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

Pearson Plc ADR (NY: PSO )

12.03 +0.08 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2010 9.850 9.850 9.615 9.615 411,413 -0.13(-1.30%)
Apr 29, 2010 9.603 9.754 9.585 9.742 209,193 +0.42(+4.45%)
Apr 28, 2010 9.362 9.386 9.272 9.326 278,938 -0.19(-2.02%)
Apr 27, 2010 9.651 9.711 9.477 9.519 268,821 -0.18(-1.86%)
Apr 26, 2010 9.820 9.832 9.699 9.699 299,090 -0.02(-0.25%)
Apr 23, 2010 9.609 9.723 9.567 9.723 110,310 +0.17(+1.76%)
Apr 22, 2010 9.483 9.561 9.447 9.555 92,272 +0.01(+0.13%)
Apr 21, 2010 9.513 9.597 9.513 9.543 292,217 +0.04(+0.44%)
Apr 20, 2010 9.471 9.501 9.410 9.501 89,985 +0.17(+1.81%)
Apr 19, 2010 9.260 9.338 9.206 9.332 142,954 -0.01(-0.13%)
Apr 16, 2010 9.404 9.453 9.314 9.344 98,122 -0.13(-1.34%)
Apr 15, 2010 9.428 9.507 9.422 9.471 107,839 -0.08(-0.88%)
Apr 14, 2010 9.368 9.555 9.368 9.555 118,228 +0.29(+3.12%)
Apr 13, 2010 9.248 9.296 9.200 9.266 258,251 -0.01(-0.06%)
Apr 12, 2010 9.302 9.314 9.242 9.272 139,439 -0.02(-0.19%)
Apr 09, 2010 9.248 9.314 9.230 9.290 208,511 +0.04(+0.39%)
Apr 08, 2010 9.170 9.272 9.127 9.254 146,304 +0.01(+0.07%)
Apr 07, 2010 9.302 9.314 9.242 9.248 160,198 -0.19(-2.05%)
Apr 06, 2010 9.418 9.477 9.377 9.441 198,727 -0.01(-0.06%)
Apr 05, 2010 9.353 9.447 9.353 9.447 208,323 +0.12(+1.26%)
Apr 01, 2010 9.353 9.329 9.329 9.329 324,253 +0.08(+0.89%)
Mar 31, 2010 9.253 9.312 9.212 9.247 123,833 +0.03(+0.32%)
Mar 30, 2010 9.217 9.258 9.176 9.217 144,232 +0.09(+0.97%)
Mar 29, 2010 9.217 9.235 9.094 9.129 153,184 +0.04(+0.39%)
Mar 26, 2010 9.070 9.147 9.052 9.094 94,301 +0.06(+0.65%)
Mar 25, 2010 9.064 9.153 9.011 9.035 229,380 +0.18(+2.06%)
Mar 24, 2010 8.858 8.887 8.811 8.852 103,822 -0.10(-1.12%)
Mar 23, 2010 8.941 8.999 8.929 8.952 165,625 +0.02(+0.26%)
Mar 22, 2010 8.770 8.929 8.770 8.929 115,314 +0.12(+1.34%)
Mar 19, 2010 8.988 8.994 8.781 8.811 783,917 -0.26(-2.92%)
Mar 18, 2010 9.029 9.100 8.994 9.076 117,051 +0.01(+0.06%)
Mar 17, 2010 9.070 9.094 9.008 9.070 430,082 +0.04(+0.46%)
Mar 16, 2010 8.970 9.047 8.958 9.029 86,172 +0.10(+1.12%)
Mar 15, 2010 8.899 8.952 8.882 8.929 94,657 -0.05(-0.59%)
Mar 12, 2010 8.964 9.011 8.929 8.982 99,232 +0.05(+0.59%)
Mar 11, 2010 8.846 8.946 8.805 8.929 141,144 +0.06(+0.66%)
Mar 10, 2010 8.811 8.882 8.805 8.870 146,706 +0.00(+0.00%)
Mar 09, 2010 8.876 8.923 8.840 8.870 99,361 -0.04(-0.46%)
Mar 08, 2010 8.982 8.999 8.840 8.911 307,565 +0.04(+0.40%)
Mar 05, 2010 8.770 8.893 8.740 8.876 287,922 +0.18(+2.10%)
Mar 04, 2010 8.699 8.758 8.628 8.693 177,263 +0.11(+1.30%)
Mar 03, 2010 8.493 8.622 8.469 8.581 207,019 +0.17(+1.96%)
Mar 02, 2010 8.463 8.469 8.298 8.416 278,403 -0.05(-0.56%)
Mar 01, 2010 8.398 8.493 8.328 8.463 240,417 +0.18(+2.21%)
Feb 26, 2010 8.163 8.286 8.121 8.280 117,966 +0.05(+0.57%)
Feb 25, 2010 8.127 8.233 8.084 8.233 781,197 +0.04(+0.43%)
Feb 24, 2010 8.145 8.221 8.145 8.198 219,686 +0.03(+0.36%)
Feb 23, 2010 8.192 8.221 8.121 8.168 105,602 +0.02(+0.22%)
Feb 22, 2010 8.204 8.210 8.121 8.151 141,337 -0.01(-0.14%)
Feb 19, 2010 8.092 8.163 8.062 8.163 164,739 +0.02(+0.22%)
Feb 18, 2010 8.139 8.180 8.074 8.145 432,410 -0.07(-0.86%)
Feb 17, 2010 8.239 8.251 8.204 8.216 146,560 +0.07(+0.87%)
Feb 16, 2010 8.068 8.168 8.016 8.145 145,545 +0.04(+0.51%)
Feb 12, 2010 8.045 8.104 8.104 8.104 202,594 +0.01(+0.15%)
Feb 11, 2010 7.968 8.098 7.921 8.092 146,954 +0.12(+1.48%)
Feb 10, 2010 7.986 8.024 7.939 7.974 175,285 -0.09(-1.10%)
Feb 09, 2010 7.962 8.127 7.903 8.062 188,007 +0.16(+2.01%)
Feb 08, 2010 7.927 8.009 7.897 7.903 418,371 -0.05(-0.67%)
Feb 05, 2010 7.980 7.992 7.821 7.956 170,490 -0.16(-1.96%)
Feb 04, 2010 8.186 8.204 8.062 8.115 368,693 -0.22(-2.62%)
Feb 03, 2010 8.357 8.381 8.286 8.333 165,226 -0.11(-1.33%)
Feb 02, 2010 8.404 8.481 8.357 8.445 286,242 +0.08(+0.99%)
Feb 01, 2010 8.404 8.416 8.310 8.363 173,137 +0.00(+0.00%)
Jan 29, 2010 8.428 8.463 8.310 8.363 158,202 +0.02(+0.21%)
Jan 28, 2010 8.434 8.445 8.280 8.345 218,927 -0.04(-0.42%)
Jan 27, 2010 8.345 8.392 8.322 8.381 239,732 +0.01(+0.14%)
Jan 26, 2010 8.345 8.445 8.345 8.369 186,307 -0.08(-0.94%)
Jan 25, 2010 8.493 8.504 8.404 8.448 216,019 +0.16(+1.96%)
Jan 22, 2010 8.498 8.532 8.286 8.286 222,385 -0.25(-2.90%)
Jan 21, 2010 8.658 8.687 8.475 8.534 205,457 -0.05(-0.62%)
Jan 20, 2010 8.599 8.622 8.504 8.587 239,385 -0.08(-0.88%)
Jan 19, 2010 8.634 8.717 8.616 8.664 146,190 +0.05(+0.62%)
Jan 15, 2010 8.717 8.610 8.610 8.610 410,619 +0.01(+0.07%)
Jan 14, 2010 8.587 8.622 8.563 8.605 91,585 +0.05(+0.55%)
Jan 13, 2010 8.522 8.575 8.475 8.557 241,625 +0.14(+1.61%)
Jan 12, 2010 8.387 8.457 8.387 8.422 223,140 +0.04(+0.42%)
Jan 11, 2010 8.339 8.428 8.298 8.387 561,701 +0.15(+1.79%)
Jan 08, 2010 8.221 8.245 8.177 8.239 161,683 -0.03(-0.36%)
Jan 07, 2010 8.227 8.269 8.180 8.269 130,011 -0.04(-0.43%)
Jan 06, 2010 8.304 8.322 8.245 8.304 164,298 -0.11(-1.26%)
Jan 05, 2010 8.428 8.457 8.369 8.410 129,910 -0.07(-0.83%)
Jan 04, 2010 8.546 8.569 8.463 8.481 151,398 +0.02(+0.21%)
Dec 31, 2009 8.463 8.463 8.463 8.463 79,409 +0.01(+0.07%)
Dec 30, 2009 8.416 8.463 8.398 8.457 293,027 +0.02(+0.28%)
Dec 29, 2009 8.440 8.475 8.381 8.434 78,989 +0.04(+0.42%)
Dec 28, 2009 8.316 8.404 8.251 8.398 113,215 +0.06(+0.78%)
Dec 24, 2009 8.387 8.404 8.310 8.333 98,967 -0.03(-0.35%)
Dec 23, 2009 8.345 8.369 8.304 8.363 155,108 +0.06(+0.78%)
Dec 22, 2009 8.310 8.357 8.257 8.298 117,576 -0.05(-0.64%)
Dec 21, 2009 8.322 8.392 8.322 8.351 98,733 +0.11(+1.29%)
Dec 18, 2009 8.298 8.333 8.186 8.245 135,646 -0.02(-0.21%)
Dec 17, 2009 8.316 8.328 8.221 8.263 151,628 -0.22(-2.64%)
Dec 16, 2009 8.469 8.516 8.434 8.487 118,158 +0.10(+1.19%)
Dec 15, 2009 8.345 8.398 8.339 8.387 102,566 -0.05(-0.56%)
Dec 14, 2009 8.428 8.440 8.398 8.434 104,321 +0.05(+0.56%)
Dec 11, 2009 8.369 8.398 8.339 8.387 119,688 +0.08(+0.92%)
Dec 10, 2009 8.286 8.345 8.227 8.310 185,460 +0.08(+1.00%)
Dec 09, 2009 8.233 8.245 8.110 8.227 184,759 -0.11(-1.34%)
Dec 08, 2009 8.375 8.375 8.292 8.339 101,857 +0.04(+0.43%)
Dec 07, 2009 8.280 8.363 8.280 8.304 99,293 +0.06(+0.79%)
Dec 04, 2009 8.345 8.357 8.198 8.239 203,587 -0.06(-0.78%)
Dec 03, 2009 8.381 8.398 8.292 8.304 168,660 -0.09(-1.05%)
Dec 02, 2009 8.363 8.416 8.333 8.392 176,311 +0.03(+0.35%)
Dec 01, 2009 8.263 8.410 8.245 8.363 191,380 +0.23(+2.83%)
Nov 30, 2009 8.098 8.151 8.009 8.133 122,836 -0.02(-0.22%)
Nov 27, 2009 8.056 8.192 8.056 8.151 120,823 -0.15(-1.85%)
Nov 25, 2009 8.280 8.328 8.263 8.304 135,950 +0.02(+0.28%)
Nov 24, 2009 8.263 8.310 8.221 8.280 116,337 +0.01(+0.14%)
Nov 23, 2009 8.351 8.387 8.263 8.269 165,074 +0.01(+0.07%)
Nov 20, 2009 8.227 8.298 8.210 8.263 103,145 -0.04(-0.50%)
Nov 19, 2009 8.322 8.322 8.233 8.304 198,055 -0.17(-2.02%)
Nov 18, 2009 8.498 8.504 8.416 8.475 124,914 -0.06(-0.76%)
Nov 17, 2009 8.504 8.546 8.463 8.540 130,449 +0.04(+0.49%)
Nov 16, 2009 8.422 8.545 8.422 8.498 121,202 +0.12(+1.41%)
Nov 13, 2009 8.333 8.398 8.275 8.381 158,035 +0.12(+1.43%)
Nov 12, 2009 8.304 8.339 8.233 8.263 136,882 -0.04(-0.43%)
Nov 11, 2009 8.298 8.369 8.269 8.298 131,564 -0.08(-0.98%)
Nov 10, 2009 8.333 8.410 8.328 8.381 199,895 -0.11(-1.32%)
Nov 09, 2009 8.410 8.504 8.410 8.493 151,929 +0.18(+2.13%)
Nov 06, 2009 8.216 8.333 8.204 8.316 215,758 +0.02(+0.28%)
Nov 05, 2009 8.257 8.316 8.221 8.292 125,425 +0.16(+1.96%)
Nov 04, 2009 8.163 8.227 8.121 8.133 172,514 +0.02(+0.29%)
Nov 03, 2009 7.998 8.121 7.992 8.110 145,001 +0.01(+0.15%)
Nov 02, 2009 8.110 8.174 8.015 8.098 223,308 +0.08(+0.96%)
Oct 30, 2009 8.263 8.310 8.015 8.021 440,619 -0.23(-2.79%)
Oct 29, 2009 8.192 8.298 8.186 8.251 241,662 +0.18(+2.19%)
Oct 28, 2009 8.204 8.233 8.068 8.074 254,492 -0.11(-1.30%)
Oct 27, 2009 8.192 8.239 8.110 8.180 287,492 +0.06(+0.73%)
Oct 26, 2009 8.227 8.322 8.074 8.121 313,500 -0.06(-0.72%)
Oct 23, 2009 8.192 8.210 8.151 8.180 182,929 -0.04(-0.43%)
Oct 22, 2009 8.192 8.239 8.121 8.216 172,163 +0.11(+1.38%)
Oct 21, 2009 8.227 8.322 8.104 8.104 382,008 -0.21(-2.48%)
Oct 20, 2009 8.251 8.333 8.245 8.310 703,217 +0.33(+4.14%)
Oct 19, 2009 7.838 8.021 7.838 7.980 316,102 +0.10(+1.27%)
Oct 16, 2009 7.856 7.921 7.803 7.880 307,647 +0.05(+0.60%)
Oct 15, 2009 7.709 7.838 7.709 7.833 373,780 +0.25(+3.26%)
Oct 14, 2009 7.550 7.603 7.497 7.585 246,242 +0.10(+1.34%)
Oct 13, 2009 7.467 7.497 7.432 7.485 255,681 -0.04(-0.55%)
Oct 12, 2009 7.526 7.550 7.485 7.526 361,823 +0.08(+1.11%)
Oct 09, 2009 7.420 7.449 7.379 7.444 365,693 -0.05(-0.71%)
Oct 08, 2009 7.514 7.514 7.432 7.497 323,248 +0.15(+2.00%)
Oct 07, 2009 7.302 7.383 7.290 7.349 203,129 +0.04(+0.48%)
Oct 06, 2009 7.237 7.337 7.231 7.314 221,768 +0.05(+0.73%)
Oct 05, 2009 7.202 7.273 7.178 7.261 665,537 +0.14(+1.90%)
Oct 02, 2009 7.114 7.190 7.066 7.125 307,116 -0.12(-1.71%)
Oct 01, 2009 7.320 7.332 7.184 7.249 494,638 -0.08(-1.05%)
Sep 30, 2009 7.326 7.361 7.237 7.326 164,609 +0.00(+0.00%)
Sep 29, 2009 7.373 7.391 7.302 7.326 185,949 +0.06(+0.81%)
Sep 28, 2009 7.231 7.314 7.231 7.267 202,978 -0.01(-0.08%)
Sep 25, 2009 7.367 7.396 7.261 7.273 178,875 +0.04(+0.57%)
Sep 24, 2009 7.337 7.349 7.190 7.231 319,224 -0.23(-3.08%)
Sep 23, 2009 7.609 7.609 7.449 7.461 188,988 -0.05(-0.71%)
Sep 22, 2009 7.485 7.538 7.461 7.514 134,655 +0.20(+2.74%)
Sep 21, 2009 7.296 7.326 7.261 7.314 230,537 -0.05(-0.72%)
Sep 18, 2009 7.391 7.402 7.343 7.367 101,650 +0.02(+0.24%)
Sep 17, 2009 7.402 7.432 7.308 7.349 106,484 -0.01(-0.08%)
Sep 16, 2009 7.343 7.426 7.337 7.355 84,806 +0.05(+0.73%)
Sep 15, 2009 7.243 7.302 7.214 7.302 125,739 -0.05(-0.64%)
Sep 14, 2009 7.314 7.367 7.296 7.349 70,982 +0.05(+0.73%)
Sep 11, 2009 7.343 7.355 7.273 7.296 189,592 -0.09(-1.28%)
Sep 10, 2009 7.290 7.396 7.279 7.391 185,073 +0.18(+2.45%)
Sep 09, 2009 7.243 7.267 7.184 7.214 189,894 -0.13(-1.77%)
Sep 08, 2009 7.426 7.432 7.302 7.343 161,169 +0.16(+2.21%)
Sep 04, 2009 7.078 7.208 7.049 7.184 212,103 +0.06(+0.91%)
Sep 03, 2009 7.143 7.172 7.078 7.119 315,657 -0.08(-1.06%)
Sep 02, 2009 7.172 7.237 7.155 7.196 188,857 +0.00(+0.00%)
Sep 01, 2009 7.237 7.337 7.161 7.196 283,951 +0.01(+0.08%)
Aug 31, 2009 7.161 7.214 7.161 7.190 92,365 -0.07(-0.97%)
Aug 28, 2009 7.314 7.320 7.238 7.261 97,964 +0.00(+0.00%)
Aug 27, 2009 7.225 7.261 7.131 7.261 204,664 +0.09(+1.23%)
Aug 26, 2009 7.161 7.202 7.137 7.172 153,471 -0.05(-0.73%)
Aug 25, 2009 7.208 7.296 7.208 7.225 152,093 +0.05(+0.66%)
Aug 24, 2009 7.190 7.249 7.149 7.178 144,610 +0.02(+0.25%)
Aug 21, 2009 7.114 7.190 7.114 7.161 179,846 +0.07(+1.00%)
Aug 20, 2009 6.984 7.108 6.984 7.090 321,204 +0.17(+2.38%)
Aug 19, 2009 6.807 6.960 6.807 6.925 340,316 -0.09(-1.26%)
Aug 18, 2009 6.907 7.034 6.907 7.013 194,387 +0.12(+1.80%)
Aug 17, 2009 6.878 6.943 6.860 6.890 274,013 -0.19(-2.66%)
Aug 14, 2009 7.072 7.084 6.990 7.078 180,019 +0.00(+0.00%)
Aug 13, 2009 7.114 7.137 7.055 7.078 263,945 +0.11(+1.52%)
Aug 12, 2009 6.972 7.025 6.919 6.972 145,315 +0.04(+0.51%)
Aug 11, 2009 6.890 6.978 6.872 6.937 127,091 -0.05(-0.67%)
Aug 10, 2009 6.990 7.037 6.931 6.984 426,114 -0.11(-1.50%)
Aug 07, 2009 7.155 7.155 7.060 7.090 332,231 +0.11(+1.60%)
Aug 06, 2009 7.049 7.060 6.948 6.978 183,797 -0.14(-1.99%)
Aug 05, 2009 7.078 7.137 6.996 7.119 383,542 +0.17(+2.46%)
Aug 04, 2009 6.878 6.972 6.843 6.948 237,431 +0.02(+0.34%)
Aug 03, 2009 6.813 6.954 6.807 6.925 376,052 +0.09(+1.38%)
Jul 31, 2009 6.795 6.884 6.742 6.831 668,715 +0.15(+2.29%)
Jul 30, 2009 6.583 6.730 6.571 6.677 256,930 +0.09(+1.34%)
Jul 29, 2009 6.654 6.660 6.560 6.589 224,983 -0.01(-0.09%)
Jul 28, 2009 6.571 6.607 6.518 6.595 372,592 -0.05(-0.80%)
Jul 27, 2009 6.624 6.683 6.542 6.648 604,249 +0.70(+11.79%)
Jul 24, 2009 5.941 5.964 5.876 5.947 438,483 -0.21(-3.35%)
Jul 23, 2009 6.035 6.153 6.029 6.153 279,182 +0.02(+0.38%)
Jul 22, 2009 6.041 6.182 6.041 6.129 221,206 +0.12(+1.96%)
Jul 21, 2009 6.070 6.094 5.988 6.011 246,673 -0.06(-0.97%)
Jul 20, 2009 6.017 6.070 5.982 6.070 118,460 +0.11(+1.88%)
Jul 17, 2009 5.952 5.982 5.911 5.958 110,018 -0.04(-0.69%)
Jul 16, 2009 5.952 6.029 5.947 6.000 99,639 -0.01(-0.10%)
Jul 15, 2009 5.894 6.011 5.888 6.006 239,014 +0.16(+2.72%)
Jul 14, 2009 5.840 5.879 5.829 5.846 194,063 +0.05(+0.92%)
Jul 13, 2009 5.717 5.805 5.711 5.793 386,435 +0.13(+2.29%)
Jul 10, 2009 5.681 5.728 5.617 5.664 410,049 -0.02(-0.41%)
Jul 09, 2009 5.664 5.705 5.628 5.687 398,439 +0.16(+2.88%)
Jul 08, 2009 5.552 5.575 5.475 5.528 321,457 -0.08(-1.37%)
Jul 07, 2009 5.622 5.652 5.587 5.605 521,576 -0.06(-1.14%)
Jul 06, 2009 5.617 5.681 5.605 5.670 321,448 -0.01(-0.21%)
Jul 02, 2009 5.693 5.799 5.670 5.681 394,216 -0.17(-2.82%)
Jul 01, 2009 5.870 5.899 5.846 5.846 311,525 -0.11(-1.88%)
Jun 30, 2009 5.976 5.988 5.911 5.958 745,209 +0.06(+1.00%)
Jun 29, 2009 5.941 5.952 5.888 5.899 364,020 -0.06(-0.99%)
Jun 26, 2009 5.964 6.000 5.923 5.958 368,169 -0.04(-0.59%)
Jun 25, 2009 5.899 6.011 5.888 5.994 478,776 +0.04(+0.59%)
Jun 24, 2009 6.029 6.165 5.911 5.958 397,265 -0.03(-0.49%)
Jun 23, 2009 5.958 6.006 5.917 5.988 579,477 +0.23(+3.99%)
Jun 22, 2009 5.864 5.888 5.746 5.758 2,079,093 -0.18(-2.98%)
Jun 19, 2009 5.994 6.000 5.905 5.935 251,945 +0.09(+1.61%)
Jun 18, 2009 5.811 5.876 5.776 5.840 365,220 -0.09(-1.59%)
Jun 17, 2009 5.905 5.970 5.882 5.935 349,187 +0.06(+1.10%)
Jun 16, 2009 5.970 5.976 5.852 5.870 458,821 +0.06(+1.01%)
Jun 15, 2009 5.882 5.882 5.770 5.811 237,214 -0.16(-2.67%)
Jun 12, 2009 5.947 5.976 5.917 5.970 203,142 -0.04(-0.59%)
Jun 11, 2009 5.982 6.064 5.964 6.006 491,036 -0.01(-0.20%)
Jun 10, 2009 6.106 6.117 5.952 6.017 1,611,201 -0.03(-0.49%)
Jun 09, 2009 6.006 6.075 5.976 6.047 305,432 -0.06(-0.97%)
Jun 08, 2009 6.029 6.141 6.011 6.106 1,193,038 +0.05(+0.88%)
Jun 05, 2009 6.094 6.100 6.029 6.053 1,119,935 -0.03(-0.48%)
Jun 04, 2009 6.076 6.112 6.000 6.082 1,779,974 -0.17(-2.73%)
Jun 03, 2009 6.294 6.306 6.188 6.253 651,650 -0.20(-3.11%)
Jun 02, 2009 6.459 6.483 6.394 6.453 836,054 -0.01(-0.09%)
Jun 01, 2009 6.442 6.506 6.430 6.459 500,346 +0.15(+2.33%)
May 29, 2009 6.259 6.312 6.205 6.312 374,148 -0.01(-0.09%)
May 28, 2009 6.271 6.341 6.218 6.318 371,467 +0.04(+0.66%)
May 27, 2009 6.312 6.377 6.271 6.277 356,631 -0.06(-1.02%)
May 26, 2009 6.176 6.359 6.176 6.341 739,555 +0.22(+3.56%)
May 22, 2009 6.171 6.206 6.123 6.123 683,884 -0.18(-2.90%)
May 21, 2009 6.229 6.324 6.200 6.306 576,972 -0.20(-3.08%)
May 20, 2009 6.471 6.583 6.471 6.506 708,913 -0.01(-0.09%)
May 19, 2009 6.465 6.577 6.442 6.512 535,338 +0.06(+1.01%)
May 18, 2009 6.300 6.453 6.253 6.448 1,345,174 +0.19(+3.11%)
May 15, 2009 6.265 6.288 6.201 6.253 3,433,392 -0.01(-0.09%)
May 14, 2009 6.159 6.300 6.147 6.259 723,429 +0.22(+3.71%)
May 13, 2009 6.117 6.135 6.029 6.035 481,900 -0.24(-3.76%)
May 12, 2009 6.294 6.305 6.194 6.271 187,803 +0.04(+0.57%)
May 11, 2009 6.247 6.288 6.206 6.235 431,384 -0.20(-3.11%)
May 08, 2009 6.359 6.483 6.318 6.436 471,104 +0.07(+1.11%)
May 07, 2009 6.495 6.542 6.318 6.365 405,396 -0.12(-1.82%)
May 06, 2009 6.424 6.483 6.365 6.483 423,112 +0.08(+1.20%)
May 05, 2009 6.394 6.418 6.341 6.406 263,682 +0.03(+0.46%)
May 04, 2009 6.100 6.377 6.100 6.377 211,611 +0.15(+2.46%)
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.