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

American Realty Investors (NY: ARL )

14.09 +0.08 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 30, 2008 11.25 11.50 11.12 11.15 9,091 -0.01(-0.09%)
Apr 29, 2008 11.50 11.50 10.97 11.16 10,223 -0.21(-1.85%)
Apr 28, 2008 10.66 11.47 10.66 11.37 18,834 +1.11(+10.82%)
Apr 25, 2008 10.21 10.40 10.19 10.26 4,400 +0.00(+0.00%)
Apr 24, 2008 10.00 10.35 10.00 10.26 7,100 +0.19(+1.89%)
Apr 23, 2008 9.980 10.25 9.930 10.07 23,110 +0.09(+0.90%)
Apr 22, 2008 10.14 10.50 9.980 9.980 8,900 -0.42(-4.04%)
Apr 21, 2008 10.14 10.72 10.00 10.40 25,100 +0.39(+3.90%)
Apr 18, 2008 10.15 10.46 9.973 10.01 19,300 -0.09(-0.89%)
Apr 17, 2008 10.15 10.40 10.10 10.10 8,800 -0.05(-0.49%)
Apr 16, 2008 10.40 10.89 10.10 10.15 13,467 -0.41(-3.88%)
Apr 15, 2008 10.80 11.08 10.47 10.56 26,600 -0.33(-3.03%)
Apr 14, 2008 11.05 11.30 10.80 10.89 21,400 -0.31(-2.77%)
Apr 11, 2008 10.88 11.36 10.88 11.20 7,300 +0.04(+0.36%)
Apr 10, 2008 10.65 11.16 10.65 11.16 9,400 +0.52(+4.89%)
Apr 09, 2008 10.25 10.64 10.05 10.64 12,800 +0.22(+2.11%)
Apr 08, 2008 9.790 10.42 9.750 10.42 25,200 +0.54(+5.47%)
Apr 07, 2008 9.000 9.900 8.850 9.880 20,400 +0.97(+10.89%)
Apr 04, 2008 9.730 9.730 8.790 8.910 17,000 -0.34(-3.68%)
Apr 03, 2008 9.750 10.23 8.980 9.250 15,500 -0.90(-8.87%)
Apr 02, 2008 10.35 10.51 10.15 10.15 13,400 +0.00(+0.00%)
Apr 01, 2008 10.70 10.90 10.02 10.15 33,600 -0.86(-7.81%)
Mar 31, 2008 11.80 11.80 10.84 11.01 35,300 -0.68(-5.82%)
Mar 28, 2008 11.68 11.90 11.67 11.69 8,900 -0.01(-0.09%)
Mar 27, 2008 11.62 12.07 11.62 11.70 6,200 +0.04(+0.34%)
Mar 26, 2008 11.70 11.90 11.66 11.66 3,000 -0.14(-1.19%)
Mar 25, 2008 12.10 12.25 11.80 11.80 21,400 -0.40(-3.28%)
Mar 24, 2008 12.15 12.32 12.00 12.20 6,300 +0.04(+0.33%)
Mar 21, 2008 12.07 12.29 12.07 12.16 9,500 +0.00(+0.00%)
Mar 20, 2008 12.07 12.29 12.07 12.16 9,500 +0.11(+0.91%)
Mar 19, 2008 12.17 12.33 12.05 12.05 10,400 -0.26(-2.11%)
Mar 18, 2008 12.30 12.34 11.99 12.31 28,100 +0.20(+1.65%)
Mar 17, 2008 12.10 12.30 12.02 12.11 12,301 +0.09(+0.75%)
Mar 14, 2008 11.94 12.18 11.86 12.02 13,100 +0.02(+0.17%)
Mar 13, 2008 12.08 12.18 11.65 12.00 11,600 +0.05(+0.42%)
Mar 12, 2008 11.93 12.30 11.76 11.95 14,000 +0.08(+0.67%)
Mar 11, 2008 10.85 12.01 10.60 11.87 47,200 +0.95(+8.70%)
Mar 10, 2008 10.49 11.16 10.43 10.92 31,200 +0.45(+4.30%)
Mar 07, 2008 10.67 10.82 10.21 10.47 16,800 -0.30(-2.79%)
Mar 06, 2008 10.65 10.99 10.55 10.77 20,800 +0.12(+1.13%)
Mar 05, 2008 10.23 10.65 10.20 10.65 9,300 +0.32(+3.10%)
Mar 04, 2008 10.16 10.45 10.15 10.33 12,000 +0.23(+2.28%)
Mar 03, 2008 9.910 10.25 9.350 10.10 9,300 +0.10(+1.00%)
Feb 29, 2008 10.40 10.40 9.700 10.00 16,600 -0.31(-3.01%)
Feb 28, 2008 10.20 10.31 9.850 10.31 10,900 +0.04(+0.39%)
Feb 27, 2008 10.11 10.27 10.10 10.27 3,300 -0.01(-0.10%)
Feb 26, 2008 10.38 10.38 10.01 10.28 1,500 +0.21(+2.09%)
Feb 25, 2008 9.800 10.07 9.680 10.07 4,700 +0.15(+1.51%)
Feb 22, 2008 9.960 9.980 9.790 9.920 2,800 +0.04(+0.40%)
Feb 21, 2008 9.800 10.00 9.700 9.880 4,500 -0.02(-0.20%)
Feb 20, 2008 9.700 10.00 9.680 9.900 10,500 +0.15(+1.54%)
Feb 19, 2008 9.600 9.800 9.500 9.750 10,700 +0.01(+0.10%)
Feb 18, 2008 10.04 10.04 9.740 9.740 0 +0.00(+0.00%)
Feb 15, 2008 10.04 10.04 9.740 9.740 5,100 -0.37(-3.66%)
Feb 14, 2008 9.910 10.15 9.910 10.11 3,000 +0.27(+2.74%)
Feb 13, 2008 9.600 9.950 9.550 9.840 9,100 +0.14(+1.44%)
Feb 12, 2008 9.500 9.740 9.500 9.700 15,800 +0.17(+1.78%)
Feb 11, 2008 9.280 9.530 9.280 9.530 1,600 +0.33(+3.59%)
Feb 08, 2008 9.250 9.250 9.110 9.200 1,900 +0.05(+0.55%)
Feb 07, 2008 9.150 9.150 9.150 9.150 0 +0.00(+0.00%)
Feb 06, 2008 9.010 9.150 9.010 9.150 6,800 +0.15(+1.67%)
Feb 05, 2008 8.990 9.000 8.980 9.000 2,400 +0.05(+0.56%)
Feb 04, 2008 9.250 9.250 8.930 8.950 2,000 +0.07(+0.79%)
Feb 01, 2008 8.800 8.880 8.800 8.880 3,900 +0.08(+0.91%)
Jan 31, 2008 8.800 8.800 8.710 8.800 2,000 +0.00(+0.00%)
Jan 30, 2008 8.800 8.850 8.800 8.800 3,000 +0.05(+0.57%)
Jan 29, 2008 8.900 8.910 8.750 8.750 1,500 -0.08(-0.91%)
Jan 28, 2008 9.330 9.450 8.800 8.830 17,707 -0.51(-5.46%)
Jan 25, 2008 9.340 9.340 9.340 9.340 0 +0.00(+0.00%)
Jan 24, 2008 9.340 9.340 9.340 9.340 200 -0.07(-0.74%)
Jan 23, 2008 9.350 9.410 9.350 9.410 1,300 -0.01(-0.11%)
Jan 22, 2008 9.250 9.440 9.250 9.420 1,000 +0.07(+0.75%)
Jan 21, 2008 9.350 9.410 9.310 9.350 0 +0.00(+0.00%)
Jan 18, 2008 9.350 9.410 9.310 9.350 2,600 -0.02(-0.21%)
Jan 17, 2008 9.410 9.450 9.370 9.370 1,000 -0.04(-0.43%)
Jan 16, 2008 9.390 9.410 9.340 9.410 5,600 -0.19(-1.98%)
Jan 15, 2008 9.700 9.700 9.550 9.600 10,800 -0.10(-1.03%)
Jan 14, 2008 9.550 9.700 9.548 9.700 5,600 +0.13(+1.38%)
Jan 11, 2008 9.620 9.670 9.568 9.568 3,000 -0.09(-0.95%)
Jan 10, 2008 9.550 9.660 9.550 9.660 700 -0.03(-0.31%)
Jan 09, 2008 9.500 9.690 9.500 9.690 2,900 +0.19(+2.00%)
Jan 08, 2008 9.500 9.510 9.500 9.500 2,300 -0.11(-1.14%)
Jan 07, 2008 9.800 9.900 9.450 9.610 8,300 -0.28(-2.83%)
Jan 04, 2008 9.900 9.900 9.890 9.890 1,800 +0.00(+0.00%)
Jan 03, 2008 9.890 9.900 9.810 9.890 1,300 +0.02(+0.20%)
Jan 02, 2008 9.850 9.880 9.780 9.870 2,200 +0.07(+0.71%)
Jan 01, 2008 9.500 10.25 9.460 9.800 0 +0.00(+0.00%)
Dec 31, 2007 9.500 10.25 9.460 9.800 57,300 +0.29(+3.05%)
Dec 28, 2007 9.480 9.600 9.480 9.510 3,500 +0.00(+0.00%)
Dec 27, 2007 8.450 9.600 8.450 9.510 15,100 +0.67(+7.58%)
Dec 26, 2007 9.600 9.600 8.840 8.840 3,400 -0.84(-8.66%)
Dec 24, 2007 9.600 9.750 9.600 9.678 1,700 +0.03(+0.29%)
Dec 21, 2007 9.400 10.50 9.112 9.650 32,100 +0.14(+1.47%)
Dec 20, 2007 9.520 9.520 9.420 9.510 1,300 -0.11(-1.14%)
Dec 19, 2007 9.690 9.690 9.620 9.620 1,600 -0.13(-1.33%)
Dec 18, 2007 9.580 9.990 9.480 9.750 20,300 +0.25(+2.63%)
Dec 17, 2007 9.500 9.500 9.500 9.500 200 -0.12(-1.27%)
Dec 14, 2007 9.622 9.622 9.622 9.622 0 +0.00(+0.00%)
Dec 13, 2007 9.500 9.650 9.500 9.622 1,300 +0.02(+0.23%)
Dec 12, 2007 9.260 9.600 9.260 9.600 15,600 +0.25(+2.67%)
Dec 11, 2007 9.250 9.350 9.250 9.350 1,000 -0.03(-0.36%)
Dec 10, 2007 9.150 9.384 9.090 9.384 15,100 +0.23(+2.56%)
Dec 07, 2007 9.000 9.200 9.000 9.150 5,700 +0.35(+3.98%)
Dec 06, 2007 8.870 8.870 8.800 8.800 1,200 -0.09(-1.01%)
Dec 05, 2007 8.850 8.900 8.850 8.890 700 -0.04(-0.45%)
Dec 04, 2007 8.930 8.930 8.930 8.930 2,000 +0.01(+0.11%)
Dec 03, 2007 8.840 9.030 8.840 8.920 700 +0.07(+0.79%)
Nov 30, 2007 8.700 8.850 8.650 8.850 46,100 +0.09(+1.03%)
Nov 29, 2007 8.770 8.770 8.690 8.760 3,800 -0.01(-0.11%)
Nov 28, 2007 8.770 8.770 8.770 8.770 0 +0.00(+0.00%)
Nov 27, 2007 8.760 8.800 8.750 8.770 4,200 +0.02(+0.23%)
Nov 26, 2007 8.750 8.780 8.740 8.750 800 -0.05(-0.57%)
Nov 23, 2007 8.800 8.800 8.800 8.800 200 +0.05(+0.57%)
Nov 21, 2007 8.560 8.800 8.560 8.750 10,900 +0.18(+2.10%)
Nov 20, 2007 8.570 8.570 8.570 8.570 100 -0.04(-0.46%)
Nov 19, 2007 8.650 8.650 8.610 8.610 300 -0.04(-0.46%)
Nov 16, 2007 8.590 8.650 8.590 8.650 200 -0.11(-1.26%)
Nov 15, 2007 8.700 8.760 8.670 8.760 4,800 +0.10(+1.15%)
Nov 14, 2007 8.670 8.670 8.660 8.660 700 +0.01(+0.12%)
Nov 13, 2007 8.600 8.700 8.550 8.650 5,700 +0.00(+0.00%)
Nov 12, 2007 8.650 8.650 8.650 8.650 0 +0.00(+0.00%)
Nov 09, 2007 8.610 8.660 8.610 8.650 1,000 +0.00(+0.00%)
Nov 08, 2007 8.570 8.650 8.570 8.650 6,300 +0.07(+0.82%)
Nov 07, 2007 8.380 8.650 8.360 8.580 8,700 +0.19(+2.26%)
Nov 06, 2007 7.930 8.460 7.930 8.390 11,300 +0.43(+5.40%)
Nov 05, 2007 7.910 7.960 7.910 7.960 3,300 +0.04(+0.51%)
Nov 02, 2007 7.860 7.920 7.860 7.920 2,200 +0.12(+1.54%)
Nov 01, 2007 7.310 7.899 7.250 7.800 9,100 +0.41(+5.55%)
Oct 31, 2007 7.350 7.440 7.350 7.390 1,100 -0.01(-0.14%)
Oct 30, 2007 7.410 7.410 7.400 7.400 2,900 -0.05(-0.67%)
Oct 29, 2007 7.240 7.450 7.220 7.450 8,400 +0.30(+4.20%)
Oct 26, 2007 7.110 7.170 7.040 7.150 4,700 +0.05(+0.70%)
Oct 25, 2007 7.100 7.100 7.100 7.100 600 -0.08(-1.11%)
Oct 24, 2007 7.270 7.280 7.180 7.180 600 -0.12(-1.64%)
Oct 23, 2007 7.210 7.310 7.210 7.300 1,500 +0.08(+1.11%)
Oct 22, 2007 7.300 7.310 7.220 7.220 800 -0.13(-1.77%)
Oct 19, 2007 7.350 7.350 7.340 7.350 800 +0.00(+0.00%)
Oct 18, 2007 7.350 7.350 7.350 7.350 100 +0.00(+0.00%)
Oct 17, 2007 7.470 7.470 7.350 7.350 700 -0.02(-0.27%)
Oct 16, 2007 7.450 7.450 7.370 7.370 2,600 -0.03(-0.41%)
Oct 15, 2007 7.400 7.400 7.400 7.400 200 -0.01(-0.13%)
Oct 12, 2007 7.360 7.450 7.360 7.410 4,300 +0.04(+0.54%)
Oct 11, 2007 7.370 7.370 7.370 7.370 0 +0.00(+0.00%)
Oct 10, 2007 7.360 7.370 7.360 7.370 400 +0.05(+0.68%)
Oct 09, 2007 7.310 7.320 7.300 7.320 3,300 -0.03(-0.41%)
Oct 08, 2007 7.250 7.350 7.150 7.350 8,800 +0.05(+0.68%)
Oct 05, 2007 7.310 7.310 7.300 7.300 200 -0.05(-0.68%)
Oct 04, 2007 7.350 7.350 7.350 7.350 100 -0.01(-0.14%)
Oct 03, 2007 7.360 7.360 7.360 7.360 2,000 +0.05(+0.68%)
Oct 02, 2007 7.310 7.310 7.310 7.310 0 +0.00(+0.00%)
Oct 01, 2007 7.350 7.350 7.310 7.310 700 -0.05(-0.68%)
Sep 28, 2007 7.350 7.360 7.350 7.360 3,200 +0.01(+0.14%)
Sep 27, 2007 7.400 7.400 7.320 7.350 3,900 -0.08(-1.08%)
Sep 26, 2007 7.390 7.430 7.390 7.430 1,700 -0.04(-0.54%)
Sep 25, 2007 7.330 7.470 7.200 7.470 5,300 +0.04(+0.54%)
Sep 24, 2007 7.340 7.430 7.340 7.430 2,000 -0.01(-0.13%)
Sep 21, 2007 7.350 7.440 7.340 7.440 14,600 +0.22(+3.05%)
Sep 20, 2007 7.290 7.330 7.130 7.220 6,700 -0.17(-2.30%)
Sep 19, 2007 7.490 7.490 7.380 7.390 600 -0.03(-0.40%)
Sep 18, 2007 7.400 7.420 7.400 7.420 300 +0.03(+0.41%)
Sep 17, 2007 7.350 7.390 7.350 7.390 1,800 +0.05(+0.68%)
Sep 14, 2007 7.370 7.540 7.300 7.340 3,900 -0.10(-1.34%)
Sep 13, 2007 7.400 7.440 7.400 7.440 3,600 -0.01(-0.13%)
Sep 12, 2007 7.450 7.460 7.450 7.450 2,000 -0.05(-0.67%)
Sep 11, 2007 7.330 7.500 7.310 7.500 14,900 +0.07(+0.94%)
Sep 10, 2007 7.400 7.440 7.400 7.430 300 -0.07(-0.93%)
Sep 07, 2007 7.500 7.500 7.500 7.500 100 -0.05(-0.66%)
Sep 06, 2007 7.550 7.550 7.530 7.550 400 +0.02(+0.27%)
Sep 05, 2007 7.610 7.610 7.530 7.530 300 -0.17(-2.21%)
Sep 04, 2007 7.700 7.700 7.700 7.700 0 +0.00(+0.00%)
Aug 31, 2007 7.610 7.700 7.610 7.700 900 +0.07(+0.92%)
Aug 30, 2007 7.720 7.770 7.600 7.630 4,600 -0.16(-2.05%)
Aug 29, 2007 7.790 7.790 7.790 7.790 2,400 -0.01(-0.13%)
Aug 28, 2007 7.800 7.800 7.800 7.800 100 -0.08(-1.02%)
Aug 27, 2007 7.870 7.880 7.870 7.880 2,200 -0.01(-0.13%)
Aug 24, 2007 7.870 7.890 7.870 7.890 200 -0.01(-0.13%)
Aug 23, 2007 7.900 7.930 7.900 7.900 1,700 +0.06(+0.77%)
Aug 22, 2007 7.840 7.840 7.840 7.840 500 +0.00(+0.00%)
Aug 21, 2007 7.740 7.850 7.620 7.840 3,800 +0.12(+1.55%)
Aug 20, 2007 7.810 7.810 7.670 7.720 1,300 -0.14(-1.78%)
Aug 17, 2007 7.860 7.860 7.860 7.860 200 -0.01(-0.13%)
Aug 16, 2007 7.710 7.990 7.710 7.870 9,800 +0.11(+1.42%)
Aug 15, 2007 7.740 7.760 7.650 7.760 11,500 +0.01(+0.13%)
Aug 14, 2007 7.510 7.750 7.000 7.750 19,600 +0.14(+1.84%)
Aug 13, 2007 7.550 7.610 7.550 7.610 2,900 +0.01(+0.13%)
Aug 10, 2007 7.700 7.700 7.590 7.600 1,700 -0.10(-1.30%)
Aug 09, 2007 7.800 7.800 7.700 7.700 500 -0.04(-0.52%)
Aug 08, 2007 7.720 7.840 7.720 7.740 2,900 -0.06(-0.77%)
Aug 07, 2007 7.810 7.820 7.800 7.800 1,700 +0.00(+0.00%)
Aug 06, 2007 7.750 7.900 7.750 7.800 17,000 +0.00(+0.00%)
Aug 03, 2007 7.830 7.960 7.800 7.800 4,700 -0.16(-2.01%)
Aug 02, 2007 7.950 7.960 7.940 7.960 4,100 +0.06(+0.76%)
Aug 01, 2007 7.910 7.910 7.840 7.900 2,000 +0.03(+0.38%)
Jul 31, 2007 7.850 7.900 7.850 7.870 600 -0.04(-0.51%)
Jul 30, 2007 7.760 7.910 7.760 7.910 3,500 +0.11(+1.41%)
Jul 27, 2007 7.820 7.820 7.800 7.800 600 -0.09(-1.14%)
Jul 26, 2007 7.840 7.890 7.840 7.890 500 -0.11(-1.38%)
Jul 25, 2007 7.640 8.000 7.640 8.000 5,100 +0.35(+4.58%)
Jul 24, 2007 7.630 7.650 7.580 7.650 2,800 -0.03(-0.39%)
Jul 23, 2007 7.730 7.730 7.680 7.680 400 -0.15(-1.92%)
Jul 20, 2007 7.830 7.830 7.830 7.830 0 +0.00(+0.00%)
Jul 19, 2007 7.820 7.830 7.790 7.830 1,000 +0.05(+0.64%)
Jul 18, 2007 7.750 7.780 7.720 7.780 2,900 -0.04(-0.51%)
Jul 17, 2007 7.820 7.830 7.760 7.820 1,900 -0.10(-1.26%)
Jul 16, 2007 7.970 7.970 7.880 7.920 500 -0.05(-0.63%)
Jul 13, 2007 8.000 8.040 7.970 7.970 1,300 +0.03(+0.38%)
Jul 12, 2007 7.940 7.970 7.910 7.940 1,700 -0.01(-0.13%)
Jul 11, 2007 7.950 7.950 7.950 7.950 500 +0.00(+0.00%)
Jul 10, 2007 7.930 7.950 7.930 7.950 600 -0.05(-0.62%)
Jul 09, 2007 7.960 8.030 7.960 8.000 1,700 -0.01(-0.12%)
Jul 06, 2007 8.130 8.130 8.010 8.010 3,000 -0.18(-2.20%)
Jul 05, 2007 8.150 8.190 8.150 8.190 1,400 -0.01(-0.12%)
Jul 03, 2007 8.200 8.200 8.200 8.200 0 +0.00(+0.00%)
Jul 02, 2007 8.250 8.250 8.200 8.200 1,000 +0.01(+0.12%)
Jun 29, 2007 8.220 8.290 8.150 8.190 3,900 -0.11(-1.33%)
Jun 28, 2007 8.160 8.300 8.160 8.300 1,300 +0.08(+0.97%)
Jun 27, 2007 8.220 8.220 8.200 8.220 500 -0.03(-0.36%)
Jun 26, 2007 8.260 8.260 8.250 8.250 1,300 -0.05(-0.60%)
Jun 25, 2007 8.300 8.300 8.300 8.300 300 +0.00(+0.00%)
Jun 22, 2007 8.300 8.310 8.300 8.300 800 -0.05(-0.60%)
Jun 21, 2007 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Jun 20, 2007 8.350 8.350 8.350 8.350 900 +0.03(+0.36%)
Jun 19, 2007 8.250 8.320 8.250 8.320 1,800 -0.18(-2.12%)
Jun 18, 2007 8.560 8.560 8.500 8.500 2,700 -0.11(-1.28%)
Jun 15, 2007 8.700 8.700 8.610 8.610 2,800 +0.03(+0.35%)
Jun 14, 2007 8.600 8.620 8.580 8.580 3,400 -0.23(-2.61%)
Jun 13, 2007 8.900 8.900 8.810 8.810 600 -0.12(-1.34%)
Jun 12, 2007 9.030 9.030 8.930 8.930 2,200 +0.00(+0.00%)
Jun 11, 2007 9.000 9.030 8.270 8.930 4,100 -0.11(-1.22%)
Jun 08, 2007 9.060 9.100 9.040 9.040 800 -0.17(-1.85%)
Jun 07, 2007 9.210 9.210 9.210 9.210 0 +0.00(+0.00%)
Jun 06, 2007 9.330 9.330 9.170 9.210 1,400 -0.02(-0.22%)
Jun 05, 2007 9.230 9.230 9.230 9.230 200 -0.15(-1.60%)
Jun 04, 2007 9.370 9.380 9.370 9.380 200 -0.04(-0.42%)
Jun 01, 2007 9.420 9.420 9.420 9.420 100 -0.05(-0.53%)
May 31, 2007 9.440 9.480 9.390 9.470 5,400 +0.00(+0.00%)
May 30, 2007 9.460 9.640 9.400 9.470 14,400 +0.04(+0.42%)
May 29, 2007 9.500 9.500 9.430 9.430 900 -0.12(-1.26%)
May 25, 2007 9.600 9.600 9.550 9.550 500 -0.11(-1.14%)
May 24, 2007 9.660 9.660 9.660 9.660 12,200 +0.01(+0.10%)
May 23, 2007 9.710 9.710 9.650 9.650 500 -0.16(-1.63%)
May 22, 2007 9.780 9.810 9.750 9.810 2,800 +0.08(+0.82%)
May 21, 2007 9.810 9.870 9.660 9.730 10,300 -0.19(-1.92%)
May 18, 2007 9.930 9.930 9.850 9.920 401,700 +0.05(+0.51%)
May 17, 2007 9.920 10.00 9.850 9.870 405,900 +0.02(+0.20%)
May 16, 2007 9.770 10.00 9.670 9.850 10,900 +0.05(+0.51%)
May 15, 2007 9.760 9.800 9.750 9.800 1,800 +0.00(+0.00%)
May 14, 2007 9.410 10.00 9.410 9.800 11,300 +0.40(+4.26%)
May 11, 2007 9.520 9.610 9.330 9.400 10,500 -0.12(-1.26%)
May 10, 2007 9.410 9.610 9.360 9.520 17,600 +0.12(+1.28%)
May 09, 2007 9.340 9.550 9.220 9.400 15,700 +0.10(+1.08%)
May 08, 2007 9.320 9.320 9.300 9.300 300 -0.08(-0.85%)
May 07, 2007 9.400 9.500 9.300 9.380 10,200 -0.10(-1.05%)
May 04, 2007 9.480 9.480 9.480 9.480 900 +0.00(+0.00%)
May 03, 2007 9.150 9.500 9.150 9.480 11,100 +0.37(+4.06%)
May 02, 2007 9.070 9.140 9.070 9.110 1,200 +0.05(+0.55%)
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.