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

Amerisafe Inc (NQ: AMSF )

43.83 +0.49 (+1.13%)
Streaming Delayed Price Updated: 4:00 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, 2007 9.309 9.619 9.309 9.469 467,265 +0.16(+1.77%)
Apr 27, 2007 9.323 9.337 9.168 9.304 270,622 -0.02(-0.20%)
Apr 26, 2007 8.984 9.408 8.984 9.323 515,162 +0.34(+3.82%)
Apr 25, 2007 8.989 9.055 8.951 8.980 749,359 +0.02(+0.21%)
Apr 24, 2007 8.989 9.046 8.909 8.961 739,185 -0.08(-0.88%)
Apr 23, 2007 8.984 9.097 8.961 9.041 481,379 +0.08(+0.89%)
Apr 20, 2007 9.041 9.069 8.900 8.961 904,921 +0.00(+0.00%)
Apr 19, 2007 8.843 9.022 8.782 8.961 704,570 +0.12(+1.33%)
Apr 18, 2007 8.641 8.937 8.406 8.843 1,309,272 +0.18(+2.12%)
Apr 17, 2007 8.697 8.773 8.542 8.660 260,367 -0.06(-0.70%)
Apr 16, 2007 8.443 8.881 8.443 8.721 552,242 +0.23(+2.71%)
Apr 13, 2007 8.547 8.566 8.382 8.490 453,158 -0.08(-0.93%)
Apr 12, 2007 8.552 8.608 8.500 8.570 365,155 +0.03(+0.33%)
Apr 11, 2007 8.439 8.566 8.439 8.542 429,853 +0.11(+1.28%)
Apr 10, 2007 8.467 8.500 8.396 8.434 463,424 -0.00(-0.06%)
Apr 09, 2007 8.472 8.585 8.396 8.439 248,965 -0.00(-0.06%)
Apr 05, 2007 8.429 8.599 8.368 8.443 680,690 -0.01(-0.17%)
Apr 04, 2007 8.636 8.660 8.378 8.458 772,036 -0.15(-1.75%)
Apr 03, 2007 8.570 8.730 8.533 8.608 497,921 +0.00(+0.00%)
Apr 02, 2007 8.942 8.942 8.453 8.608 756,513 -0.26(-2.92%)
Mar 30, 2007 9.078 9.121 8.792 8.867 437,785 -0.19(-2.08%)
Mar 29, 2007 9.031 9.074 8.989 9.055 1,396,337 +0.07(+0.79%)
Mar 28, 2007 8.820 9.069 8.792 8.984 497,849 +0.10(+1.17%)
Mar 27, 2007 8.890 8.928 8.810 8.881 468,016 -0.02(-0.21%)
Mar 26, 2007 8.820 8.923 8.782 8.900 452,394 +0.10(+1.12%)
Mar 23, 2007 8.843 8.853 8.773 8.801 386,110 +0.00(+0.05%)
Mar 22, 2007 8.726 8.810 8.650 8.796 471,644 +0.11(+1.30%)
Mar 21, 2007 8.608 8.909 8.594 8.683 713,119 +0.09(+1.04%)
Mar 20, 2007 8.528 8.627 8.509 8.594 187,269 +0.08(+1.00%)
Mar 19, 2007 8.617 8.617 8.500 8.509 218,805 -0.02(-0.28%)
Mar 16, 2007 8.547 8.570 8.505 8.533 147,079 +0.02(+0.22%)
Mar 15, 2007 8.241 8.605 8.241 8.514 453,710 +0.29(+3.49%)
Mar 14, 2007 8.307 8.312 8.029 8.227 379,176 -0.13(-1.58%)
Mar 13, 2007 8.580 8.561 8.326 8.359 229,239 -0.22(-2.58%)
Mar 12, 2007 8.617 8.646 8.514 8.580 809,229 +0.07(+0.77%)
Mar 09, 2007 8.632 8.650 8.420 8.514 282,921 -0.07(-0.82%)
Mar 08, 2007 8.321 8.585 8.316 8.585 566,073 +0.29(+3.46%)
Mar 07, 2007 7.945 8.387 7.879 8.298 1,060,780 +0.30(+3.76%)
Mar 06, 2007 7.879 8.091 7.700 7.997 1,683,533 -0.30(-3.57%)
Mar 05, 2007 8.354 8.410 8.119 8.293 558,624 -0.01(-0.11%)
Mar 02, 2007 8.166 8.425 8.109 8.302 499,741 +0.04(+0.51%)
Mar 01, 2007 8.349 8.420 7.954 8.260 862,145 -0.43(-4.98%)
Feb 28, 2007 7.997 8.693 7.780 8.693 1,549,747 +1.03(+13.37%)
Feb 27, 2007 7.879 7.917 7.376 7.667 1,206,114 -0.20(-2.51%)
Feb 26, 2007 8.020 8.058 7.855 7.865 345,590 -0.14(-1.76%)
Feb 23, 2007 8.086 8.185 7.997 8.006 310,249 -0.11(-1.33%)
Feb 22, 2007 8.034 8.189 7.959 8.114 543,513 +0.08(+1.00%)
Feb 21, 2007 7.959 8.194 7.931 8.034 497,362 +0.27(+3.52%)
Feb 20, 2007 8.138 8.236 7.507 7.761 1,968,174 -0.36(-4.40%)
Feb 16, 2007 7.926 8.349 7.926 8.119 454,297 +0.21(+2.62%)
Feb 15, 2007 7.926 7.950 7.860 7.912 303,980 -0.01(-0.12%)
Feb 14, 2007 7.625 8.100 7.625 7.921 774,949 +0.33(+4.40%)
Feb 13, 2007 7.564 7.677 7.554 7.587 297,853 +0.06(+0.81%)
Feb 12, 2007 7.540 7.597 7.441 7.526 672,095 +0.00(+0.00%)
Feb 09, 2007 7.714 7.743 7.371 7.526 703,990 -0.19(-2.44%)
Feb 08, 2007 7.813 7.855 7.639 7.714 636,696 -0.14(-1.74%)
Feb 07, 2007 7.997 7.997 7.827 7.851 503,370 -0.13(-1.59%)
Feb 06, 2007 7.987 8.006 7.865 7.978 1,072,188 +0.27(+3.48%)
Feb 05, 2007 8.072 8.185 7.710 7.710 881,404 -0.33(-4.15%)
Feb 02, 2007 8.128 8.227 7.997 8.044 292,292 -0.09(-1.16%)
Feb 01, 2007 7.775 8.265 7.775 8.138 650,200 +0.36(+4.66%)
Jan 31, 2007 7.691 7.813 7.653 7.775 264,125 +0.10(+1.29%)
Jan 30, 2007 7.752 7.761 7.625 7.677 514,775 -0.04(-0.49%)
Jan 29, 2007 7.578 7.870 7.559 7.714 758,226 +0.16(+2.05%)
Jan 26, 2007 7.620 7.672 7.432 7.559 312,892 -0.06(-0.80%)
Jan 25, 2007 7.738 7.808 7.597 7.620 484,207 -0.09(-1.22%)
Jan 24, 2007 7.691 7.846 7.691 7.714 435,238 +0.05(+0.61%)
Jan 23, 2007 7.583 7.752 7.573 7.667 1,308,783 +0.11(+1.43%)
Jan 22, 2007 7.550 7.644 7.413 7.559 362,039 -0.02(-0.31%)
Jan 19, 2007 7.757 7.761 7.362 7.583 661,633 -0.19(-2.48%)
Jan 18, 2007 7.846 7.907 7.743 7.775 725,243 -0.04(-0.48%)
Jan 17, 2007 7.987 7.997 7.794 7.813 910,238 -0.04(-0.54%)
Jan 16, 2007 7.912 7.997 7.818 7.855 604,019 +0.08(+0.97%)
Jan 12, 2007 7.879 7.902 7.705 7.780 503,450 -0.01(-0.18%)
Jan 11, 2007 7.644 7.935 7.644 7.794 593,963 +0.22(+2.92%)
Jan 10, 2007 7.634 7.710 7.507 7.573 557,415 +0.07(+0.88%)
Jan 09, 2007 7.888 8.053 7.409 7.507 1,876,211 +0.22(+2.97%)
Jan 08, 2007 7.338 7.409 7.197 7.291 294,938 +0.01(+0.13%)
Jan 05, 2007 7.385 7.385 7.183 7.282 473,339 +0.00(+0.06%)
Jan 04, 2007 7.385 7.441 7.272 7.277 465,450 -0.10(-1.34%)
Jan 03, 2007 7.296 7.521 7.272 7.376 770,814 +0.10(+1.42%)
Dec 29, 2006 7.239 7.324 7.178 7.272 277,585 +0.02(+0.26%)
Dec 28, 2006 7.380 7.380 7.173 7.253 351,913 -0.07(-0.96%)
Dec 27, 2006 7.244 7.441 7.197 7.324 485,104 +0.11(+1.50%)
Dec 26, 2006 7.018 7.441 7.004 7.216 434,775 +0.29(+4.21%)
Dec 22, 2006 6.957 7.009 6.825 6.924 296,354 +0.01(+0.14%)
Dec 21, 2006 6.821 7.004 6.769 6.915 372,851 +0.10(+1.52%)
Dec 20, 2006 6.745 6.863 6.745 6.811 243,768 +0.01(+0.14%)
Dec 19, 2006 6.821 6.882 6.614 6.802 354,913 +0.10(+1.47%)
Dec 18, 2006 6.595 6.839 6.581 6.703 214,268 +0.13(+1.93%)
Dec 15, 2006 6.717 6.812 6.491 6.576 107,766 -0.10(-1.48%)
Dec 14, 2006 6.378 6.905 6.378 6.675 674,527 +0.28(+4.41%)
Dec 13, 2006 6.435 6.435 6.242 6.393 236,667 +0.04(+0.59%)
Dec 12, 2006 6.378 6.444 6.284 6.355 152,053 -0.07(-1.03%)
Dec 11, 2006 6.440 6.491 6.360 6.421 81,233 -0.06(-0.87%)
Dec 08, 2006 6.397 6.491 6.303 6.477 216,834 +0.03(+0.51%)
Dec 07, 2006 6.369 6.444 6.346 6.444 350,104 +0.03(+0.51%)
Dec 06, 2006 6.454 6.515 6.402 6.411 32,243 -0.03(-0.51%)
Dec 05, 2006 6.515 6.515 6.444 6.444 195,237 -0.08(-1.15%)
Dec 04, 2006 6.538 6.585 6.454 6.520 186,731 +0.08(+1.24%)
Dec 01, 2006 6.473 6.585 6.097 6.440 534,684 +0.01(+0.22%)
Nov 30, 2006 6.651 6.656 6.378 6.425 333,556 -0.23(-3.39%)
Nov 29, 2006 6.557 6.656 6.473 6.651 395,090 +0.14(+2.09%)
Nov 28, 2006 6.087 6.600 6.087 6.515 360,370 +0.35(+5.73%)
Nov 27, 2006 6.195 6.294 6.002 6.162 279,517 -0.02(-0.30%)
Nov 24, 2006 6.059 6.327 6.059 6.181 125,903 +0.16(+2.58%)
Nov 22, 2006 6.129 6.298 6.012 6.026 155,196 +0.03(+0.47%)
Nov 21, 2006 6.077 6.124 5.997 5.997 156,080 -0.09(-1.47%)
Nov 20, 2006 6.044 6.251 6.044 6.087 590,683 -0.03(-0.46%)
Nov 17, 2006 6.012 6.214 5.997 6.115 666,774 +0.12(+1.96%)
Nov 16, 2006 5.762 6.077 5.762 5.997 5,442,875 +0.33(+5.81%)
Nov 15, 2006 5.367 5.762 5.367 5.668 64,791 +0.25(+4.69%)
Nov 14, 2006 5.250 5.419 5.231 5.414 94,694 +0.12(+2.31%)
Nov 13, 2006 5.405 5.579 5.254 5.292 149,120 -0.12(-2.17%)
Nov 10, 2006 5.715 5.733 5.311 5.409 66,383 -0.31(-5.35%)
Nov 09, 2006 5.720 5.762 5.574 5.715 29,803 +0.02(+0.33%)
Nov 08, 2006 5.551 5.701 5.447 5.696 60,054 +0.17(+3.06%)
Nov 07, 2006 5.647 5.647 5.414 5.527 18,814 -0.12(-2.08%)
Nov 06, 2006 5.776 5.870 5.645 5.645 7,228 -0.00(-0.08%)
Nov 03, 2006 5.743 5.880 5.621 5.649 8,282 -0.20(-3.38%)
Nov 02, 2006 5.645 5.875 5.621 5.847 20,991 +0.18(+3.24%)
Nov 01, 2006 5.927 6.068 5.663 5.663 131,228 -0.20(-3.37%)
Oct 31, 2006 5.880 6.256 5.739 5.861 73,531 +0.03(+0.48%)
Oct 30, 2006 5.743 5.833 5.645 5.833 30,307 +0.09(+1.64%)
Oct 27, 2006 5.466 5.739 5.466 5.739 24,058 +0.27(+4.99%)
Oct 26, 2006 5.480 5.480 5.311 5.466 16,841 +0.06(+1.04%)
Oct 25, 2006 5.317 5.409 5.317 5.409 7,661 +0.00(+0.00%)
Oct 24, 2006 5.334 5.409 5.174 5.409 93,419 +0.08(+1.41%)
Oct 23, 2006 5.480 5.480 5.315 5.334 12,772 -0.15(-2.74%)
Oct 20, 2006 5.579 5.713 5.447 5.485 34,888 -0.25(-4.43%)
Oct 19, 2006 5.809 5.833 5.645 5.739 41,925 -0.06(-1.05%)
Oct 18, 2006 5.856 6.044 5.800 5.800 26,990 -0.03(-0.56%)
Oct 17, 2006 5.692 5.833 5.640 5.833 37,739 +0.25(+4.55%)
Oct 16, 2006 5.471 5.649 5.447 5.579 92,177 +0.13(+2.33%)
Oct 13, 2006 5.221 5.461 5.221 5.452 23,365 +0.11(+2.11%)
Oct 12, 2006 5.254 5.362 5.156 5.339 170,462 +0.08(+1.43%)
Oct 11, 2006 4.845 5.400 4.845 5.264 102,188 +0.36(+7.29%)
Oct 10, 2006 4.934 4.995 4.845 4.906 28,242 -0.06(-1.23%)
Oct 09, 2006 5.118 5.141 4.892 4.967 38,370 -0.11(-2.22%)
Oct 06, 2006 5.127 5.292 4.963 5.080 59,070 -0.03(-0.55%)
Oct 05, 2006 4.549 5.377 4.549 5.108 159,562 +0.60(+13.24%)
Oct 04, 2006 4.492 4.530 4.436 4.511 13,792 +0.01(+0.21%)
Oct 03, 2006 4.515 4.530 4.440 4.502 17,134 +0.02(+0.42%)
Oct 02, 2006 4.694 4.694 4.473 4.483 31,469 -0.13(-2.76%)
Sep 29, 2006 4.422 4.610 4.398 4.610 417,706 +0.17(+3.81%)
Sep 28, 2006 4.544 4.544 4.398 4.440 105,509 -0.15(-3.18%)
Sep 27, 2006 4.600 4.643 4.544 4.586 25,464 -0.06(-1.32%)
Sep 26, 2006 4.657 4.694 4.516 4.647 60,088 -0.05(-1.00%)
Sep 25, 2006 4.657 4.704 4.582 4.694 76,552 +0.10(+2.15%)
Sep 22, 2006 4.864 4.864 4.375 4.596 90,268 -0.20(-4.12%)
Sep 21, 2006 4.944 5.127 4.718 4.793 101,034 -0.09(-1.92%)
Sep 20, 2006 4.948 4.986 4.751 4.887 25,379 -0.08(-1.61%)
Sep 19, 2006 5.137 5.207 4.887 4.967 12,287 -0.12(-2.40%)
Sep 18, 2006 5.188 5.188 5.028 5.090 11,046 -0.08(-1.55%)
Sep 15, 2006 5.334 5.334 5.014 5.170 68,411 -0.10(-1.96%)
Sep 14, 2006 5.075 5.273 5.014 5.273 59,425 +0.15(+2.84%)
Sep 13, 2006 5.127 5.184 4.850 5.127 46,053 +0.08(+1.49%)
Sep 12, 2006 5.010 5.184 5.010 5.052 4,485 +0.00(+0.00%)
Sep 11, 2006 5.052 5.128 4.939 5.052 58,941 +0.00(+0.09%)
Sep 08, 2006 5.099 5.099 4.981 5.047 17,581 -0.03(-0.56%)
Sep 07, 2006 5.174 5.245 4.953 5.075 33,164 -0.10(-1.91%)
Sep 06, 2006 5.193 5.245 5.141 5.174 16,726 +0.00(+0.09%)
Sep 05, 2006 5.226 5.527 5.141 5.170 66,792 +0.02(+0.46%)
Sep 01, 2006 5.151 5.174 5.108 5.146 10,370 +0.09(+1.77%)
Aug 31, 2006 5.174 5.174 5.057 5.057 80,621 -0.09(-1.74%)
Aug 30, 2006 5.127 5.353 5.127 5.146 117,652 -0.15(-2.76%)
Aug 29, 2006 5.701 5.701 5.165 5.292 83,140 -0.35(-6.25%)
Aug 28, 2006 5.527 5.880 5.362 5.645 62,842 +0.17(+3.09%)
Aug 25, 2006 5.631 5.645 5.475 5.475 71,039 -0.10(-1.77%)
Aug 24, 2006 5.635 5.635 5.574 5.574 27,849 -0.01(-0.25%)
Aug 23, 2006 5.725 5.725 5.588 5.588 15,191 +0.00(+0.00%)
Aug 22, 2006 5.743 5.743 5.513 5.588 9,468 -0.16(-2.70%)
Aug 21, 2006 5.715 5.875 5.598 5.743 24,968 +0.13(+2.26%)
Aug 18, 2006 5.678 5.848 5.616 5.616 7,342 -0.15(-2.61%)
Aug 17, 2006 5.819 5.927 5.767 5.767 2,889 +0.07(+1.24%)
Aug 16, 2006 5.880 5.908 5.692 5.696 2,225 -0.14(-2.34%)
Aug 15, 2006 5.955 6.049 5.833 5.833 19,822 -0.05(-0.80%)
Aug 14, 2006 6.350 6.350 5.880 5.880 33,057 +0.22(+3.82%)
Aug 11, 2006 5.649 5.875 5.649 5.663 2,882 +0.02(+0.33%)
Aug 10, 2006 5.541 5.645 5.541 5.645 1,488 -0.07(-1.23%)
Aug 09, 2006 5.292 6.115 5.292 5.715 5,155 +0.54(+10.45%)
Aug 08, 2006 5.146 5.292 5.052 5.174 114,816 -0.01(-0.18%)
Aug 07, 2006 5.409 5.409 5.184 5.184 7,004 -0.28(-5.16%)
Aug 04, 2006 5.607 5.626 5.466 5.466 3,871 -0.37(-6.29%)
Aug 03, 2006 5.767 5.833 5.659 5.833 3,231 -0.02(-0.40%)
Aug 02, 2006 5.856 5.880 5.626 5.856 57,420 +0.06(+1.06%)
Aug 01, 2006 5.480 5.880 5.480 5.795 7,857 +0.53(+10.00%)
Jul 31, 2006 5.174 5.268 5.127 5.268 48,534 +0.05(+0.90%)
Jul 28, 2006 5.226 5.391 5.174 5.221 9,828 -0.04(-0.72%)
Jul 27, 2006 5.339 5.339 5.174 5.259 4,993 +0.04(+0.72%)
Jul 26, 2006 5.245 5.268 5.221 5.221 38,198 -0.02(-0.45%)
Jul 25, 2006 5.151 5.409 5.151 5.245 11,603 -0.18(-3.30%)
Jul 24, 2006 5.527 5.527 5.292 5.424 35,360 -0.20(-3.51%)
Jul 21, 2006 5.828 5.950 5.579 5.621 34,539 -0.20(-3.40%)
Jul 20, 2006 5.575 5.880 5.575 5.819 6,870 +0.03(+0.57%)
Jul 19, 2006 6.002 6.002 5.616 5.786 9,052 -0.27(-4.43%)
Jul 18, 2006 5.885 6.115 5.856 6.054 5,299 +0.22(+3.79%)
Jul 17, 2006 5.856 5.856 5.833 5.833 2,355 -0.28(-4.54%)
Jul 14, 2006 6.200 6.200 5.988 6.110 24,766 -0.09(-1.44%)
Jul 13, 2006 6.129 6.317 6.093 6.200 80,451 -0.05(-0.83%)
Jul 12, 2006 6.110 6.251 5.979 6.251 11,280 +0.14(+2.23%)
Jul 11, 2006 5.885 6.115 5.645 6.115 15,667 +0.24(+4.00%)
Jul 10, 2006 5.607 5.954 5.565 5.880 11,110 +0.24(+4.17%)
Jul 07, 2006 5.762 5.880 5.320 5.645 95,800 -0.24(-4.00%)
Jul 06, 2006 5.776 5.993 5.602 5.880 12,508 +0.10(+1.79%)
Jul 05, 2006 5.922 6.134 5.776 5.776 10,251 -0.21(-3.53%)
Jul 03, 2006 6.059 6.181 5.908 5.988 36,810 +0.14(+2.33%)
Jun 30, 2006 5.692 6.750 5.560 5.852 160,387 +0.25(+4.54%)
Jun 29, 2006 5.494 5.645 5.494 5.598 20,833 +0.09(+1.62%)
Jun 28, 2006 5.456 5.518 5.409 5.508 31,771 +0.17(+3.17%)
Jun 27, 2006 5.306 5.339 5.127 5.339 6,129 +0.21(+4.13%)
Jun 26, 2006 5.184 5.184 5.127 5.127 3,614 -0.03(-0.64%)
Jun 23, 2006 5.132 5.324 5.127 5.160 4,668 -0.17(-3.26%)
Jun 22, 2006 5.320 5.334 5.141 5.334 7,143 +0.00(+0.00%)
Jun 21, 2006 5.306 5.424 5.127 5.334 88,642 +0.12(+2.25%)
Jun 20, 2006 5.099 5.499 4.944 5.217 119,886 +0.04(+0.73%)
Jun 19, 2006 4.967 5.565 4.821 5.179 83,631 +0.16(+3.19%)
Jun 16, 2006 5.108 5.414 4.963 5.019 91,584 -0.27(-5.16%)
Jun 15, 2006 5.010 5.480 4.911 5.292 417,852 +0.19(+3.69%)
Jun 14, 2006 5.257 5.456 5.000 5.104 196,511 -0.17(-3.30%)
Jun 13, 2006 5.409 5.409 5.264 5.278 5,999 -0.13(-2.43%)
Jun 12, 2006 5.315 5.616 5.268 5.409 266,321 +0.09(+1.68%)
Jun 09, 2006 5.297 5.485 5.254 5.320 71,726 -0.08(-1.57%)
Jun 08, 2006 5.358 5.480 5.292 5.405 34,371 +0.10(+1.86%)
Jun 07, 2006 5.593 5.696 5.297 5.306 454,918 -0.29(-5.21%)
Jun 06, 2006 5.598 5.645 5.555 5.598 63,237 +0.04(+0.76%)
Jun 05, 2006 5.297 5.594 5.245 5.555 158,518 +0.23(+4.33%)
Jun 02, 2006 5.447 5.569 5.226 5.325 256,151 -0.10(-1.82%)
Jun 01, 2006 5.250 5.541 5.250 5.424 153,297 +0.13(+2.49%)
May 31, 2006 5.297 5.626 5.038 5.292 240,585 -0.02(-0.44%)
May 30, 2006 5.452 5.551 5.231 5.315 95,525 -0.23(-4.16%)
May 26, 2006 5.480 5.687 5.424 5.546 95,729 +0.04(+0.68%)
May 25, 2006 5.174 5.753 4.963 5.508 395,549 +0.25(+4.74%)
May 24, 2006 5.391 5.762 5.090 5.259 104,363 -0.20(-3.62%)
May 23, 2006 5.475 5.475 5.320 5.456 3,486 +0.06(+1.13%)
May 22, 2006 5.306 5.424 5.297 5.395 4,383 -0.10(-1.80%)
May 19, 2006 5.489 5.593 5.292 5.494 6,305 -0.03(-0.60%)
May 18, 2006 5.767 5.767 5.292 5.527 8,952 -0.12(-2.08%)
May 17, 2006 5.814 5.814 5.645 5.645 25,598 -0.13(-2.20%)
May 16, 2006 5.692 5.979 5.692 5.772 23,385 +0.00(+0.00%)
May 15, 2006 6.030 6.091 5.739 5.772 39,578 -0.34(-5.62%)
May 12, 2006 5.927 6.270 5.725 6.115 71,992 +0.24(+4.00%)
May 11, 2006 6.115 6.115 5.786 5.880 27,305 -0.18(-3.03%)
May 10, 2006 5.852 6.124 5.814 6.063 54,954 +0.30(+5.22%)
May 09, 2006 5.245 5.762 4.916 5.762 12,763 +0.29(+5.24%)
May 08, 2006 5.198 5.475 5.198 5.475 2,629 +0.18(+3.47%)
May 05, 2006 5.315 5.475 5.127 5.292 40,526 -0.02(-0.44%)
May 04, 2006 5.471 5.471 5.141 5.315 23,990 -0.10(-1.91%)
May 03, 2006 5.170 5.466 5.043 5.419 9,307 +0.20(+3.78%)
May 02, 2006 5.235 5.588 4.845 5.221 215,818 -0.20(-3.65%)
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.