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

Harley-Davidson (NY: HOG )

38.58 -0.95 (-2.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Mar 31, 2009 9.982 10.06 9.581 9.763 5,508,795 -0.02(-0.22%)
Mar 30, 2009 10.18 10.18 9.587 9.785 5,367,784 -1.42(-12.69%)
Mar 26, 2009 10.54 11.30 10.30 11.21 9,342,407 +0.92(+8.93%)
Mar 25, 2009 10.03 10.86 9.799 10.29 7,466,167 +0.47(+4.83%)
Mar 24, 2009 10.21 10.21 9.770 9.814 8,617,093 -0.51(-4.94%)
Mar 23, 2009 9.770 10.32 9.748 10.32 10,697,595 +1.06(+11.50%)
Mar 20, 2009 9.734 9.843 9.099 9.260 7,304,474 -0.95(-9.32%)
Mar 19, 2009 10.10 10.73 9.661 10.21 11,304,073 +0.18(+1.81%)
Mar 18, 2009 8.254 10.17 8.166 10.03 14,022,711 +1.70(+20.46%)
Mar 17, 2009 8.195 8.418 7.918 8.326 5,904,450 +0.19(+2.33%)
Mar 16, 2009 8.093 8.655 8.013 8.137 9,305,718 +0.31(+3.91%)
Mar 13, 2009 8.057 8.567 7.539 7.831 0 -0.06(-0.74%)
Mar 12, 2009 7.371 7.947 7.109 7.889 5,726,692 +0.52(+7.13%)
Mar 11, 2009 7.393 7.736 7.206 7.364 9,137,594 +0.07(+0.90%)
Mar 10, 2009 6.307 7.335 6.241 7.298 12,147,343 +1.16(+18.88%)
Mar 09, 2009 6.074 6.292 5.935 6.139 6,633,471 +0.07(+1.08%)
Mar 06, 2009 6.453 6.701 5.869 6.074 0 +0.09(+1.59%)
Mar 05, 2009 6.343 6.438 5.826 5.979 10,725,231 -0.51(-7.87%)
Mar 04, 2009 7.058 7.123 6.358 6.489 12,263,454 -0.07(-1.00%)
Mar 02, 2009 7.124 7.218 6.475 6.555 10,305,828 -0.73(-10.00%)
Feb 27, 2009 7.269 7.449 7.127 7.283 0 -0.09(-1.27%)
Feb 26, 2009 7.463 7.820 7.247 7.377 6,484,584 +0.09(+1.19%)
Feb 25, 2009 7.564 7.564 7.110 7.290 10,132,513 -0.27(-3.62%)
Feb 24, 2009 7.499 7.672 7.052 7.564 12,099,229 +0.13(+1.75%)
Feb 23, 2009 8.112 8.112 7.344 7.434 10,157,712 -0.37(-4.71%)
Feb 20, 2009 7.615 7.954 7.319 7.802 0 +0.04(+0.46%)
Feb 19, 2009 8.473 8.581 7.680 7.766 9,295,699 -0.42(-5.11%)
Feb 18, 2009 8.617 8.776 7.997 8.184 10,684,012 -0.37(-4.30%)
Feb 17, 2009 8.639 8.725 8.365 8.552 9,379,862 -0.32(-3.58%)
Feb 13, 2009 8.812 9.143 8.797 8.869 0 +0.00(+0.00%)
Feb 12, 2009 9.490 9.497 8.473 8.869 18,837,424 -0.80(-8.28%)
Feb 11, 2009 9.569 9.973 9.389 9.670 6,358,598 +0.19(+2.05%)
Feb 10, 2009 10.25 10.52 9.134 9.475 9,755,617 -0.84(-8.11%)
Feb 09, 2009 10.24 10.63 10.03 10.31 6,693,995 -0.09(-0.83%)
Feb 06, 2009 9.461 10.43 9.461 10.40 0 +0.97(+10.24%)
Feb 05, 2009 9.129 9.627 8.905 9.432 8,818,564 +0.27(+2.99%)
Feb 04, 2009 9.684 9.792 9.107 9.158 11,838,160 -0.74(-7.50%)
Feb 03, 2009 8.675 10.49 8.588 9.901 28,164,640 +1.35(+15.77%)
Feb 02, 2009 8.711 8.797 8.393 8.552 9,294,164 -0.23(-2.63%)
Jan 30, 2009 9.273 9.273 8.754 8.783 0 -0.50(-5.36%)
Jan 29, 2009 9.143 9.381 8.754 9.280 11,485,697 -0.02(-0.23%)
Jan 28, 2009 9.079 9.518 8.992 9.302 11,219,012 +0.54(+6.17%)
Jan 27, 2009 8.646 8.905 8.430 8.761 9,999,864 +0.44(+5.29%)
Jan 26, 2009 8.682 9.014 7.860 8.321 11,460,608 +0.03(+0.35%)
Jan 23, 2009 7.932 8.776 7.261 8.293 0 -0.65(-7.26%)
Jan 22, 2009 9.562 9.641 8.653 8.942 11,756,266 -0.84(-8.55%)
Jan 21, 2009 9.353 9.814 8.725 9.778 12,257,940 +1.11(+12.81%)
Jan 20, 2009 9.764 9.965 8.624 8.668 11,703,704 -1.21(-12.26%)
Jan 16, 2009 10.27 10.36 9.295 9.879 0 -0.18(-1.79%)
Jan 15, 2009 9.648 10.24 9.230 10.06 10,433,906 +0.37(+3.87%)
Jan 14, 2009 9.958 9.965 9.201 9.684 8,990,325 -0.39(-3.86%)
Jan 13, 2009 10.28 10.48 9.807 10.07 8,180,413 -0.12(-1.13%)
Jan 12, 2009 10.79 11.05 10.10 10.19 12,833,152 -1.35(-11.69%)
Jan 09, 2009 12.29 12.58 11.29 11.54 10,515,424 -1.14(-8.99%)
Jan 08, 2009 12.37 12.70 12.17 12.68 4,417,758 +0.17(+1.33%)
Jan 07, 2009 13.90 13.95 12.36 12.51 9,972,855 -1.77(-12.37%)
Jan 06, 2009 14.10 14.43 13.57 14.28 5,767,209 +0.63(+4.60%)
Jan 05, 2009 13.51 13.85 12.91 13.65 5,919,677 +0.38(+2.88%)
Jan 02, 2009 12.44 13.39 12.24 13.27 0 +1.03(+8.43%)
Jan 01, 2009 11.79 12.37 11.79 12.24 0 +0.00(+0.00%)
Dec 31, 2008 11.79 12.37 11.79 12.24 3,685,596 +0.34(+2.85%)
Dec 30, 2008 11.61 11.96 11.38 11.90 4,308,326 +0.52(+4.56%)
Dec 29, 2008 11.60 11.60 11.17 11.38 2,656,682 -0.03(-0.25%)
Dec 26, 2008 11.42 11.54 11.18 11.41 0 +0.04(+0.38%)
Dec 24, 2008 11.60 11.60 11.20 11.36 1,719,119 +0.04(+0.32%)
Dec 23, 2008 11.62 11.83 11.23 11.33 3,193,824 -0.09(-0.76%)
Dec 22, 2008 11.88 12.16 11.10 11.41 5,153,041 -0.55(-4.58%)
Dec 19, 2008 11.84 12.25 11.57 11.96 6,004,513 +0.36(+3.11%)
Dec 18, 2008 12.29 12.34 11.36 11.60 5,535,330 -0.61(-5.02%)
Dec 17, 2008 12.27 12.44 11.85 12.22 4,917,052 -0.22(-1.74%)
Dec 16, 2008 11.65 12.47 11.47 12.43 5,591,911 +0.97(+8.46%)
Dec 15, 2008 11.62 11.80 11.13 11.46 3,885,746 -0.08(-0.67%)
Dec 12, 2008 10.98 11.58 10.57 11.54 0 +0.25(+2.26%)
Dec 11, 2008 12.24 12.66 11.26 11.29 5,795,193 -1.31(-10.39%)
Dec 10, 2008 12.00 12.64 11.87 12.59 4,880,349 +0.76(+6.46%)
Dec 09, 2008 12.21 12.72 11.67 11.83 7,387,499 -0.51(-4.13%)
Dec 08, 2008 12.25 12.70 11.89 12.34 6,941,336 +0.59(+5.06%)
Dec 05, 2008 10.81 11.78 10.72 11.75 0 +0.38(+3.36%)
Dec 04, 2008 11.53 12.23 11.09 11.36 5,913,257 -0.40(-3.37%)
Dec 03, 2008 11.43 11.82 10.64 11.76 6,502,429 +0.47(+4.20%)
Dec 02, 2008 10.86 11.31 10.51 11.29 7,122,543 +0.88(+8.43%)
Dec 01, 2008 11.71 11.71 10.38 10.41 6,224,075 -1.63(-13.52%)
Nov 28, 2008 12.28 12.62 11.77 12.04 3,149,504 -0.04(-0.29%)
Nov 26, 2008 11.01 12.07 10.32 12.07 7,492,246 +0.82(+7.30%)
Nov 25, 2008 10.55 11.95 10.27 11.25 16,802,408 +1.11(+10.96%)
Nov 24, 2008 8.717 10.37 8.399 10.14 12,274,311 +1.62(+19.02%)
Nov 21, 2008 8.936 8.936 8.165 8.519 12,699,078 +0.10(+1.18%)
Nov 20, 2008 9.432 9.771 8.208 8.420 13,080,049 -1.12(-11.79%)
Nov 19, 2008 10.21 10.37 9.481 9.545 6,467,889 -0.88(-8.42%)
Nov 18, 2008 10.37 10.66 10.10 10.42 6,922,303 +0.05(+0.48%)
Nov 17, 2008 10.75 10.97 10.37 10.37 6,790,060 -0.49(-4.50%)
Nov 14, 2008 12.69 12.74 10.65 10.86 0 -2.00(-15.57%)
Nov 13, 2008 12.45 13.08 11.61 12.86 8,472,219 +0.45(+3.59%)
Nov 12, 2008 13.34 13.49 12.39 12.42 5,974,274 -1.22(-8.93%)
Nov 11, 2008 14.02 14.12 12.86 13.63 6,499,437 -0.69(-4.84%)
Nov 10, 2008 15.34 15.38 13.98 14.33 5,416,841 -0.75(-4.97%)
Nov 07, 2008 14.80 15.17 14.58 15.08 0 +0.44(+3.00%)
Nov 06, 2008 15.92 16.17 14.46 14.64 5,588,799 -1.43(-8.89%)
Nov 05, 2008 17.17 17.17 15.95 16.07 3,053,525 -1.09(-6.35%)
Nov 04, 2008 16.80 17.32 16.33 17.16 4,906,472 +0.96(+5.94%)
Nov 03, 2008 17.29 17.39 16.05 16.20 5,247,996 -1.12(-6.50%)
Oct 31, 2008 16.97 17.46 16.67 17.32 0 +0.35(+2.04%)
Oct 30, 2008 17.33 18.55 16.71 16.97 8,536,590 +0.33(+2.00%)
Oct 29, 2008 15.10 17.25 14.77 16.64 9,810,020 +1.58(+10.53%)
Oct 28, 2008 13.73 15.11 13.25 15.06 6,883,600 +1.71(+12.77%)
Oct 27, 2008 13.81 14.07 13.35 13.35 4,648,765 -0.71(-5.08%)
Oct 24, 2008 14.00 14.41 13.61 14.07 0 -0.97(-6.45%)
Oct 23, 2008 15.81 16.12 14.63 15.04 11,392,186 -0.78(-4.92%)
Oct 22, 2008 17.77 17.88 15.16 15.81 11,360,509 -2.39(-13.14%)
Oct 21, 2008 18.56 18.83 18.00 18.21 5,915,171 -0.37(-1.98%)
Oct 20, 2008 18.23 18.81 17.69 18.57 5,539,233 +0.31(+1.70%)
Oct 17, 2008 17.90 18.74 17.60 18.26 0 -0.38(-2.01%)
Oct 16, 2008 17.33 18.82 17.07 18.64 13,632,060 +1.28(+7.38%)
Oct 15, 2008 20.34 20.34 17.30 17.36 11,157,834 -2.97(-14.62%)
Oct 14, 2008 22.44 22.57 19.63 20.33 9,533,375 -1.16(-5.40%)
Oct 13, 2008 21.92 21.92 20.26 21.49 6,278,737 +0.59(+2.81%)
Oct 10, 2008 18.10 24.06 17.76 20.90 0 +1.20(+6.07%)
Oct 09, 2008 20.86 21.40 19.12 19.71 7,084,890 -0.83(-4.06%)
Oct 08, 2008 19.85 22.00 19.81 20.54 7,877,473 -0.04(-0.21%)
Oct 07, 2008 23.04 23.35 20.51 20.58 8,196,665 -2.02(-8.95%)
Oct 06, 2008 22.57 22.78 21.14 22.61 9,677,548 -0.46(-1.99%)
Oct 03, 2008 24.43 24.69 23.03 23.07 0 -0.93(-3.89%)
Oct 02, 2008 25.54 25.95 23.72 24.00 9,646,065 -1.99(-7.65%)
Oct 01, 2008 25.92 26.12 25.45 25.99 5,467,437 -0.40(-1.53%)
Sep 30, 2008 27.13 27.36 25.44 26.39 5,348,920 -0.45(-1.66%)
Sep 29, 2008 27.72 27.81 25.72 26.84 7,478,545 -1.26(-4.48%)
Sep 26, 2008 27.37 28.24 27.22 28.10 0 +0.34(+1.21%)
Sep 25, 2008 27.75 28.21 27.27 27.76 4,572,299 +0.27(+0.97%)
Sep 24, 2008 28.05 28.35 27.43 27.49 3,304,902 -0.48(-1.73%)
Sep 23, 2008 28.81 29.18 27.79 27.98 2,995,585 -0.79(-2.76%)
Sep 22, 2008 29.81 29.93 28.63 28.77 3,410,099 -1.26(-4.21%)
Sep 19, 2008 31.27 33.72 29.75 30.03 0 +0.39(+1.30%)
Sep 18, 2008 27.83 29.86 27.34 29.65 9,394,712 +1.82(+6.56%)
Sep 17, 2008 27.89 28.18 27.18 27.82 6,197,768 -0.49(-1.73%)
Sep 16, 2008 27.58 28.46 27.35 28.31 5,805,822 -0.04(-0.12%)
Sep 15, 2008 27.37 28.59 27.25 28.35 5,788,536 -0.06(-0.22%)
Sep 12, 2008 28.71 28.93 28.01 28.41 0 -0.60(-2.08%)
Sep 11, 2008 28.59 29.02 27.72 29.02 4,878,288 -0.07(-0.24%)
Sep 10, 2008 28.78 29.54 28.47 29.09 4,553,721 +0.42(+1.47%)
Sep 09, 2008 28.47 29.53 28.38 28.67 5,449,657 +0.18(+0.64%)
Sep 08, 2008 28.34 29.10 27.72 28.48 3,686,172 +0.98(+3.55%)
Sep 05, 2008 27.37 27.62 26.48 27.51 0 -0.61(-2.17%)
Sep 04, 2008 28.69 29.34 27.96 28.12 3,882,257 -0.87(-3.00%)
Sep 03, 2008 28.52 29.35 28.51 28.99 3,325,834 +0.34(+1.18%)
Sep 02, 2008 28.41 30.02 28.34 28.65 4,741,875 +0.74(+2.64%)
Aug 29, 2008 28.01 28.29 27.81 27.91 0 -0.33(-1.17%)
Aug 28, 2008 27.37 28.30 26.98 28.24 2,958,602 +1.00(+3.66%)
Aug 27, 2008 27.21 27.51 26.86 27.25 1,320,539 +0.04(+0.13%)
Aug 26, 2008 26.81 27.26 26.50 27.21 2,137,698 +0.18(+0.68%)
Aug 25, 2008 27.65 28.03 26.77 27.03 2,298,001 -0.88(-3.17%)
Aug 22, 2008 27.18 27.94 27.16 27.91 0 +0.90(+3.32%)
Aug 21, 2008 27.44 27.44 26.62 27.02 4,354,210 -0.57(-2.06%)
Aug 20, 2008 28.10 28.24 26.70 27.58 6,679,526 -0.60(-2.14%)
Aug 19, 2008 29.39 29.40 28.05 28.19 5,071,912 -1.59(-5.35%)
Aug 18, 2008 29.94 30.16 29.35 29.78 4,884,812 -0.08(-0.28%)
Aug 15, 2008 28.93 29.86 28.60 29.86 0 +0.85(+2.93%)
Aug 14, 2008 28.38 29.61 27.96 29.02 3,810,919 +0.30(+1.05%)
Aug 13, 2008 28.91 29.00 27.96 28.71 3,561,351 -0.34(-1.18%)
Aug 12, 2008 29.82 29.98 28.99 29.06 3,813,798 -0.80(-2.68%)
Aug 11, 2008 29.35 30.78 28.92 29.86 7,215,616 +0.56(+1.92%)
Aug 08, 2008 28.21 29.47 27.87 29.30 7,144,791 +1.21(+4.30%)
Aug 07, 2008 28.16 28.76 27.41 28.09 4,395,112 -0.44(-1.53%)
Aug 06, 2008 27.78 28.71 27.40 28.52 4,132,748 +0.51(+1.83%)
Aug 05, 2008 26.78 28.14 26.73 28.01 4,996,110 +1.47(+5.55%)
Aug 04, 2008 26.45 26.81 26.13 26.54 2,746,591 -0.03(-0.11%)
Aug 01, 2008 26.43 27.16 25.96 26.57 3,533,985 +0.01(+0.05%)
Jul 31, 2008 26.67 27.26 25.86 26.55 3,752,370 -0.27(-1.02%)
Jul 30, 2008 26.83 27.47 26.25 26.83 3,788,223 +0.25(+0.92%)
Jul 29, 2008 26.58 26.59 25.61 26.58 4,043,963 +0.88(+3.44%)
Jul 28, 2008 26.01 26.16 25.63 25.70 3,102,668 -0.36(-1.40%)
Jul 25, 2008 26.06 26.55 25.89 26.06 2,697,117 +0.11(+0.41%)
Jul 24, 2008 27.43 27.69 25.69 25.96 4,214,956 -1.63(-5.90%)
Jul 23, 2008 26.55 27.70 26.24 27.58 5,618,996 +0.90(+3.37%)
Jul 22, 2008 26.13 26.69 25.94 26.69 6,189,587 +0.55(+2.09%)
Jul 21, 2008 26.25 26.88 25.35 26.14 5,097,304 -0.14(-0.53%)
Jul 18, 2008 27.24 27.25 25.91 26.28 6,319,497 -0.90(-3.30%)
Jul 17, 2008 27.37 27.75 25.96 27.18 12,048,112 +1.79(+7.05%)
Jul 16, 2008 23.73 25.44 23.65 25.39 6,138,592 +1.66(+7.01%)
Jul 15, 2008 23.04 24.19 22.58 23.73 5,110,802 +0.52(+2.24%)
Jul 14, 2008 23.62 23.85 23.00 23.21 4,320,114 -0.18(-0.78%)
Jul 11, 2008 23.46 23.61 22.69 23.39 5,179,723 -0.26(-1.10%)
Jul 10, 2008 24.45 24.49 23.42 23.65 4,855,904 -0.75(-3.08%)
Jul 09, 2008 25.66 25.67 24.40 24.40 3,097,963 -1.28(-4.97%)
Jul 08, 2008 24.91 25.68 24.68 25.68 4,713,488 +0.57(+2.26%)
Jul 07, 2008 24.95 25.42 24.62 25.11 3,326,993 +0.17(+0.68%)
Jul 04, 2008 24.92 25.29 24.67 24.94 2,871,499 +0.00(+0.00%)
Jul 03, 2008 24.92 25.29 24.67 24.94 2,871,499 +0.05(+0.20%)
Jul 02, 2008 25.84 26.00 24.84 24.89 4,313,671 -0.95(-3.67%)
Jul 01, 2008 25.12 26.05 24.85 25.84 5,361,130 +0.39(+1.54%)
Jun 30, 2008 25.61 25.85 25.07 25.44 3,245,661 -0.26(-1.01%)
Jun 27, 2008 25.52 25.80 25.26 25.70 3,374,241 +0.26(+1.02%)
Jun 26, 2008 25.82 25.94 25.23 25.44 5,585,515 -0.65(-2.50%)
Jun 25, 2008 26.22 27.01 26.01 26.10 2,929,852 -0.08(-0.29%)
Jun 24, 2008 25.96 26.76 25.90 26.17 3,319,286 +0.08(+0.30%)
Jun 23, 2008 26.17 26.40 25.98 26.10 3,129,091 -0.04(-0.13%)
Jun 20, 2008 26.64 27.01 25.80 26.13 4,834,484 -0.77(-2.87%)
Jun 19, 2008 26.22 27.00 26.11 26.90 2,460,933 +0.72(+2.73%)
Jun 18, 2008 27.19 27.31 25.98 26.19 5,051,071 -1.13(-4.14%)
Jun 17, 2008 27.59 27.87 27.24 27.32 1,929,938 -0.18(-0.64%)
Jun 16, 2008 27.19 27.63 26.80 27.49 2,531,110 +0.18(+0.64%)
Jun 13, 2008 26.87 27.35 26.57 27.32 2,291,966 +0.59(+2.21%)
Jun 12, 2008 26.74 27.54 26.49 26.73 2,686,225 +0.29(+1.09%)
Jun 11, 2008 27.37 27.39 26.44 26.44 2,844,724 -0.93(-3.38%)
Jun 10, 2008 27.19 27.81 27.02 27.37 3,031,253 +0.01(+0.03%)
Jun 09, 2008 27.84 28.07 27.25 27.36 3,624,928 -0.56(-2.01%)
Jun 06, 2008 28.47 28.50 27.82 27.92 4,352,112 -0.84(-2.93%)
Jun 05, 2008 28.55 28.90 28.33 28.76 2,307,891 +0.38(+1.33%)
Jun 04, 2008 27.93 28.85 27.93 28.38 2,724,685 +0.32(+1.15%)
Jun 03, 2008 28.17 28.58 27.71 28.06 3,322,328 -0.36(-1.28%)
Jun 02, 2008 29.03 29.17 27.99 28.43 3,327,463 -0.74(-2.55%)
May 30, 2008 28.49 29.30 28.33 29.17 4,100,436 +0.74(+2.59%)
May 29, 2008 27.76 28.53 27.76 28.43 2,162,196 +0.64(+2.30%)
May 28, 2008 27.37 27.93 27.37 27.80 3,629,088 +0.46(+1.69%)
May 27, 2008 26.65 27.38 26.29 27.33 3,777,893 +0.71(+2.66%)
May 26, 2008 27.32 27.32 26.31 26.62 0 +0.00(+0.00%)
May 23, 2008 27.32 27.32 26.31 26.62 2,986,921 -0.78(-2.84%)
May 22, 2008 27.20 27.84 27.05 27.40 1,562,283 +0.14(+0.51%)
May 21, 2008 28.28 28.29 27.06 27.26 2,440,379 -0.83(-2.95%)
May 20, 2008 28.29 28.51 27.88 28.09 2,636,169 -0.53(-1.86%)
May 19, 2008 27.99 29.15 27.99 28.62 3,487,528 +0.59(+2.10%)
May 16, 2008 28.07 28.27 27.88 28.03 3,062,595 +0.03(+0.10%)
May 15, 2008 27.57 28.06 27.28 28.01 2,448,887 +0.40(+1.45%)
May 14, 2008 27.32 28.03 27.32 27.61 2,325,289 +0.23(+0.85%)
May 13, 2008 27.37 27.69 27.23 27.37 1,856,170 -0.01(-0.05%)
May 12, 2008 26.83 27.46 26.70 27.39 1,470,330 +0.69(+2.58%)
May 09, 2008 26.67 26.96 26.53 26.70 1,664,071 -0.10(-0.37%)
May 08, 2008 26.76 27.00 26.52 26.80 1,883,892 +0.09(+0.34%)
May 07, 2008 27.40 27.89 26.66 26.71 2,436,693 -0.81(-2.96%)
May 06, 2008 26.80 27.70 26.80 27.52 2,340,072 +0.37(+1.37%)
May 05, 2008 27.44 27.44 26.83 27.15 2,012,042 -0.25(-0.90%)
May 02, 2008 27.96 27.96 27.15 27.39 1,983,478 -0.34(-1.24%)
May 01, 2008 27.04 28.05 26.84 27.74 3,120,800 +0.90(+3.35%)
Apr 30, 2008 27.84 27.88 26.83 26.84 3,716,539 -0.84(-3.02%)
Apr 29, 2008 27.77 28.05 27.58 27.68 2,372,199 -0.08(-0.28%)
Apr 28, 2008 27.74 27.94 27.25 27.75 2,488,136 +0.14(+0.51%)
Apr 25, 2008 27.10 27.71 27.04 27.61 3,327,330 +0.60(+2.21%)
Apr 24, 2008 26.27 27.23 26.20 27.02 3,606,279 +0.76(+2.89%)
Apr 23, 2008 25.96 26.37 25.93 26.26 2,365,973 +0.08(+0.32%)
Apr 22, 2008 26.16 26.50 25.82 26.17 3,880,830 -0.14(-0.53%)
Apr 21, 2008 26.11 26.55 26.10 26.31 4,159,600 -0.18(-0.69%)
Apr 18, 2008 25.41 26.57 25.26 26.50 8,015,366 +1.17(+4.63%)
Apr 17, 2008 24.00 25.54 23.93 25.32 11,830,282 -0.49(-1.90%)
Apr 16, 2008 25.16 25.84 25.11 25.82 3,950,876 +0.64(+2.54%)
Apr 15, 2008 25.07 25.38 24.50 25.18 4,587,086 +0.32(+1.27%)
Apr 14, 2008 25.59 25.59 24.79 24.86 5,144,584 -1.14(-4.40%)
Apr 11, 2008 25.95 26.52 25.89 26.01 3,658,504 -0.60(-2.27%)
Apr 10, 2008 26.39 27.17 26.37 26.61 1,744,108 +0.17(+0.64%)
Apr 09, 2008 27.38 27.38 26.42 26.44 2,405,174 -1.16(-4.22%)
Apr 08, 2008 27.52 27.87 27.29 27.61 1,768,404 -0.06(-0.20%)
Apr 07, 2008 27.68 27.96 27.41 27.66 1,684,531 +0.14(+0.51%)
Apr 04, 2008 27.65 27.86 27.18 27.52 1,722,248 -0.12(-0.43%)
Apr 03, 2008 27.43 27.79 27.23 27.64 1,990,904 +0.01(+0.05%)
Apr 02, 2008 27.68 28.16 27.37 27.63 2,433,086 +0.18(+0.66%)
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.