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

Macy's (NY: M )

19.01 -0.25 (-1.30%)
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 (%)
Feb 27, 2009 4.724 5.034 4.600 4.879 0 +0.02(+0.38%)
Feb 26, 2009 5.090 5.201 4.817 4.860 12,706,575 -0.16(-3.21%)
Feb 25, 2009 5.108 5.220 4.625 5.022 29,462,426 -0.12(-2.29%)
Feb 24, 2009 4.656 5.226 4.526 5.139 37,579,180 +0.55(+12.03%)
Feb 23, 2009 4.960 4.960 4.557 4.588 24,806,218 -0.29(-5.85%)
Feb 20, 2009 4.681 4.960 4.557 4.873 26,339,382 +0.12(+2.61%)
Feb 19, 2009 5.028 5.177 4.712 4.749 19,692,762 -0.14(-2.92%)
Feb 18, 2009 5.065 5.127 4.786 4.891 20,611,440 -0.12(-2.35%)
Feb 17, 2009 4.997 5.232 4.947 5.009 21,010,794 -0.34(-6.37%)
Feb 13, 2009 5.487 5.561 5.133 5.350 20,348,096 -0.05(-0.92%)
Feb 12, 2009 5.232 5.425 5.022 5.400 24,815,964 +0.13(+2.47%)
Feb 11, 2009 5.499 5.697 5.121 5.270 20,429,308 -0.17(-3.19%)
Feb 10, 2009 5.797 5.902 5.400 5.443 14,918,002 -0.42(-7.19%)
Feb 09, 2009 6.013 6.106 5.682 5.865 13,094,127 -0.15(-2.47%)
Feb 06, 2009 5.493 6.144 5.431 6.013 26,719,206 +0.59(+10.86%)
Feb 05, 2009 5.375 5.573 5.189 5.425 29,038,094 +0.27(+5.17%)
Feb 04, 2009 5.406 5.456 5.022 5.158 26,722,710 -0.32(-5.78%)
Feb 03, 2009 5.214 5.586 5.040 5.474 33,341,914 +0.15(+2.79%)
Feb 02, 2009 5.394 5.883 4.650 5.325 69,008,424 -0.22(-4.02%)
Jan 30, 2009 5.865 5.945 5.394 5.549 0 -0.29(-4.89%)
Jan 29, 2009 6.100 6.193 5.815 5.834 15,827,172 -0.39(-6.27%)
Jan 28, 2009 6.057 6.354 6.051 6.224 14,687,101 +0.29(+4.91%)
Jan 27, 2009 5.939 6.168 5.772 5.933 13,971,712 -0.10(-1.64%)
Jan 26, 2009 5.982 6.261 5.883 6.032 12,858,522 +0.05(+0.83%)
Jan 23, 2009 5.586 6.156 5.586 5.982 16,368,572 +0.16(+2.77%)
Jan 22, 2009 5.883 6.212 5.660 5.821 22,246,234 +0.08(+1.40%)
Jan 21, 2009 5.542 5.753 5.350 5.741 13,257,533 +0.33(+6.07%)
Jan 20, 2009 6.051 6.144 5.294 5.412 14,292,152 -0.64(-10.55%)
Jan 16, 2009 6.230 6.255 5.778 6.051 15,525,848 +0.01(+0.21%)
Jan 15, 2009 5.877 6.286 5.542 6.038 20,259,852 +0.17(+2.85%)
Jan 14, 2009 6.088 6.094 5.722 5.871 19,386,384 -0.36(-5.77%)
Jan 13, 2009 6.125 6.416 6.044 6.230 15,935,663 +0.07(+1.21%)
Jan 12, 2009 6.237 6.528 6.044 6.156 14,557,360 -0.23(-3.59%)
Jan 09, 2009 6.702 6.950 6.274 6.385 20,476,486 -0.39(-5.76%)
Jan 08, 2009 6.782 7.229 6.658 6.776 24,610,664 -0.24(-3.36%)
Jan 07, 2009 7.098 7.297 6.857 7.012 20,100,740 -0.24(-3.25%)
Jan 06, 2009 7.247 7.396 7.067 7.247 19,139,922 +0.02(+0.26%)
Jan 05, 2009 6.695 7.396 6.584 7.229 24,986,388 +0.42(+6.19%)
Jan 02, 2009 6.472 6.888 6.280 6.807 0 +0.39(+6.09%)
Jan 01, 2009 5.747 6.478 5.666 6.416 0 +0.00(+0.00%)
Dec 31, 2008 5.747 6.478 5.666 6.416 20,800,806 +0.58(+9.99%)
Dec 30, 2008 5.555 5.939 5.338 5.834 11,035,681 +0.32(+5.85%)
Dec 29, 2008 5.325 5.556 5.270 5.511 10,255,942 +0.18(+3.37%)
Dec 26, 2008 5.530 5.642 5.208 5.332 4,404,125 -0.14(-2.49%)
Dec 24, 2008 5.561 5.561 5.301 5.468 4,442,025 +0.07(+1.26%)
Dec 23, 2008 5.772 6.038 5.332 5.400 15,225,524 -0.40(-6.84%)
Dec 22, 2008 6.553 6.553 5.604 5.797 19,012,258 -0.79(-11.96%)
Dec 19, 2008 6.540 6.664 6.292 6.584 24,591,316 +0.12(+1.92%)
Dec 18, 2008 6.230 6.578 6.193 6.460 34,990,860 +0.25(+4.10%)
Dec 17, 2008 5.139 6.429 5.090 6.206 41,742,000 +0.95(+18.18%)
Dec 16, 2008 5.158 5.313 5.063 5.251 18,707,302 +0.20(+3.93%)
Dec 15, 2008 5.282 5.387 4.947 5.053 19,782,396 -0.22(-4.12%)
Dec 12, 2008 4.960 5.282 4.774 5.270 15,607,661 +0.20(+4.04%)
Dec 11, 2008 5.406 5.623 4.960 5.065 19,078,536 -0.42(-7.58%)
Dec 10, 2008 5.480 5.815 5.294 5.480 27,735,640 +0.17(+3.27%)
Dec 09, 2008 5.270 5.945 5.071 5.307 20,569,322 -0.16(-2.95%)
Dec 08, 2008 5.542 5.651 5.177 5.468 23,867,352 +0.13(+2.44%)
Dec 05, 2008 4.625 5.375 4.557 5.338 22,921,766 +0.48(+9.96%)
Dec 04, 2008 4.451 5.468 4.402 4.854 40,333,876 +0.27(+5.95%)
Dec 03, 2008 4.054 4.612 3.968 4.581 34,000,932 +0.24(+5.57%)
Dec 02, 2008 4.054 4.352 3.906 4.340 17,915,576 +0.37(+9.20%)
Dec 01, 2008 4.464 4.526 3.937 3.974 20,573,506 -0.63(-13.61%)
Nov 28, 2008 4.544 4.650 4.154 4.600 10,780,905 +0.24(+5.55%)
Nov 26, 2008 3.893 4.464 3.769 4.358 22,886,734 +0.35(+8.82%)
Nov 25, 2008 4.309 4.451 3.726 4.005 29,167,344 -0.12(-3.00%)
Nov 24, 2008 3.682 4.228 3.472 4.129 24,699,982 +0.58(+16.23%)
Nov 21, 2008 3.757 3.899 3.174 3.552 29,287,996 -0.07(-2.05%)
Nov 20, 2008 3.534 3.881 3.143 3.627 41,126,232 +0.11(+2.99%)
Nov 19, 2008 3.893 3.986 3.224 3.521 52,345,596 -0.25(-6.73%)
Nov 18, 2008 4.377 4.557 3.744 3.775 34,506,556 -0.57(-13.12%)
Nov 17, 2008 4.600 4.780 4.340 4.346 17,163,172 -0.32(-6.78%)
Nov 14, 2008 5.077 5.375 4.600 4.662 27,457,116 -0.53(-10.26%)
Nov 13, 2008 5.201 5.270 4.290 5.195 33,082,506 +0.01(+0.12%)
Nov 12, 2008 6.007 6.156 5.183 5.189 23,579,326 -0.64(-11.05%)
Nov 11, 2008 5.908 6.057 5.468 5.834 20,016,464 -0.33(-5.33%)
Nov 10, 2008 6.857 6.925 6.082 6.162 10,076,060 -0.63(-9.31%)
Nov 07, 2008 6.609 6.919 6.280 6.795 13,679,138 +0.32(+4.98%)
Nov 06, 2008 6.925 7.421 6.305 6.472 23,542,452 -0.25(-3.78%)
Nov 05, 2008 7.191 7.396 6.602 6.726 17,256,444 -0.54(-7.42%)
Nov 04, 2008 7.421 7.526 7.074 7.266 13,973,585 +0.04(+0.60%)
Nov 03, 2008 7.501 7.731 7.049 7.222 10,793,645 -0.40(-5.21%)
Oct 31, 2008 7.272 7.799 7.036 7.619 25,013,192 +0.39(+5.40%)
Oct 30, 2008 7.167 7.439 6.863 7.229 25,265,030 +0.39(+5.71%)
Oct 29, 2008 6.317 7.433 6.044 6.838 28,222,280 +0.43(+6.67%)
Oct 28, 2008 5.772 6.410 5.499 6.410 20,004,482 +0.88(+15.92%)
Oct 27, 2008 5.431 5.939 5.406 5.530 13,459,658 -0.04(-0.78%)
Oct 24, 2008 5.524 5.902 5.387 5.573 16,880,040 -0.38(-6.45%)
Oct 23, 2008 5.704 6.001 5.338 5.958 26,419,894 +0.30(+5.26%)
Oct 22, 2008 6.106 6.181 5.363 5.660 17,973,598 -0.66(-10.40%)
Oct 21, 2008 6.516 6.683 6.274 6.317 15,365,481 -0.34(-5.12%)
Oct 20, 2008 6.144 6.689 6.137 6.658 18,750,620 +0.56(+9.15%)
Oct 17, 2008 6.385 6.416 6.063 6.100 23,158,658 -0.13(-2.09%)
Oct 16, 2008 5.586 6.230 4.743 6.230 42,133,104 +0.86(+16.05%)
Oct 15, 2008 6.385 6.478 5.325 5.369 29,040,398 -1.14(-17.52%)
Oct 14, 2008 7.303 7.421 6.187 6.509 28,778,162 -0.33(-4.89%)
Oct 13, 2008 6.881 6.943 6.212 6.844 24,698,194 +0.69(+11.29%)
Oct 10, 2008 6.212 7.105 5.722 6.150 55,436,656 -0.95(-13.44%)
Oct 09, 2008 8.481 8.481 6.993 7.105 19,809,340 -1.18(-14.22%)
Oct 08, 2008 8.072 8.679 7.867 8.283 24,599,036 -0.21(-2.48%)
Oct 07, 2008 9.485 9.646 8.493 8.493 20,845,096 -0.79(-8.54%)
Oct 06, 2008 9.119 9.392 8.592 9.287 25,014,384 -0.13(-1.38%)
Oct 03, 2008 10.25 10.37 9.305 9.417 18,231,406 -0.63(-6.29%)
Oct 02, 2008 10.61 10.76 9.938 10.05 15,481,489 -0.68(-6.35%)
Oct 01, 2008 10.68 11.05 10.58 10.73 15,754,404 -0.42(-3.73%)
Sep 30, 2008 10.87 11.16 10.64 11.15 18,013,266 +0.43(+4.05%)
Sep 29, 2008 11.87 11.87 10.37 10.71 17,526,804 -1.31(-10.93%)
Sep 26, 2008 11.39 12.05 11.10 12.03 0 +0.31(+2.65%)
Sep 25, 2008 11.18 11.96 11.02 11.72 16,388,887 +0.70(+6.36%)
Sep 24, 2008 11.04 11.34 10.89 11.02 11,787,009 +0.01(+0.11%)
Sep 23, 2008 11.43 11.71 10.96 11.00 12,989,394 -0.42(-3.64%)
Sep 22, 2008 12.21 12.29 11.36 11.42 11,269,982 -0.95(-7.72%)
Sep 19, 2008 13.07 14.10 11.96 12.37 0 +0.03(+0.25%)
Sep 18, 2008 11.68 12.39 11.15 12.34 20,635,744 +0.84(+7.33%)
Sep 17, 2008 12.49 12.57 11.46 11.50 18,099,924 -1.00(-8.03%)
Sep 16, 2008 11.74 12.70 11.46 12.50 19,805,088 +0.44(+3.65%)
Sep 15, 2008 12.35 12.97 12.06 12.06 21,752,696 -0.84(-6.49%)
Sep 12, 2008 13.35 13.42 12.60 12.90 17,416,210 -0.64(-4.76%)
Sep 11, 2008 13.09 13.58 13.06 13.55 13,249,518 -0.02(-0.14%)
Sep 10, 2008 13.77 13.77 13.13 13.56 13,271,424 +0.05(+0.37%)
Sep 09, 2008 13.82 14.23 13.43 13.51 25,723,910 -0.36(-2.59%)
Sep 08, 2008 13.69 13.94 13.33 13.87 17,157,958 +0.81(+6.17%)
Sep 05, 2008 12.63 13.20 12.29 13.07 0 +0.24(+1.89%)
Sep 04, 2008 13.53 13.53 12.81 12.83 12,106,554 -0.74(-5.48%)
Sep 03, 2008 13.56 13.68 13.10 13.57 13,039,658 +0.17(+1.25%)
Sep 02, 2008 13.00 13.84 13.00 13.40 14,914,492 +0.50(+3.84%)
Aug 29, 2008 12.79 12.93 12.54 12.91 8,060,916 +0.11(+0.82%)
Aug 28, 2008 12.32 12.80 12.29 12.80 9,019,728 +0.60(+4.88%)
Aug 27, 2008 11.96 12.37 11.92 12.21 5,789,711 +0.12(+0.97%)
Aug 26, 2008 12.21 12.31 11.81 12.09 7,818,083 -0.04(-0.36%)
Aug 25, 2008 12.32 12.46 12.08 12.13 6,682,020 -0.35(-2.78%)
Aug 22, 2008 12.20 12.52 12.10 12.48 8,594,365 +0.43(+3.55%)
Aug 21, 2008 11.92 12.14 11.60 12.05 11,584,774 -0.14(-1.17%)
Aug 20, 2008 12.28 12.62 12.08 12.19 17,152,696 -0.40(-3.20%)
Aug 19, 2008 13.18 13.45 12.43 12.60 15,417,634 -0.93(-6.87%)
Aug 18, 2008 13.44 13.84 13.17 13.53 14,846,300 +0.20(+1.54%)
Aug 15, 2008 13.04 13.57 13.02 13.32 0 +0.17(+1.27%)
Aug 14, 2008 12.88 13.73 12.67 13.16 20,447,384 +0.35(+2.71%)
Aug 13, 2008 12.26 12.98 12.00 12.81 24,809,734 +0.24(+1.92%)
Aug 12, 2008 13.27 13.38 12.32 12.57 18,899,478 -0.86(-6.37%)
Aug 11, 2008 12.93 13.92 12.75 13.42 26,928,340 +0.57(+4.44%)
Aug 08, 2008 11.51 12.96 11.49 12.85 13,377,227 +1.12(+9.57%)
Aug 07, 2008 12.12 12.12 11.46 11.73 9,202,642 -0.47(-3.86%)
Aug 06, 2008 12.13 12.27 11.71 12.20 10,121,685 +0.12(+0.97%)
Aug 05, 2008 11.15 12.19 11.15 12.08 17,132,556 +0.99(+8.94%)
Aug 04, 2008 11.18 11.31 10.90 11.09 11,764,290 -0.17(-1.54%)
Aug 01, 2008 11.79 11.79 11.20 11.26 11,425,726 -0.40(-3.40%)
Jul 31, 2008 11.46 12.01 11.37 11.66 9,190,099 -0.08(-0.69%)
Jul 30, 2008 11.57 12.10 11.41 11.74 10,389,398 +0.22(+1.94%)
Jul 29, 2008 11.52 11.59 10.86 11.52 11,981,656 +0.60(+5.51%)
Jul 28, 2008 11.17 11.54 10.86 10.92 8,949,219 -0.29(-2.55%)
Jul 25, 2008 11.42 11.81 11.15 11.20 8,090,725 -0.15(-1.31%)
Jul 24, 2008 11.90 12.00 11.30 11.35 9,810,770 -0.52(-4.39%)
Jul 23, 2008 11.38 12.28 11.31 11.87 15,420,550 +0.37(+3.23%)
Jul 22, 2008 10.91 11.51 10.58 11.50 10,730,325 +0.51(+4.68%)
Jul 21, 2008 11.28 11.47 10.87 10.99 7,780,294 -0.23(-2.05%)
Jul 18, 2008 11.87 11.87 10.87 11.21 13,078,698 -0.20(-1.79%)
Jul 17, 2008 10.91 11.50 10.46 11.42 18,625,576 +0.62(+5.74%)
Jul 16, 2008 9.863 10.94 9.863 10.80 20,139,414 +0.94(+9.49%)
Jul 15, 2008 10.03 10.27 9.318 9.863 24,991,174 -0.23(-2.27%)
Jul 14, 2008 10.25 10.63 9.845 10.09 22,039,754 +0.43(+4.49%)
Jul 11, 2008 9.969 10.07 8.884 9.659 37,403,460 -0.50(-4.94%)
Jul 10, 2008 11.13 11.13 10.13 10.16 22,344,880 -1.02(-9.15%)
Jul 09, 2008 11.87 11.87 11.15 11.18 12,610,259 -0.52(-4.45%)
Jul 08, 2008 11.49 11.85 11.38 11.70 17,992,498 +0.19(+1.61%)
Jul 07, 2008 11.62 11.90 11.23 11.52 19,171,844 +0.05(+0.43%)
Jul 04, 2008 11.76 11.92 11.39 11.47 8,943,883 +0.00(+0.00%)
Jul 03, 2008 11.76 11.92 11.39 11.47 8,943,883 -0.20(-1.75%)
Jul 02, 2008 12.11 12.37 11.57 11.67 14,324,111 -0.32(-2.69%)
Jul 01, 2008 11.82 12.10 11.56 12.00 11,724,076 -0.04(-0.36%)
Jun 30, 2008 11.95 12.51 11.77 12.04 16,144,298 -0.07(-0.56%)
Jun 27, 2008 12.16 12.23 11.74 12.11 12,141,928 +0.03(+0.26%)
Jun 26, 2008 12.10 12.32 12.00 12.08 10,693,443 -0.33(-2.70%)
Jun 25, 2008 12.21 12.76 12.03 12.41 14,462,650 +0.38(+3.20%)
Jun 24, 2008 12.40 12.50 11.89 12.03 20,152,102 -0.45(-3.63%)
Jun 23, 2008 12.95 13.22 12.41 12.48 8,795,546 -0.48(-3.73%)
Jun 20, 2008 13.38 13.38 12.90 12.96 11,374,224 -0.49(-3.64%)
Jun 19, 2008 12.93 13.47 12.87 13.45 9,894,752 +0.42(+3.24%)
Jun 18, 2008 13.57 13.63 12.96 13.03 12,299,927 -0.64(-4.67%)
Jun 17, 2008 14.02 14.10 13.66 13.67 6,259,804 -0.19(-1.34%)
Jun 16, 2008 13.73 14.01 13.46 13.86 9,782,287 +0.12(+0.86%)
Jun 13, 2008 13.38 13.74 13.22 13.74 11,284,535 +0.53(+3.99%)
Jun 12, 2008 13.14 13.50 12.99 13.21 9,616,070 +0.28(+2.16%)
Jun 11, 2008 13.37 13.66 12.90 12.93 11,803,727 -0.68(-4.97%)
Jun 10, 2008 13.24 13.69 13.07 13.61 14,244,927 +0.24(+1.81%)
Jun 09, 2008 13.93 13.98 13.27 13.37 9,037,359 -0.43(-3.10%)
Jun 06, 2008 14.11 14.47 13.68 13.79 11,494,288 -0.67(-4.63%)
Jun 05, 2008 13.97 14.48 13.95 14.46 10,750,562 +0.55(+3.97%)
Jun 04, 2008 14.10 14.22 13.79 13.91 13,841,438 -0.26(-1.84%)
Jun 03, 2008 14.25 14.35 14.05 14.17 12,215,636 +0.02(+0.18%)
Jun 02, 2008 14.67 14.67 14.02 14.15 10,153,293 -0.53(-3.59%)
May 30, 2008 14.82 14.84 14.57 14.67 7,857,733 -0.25(-1.66%)
May 29, 2008 14.50 15.04 14.44 14.92 7,598,216 +0.46(+3.17%)
May 28, 2008 14.31 14.62 14.18 14.46 9,247,504 +0.29(+2.06%)
May 27, 2008 13.96 14.40 13.81 14.17 11,056,064 +0.23(+1.65%)
May 26, 2008 14.28 14.32 13.88 13.94 0 +0.00(+0.00%)
May 23, 2008 14.28 14.32 13.88 13.94 7,642,854 -0.45(-3.10%)
May 22, 2008 14.37 14.59 14.14 14.39 7,204,401 +0.02(+0.13%)
May 21, 2008 15.21 15.30 14.26 14.37 11,656,247 -0.86(-5.62%)
May 20, 2008 15.20 15.32 14.89 15.23 7,991,348 -0.16(-1.05%)
May 19, 2008 15.52 15.80 15.31 15.39 7,172,871 -0.25(-1.59%)
May 16, 2008 15.76 15.76 15.27 15.64 12,841,943 -0.06(-0.39%)
May 15, 2008 15.41 15.76 15.15 15.70 17,339,004 +0.24(+1.56%)
May 14, 2008 15.93 16.18 15.41 15.46 18,777,668 +0.54(+3.62%)
May 13, 2008 14.97 15.12 14.67 14.92 8,512,187 +0.06(+0.38%)
May 12, 2008 14.43 14.93 14.26 14.86 8,657,065 +0.47(+3.27%)
May 09, 2008 14.63 14.90 14.28 14.39 6,558,568 -0.41(-2.77%)
May 08, 2008 15.46 15.46 14.67 14.80 9,119,922 -0.53(-3.48%)
May 07, 2008 15.62 16.10 15.28 15.33 5,868,576 -0.40(-2.56%)
May 06, 2008 15.35 15.82 15.26 15.73 5,941,219 +0.18(+1.16%)
May 05, 2008 16.30 16.30 15.50 15.55 9,208,158 -0.75(-4.60%)
May 02, 2008 16.43 16.79 16.16 16.30 9,582,001 +0.00(+0.00%)
May 01, 2008 15.64 16.42 15.12 16.30 11,537,845 +0.63(+3.99%)
Apr 30, 2008 16.12 16.34 15.60 15.68 9,141,443 -0.35(-2.17%)
Apr 29, 2008 15.85 16.12 15.62 16.03 5,798,826 +0.22(+1.41%)
Apr 28, 2008 15.75 16.00 15.53 15.80 6,062,176 -0.05(-0.31%)
Apr 25, 2008 15.21 15.99 15.19 15.85 13,798,520 +0.75(+4.97%)
Apr 24, 2008 14.56 15.31 14.49 15.10 10,632,270 +0.74(+5.14%)
Apr 23, 2008 14.44 14.66 14.25 14.36 7,417,269 -0.10(-0.69%)
Apr 22, 2008 14.87 14.87 14.29 14.46 7,523,147 -0.42(-2.83%)
Apr 21, 2008 14.50 14.93 14.44 14.88 6,146,320 +0.18(+1.22%)
Apr 18, 2008 14.33 14.93 14.33 14.71 6,778,189 +0.64(+4.54%)
Apr 17, 2008 13.78 14.12 13.71 14.07 5,963,113 +0.15(+1.11%)
Apr 16, 2008 13.94 14.13 13.79 13.91 9,554,610 -0.33(-2.35%)
Apr 15, 2008 14.30 14.30 13.89 14.25 5,820,428 +0.12(+0.88%)
Apr 14, 2008 14.34 14.38 14.04 14.12 5,377,155 -0.21(-1.47%)
Apr 11, 2008 14.33 14.61 14.19 14.33 6,434,276 -0.32(-2.16%)
Apr 10, 2008 14.27 14.90 14.23 14.65 9,927,090 +0.26(+1.81%)
Apr 09, 2008 14.99 15.14 14.20 14.39 10,737,934 -0.60(-4.01%)
Apr 08, 2008 14.80 15.09 14.69 14.99 6,977,396 +0.19(+1.26%)
Apr 07, 2008 14.99 15.14 14.62 14.80 6,568,586 -0.02(-0.17%)
Apr 04, 2008 15.00 15.18 14.74 14.83 7,062,426 -0.33(-2.21%)
Apr 03, 2008 15.07 15.31 14.86 15.16 6,754,979 -0.12(-0.77%)
Apr 02, 2008 15.19 15.81 14.82 15.28 12,538,387 -0.01(-0.08%)
Apr 01, 2008 14.43 15.29 14.37 15.29 11,690,877 +1.00(+6.98%)
Mar 31, 2008 13.63 14.40 13.34 14.30 13,317,440 +0.68(+4.96%)
Mar 28, 2008 13.63 14.38 13.58 13.62 18,087,184 -0.86(-5.95%)
Mar 27, 2008 15.02 15.22 14.48 14.48 8,296,719 -0.50(-3.35%)
Mar 26, 2008 15.69 15.73 14.93 14.98 9,424,909 -0.84(-5.29%)
Mar 25, 2008 16.12 16.21 15.55 15.82 8,080,747 -0.50(-3.08%)
Mar 24, 2008 15.64 16.47 15.42 16.32 11,810,766 +0.92(+5.96%)
Mar 21, 2008 14.43 15.54 14.40 15.41 11,856,680 +0.00(+0.00%)
Mar 20, 2008 14.43 15.54 14.40 15.41 11,856,680 +1.00(+6.97%)
Mar 19, 2008 14.03 14.79 14.00 14.40 13,453,956 +0.35(+2.52%)
Mar 18, 2008 13.55 14.10 13.46 14.05 8,846,378 +0.69(+5.20%)
Mar 17, 2008 13.64 13.79 13.03 13.35 14,039,910 -0.61(-4.39%)
Mar 14, 2008 14.41 14.67 13.73 13.97 11,914,789 -0.45(-3.14%)
Mar 13, 2008 14.17 14.48 13.31 14.42 11,615,309 +0.04(+0.26%)
Mar 12, 2008 14.96 15.11 14.34 14.38 8,069,522 -0.56(-3.77%)
Mar 11, 2008 15.11 15.21 14.25 14.95 13,696,594 +0.53(+3.65%)
Mar 10, 2008 14.39 14.93 14.33 14.42 7,876,628 -0.09(-0.64%)
Mar 07, 2008 14.48 15.19 14.30 14.51 11,107,696 -0.09(-0.64%)
Mar 06, 2008 15.32 15.50 14.58 14.61 9,333,279 -1.07(-6.80%)
Mar 05, 2008 15.62 16.24 15.49 15.67 8,777,666 +0.05(+0.32%)
Mar 04, 2008 15.28 15.75 15.13 15.62 11,670,730 +0.29(+1.90%)
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.