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, 2010 8.194 8.251 8.001 8.011 237,690 -0.21(-2.52%)
Apr 29, 2010 8.175 8.218 8.091 8.218 141,388 +0.10(+1.28%)
Apr 28, 2010 8.067 8.171 8.067 8.114 662,871 +0.07(+0.88%)
Apr 27, 2010 8.138 8.140 7.982 8.044 306,435 -0.10(-1.21%)
Apr 26, 2010 8.086 8.199 8.039 8.142 419,532 +0.02(+0.29%)
Apr 23, 2010 8.048 8.119 7.935 8.119 157,245 +0.07(+0.88%)
Apr 22, 2010 8.001 8.067 7.954 8.048 224,602 +0.02(+0.29%)
Apr 21, 2010 7.926 8.032 7.860 8.025 138,728 +0.12(+1.49%)
Apr 20, 2010 7.898 7.945 7.874 7.907 253,449 +0.04(+0.54%)
Apr 19, 2010 7.733 7.865 7.639 7.865 314,916 +0.09(+1.15%)
Apr 16, 2010 7.799 7.813 7.738 7.775 154,749 -0.02(-0.24%)
Apr 15, 2010 7.827 7.827 7.757 7.794 76,169 -0.01(-0.18%)
Apr 14, 2010 7.747 7.851 7.686 7.808 478,084 +0.08(+0.97%)
Apr 13, 2010 7.696 7.733 7.606 7.733 477,531 +0.08(+0.98%)
Apr 12, 2010 7.663 7.686 7.592 7.658 114,790 -0.02(-0.31%)
Apr 09, 2010 7.757 7.757 7.606 7.681 238,017 -0.06(-0.73%)
Apr 08, 2010 7.747 7.799 7.691 7.738 159,494 -0.01(-0.12%)
Apr 07, 2010 7.700 7.747 7.700 7.747 181,810 +0.02(+0.24%)
Apr 06, 2010 7.644 7.747 7.573 7.728 289,449 +0.06(+0.74%)
Apr 05, 2010 7.677 7.743 7.620 7.672 438,183 -0.00(-0.06%)
Apr 01, 2010 7.714 7.677 7.677 7.677 359,704 -0.02(-0.31%)
Mar 31, 2010 7.677 7.757 7.648 7.700 491,228 -0.04(-0.55%)
Mar 30, 2010 7.559 7.757 7.489 7.743 620,429 +0.17(+2.24%)
Mar 29, 2010 7.648 7.653 7.507 7.573 359,192 -0.07(-0.92%)
Mar 26, 2010 7.634 7.714 7.611 7.644 131,124 +0.06(+0.74%)
Mar 25, 2010 7.700 7.700 7.583 7.587 257,116 -0.06(-0.74%)
Mar 24, 2010 7.606 7.705 7.606 7.644 148,748 +0.00(+0.00%)
Mar 23, 2010 7.639 7.663 7.583 7.644 214,808 +0.00(+0.00%)
Mar 22, 2010 7.639 7.696 7.616 7.644 169,480 -0.01(-0.18%)
Mar 19, 2010 7.686 7.710 7.620 7.658 311,027 +0.01(+0.18%)
Mar 18, 2010 7.710 7.761 7.620 7.644 297,164 -0.07(-0.85%)
Mar 17, 2010 7.743 7.766 7.587 7.710 243,472 -0.04(-0.55%)
Mar 16, 2010 7.761 7.785 7.663 7.752 327,692 +0.02(+0.30%)
Mar 15, 2010 7.738 7.794 7.700 7.728 342,674 +0.00(+0.00%)
Mar 12, 2010 7.719 7.747 7.681 7.728 253,810 +0.06(+0.74%)
Mar 11, 2010 7.630 7.714 7.620 7.672 255,180 -0.02(-0.24%)
Mar 10, 2010 7.747 7.747 7.639 7.691 122,905 -0.03(-0.43%)
Mar 09, 2010 7.714 7.747 7.672 7.724 325,256 +0.02(+0.31%)
Mar 08, 2010 7.644 7.724 7.620 7.700 385,853 +0.06(+0.80%)
Mar 05, 2010 7.648 7.761 7.569 7.639 393,143 +0.05(+0.68%)
Mar 04, 2010 7.714 7.728 7.538 7.587 424,634 -0.09(-1.16%)
Mar 03, 2010 7.719 7.766 7.545 7.677 622,738 -0.04(-0.55%)
Mar 02, 2010 8.091 8.091 7.583 7.719 1,134,003 -0.48(-5.91%)
Mar 01, 2010 8.232 8.528 8.166 8.204 614,472 +0.11(+1.34%)
Feb 26, 2010 8.429 8.467 8.095 8.095 250,492 -0.32(-3.80%)
Feb 25, 2010 8.378 8.472 8.307 8.415 125,299 -0.07(-0.78%)
Feb 24, 2010 8.279 8.519 8.265 8.481 138,258 +0.19(+2.27%)
Feb 23, 2010 8.490 8.490 8.175 8.293 317,624 -0.25(-2.97%)
Feb 22, 2010 8.537 8.613 8.246 8.547 128,900 +0.00(+0.06%)
Feb 19, 2010 8.547 8.561 8.458 8.542 125,560 +0.00(+0.00%)
Feb 18, 2010 8.251 8.547 8.251 8.542 186,049 +0.28(+3.42%)
Feb 17, 2010 8.354 8.404 8.224 8.260 136,587 -0.05(-0.57%)
Feb 16, 2010 8.265 8.335 8.218 8.307 160,989 +0.08(+0.97%)
Feb 12, 2010 8.072 8.227 8.227 8.227 255,109 +0.08(+0.98%)
Feb 11, 2010 7.935 8.175 7.935 8.147 143,018 +0.19(+2.42%)
Feb 10, 2010 8.062 8.133 7.945 7.954 160,111 -0.16(-1.91%)
Feb 09, 2010 8.142 8.161 8.058 8.109 209,919 +0.06(+0.76%)
Feb 08, 2010 8.279 8.424 8.008 8.048 101,939 -0.22(-2.62%)
Feb 05, 2010 8.062 8.312 8.025 8.265 256,038 +0.20(+2.51%)
Feb 04, 2010 7.935 8.119 7.907 8.062 505,521 +0.09(+1.18%)
Feb 03, 2010 7.959 8.039 7.893 7.968 156,556 +0.00(+0.06%)
Feb 02, 2010 8.077 8.199 7.870 7.964 172,675 -0.13(-1.63%)
Feb 01, 2010 8.138 8.175 8.029 8.095 327,595 -0.04(-0.52%)
Jan 29, 2010 8.246 8.246 8.119 8.138 184,954 -0.01(-0.17%)
Jan 28, 2010 8.222 8.354 8.119 8.152 254,108 -0.04(-0.52%)
Jan 27, 2010 7.907 8.265 7.823 8.194 244,873 +0.29(+3.69%)
Jan 26, 2010 7.888 8.011 7.884 7.902 148,612 -0.02(-0.24%)
Jan 25, 2010 7.945 8.044 7.837 7.921 164,805 +0.03(+0.42%)
Jan 22, 2010 7.884 7.964 7.827 7.888 194,627 +0.01(+0.12%)
Jan 21, 2010 7.973 7.992 7.879 7.879 281,026 -0.05(-0.65%)
Jan 20, 2010 7.893 7.968 7.893 7.931 327,788 -0.04(-0.47%)
Jan 19, 2010 7.931 8.025 7.898 7.968 291,050 +0.07(+0.83%)
Jan 15, 2010 8.048 7.902 7.902 7.902 340,359 -0.12(-1.52%)
Jan 14, 2010 8.039 8.095 8.025 8.025 175,630 -0.02(-0.29%)
Jan 13, 2010 8.081 8.095 8.032 8.048 204,055 +0.01(+0.12%)
Jan 12, 2010 8.062 8.124 8.015 8.039 292,183 -0.06(-0.70%)
Jan 11, 2010 8.138 8.138 8.044 8.095 124,423 -0.02(-0.29%)
Jan 08, 2010 8.029 8.133 8.015 8.119 144,379 +0.07(+0.82%)
Jan 07, 2010 8.175 8.213 8.011 8.053 131,281 -0.08(-0.98%)
Jan 06, 2010 8.175 8.232 8.077 8.133 191,464 -0.09(-1.14%)
Jan 05, 2010 8.476 8.476 8.086 8.227 438,801 -0.25(-2.94%)
Jan 04, 2010 8.500 8.608 8.410 8.476 179,569 +0.02(+0.28%)
Dec 31, 2009 8.434 8.453 8.453 8.453 430,072 +0.03(+0.33%)
Dec 30, 2009 8.547 8.585 8.354 8.425 567,914 -0.18(-2.13%)
Dec 29, 2009 8.537 8.632 8.443 8.608 68,522 +0.06(+0.72%)
Dec 28, 2009 8.514 8.626 8.429 8.547 101,501 +0.03(+0.39%)
Dec 24, 2009 8.439 8.570 8.410 8.514 40,741 +0.08(+0.95%)
Dec 23, 2009 8.387 8.486 8.298 8.434 100,441 +0.07(+0.79%)
Dec 22, 2009 8.274 8.420 8.260 8.368 203,114 +0.08(+1.02%)
Dec 21, 2009 8.138 8.335 8.138 8.283 153,537 +0.16(+2.03%)
Dec 18, 2009 8.236 8.236 7.997 8.119 748,549 -0.06(-0.69%)
Dec 17, 2009 8.260 8.283 8.062 8.175 184,648 -0.11(-1.36%)
Dec 16, 2009 8.302 8.415 8.241 8.288 276,870 +0.06(+0.74%)
Dec 15, 2009 8.354 8.406 8.222 8.227 219,985 -0.14(-1.69%)
Dec 14, 2009 8.241 8.368 8.105 8.368 168,502 +0.22(+2.71%)
Dec 11, 2009 8.185 8.279 8.025 8.147 101,017 +0.00(+0.06%)
Dec 10, 2009 8.161 8.293 8.067 8.142 265,278 +0.03(+0.41%)
Dec 09, 2009 8.044 8.138 8.015 8.109 224,719 +0.08(+1.00%)
Dec 08, 2009 8.044 8.087 7.912 8.029 277,672 -0.02(-0.29%)
Dec 07, 2009 8.081 8.142 7.935 8.053 243,336 -0.02(-0.29%)
Dec 04, 2009 7.945 8.081 7.790 8.077 413,858 +0.30(+3.87%)
Dec 03, 2009 8.124 8.126 7.761 7.775 526,113 -0.34(-4.23%)
Dec 02, 2009 8.015 8.152 7.982 8.119 151,601 +0.13(+1.65%)
Dec 01, 2009 7.987 8.029 7.841 7.987 514,633 +0.04(+0.53%)
Nov 30, 2009 8.062 8.062 7.691 7.945 437,596 -0.15(-1.80%)
Nov 27, 2009 7.945 8.241 7.945 8.091 104,369 -0.10(-1.21%)
Nov 25, 2009 8.392 8.401 8.147 8.189 110,940 -0.19(-2.25%)
Nov 24, 2009 8.401 8.486 8.279 8.378 102,103 -0.04(-0.50%)
Nov 23, 2009 8.260 8.481 8.260 8.420 149,060 +0.27(+3.29%)
Nov 20, 2009 8.142 8.222 8.048 8.152 166,420 -0.02(-0.23%)
Nov 19, 2009 8.133 8.222 8.062 8.171 170,498 -0.04(-0.52%)
Nov 18, 2009 8.232 8.232 8.077 8.213 187,726 +0.00(+0.00%)
Nov 17, 2009 8.133 8.298 8.044 8.213 228,990 +0.02(+0.23%)
Nov 16, 2009 8.124 8.265 8.062 8.194 296,588 +0.16(+1.93%)
Nov 13, 2009 7.785 8.091 7.714 8.039 327,165 +0.11(+1.42%)
Nov 12, 2009 8.288 8.302 7.921 7.926 479,793 -0.40(-4.86%)
Nov 11, 2009 8.537 8.537 8.274 8.331 246,042 -0.15(-1.77%)
Nov 10, 2009 8.726 8.759 8.283 8.481 378,808 -0.32(-3.58%)
Nov 09, 2009 9.140 9.140 8.608 8.796 360,310 -0.30(-3.26%)
Nov 06, 2009 8.843 9.173 8.839 9.093 1,334,492 +0.33(+3.81%)
Nov 05, 2009 8.792 8.867 8.665 8.759 480,163 +0.02(+0.22%)
Nov 04, 2009 8.726 8.815 8.646 8.740 464,637 +0.02(+0.22%)
Nov 03, 2009 8.697 8.749 8.603 8.721 246,789 -0.03(-0.32%)
Nov 02, 2009 8.829 8.881 8.599 8.749 297,783 +0.03(+0.32%)
Oct 30, 2009 8.744 8.867 8.702 8.721 352,389 -0.11(-1.23%)
Oct 29, 2009 8.848 8.862 8.712 8.829 305,751 +0.04(+0.43%)
Oct 28, 2009 8.815 9.017 8.754 8.792 326,899 -0.06(-0.69%)
Oct 27, 2009 8.688 8.937 8.688 8.853 291,110 +0.22(+2.56%)
Oct 26, 2009 8.801 8.919 8.627 8.632 208,099 -0.21(-2.34%)
Oct 23, 2009 8.806 8.933 8.749 8.839 357,644 +0.05(+0.59%)
Oct 22, 2009 8.537 8.810 8.505 8.787 300,923 +0.26(+3.09%)
Oct 21, 2009 8.495 8.801 8.462 8.523 421,522 +0.10(+1.23%)
Oct 20, 2009 8.458 8.505 8.349 8.420 255,335 -0.02(-0.22%)
Oct 19, 2009 8.425 8.472 8.283 8.439 179,988 +0.07(+0.79%)
Oct 16, 2009 8.204 8.436 8.185 8.373 277,308 +0.10(+1.25%)
Oct 15, 2009 8.185 8.288 8.161 8.269 310,196 -0.01(-0.17%)
Oct 14, 2009 8.331 8.415 8.232 8.283 187,716 +0.05(+0.57%)
Oct 13, 2009 8.232 8.241 8.138 8.236 91,622 -0.02(-0.28%)
Oct 12, 2009 8.279 8.401 8.232 8.260 116,882 -0.05(-0.62%)
Oct 09, 2009 8.029 8.359 7.912 8.312 378,166 +0.30(+3.76%)
Oct 08, 2009 8.048 8.180 7.992 8.011 289,262 -0.06(-0.70%)
Oct 07, 2009 7.997 8.147 7.917 8.067 254,567 +0.02(+0.23%)
Oct 06, 2009 7.997 8.138 7.959 8.048 194,017 +0.08(+0.94%)
Oct 05, 2009 7.950 8.025 7.780 7.973 191,676 +0.08(+1.07%)
Oct 02, 2009 7.893 8.006 7.813 7.888 201,706 -0.08(-1.06%)
Oct 01, 2009 8.095 8.138 7.973 7.973 162,611 -0.14(-1.74%)
Sep 30, 2009 8.147 8.147 7.954 8.114 271,621 -0.05(-0.63%)
Sep 29, 2009 8.156 8.255 8.062 8.166 121,634 +0.04(+0.46%)
Sep 28, 2009 8.025 8.222 8.025 8.128 125,326 +0.12(+1.47%)
Sep 25, 2009 7.950 8.034 7.898 8.011 66,441 +0.06(+0.71%)
Sep 24, 2009 7.992 8.048 7.898 7.954 109,820 -0.03(-0.35%)
Sep 23, 2009 8.095 8.218 7.902 7.982 266,540 -0.13(-1.57%)
Sep 22, 2009 8.265 8.359 8.062 8.109 179,663 -0.10(-1.26%)
Sep 21, 2009 8.251 8.476 8.114 8.213 131,398 -0.08(-1.02%)
Sep 18, 2009 7.940 8.302 7.921 8.298 442,243 +0.38(+4.81%)
Sep 17, 2009 7.902 7.992 7.757 7.917 205,267 +0.00(+0.00%)
Sep 16, 2009 7.964 7.973 7.844 7.917 99,280 -0.04(-0.53%)
Sep 15, 2009 8.095 8.100 7.855 7.959 206,613 -0.08(-0.99%)
Sep 14, 2009 7.935 8.124 7.634 8.039 113,219 +0.06(+0.71%)
Sep 11, 2009 7.902 8.218 7.902 7.982 167,058 -0.07(-0.82%)
Sep 10, 2009 8.011 8.086 7.959 8.048 113,944 +0.01(+0.12%)
Sep 09, 2009 7.907 8.100 7.860 8.039 104,055 +0.11(+1.36%)
Sep 08, 2009 8.100 8.100 7.856 7.931 157,052 -0.12(-1.52%)
Sep 04, 2009 7.987 8.105 7.841 8.053 169,199 +0.06(+0.71%)
Sep 03, 2009 7.959 8.025 7.823 7.997 108,834 +0.12(+1.55%)
Sep 02, 2009 7.870 7.959 7.785 7.874 409,697 -0.04(-0.48%)
Sep 01, 2009 7.954 8.194 7.874 7.912 187,373 -0.12(-1.52%)
Aug 31, 2009 7.997 8.072 7.950 8.034 161,416 -0.02(-0.29%)
Aug 28, 2009 8.147 8.232 7.973 8.058 169,514 -0.05(-0.58%)
Aug 27, 2009 8.006 8.119 7.907 8.105 77,064 +0.02(+0.23%)
Aug 26, 2009 8.034 8.185 7.898 8.086 160,859 +0.07(+0.88%)
Aug 25, 2009 8.048 8.053 7.950 8.015 263,003 +0.05(+0.59%)
Aug 24, 2009 8.232 8.265 7.921 7.968 293,450 -0.22(-2.70%)
Aug 21, 2009 8.015 8.218 7.837 8.189 390,575 +0.28(+3.57%)
Aug 20, 2009 7.799 7.945 7.456 7.907 528,230 +0.11(+1.45%)
Aug 19, 2009 7.743 7.888 7.667 7.794 143,575 -0.06(-0.78%)
Aug 18, 2009 7.964 8.034 7.738 7.855 196,908 -0.09(-1.12%)
Aug 17, 2009 7.446 8.081 7.446 7.945 269,663 +0.03(+0.36%)
Aug 14, 2009 8.081 8.081 7.775 7.917 234,501 -0.12(-1.52%)
Aug 13, 2009 8.077 8.152 7.931 8.039 98,227 +0.03(+0.35%)
Aug 12, 2009 7.964 8.180 7.832 8.011 171,168 +0.08(+1.01%)
Aug 11, 2009 8.058 8.105 7.926 7.931 197,270 -0.15(-1.81%)
Aug 10, 2009 7.964 8.091 7.931 8.077 249,448 +0.03(+0.41%)
Aug 07, 2009 7.992 8.114 7.902 8.044 219,177 +0.18(+2.27%)
Aug 06, 2009 7.940 8.044 7.761 7.865 204,043 +0.02(+0.24%)
Aug 05, 2009 7.860 7.893 7.663 7.846 289,498 -0.03(-0.42%)
Aug 04, 2009 7.813 7.997 7.728 7.879 244,939 +0.01(+0.12%)
Aug 03, 2009 7.898 8.048 7.761 7.870 217,751 +0.05(+0.60%)
Jul 31, 2009 7.813 8.067 7.804 7.823 238,612 -0.05(-0.60%)
Jul 30, 2009 7.818 8.015 7.728 7.870 207,631 +0.11(+1.39%)
Jul 29, 2009 7.625 7.818 7.559 7.761 191,923 +0.08(+0.98%)
Jul 28, 2009 7.597 7.761 7.470 7.686 304,541 +0.06(+0.74%)
Jul 27, 2009 7.714 7.775 7.597 7.630 166,886 -0.02(-0.31%)
Jul 24, 2009 7.540 7.696 7.460 7.653 136,135 +0.08(+0.99%)
Jul 23, 2009 7.324 7.634 7.296 7.578 325,624 +0.23(+3.07%)
Jul 22, 2009 6.981 7.376 6.981 7.352 228,842 +0.30(+4.20%)
Jul 21, 2009 7.112 7.164 7.013 7.056 181,423 -0.04(-0.60%)
Jul 20, 2009 7.164 7.275 6.919 7.098 107,382 -0.01(-0.13%)
Jul 17, 2009 7.216 7.216 7.009 7.108 212,315 -0.09(-1.24%)
Jul 16, 2009 7.065 7.216 7.009 7.197 133,022 +0.08(+1.06%)
Jul 15, 2009 7.098 7.187 6.962 7.122 232,976 +0.10(+1.41%)
Jul 14, 2009 7.060 7.150 6.985 7.023 128,196 -0.07(-0.99%)
Jul 13, 2009 7.032 7.140 6.722 7.093 260,794 +0.14(+1.96%)
Jul 10, 2009 7.004 7.070 6.889 6.957 194,903 -0.07(-0.94%)
Jul 09, 2009 7.023 7.159 6.962 7.023 178,374 +0.04(+0.61%)
Jul 08, 2009 6.999 7.112 6.929 6.981 291,626 +0.03(+0.47%)
Jul 07, 2009 7.206 7.267 6.938 6.948 324,489 -0.24(-3.27%)
Jul 06, 2009 7.075 7.272 7.023 7.183 173,729 +0.10(+1.46%)
Jul 02, 2009 7.220 7.310 6.992 7.079 361,835 -0.24(-3.22%)
Jul 01, 2009 7.394 7.489 7.282 7.314 461,948 -0.00(-0.06%)
Jun 30, 2009 7.432 7.446 7.267 7.319 344,551 -0.07(-0.95%)
Jun 29, 2009 7.432 7.432 7.267 7.390 258,947 -0.06(-0.82%)
Jun 26, 2009 7.258 7.540 7.197 7.451 525,007 +0.12(+1.67%)
Jun 25, 2009 7.206 7.338 7.173 7.329 211,046 +0.05(+0.65%)
Jun 24, 2009 7.296 7.470 7.239 7.282 184,014 +0.05(+0.65%)
Jun 23, 2009 7.140 7.310 7.140 7.235 222,007 +0.13(+1.79%)
Jun 22, 2009 7.291 7.291 7.079 7.108 316,759 -0.20(-2.70%)
Jun 19, 2009 7.493 7.493 7.244 7.305 512,998 -0.08(-1.15%)
Jun 18, 2009 7.263 7.451 7.244 7.390 214,098 +0.14(+1.88%)
Jun 17, 2009 7.183 7.399 7.183 7.253 272,914 +0.05(+0.72%)
Jun 16, 2009 7.333 7.347 7.183 7.202 251,011 -0.04(-0.52%)
Jun 15, 2009 7.343 7.366 7.183 7.239 204,732 -0.22(-2.90%)
Jun 12, 2009 7.493 7.569 7.272 7.456 195,469 -0.08(-1.00%)
Jun 11, 2009 7.578 7.799 7.460 7.531 379,714 -0.27(-3.44%)
Jun 10, 2009 8.025 8.062 7.700 7.799 203,384 -0.18(-2.30%)
Jun 09, 2009 8.208 8.208 7.959 7.982 131,105 -0.21(-2.53%)
Jun 08, 2009 8.218 8.326 8.147 8.189 142,040 -0.23(-2.74%)
Jun 05, 2009 8.509 8.509 8.279 8.420 260,664 -0.04(-0.50%)
Jun 04, 2009 8.448 8.490 8.349 8.462 324,193 +0.04(+0.45%)
Jun 03, 2009 8.260 8.514 8.210 8.425 396,738 +0.07(+0.84%)
Jun 02, 2009 8.227 8.387 8.058 8.354 650,049 +0.11(+1.37%)
Jun 01, 2009 7.686 8.340 7.648 8.241 649,137 +0.64(+8.48%)
May 29, 2009 7.282 7.601 7.197 7.597 456,808 +0.32(+4.33%)
May 28, 2009 7.329 7.361 7.140 7.282 297,479 -0.01(-0.13%)
May 27, 2009 7.521 7.521 7.253 7.291 350,344 -0.24(-3.12%)
May 26, 2009 7.225 7.536 6.943 7.526 351,520 +0.25(+3.49%)
May 22, 2009 7.413 7.413 7.122 7.272 288,775 -0.12(-1.59%)
May 21, 2009 7.427 7.559 7.235 7.390 373,759 -0.16(-2.06%)
May 20, 2009 7.780 7.832 7.484 7.545 554,985 -0.17(-2.20%)
May 19, 2009 8.015 8.015 7.648 7.714 436,316 -0.30(-3.76%)
May 18, 2009 7.818 8.015 7.597 8.015 503,790 +0.32(+4.16%)
May 15, 2009 7.818 7.907 7.592 7.696 458,255 -0.13(-1.62%)
May 14, 2009 7.536 7.931 7.418 7.823 559,551 +0.34(+4.53%)
May 13, 2009 7.648 7.841 7.427 7.484 776,076 -0.31(-3.98%)
May 12, 2009 8.152 8.232 7.634 7.794 463,375 -0.33(-4.05%)
May 11, 2009 8.218 8.349 7.865 8.124 347,621 -0.24(-2.87%)
May 08, 2009 8.006 8.378 7.870 8.363 436,522 +0.47(+5.96%)
May 07, 2009 7.973 8.077 7.766 7.893 384,979 -0.01(-0.18%)
May 06, 2009 7.841 7.945 7.653 7.907 581,561 +0.24(+3.19%)
May 05, 2009 7.757 7.832 7.517 7.663 512,860 -0.11(-1.45%)
May 04, 2009 7.851 8.044 7.601 7.775 442,758 +0.08(+1.04%)
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.