52%)
Sep 01, 2005 10.02 10.23 10.02 10.08 1,691,882 +0.04(+0.43%)
Aug 31, 2005 9.980 10.04 9.872 10.04 2,473,416 +0.04(+0.40%)
Aug 30, 2005 10.15 10.15 9.947 9.999 1,923,968 -0.20(-1.95%)
Aug 29, 2005 10.19 10.23 10.11 10.20 1,152,609 -0.03(-0.27%)
Aug 26, 2005 10.21 10.32 10.21 10.23 1,546,009 -0.03(-0.31%)
Aug 25, 2005 10.18 10.28 10.16 10.26 1,174,395 +0.05(+0.47%)
Aug 24, 2005 10.16 10.38 10.11 10.21 2,420,780 +0.05(+0.50%)
Aug 23, 2005 10.30 10.31 10.12 10.16 1,836,414 -0.09(-0.87%)
Aug 22, 2005 10.17 10.34 10.17 10.25 941,182 +0.06(+0.59%)
Aug 19, 2005 10.21 10.24 10.16 10.19 732,604 -0.01(-0.08%)
Aug 18, 2005 10.22 10.25 10.16 10.20 1,356,455 -0.04(-0.42%)
Aug 17, 2005 10.19 10.26 10.16 10.24 1,291,958 +0.04(+0.39%)
Aug 16, 2005 10.46 10.48 10.19 10.20 2,238,070 -0.24(-2.33%)
Aug 15, 2005 10.45 10.49 10.39 10.44 1,102,517 -0.02(-0.15%)
Aug 12, 2005 10.53 10.56 10.39 10.46 683,315 -0.10(-0.98%)
Aug 11, 2005 10.49 10.57 10.44 10.56 1,045,843 +0.06(+0.59%)
Aug 10, 2005 10.47 10.73 10.44 10.50 1,722,751 +0.03(+0.27%)
Aug 09, 2005 10.41 10.53 10.40 10.47 1,107,996 +0.05(+0.50%)
Aug 08, 2005 10.44 10.50 10.38 10.42 925,085 +0.01(+0.06%)
Aug 05, 2005 10.53 10.56 10.37 10.41 1,607,447 -0.16(-1.51%)
Aug 04, 2005 10.75 10.80 10.56 10.57 1,824,648 -0.22(-2.04%)
Aug 03, 2005 10.73 10.84 10.67 10.79 1,403,513 +0.05(+0.43%)
Aug 02, 2005 10.68 10.81 10.67 10.74 1,445,634 +0.09(+0.81%)
Aug 01, 2005 10.67 10.75 10.57 10.66 2,411,969 +0.09(+0.81%)
Jul 29, 2005 10.68 10.73 10.57 10.57 1,500,131 -0.09(-0.81%)
Jul 28, 2005 10.61 10.66 10.48 10.66 1,942,098 +0.11(+1.03%)
Jul 27, 2005 10.62 10.71 10.47 10.55 2,894,200 -0.01(-0.11%)
Jul 26, 2005 10.56 10.60 10.43 10.56 2,059,348 -0.04(-0.33%)
Jul 25, 2005 10.61 10.64 10.56 10.60 1,629,546 -0.04(-0.36%)
Jul 22, 2005 10.59 10.65 10.55 10.63 1,701,646 +0.05(+0.45%)
Jul 21, 2005 10.64 10.67 10.48 10.59 2,028,095 -0.06(-0.60%)
Jul 20, 2005 10.74 10.78 10.64 10.65 2,982,921 -0.07(-0.62%)
Jul 19, 2005 10.56 10.80 10.55 10.72 2,802,056 +0.18(+1.74%)
Jul 18, 2005 10.45 10.57 10.45 10.53 1,572,573 +0.06(+0.56%)
Jul 15, 2005 10.44 10.48 10.34 10.48 1,714,216 +0.02(+0.23%)
Jul 14, 2005 10.40 10.52 10.40 10.45 1,053,687 +0.05(+0.44%)
Jul 13, 2005 10.42 10.44 10.36 10.41 630,312 -0.01(-0.09%)
Jul 12, 2005 10.27 10.44 10.26 10.41 2,119,276 +0.13(+1.27%)
Jul 11, 2005 10.23 10.32 10.20 10.28 1,514,546 +0.07(+0.69%)
Jul 08, 2005 10.09 10.22 10.05 10.21 2,341,777 +0.10(+0.96%)
Jul 07, 2005 10.12 10.13 9.969 10.12 1,831,548 +0.00(+0.02%)
Jul 06, 2005 10.10 10.18 10.04 10.12 1,853,562 +0.05(+0.54%)
Jul 05, 2005 9.986 10.11 9.943 10.06 1,371,212 +0.09(+0.88%)
Jul 01, 2005 10.01 10.02 9.902 9.974 1,176,042 -0.00(-0.02%)
Jun 30, 2005 10.03 10.12 9.966 9.975 2,585,429 -0.02(-0.21%)
Jun 29, 2005 9.985 10.03 9.943 9.996 1,305,617 -0.00(-0.02%)
Jun 28, 2005 9.781 10.01 9.752 9.997 2,502,137 +0.25(+2.57%)
Jun 27, 2005 9.751 9.816 9.700 9.747 1,816,718 -0.01(-0.10%)
Jun 24, 2005 9.599 9.776 9.559 9.757 3,786,294 +0.19(+2.03%)
Jun 23, 2005 9.649 9.693 9.548 9.562 2,961,066 -0.18(-1.80%)
Jun 22, 2005 9.762 9.790 9.679 9.738 1,573,006 +0.04(+0.36%)
Jun 21, 2005 9.706 9.731 9.642 9.703 864,858 -0.01(-0.15%)
Jun 20, 2005 9.728 9.743 9.645 9.717 1,291,886 -0.04(-0.41%)
Jun 17, 2005 9.795 9.830 9.613 9.757 2,149,597 +0.01(+0.14%)
Jun 16, 2005 9.733 9.794 9.711 9.743 1,042,855 +0.03(+0.34%)
Jun 15, 2005 9.692 9.733 9.620 9.711 1,071,629 -0.00(-0.05%)
Jun 14, 2005 9.663 9.747 9.663 9.715 759,796 +0.03(+0.35%)
Jun 13, 2005 9.685 9.781 9.636 9.682 1,067,682 -0.02(-0.20%)
Jun 10, 2005 9.727 9.771 9.647 9.701 672,631 -0.03(-0.31%)
Jun 09, 2005 9.594 9.752 9.534 9.731 1,331,758 +0.14(+1.50%)
Jun 08, 2005 9.658 9.698 9.578 9.588 1,001,634 -0.05(-0.51%)
Jun 07, 2005 9.602 9.735 9.602 9.637 1,378,366 +0.02(+0.25%)
Jun 06, 2005 9.572 9.647 9.481 9.613 1,405,728 +0.07(+0.68%)
Jun 03, 2005 9.650 9.707 9.489 9.548 1,431,568 -0.07(-0.70%)
Jun 02, 2005 9.543 9.625 9.505 9.615 1,070,700 +0.09(+0.97%)
Jun 01, 2005 9.508 9.626 9.473 9.523 1,470,919 +0.02(+0.17%)
May 31, 2005 9.478 9.527 9.413 9.507 1,569,178 +0.05(+0.51%)
May 27, 2005 9.440 9.486 9.402 9.459 526,395 +0.05(+0.51%)
May 26, 2005 9.317 9.438 9.301 9.411 1,998,355 +0.12(+1.25%)
May 25, 2005 9.403 9.419 9.264 9.295 2,134,818 -0.15(-1.60%)
May 24, 2005 9.516 9.523 9.390 9.446 1,552,890 -0.07(-0.74%)
May 23, 2005 9.504 9.550 9.441 9.516 1,706,937 +0.03(+0.32%)
May 20, 2005 9.494 9.494 9.374 9.486 1,352,044 +0.01(+0.07%)
May 19, 2005 9.430 9.500 9.390 9.480 906,955 +0.06(+0.63%)
May 18, 2005 9.310 9.545 9.303 9.421 2,673,708 +0.13(+1.42%)
May 17, 2005 9.185 9.330 9.112 9.288 1,747,493 +0.06(+0.64%)
May 16, 2005 9.002 9.250 8.997 9.229 1,382,298 +0.25(+2.80%)
May 13, 2005 9.096 9.123 8.923 8.978 1,642,778 -0.10(-1.09%)
May 12, 2005 9.190 9.271 9.059 9.076 1,817,895 -0.13(-1.45%)
May 11, 2005 9.070 9.236 9.053 9.210 1,702,810 +0.14(+1.53%)
May 10, 2005 9.086 9.123 9.005 9.072 2,645,728 -0.08(-0.87%)
May 09, 2005 9.072 9.174 8.986 9.151 1,147,617 +0.05(+0.51%)
May 06, 2005 9.226 9.226 9.076 9.105 1,547,525 -0.05(-0.54%)
May 05, 2005 9.115 9.213 9.048 9.155 1,835,034 +0.03(+0.33%)
May 04, 2005 8.984 9.182 8.944 9.124 2,832,552 +0.20(+2.29%)
May 03, 2005 8.775 9.011 8.761 8.920 2,778,023 +0.14(+1.54%)
May 02, 2005 8.828 8.849 8.673 8.785 2,552,994 -0.01(-0.07%)
Apr 29, 2005 8.700 8.818 8.635 8.791 3,834,412 +0.06(+0.64%)
Apr 28, 2005 8.896 8.916 8.705 8.735 2,696,064 -0.20(-2.19%)
Apr 27, 2005 8.895 9.005 8.764 8.931 2,446,325 +0.01(+0.14%)
Apr 26, 2005 8.876 9.145 8.822 8.919 2,801,287 -0.03(-0.34%)
Apr 25, 2005 8.771 8.970 8.743 8.949 2,038,114 +0.19(+2.18%)
Apr 22, 2005 8.960 9.003 8.680 8.758 2,524,013 -0.22(-2.40%)
Apr 21, 2005 8.798 9.010 8.641 8.973 3,299,709 +0.16(+1.83%)
Apr 20, 2005 8.906 9.003 8.796 8.812 2,380,908 -0.15(-1.67%)
Apr 19, 2005 8.837 8.990 8.837 8.962 2,276,774 +0.12(+1.41%)
Apr 18, 2005 8.852 8.888 8.718 8.837 2,518,425 +0.02(+0.22%)
Apr 15, 2005 8.951 9.053 8.794 8.818 2,619,578 -0.19(-2.12%)
Apr 14, 2005 9.067 9.135 8.990 9.010 2,158,665 -0.08(-0.88%)
Apr 13, 2005 9.210 9.212 9.018 9.089 2,729,990 -0.13(-1.43%)
Apr 12, 2005 9.139 9.269 8.992 9.221 2,948,948 +0.03(+0.28%)
Apr 11, 2005 9.322 9.357 9.180 9.196 1,822,890 -0.14(-1.52%)
Apr 08, 2005 9.405 9.432 9.292 9.338 1,604,472 -0.06(-0.59%)
Apr 07, 2005 9.402 9.441 9.309 9.394 2,087,484 -0.02(-0.19%)
Apr 06, 2005 9.433 9.561 9.389 9.411 2,250,530 -0.03(-0.35%)
Apr 05, 2005 9.542 9.644 9.424 9.445 2,195,333 -0.05(-0.52%)
Apr 04, 2005 9.382 9.545 9.241 9.494 2,276,175 +0.13(+1.34%)
Apr 01, 2005 9.470 9.617 9.327 9.368 1,892,063 -0.09(-0.99%)
Mar 31, 2005 9.484 9.488 9.368 9.462 2,409,443 -0.01(-0.15%)
Mar 30, 2005 9.373 9.508 9.363 9.476 1,630,089 +0.13(+1.35%)
Mar 29, 2005 9.492 9.569 9.331 9.351 1,697,517 -0.16(-1.66%)
Mar 28, 2005 9.499 9.574 9.465 9.508 1,643,968 +0.06(+0.61%)
Mar 24, 2005 9.424 9.534 9.389 9.451 1,512,494 +0.04(+0.39%)
Mar 23, 2005 9.484 9.494 9.346 9.414 2,012,623 -0.11(-1.20%)
Mar 22, 2005 9.790 9.845 9.507 9.529 2,668,960 -0.29(-2.99%)
Mar 21, 2005 9.860 9.897 9.789 9.822 2,488,471 -0.05(-0.52%)
Mar 18, 2005 9.779 9.916 9.771 9.873 3,430,890 +0.11(+1.08%)
Mar 17, 2005 9.751 9.830 9.668 9.768 1,587,556 -0.02(-0.16%)
Mar 16, 2005 9.784 9.784 9.692 9.784 1,858,423 -0.01(-0.11%)
Mar 15, 2005 9.919 9.996 9.786 9.795 1,535,748 -0.11(-1.11%)
Mar 14, 2005 9.781 9.937 9.749 9.905 1,352,772 +0.17(+1.77%)
Mar 11, 2005 9.935 9.959 9.692 9.733 2,187,784 -0.24(-2.41%)
Mar 10, 2005 10.06 10.07 9.910 9.974 1,467,558 -0.03(-0.30%)
Mar 09, 2005 10.03 10.10 9.970 10.00 2,009,629 -0.08(-0.82%)
Mar 08, 2005 10.01 10.12 9.947 10.09 2,460,790 +0.05(+0.54%)
Mar 07, 2005 10.03 10.11 9.967 10.03 1,223,485 +0.03(+0.25%)
Mar 04, 2005 9.905 10.11 9.903 10.01 1,681,094 +0.13(+1.29%)
Mar 03, 2005 10.01 10.05 9.808 9.880 1,824,327 -0.08(-0.85%)
Mar 02, 2005 9.999 10.10 9.859 9.964 1,822,112 -0.01(-0.13%)
Mar 01, 2005 9.714 10.02 9.707 9.977 2,532,118 +0.19(+1.99%)
Feb 28, 2005 9.782 9.786 9.682 9.782 1,804,371 +0.02(+0.16%)
Feb 25, 2005 9.553 9.786 9.553 9.766 1,820,236 +0.20(+2.08%)
Feb 24, 2005 9.507 9.578 9.451 9.567 1,945,838 +0.04(+0.40%)
Feb 23, 2005 9.526 9.596 9.488 9.529 1,822,373 -0.05(-0.50%)
Feb 22, 2005 9.644 9.731 9.564 9.577 2,853,365 -0.12(-1.20%)
Feb 18, 2005 9.773 9.779 9.661 9.693 1,892,800 -0.05(-0.47%)
Feb 17, 2005 9.755 9.789 9.723 9.739 1,340,948 -0.05(-0.49%)
Feb 16, 2005 9.752 9.809 9.703 9.787 1,458,653 -0.01(-0.10%)
Feb 15, 2005 9.714 9.846 9.706 9.797 1,544,346 +0.08(+0.82%)
Feb 14, 2005 9.722 9.766 9.692 9.717 1,574,447 +0.01(+0.08%)
Feb 11, 2005 9.492 9.731 9.451 9.709 1,871,008 +0.22(+2.33%)
Feb 10, 2005 9.387 9.496 9.352 9.488 1,010,859 +0.11(+1.14%)
Feb 09, 2005 9.355 9.473 9.355 9.381 1,937,068 +0.00(+0.03%)
Feb 08, 2005 9.462 9.476 9.346 9.378 1,756,165 -0.08(-0.88%)
Feb 07, 2005 9.562 9.585 9.416 9.460 1,532,931 -0.10(-1.07%)
Feb 04, 2005 9.453 9.596 9.368 9.562 1,915,907 +0.13(+1.37%)
Feb 03, 2005 9.540 9.615 9.390 9.433 1,674,316 -0.15(-1.53%)
Feb 02, 2005 9.598 9.628 9.516 9.580 1,691,361 -0.05(-0.51%)
Feb 01, 2005 9.555 9.680 9.481 9.629 1,793,147 +0.09(+0.97%)
Jan 31, 2005 9.405 9.537 9.376 9.537 2,472,437 +0.17(+1.86%)
Jan 28, 2005 9.457 9.465 9.228 9.363 4,024,321 -0.02(-0.20%)
Jan 27, 2005 9.258 9.449 9.199 9.382 2,007,559 +0.12(+1.34%)
Jan 26, 2005 9.338 9.339 9.229 9.258 1,552,627 -0.02(-0.17%)
Jan 25, 2005 9.325 9.409 9.252 9.274 1,435,003 +0.04(+0.38%)
Jan 24, 2005 9.231 9.346 9.183 9.239 1,818,582 +0.01(+0.16%)
Jan 21, 2005 9.260 9.343 9.188 9.225 1,951,838 -0.08(-0.87%)
Jan 20, 2005 9.505 9.515 9.172 9.306 2,623,120 -0.15(-1.60%)
Jan 19, 2005 9.531 9.532 9.440 9.457 1,497,110 -0.06(-0.62%)
Jan 18, 2005 9.365 9.516 9.322 9.516 1,639,167 +0.09(+0.96%)
Jan 14, 2005 9.376 9.478 9.360 9.425 2,291,801 +0.05(+0.58%)
Jan 13, 2005 9.413 9.505 9.346 9.371 2,104,140 -0.08(-0.84%)
Jan 12, 2005 9.429 9.486 9.349 9.451 2,444,012 -0.03(-0.30%)
Jan 11, 2005 9.535 9.601 9.437 9.480 1,863,208 -0.07(-0.75%)
Jan 10, 2005 9.523 9.677 9.453 9.551 1,633,525 +0.02(+0.22%)
Jan 07, 2005 9.618 9.652 9.518 9.531 1,208,700 -0.07(-0.75%)
Jan 06, 2005 9.492 9.700 9.492 9.602 2,422,129 +0.09(+0.95%)
Jan 05, 2005 9.531 9.609 9.505 9.511 2,298,645 -0.04(-0.42%)
Jan 04, 2005 9.830 9.833 9.505 9.551 3,064,302 -0.27(-2.79%)
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.