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 )

13.60 -0.07 (-0.51%)
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 (%)
Apr 28, 2017 6.773 6.781 6.740 6.756 860,768 +0.00(+0.00%)
Apr 27, 2017 6.748 6.756 6.723 6.756 314,576 +0.05(+0.74%)
Apr 26, 2017 6.682 6.745 6.682 6.707 454,974 +0.04(+0.62%)
Apr 25, 2017 6.715 6.723 6.666 6.666 1,205,200 -0.03(-0.49%)
Apr 24, 2017 6.707 6.715 6.682 6.699 470,508 +0.09(+1.37%)
Apr 21, 2017 6.591 6.616 6.567 6.608 333,702 +0.02(+0.25%)
Apr 20, 2017 6.575 6.620 6.575 6.591 586,644 +0.13(+2.04%)
Apr 19, 2017 6.468 6.501 6.443 6.460 503,044 -0.01(-0.13%)
Apr 18, 2017 6.410 6.476 6.394 6.468 686,034 -0.03(-0.51%)
Apr 17, 2017 6.484 6.509 6.460 6.501 363,997 +0.05(+0.77%)
Apr 13, 2017 6.468 6.526 6.435 6.451 579,624 -0.06(-0.89%)
Apr 12, 2017 6.509 6.526 6.484 6.509 369,062 +0.03(+0.51%)
Apr 11, 2017 6.493 6.509 6.410 6.476 1,020,409 +0.00(+0.00%)
Apr 10, 2017 6.509 6.550 6.451 6.476 446,360 +0.02(+0.26%)
Apr 07, 2017 6.501 6.509 6.460 6.460 510,413 -0.05(-0.76%)
Apr 06, 2017 6.501 6.608 6.484 6.509 804,917 -0.04(-0.63%)
Apr 05, 2017 6.624 6.641 6.534 6.550 1,395,003 -0.10(-1.44%)
Apr 04, 2017 6.661 6.689 6.622 6.646 778,280 +0.09(+1.31%)
Apr 03, 2017 6.583 6.607 6.528 6.560 670,035 -0.08(-1.18%)
Mar 31, 2017 6.568 6.677 6.544 6.638 921,670 +0.15(+2.29%)
Mar 30, 2017 6.497 6.536 6.489 6.489 682,674 +0.07(+1.10%)
Mar 29, 2017 6.364 6.419 6.356 6.419 921,890 +0.02(+0.24%)
Mar 28, 2017 6.403 6.427 6.364 6.403 886,898 +0.20(+3.15%)
Mar 27, 2017 6.192 6.215 6.184 6.207 452,966 -0.05(-0.88%)
Mar 24, 2017 6.176 6.278 6.176 6.262 576,294 +0.08(+1.27%)
Mar 23, 2017 6.176 6.231 6.160 6.184 777,324 -0.10(-1.62%)
Mar 22, 2017 6.231 6.294 6.223 6.286 572,217 -0.08(-1.23%)
Mar 21, 2017 6.372 6.411 6.348 6.364 672,328 +0.09(+1.37%)
Mar 20, 2017 6.278 6.325 6.262 6.278 945,608 -0.05(-0.87%)
Mar 17, 2017 6.286 6.364 6.258 6.333 6,038,747 -0.01(-0.12%)
Mar 16, 2017 6.317 6.364 6.301 6.341 1,066,210 +0.07(+1.12%)
Mar 15, 2017 6.184 6.278 6.160 6.270 740,005 +0.09(+1.39%)
Mar 14, 2017 6.223 6.247 6.168 6.184 1,231,157 -0.19(-2.95%)
Mar 13, 2017 6.411 6.419 6.356 6.372 1,667,889 -0.05(-0.73%)
Mar 10, 2017 6.427 6.446 6.387 6.419 474,958 -0.02(-0.24%)
Mar 09, 2017 6.458 6.481 6.411 6.434 468,408 +0.01(+0.12%)
Mar 08, 2017 6.450 6.474 6.419 6.427 459,499 -0.02(-0.24%)
Mar 07, 2017 6.450 6.470 6.395 6.442 565,503 -0.04(-0.60%)
Mar 06, 2017 6.521 6.556 6.481 6.481 511,285 -0.02(-0.36%)
Mar 03, 2017 6.481 6.505 6.434 6.505 642,047 -0.07(-1.07%)
Mar 02, 2017 6.591 6.614 6.564 6.575 538,765 +0.03(+0.48%)
Mar 01, 2017 6.568 6.579 6.513 6.544 527,440 +0.02(+0.36%)
Feb 28, 2017 6.622 6.638 6.497 6.521 1,080,217 +0.09(+1.34%)
Feb 27, 2017 6.403 6.458 6.380 6.434 702,022 +0.02(+0.37%)
Feb 24, 2017 6.466 6.536 6.325 6.411 1,114,600 +0.07(+1.11%)
Feb 23, 2017 6.270 6.372 6.270 6.341 813,327 +0.17(+2.79%)
Feb 22, 2017 6.192 6.215 6.090 6.168 1,077,488 -0.13(-1.99%)
Feb 21, 2017 6.215 6.294 6.215 6.294 1,014,239 -0.20(-3.02%)
Feb 17, 2017 6.489 6.489 6.489 0 +0.06(+0.97%)
Feb 16, 2017 6.380 6.442 6.380 6.427 386,449 +0.04(+0.61%)
Feb 15, 2017 6.309 6.403 6.309 6.387 848,554 -0.03(-0.49%)
Feb 14, 2017 6.489 6.501 6.380 6.419 552,652 +0.06(+0.99%)
Feb 13, 2017 6.372 6.387 6.325 6.356 727,879 -0.02(-0.37%)
Feb 10, 2017 6.348 6.411 6.348 6.380 517,795 -0.04(-0.61%)
Feb 09, 2017 6.364 6.458 6.364 6.419 493,131 +0.02(+0.24%)
Feb 08, 2017 6.395 6.434 6.309 6.403 510,948 -0.09(-1.33%)
Feb 07, 2017 6.395 6.513 6.387 6.489 1,051,330 +0.25(+4.02%)
Feb 06, 2017 6.231 6.250 6.215 6.239 443,939 +0.00(+0.00%)
Feb 03, 2017 6.270 6.294 6.219 6.239 772,857 -0.03(-0.50%)
Feb 02, 2017 6.301 6.325 6.262 6.270 894,394 -0.01(-0.12%)
Feb 01, 2017 6.247 6.294 6.231 6.278 1,195,352 +0.22(+3.62%)
Jan 31, 2017 6.043 6.074 6.035 6.059 931,922 +0.05(+0.91%)
Jan 30, 2017 5.980 6.012 5.957 6.004 636,057 +0.05(+0.92%)
Jan 27, 2017 6.074 6.082 5.918 5.949 635,288 -0.15(-2.44%)
Jan 26, 2017 6.090 6.106 6.074 6.098 660,732 +0.08(+1.30%)
Jan 25, 2017 5.949 6.020 5.949 6.020 722,614 +0.05(+0.79%)
Jan 24, 2017 5.910 6.004 5.902 5.973 1,188,732 +0.19(+3.25%)
Jan 23, 2017 5.777 5.800 5.738 5.785 1,537,974 +0.13(+2.21%)
Jan 20, 2017 5.644 5.699 5.620 5.660 1,351,896 +0.00(+0.00%)
Jan 19, 2017 5.644 5.699 5.628 5.660 1,765,687 +0.08(+1.40%)
Jan 18, 2017 5.628 5.644 5.511 5.581 4,402,221 -2.24(-28.63%)
Jan 17, 2017 7.789 7.828 7.781 7.820 363,246 +0.05(+0.60%)
Jan 13, 2017 7.773 7.773 7.773 0 -0.01(-0.10%)
Jan 12, 2017 7.804 7.820 7.753 7.781 386,065 -0.02(-0.20%)
Jan 11, 2017 7.734 7.816 7.718 7.796 292,447 +0.02(+0.30%)
Jan 10, 2017 7.781 7.812 7.757 7.773 292,335 -0.01(-0.10%)
Jan 09, 2017 7.781 7.820 7.773 7.781 395,021 -0.06(-0.80%)
Jan 06, 2017 7.820 7.859 7.808 7.843 456,776 -0.05(-0.69%)
Jan 05, 2017 7.804 7.930 7.789 7.898 692,820 +0.13(+1.61%)
Jan 04, 2017 7.710 7.781 7.710 7.773 830,679 -0.05(-0.60%)
Jan 03, 2017 7.836 7.840 7.796 7.820 502,323 +0.00(+0.00%)
Dec 30, 2016 7.820 7.820 7.820 0 +0.01(+0.10%)
Dec 29, 2016 7.812 7.832 7.789 7.812 394,685 +0.08(+1.01%)
Dec 28, 2016 7.781 7.804 7.734 7.734 389,648 -0.11(-1.40%)
Dec 27, 2016 7.843 7.883 7.828 7.843 214,311 +0.02(+0.30%)
Dec 23, 2016 7.820 7.820 7.820 0 -0.03(-0.40%)
Dec 22, 2016 7.883 7.898 7.843 7.851 507,642 -0.09(-1.18%)
Dec 21, 2016 8.000 8.008 7.937 7.945 488,721 -0.04(-0.49%)
Dec 20, 2016 7.914 8.000 7.898 7.984 716,533 +0.02(+0.20%)
Dec 19, 2016 7.953 8.000 7.937 7.969 610,080 -0.02(-0.20%)
Dec 16, 2016 7.961 8.016 7.937 7.984 1,710,426 +0.08(+0.99%)
Dec 15, 2016 7.922 7.969 7.890 7.906 685,725 -0.02(-0.30%)
Dec 14, 2016 7.992 8.070 7.922 7.930 643,445 -0.01(-0.10%)
Dec 13, 2016 7.961 7.992 7.930 7.937 671,298 +0.09(+1.10%)
Dec 12, 2016 7.875 7.898 7.812 7.851 675,377 -0.05(-0.69%)
Dec 09, 2016 7.726 7.910 7.718 7.906 696,671 +0.23(+2.96%)
Dec 08, 2016 7.695 7.703 7.616 7.679 675,987 -0.09(-1.11%)
Dec 07, 2016 7.695 7.781 7.671 7.765 554,440 -0.09(-1.20%)
Dec 06, 2016 7.820 7.883 7.800 7.859 378,048 +0.07(+0.90%)
Dec 05, 2016 7.820 7.843 7.765 7.789 413,168 +0.00(+0.00%)
Dec 02, 2016 7.656 7.812 7.656 7.789 849,993 +0.13(+1.74%)
Dec 01, 2016 7.710 7.734 7.632 7.656 530,743 -0.07(-0.91%)
Nov 30, 2016 7.734 7.773 7.695 7.726 621,216 +0.15(+1.96%)
Nov 29, 2016 7.538 7.601 7.538 7.577 287,116 +0.08(+1.04%)
Nov 28, 2016 7.585 7.585 7.491 7.499 435,538 -0.14(-1.84%)
Nov 25, 2016 7.609 7.683 7.601 7.640 222,767 +0.12(+1.56%)
Nov 23, 2016 7.523 7.523 7.523 0 -0.03(-0.41%)
Nov 22, 2016 7.538 7.554 7.499 7.554 649,389 -0.10(-1.33%)
Nov 21, 2016 7.601 7.656 7.585 7.656 562,643 +0.29(+3.93%)
Nov 18, 2016 7.382 7.397 7.346 7.366 394,381 -0.03(-0.42%)
Nov 17, 2016 7.405 7.429 7.374 7.397 398,665 +0.01(+0.11%)
Nov 16, 2016 7.358 7.421 7.354 7.389 446,156 -0.02(-0.32%)
Nov 15, 2016 7.382 7.421 7.342 7.413 598,924 +0.07(+0.96%)
Nov 14, 2016 7.186 7.358 7.178 7.342 638,926 +0.05(+0.64%)
Nov 11, 2016 7.303 7.350 7.272 7.296 455,262 -0.05(-0.75%)
Nov 10, 2016 7.389 7.425 7.303 7.350 615,077 +0.07(+0.97%)
Nov 09, 2016 7.147 7.292 7.147 7.280 485,573 +0.05(+0.76%)
Nov 08, 2016 7.131 7.249 7.127 7.225 683,699 +0.13(+1.88%)
Nov 07, 2016 7.084 7.108 7.065 7.092 508,378 +0.05(+0.78%)
Nov 04, 2016 7.084 7.139 7.037 7.037 700,670 -0.04(-0.55%)
Nov 03, 2016 7.178 7.186 7.037 7.076 1,219,851 -0.12(-1.63%)
Nov 02, 2016 7.249 7.264 7.186 7.194 427,876 +0.05(+0.66%)
Nov 01, 2016 7.170 7.178 7.115 7.147 528,980 -0.08(-1.08%)
Oct 31, 2016 7.209 7.233 7.155 7.225 504,688 -0.02(-0.22%)
Oct 28, 2016 7.241 7.280 7.225 7.241 722,083 +0.17(+2.44%)
Oct 27, 2016 7.100 7.108 7.053 7.069 768,508 -0.05(-0.66%)
Oct 26, 2016 7.123 7.182 7.053 7.115 1,939,274 +0.02(+0.33%)
Oct 25, 2016 7.225 7.225 7.084 7.092 1,786,806 -0.21(-2.89%)
Oct 24, 2016 7.319 7.335 7.241 7.303 722,633 -0.13(-1.69%)
Oct 21, 2016 7.413 7.452 7.374 7.429 396,158 +0.08(+1.06%)
Oct 20, 2016 7.288 7.382 7.288 7.350 352,855 +0.05(+0.64%)
Oct 19, 2016 7.264 7.342 7.233 7.303 350,498 +0.13(+1.74%)
Oct 18, 2016 7.194 7.201 7.092 7.178 683,738 -0.08(-1.08%)
Oct 17, 2016 7.327 7.327 7.139 7.256 1,028,634 -0.65(-8.22%)
Oct 14, 2016 7.969 7.992 7.906 7.906 474,224 +0.12(+1.51%)
Oct 13, 2016 7.609 7.812 7.593 7.789 448,967 +0.07(+0.91%)
Oct 12, 2016 7.734 7.773 7.695 7.718 405,976 -0.02(-0.30%)
Oct 11, 2016 7.851 7.875 7.726 7.742 556,466 -0.10(-1.30%)
Oct 10, 2016 7.851 7.906 7.836 7.843 328,557 -0.01(-0.10%)
Oct 07, 2016 7.890 7.906 7.793 7.851 488,219 -0.02(-0.20%)
Oct 06, 2016 7.914 7.937 7.851 7.867 403,722 -0.08(-0.99%)
Oct 05, 2016 7.953 7.992 7.930 7.945 455,069 -0.01(-0.10%)
Oct 04, 2016 8.023 8.117 7.945 7.953 962,171 +0.23(+3.04%)
Oct 03, 2016 7.671 7.742 7.632 7.718 812,505 +0.05(+0.72%)
Sep 30, 2016 7.750 7.750 7.656 7.663 707,794 +0.09(+1.24%)
Sep 29, 2016 7.710 7.718 7.562 7.569 701,512 -0.17(-2.22%)
Sep 28, 2016 7.679 7.757 7.648 7.742 646,082 +0.06(+0.82%)
Sep 27, 2016 7.499 7.703 7.483 7.679 873,513 +0.27(+3.70%)
Sep 26, 2016 7.421 7.444 7.350 7.405 1,068,000 -0.31(-3.96%)
Sep 23, 2016 7.671 7.746 7.656 7.710 1,108,965 -0.27(-3.43%)
Sep 22, 2016 7.953 8.008 7.937 7.984 1,206,981 -0.03(-0.39%)
Sep 21, 2016 7.961 8.016 7.906 8.016 632,191 +0.02(+0.20%)
Sep 20, 2016 8.070 8.078 7.992 8.000 504,740 -0.12(-1.45%)
Sep 19, 2016 8.117 8.180 8.102 8.117 452,290 +0.13(+1.67%)
Sep 16, 2016 8.039 8.047 7.953 7.984 864,220 -0.09(-1.16%)
Sep 15, 2016 8.016 8.094 7.992 8.078 517,975 +0.02(+0.19%)
Sep 14, 2016 8.031 8.114 8.008 8.063 446,249 +0.02(+0.29%)
Sep 13, 2016 8.110 8.141 8.016 8.039 482,905 -0.11(-1.34%)
Sep 12, 2016 8.070 8.164 8.008 8.149 665,621 +0.02(+0.29%)
Sep 09, 2016 8.219 8.243 8.117 8.125 650,474 -0.16(-1.89%)
Sep 08, 2016 8.329 8.368 8.258 8.282 1,174,791 -0.71(-7.92%)
Sep 07, 2016 9.088 9.115 8.964 8.994 407,914 -0.10(-1.12%)
Sep 06, 2016 9.104 9.143 9.065 9.096 340,599 -0.04(-0.43%)
Sep 02, 2016 9.080 9.135 9.135 9.135 571,936 +0.21(+2.37%)
Sep 01, 2016 8.955 8.971 8.869 8.924 371,308 +0.03(+0.35%)
Aug 31, 2016 8.853 8.916 8.834 8.892 365,671 +0.06(+0.71%)
Aug 30, 2016 8.822 8.869 8.807 8.830 442,993 +0.02(+0.27%)
Aug 29, 2016 8.798 8.814 8.791 8.806 232,062 -0.02(-0.27%)
Aug 26, 2016 8.932 9.025 8.783 8.830 465,569 -0.02(-0.18%)
Aug 25, 2016 8.845 8.900 8.830 8.845 264,320 -0.05(-0.53%)
Aug 24, 2016 8.955 9.002 8.877 8.892 246,766 -0.06(-0.70%)
Aug 23, 2016 8.994 9.025 8.943 8.955 432,177 +0.02(+0.18%)
Aug 22, 2016 8.924 8.971 8.900 8.939 304,020 +0.05(+0.53%)
Aug 19, 2016 8.814 8.900 8.806 8.892 506,023 +0.02(+0.26%)
Aug 18, 2016 8.853 8.892 8.795 8.869 353,979 +0.00(+0.00%)
Aug 17, 2016 8.822 8.885 8.775 8.869 372,342 +0.01(+0.07%)
Aug 16, 2016 8.855 8.893 8.824 8.863 524,726 +0.01(+0.09%)
Aug 15, 2016 8.840 8.870 8.828 8.855 419,748 +0.01(+0.09%)
Aug 12, 2016 8.901 8.932 8.828 8.847 367,950 +0.02(+0.26%)
Aug 11, 2016 8.778 8.840 8.778 8.824 363,630 +0.03(+0.35%)
Aug 10, 2016 8.809 8.870 8.763 8.794 950,882 -0.05(-0.52%)
Aug 09, 2016 8.786 8.893 8.778 8.840 299,274 -0.06(-0.69%)
Aug 08, 2016 8.893 8.932 8.870 8.901 302,771 +0.07(+0.78%)
Aug 05, 2016 8.794 8.863 8.794 8.832 414,362 -0.14(-1.54%)
Aug 04, 2016 9.024 9.043 8.955 8.970 470,841 -0.03(-0.34%)
Aug 03, 2016 8.962 9.047 8.947 9.001 472,739 -0.02(-0.25%)
Aug 02, 2016 9.054 9.054 8.978 9.024 517,194 +0.13(+1.47%)
Aug 01, 2016 8.870 9.001 8.817 8.893 544,790 -0.07(-0.77%)
Jul 29, 2016 8.702 9.012 8.702 8.962 1,183,170 -0.84(-8.53%)
Jul 28, 2016 9.852 9.867 9.783 9.798 293,999 -0.02(-0.23%)
Jul 27, 2016 9.867 9.890 9.760 9.821 421,150 +0.06(+0.63%)
Jul 26, 2016 9.775 9.821 9.729 9.760 325,622 -0.05(-0.55%)
Jul 25, 2016 9.775 9.844 9.760 9.813 387,687 +0.05(+0.55%)
Jul 22, 2016 9.767 9.798 9.744 9.760 250,829 -0.01(-0.08%)
Jul 21, 2016 9.813 9.859 9.737 9.767 336,190 -0.02(-0.23%)
Jul 20, 2016 9.767 9.821 9.729 9.790 287,751 +0.05(+0.55%)
Jul 19, 2016 9.783 9.783 9.714 9.737 283,284 -0.05(-0.47%)
Jul 18, 2016 9.760 9.859 9.752 9.783 511,971 +0.00(+0.00%)
Jul 15, 2016 9.806 9.821 9.735 9.783 279,895 -0.02(-0.16%)
Jul 14, 2016 9.767 9.813 9.748 9.798 512,468 -0.01(-0.08%)
Jul 13, 2016 9.836 9.890 9.783 9.806 437,774 -0.04(-0.39%)
Jul 12, 2016 9.760 9.898 9.706 9.844 598,410 +0.20(+2.07%)
Jul 11, 2016 9.553 9.675 9.553 9.645 419,421 +0.22(+2.36%)
Jul 08, 2016 9.376 9.484 9.399 9.422 777,282 +0.02(+0.24%)
Jul 07, 2016 9.499 9.545 9.307 9.399 1,192,801 -0.17(-1.76%)
Jul 06, 2016 9.545 9.576 9.422 9.568 577,177 -0.16(-1.65%)
Jul 05, 2016 9.691 9.760 9.637 9.729 465,060 -0.22(-2.23%)
Jul 01, 2016 9.951 9.951 9.951 9.951 446,610 -0.01(-0.08%)
Jun 30, 2016 9.806 9.959 9.737 9.959 630,085 +0.15(+1.48%)
Jun 29, 2016 9.698 9.905 9.691 9.813 650,969 +0.43(+4.58%)
Jun 28, 2016 9.338 9.392 9.277 9.384 417,777 +0.27(+2.94%)
Jun 27, 2016 9.215 9.238 9.047 9.116 695,868 -0.30(-3.18%)
Jun 24, 2016 9.553 9.752 9.407 9.415 1,405,562 -0.71(-6.97%)
Jun 23, 2016 10.10 10.12 9.944 10.12 768,754 +0.27(+2.72%)
Jun 22, 2016 9.905 9.967 9.829 9.852 718,828 +0.15(+1.58%)
Jun 21, 2016 9.660 9.806 9.606 9.698 858,372 +0.18(+1.93%)
Jun 20, 2016 9.606 9.629 9.507 9.514 827,980 +0.44(+4.81%)
Jun 17, 2016 8.955 9.116 8.939 9.077 1,099,977 +0.24(+2.69%)
Jun 16, 2016 8.671 8.870 8.590 8.840 532,368 +0.05(+0.52%)
Jun 15, 2016 8.663 8.886 8.663 8.794 563,685 +0.22(+2.59%)
Jun 14, 2016 8.717 8.767 8.510 8.571 596,138 -0.09(-1.06%)
Jun 13, 2016 8.702 8.801 8.633 8.663 678,429 -0.05(-0.53%)
Jun 10, 2016 8.786 8.801 8.656 8.709 487,071 -0.40(-4.38%)
Jun 09, 2016 9.200 9.204 9.062 9.108 598,867 -0.31(-3.34%)
Jun 08, 2016 9.484 9.491 9.392 9.422 295,199 -0.06(-0.65%)
Jun 07, 2016 9.499 9.537 9.468 9.484 255,739 +0.05(+0.57%)
Jun 06, 2016 9.376 9.461 9.369 9.430 281,614 +0.09(+0.99%)
Jun 03, 2016 9.353 9.365 9.246 9.338 282,080 -0.10(-1.06%)
Jun 02, 2016 9.376 9.438 9.361 9.438 296,124 +0.07(+0.74%)
Jun 01, 2016 9.246 9.372 9.238 9.369 307,160 +0.07(+0.74%)
May 31, 2016 9.399 9.422 9.254 9.300 462,743 +0.04(+0.41%)
May 27, 2016 9.231 9.261 9.261 9.261 217,044 +0.02(+0.25%)
May 26, 2016 9.284 9.292 9.215 9.238 274,476 -0.03(-0.33%)
May 25, 2016 9.223 9.288 9.215 9.269 377,098 +0.14(+1.51%)
May 24, 2016 9.054 9.131 9.039 9.131 394,808 +0.16(+1.79%)
May 23, 2016 8.962 9.024 8.962 8.970 322,657 -0.08(-0.85%)
May 20, 2016 9.047 9.085 9.008 9.047 524,103 +0.05(+0.60%)
May 19, 2016 9.016 9.039 8.939 8.993 376,999 -0.04(-0.42%)
May 18, 2016 9.054 9.131 8.970 9.031 659,034 +0.05(+0.51%)
May 17, 2016 9.031 9.070 8.970 8.985 554,746 +0.07(+0.77%)
May 16, 2016 8.840 8.939 8.832 8.916 583,540 +0.09(+1.04%)
May 13, 2016 8.855 8.916 8.817 8.824 315,121 -0.12(-1.37%)
May 12, 2016 9.001 9.039 8.893 8.947 592,410 +0.04(+0.43%)
May 11, 2016 8.947 8.962 8.865 8.909 246,933 -0.04(-0.43%)
May 10, 2016 8.909 9.001 8.893 8.947 317,028 +0.04(+0.43%)
May 09, 2016 9.024 9.039 8.901 8.909 325,871 -0.18(-1.94%)
May 06, 2016 8.939 9.093 8.939 9.085 387,995 +0.21(+2.33%)
May 05, 2016 8.824 8.932 8.801 8.878 424,204 +0.17(+1.94%)
May 04, 2016 8.717 8.771 8.679 8.709 289,814 -0.13(-1.47%)
May 03, 2016 8.863 8.901 8.801 8.840 419,072 -0.21(-2.37%)
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.