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

Columbia Banking Sys (NQ: COLB )

19.28 +0.35 (+1.85%)
Official Closing Price Updated: 4:15 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, 2009 6.137 6.274 5.899 5.899 249,576 -0.22(-3.60%)
Apr 29, 2009 5.941 6.251 5.792 6.119 162,693 +0.27(+4.58%)
Apr 28, 2009 5.762 6.066 5.667 5.851 226,888 -0.01(-0.20%)
Apr 27, 2009 5.988 6.078 5.649 5.863 265,510 -0.38(-6.02%)
Apr 24, 2009 5.696 6.382 5.553 6.239 334,233 +0.61(+10.79%)
Apr 23, 2009 5.464 5.851 5.407 5.631 183,498 +0.19(+3.50%)
Apr 22, 2009 5.071 5.553 5.071 5.440 260,150 +0.07(+1.33%)
Apr 21, 2009 4.993 5.388 4.618 5.369 295,645 +0.33(+6.50%)
Apr 20, 2009 5.774 5.774 4.898 5.041 218,551 -0.94(-15.65%)
Apr 17, 2009 5.690 6.108 5.512 5.976 218,096 +0.32(+5.58%)
Apr 16, 2009 5.404 5.804 5.053 5.661 212,066 +0.41(+7.83%)
Apr 15, 2009 5.017 5.310 5.017 5.249 106,767 +0.20(+3.89%)
Apr 14, 2009 5.333 5.476 4.987 5.053 188,493 -0.42(-7.63%)
Apr 13, 2009 5.089 5.577 5.089 5.470 240,344 +0.27(+5.28%)
Apr 09, 2009 4.558 5.232 4.546 5.196 226,197 +0.79(+17.84%)
Apr 08, 2009 4.386 4.463 4.111 4.409 168,312 +0.08(+1.79%)
Apr 07, 2009 4.338 4.540 4.320 4.332 235,704 -0.11(-2.42%)
Apr 06, 2009 4.415 4.463 4.117 4.439 247,430 +0.01(+0.13%)
Apr 03, 2009 4.290 4.438 4.147 4.433 115,064 +0.18(+4.20%)
Apr 02, 2009 4.010 4.362 3.986 4.254 287,673 +0.36(+9.17%)
Apr 01, 2009 3.706 3.909 3.533 3.897 205,682 +0.08(+2.19%)
Mar 31, 2009 3.629 4.171 3.545 3.813 215,397 +0.26(+7.20%)
Mar 30, 2009 3.873 3.873 3.551 3.557 202,981 -1.05(-22.87%)
Mar 26, 2009 4.481 4.618 4.248 4.612 161,322 +0.24(+5.45%)
Mar 25, 2009 4.147 4.502 4.088 4.374 233,855 +0.23(+5.46%)
Mar 24, 2009 4.254 4.540 4.117 4.147 129,769 -0.18(-4.13%)
Mar 23, 2009 3.980 4.356 3.861 4.326 273,460 +0.44(+11.35%)
Mar 20, 2009 4.088 4.147 3.879 3.885 181,466 -0.15(-3.69%)
Mar 19, 2009 4.135 4.171 3.915 4.034 192,173 -0.01(-0.29%)
Mar 18, 2009 4.004 4.129 3.879 4.046 320,172 +0.03(+0.74%)
Mar 17, 2009 3.808 4.034 3.468 4.016 197,072 +0.51(+14.63%)
Mar 16, 2009 3.784 3.861 3.450 3.504 197,173 -0.21(-5.62%)
Mar 13, 2009 3.581 3.933 3.492 3.712 327,065 +0.17(+4.88%)
Mar 12, 2009 2.973 3.718 2.836 3.539 361,635 +0.54(+17.86%)
Mar 11, 2009 3.253 3.313 2.979 3.003 169,888 -0.21(-6.49%)
Mar 10, 2009 3.051 3.259 2.997 3.212 199,919 +0.27(+9.33%)
Mar 09, 2009 3.241 3.367 2.926 2.938 151,763 -0.37(-11.17%)
Mar 06, 2009 3.373 3.473 3.087 3.307 141,482 -0.03(-0.89%)
Mar 05, 2009 3.736 3.736 3.337 3.337 154,740 -0.52(-13.45%)
Mar 04, 2009 4.141 4.141 3.736 3.855 187,525 -0.35(-8.36%)
Mar 02, 2009 4.588 4.612 4.183 4.207 150,076 -0.45(-9.60%)
Feb 27, 2009 4.922 4.922 4.630 4.654 105,221 -0.36(-7.24%)
Feb 26, 2009 4.987 5.261 4.952 5.017 337,230 +0.11(+2.18%)
Feb 25, 2009 5.220 5.220 4.636 4.910 297,536 -0.35(-6.68%)
Feb 24, 2009 4.773 5.327 4.767 5.261 205,143 +0.56(+11.91%)
Feb 23, 2009 5.196 5.410 4.677 4.701 156,383 -0.45(-8.68%)
Feb 20, 2009 5.488 5.583 5.077 5.148 201,921 -0.45(-8.09%)
Feb 19, 2009 5.595 5.947 5.352 5.601 190,193 +0.12(+2.17%)
Feb 18, 2009 5.583 5.702 5.446 5.482 136,539 -0.05(-0.86%)
Feb 17, 2009 5.553 5.649 5.422 5.530 130,962 -0.21(-3.63%)
Feb 13, 2009 5.839 6.042 5.547 5.738 91,619 -0.11(-1.93%)
Feb 12, 2009 5.464 5.887 5.381 5.851 183,921 +0.19(+3.37%)
Feb 11, 2009 5.339 5.726 5.321 5.661 172,199 +0.15(+2.81%)
Feb 10, 2009 5.696 5.696 5.339 5.506 202,387 -0.23(-3.95%)
Feb 09, 2009 5.738 5.976 5.530 5.732 102,818 -0.05(-0.93%)
Feb 06, 2009 5.249 5.786 5.118 5.786 147,936 +0.54(+10.34%)
Feb 05, 2009 5.059 5.565 4.826 5.244 145,073 +0.18(+3.53%)
Feb 04, 2009 5.404 5.476 5.065 5.065 97,456 -0.35(-6.49%)
Feb 03, 2009 5.696 5.696 5.118 5.416 113,829 -0.22(-3.91%)
Feb 02, 2009 5.226 5.780 5.226 5.637 124,686 +0.33(+6.29%)
Jan 30, 2009 5.583 5.690 5.273 5.303 97,238 -0.17(-3.16%)
Jan 29, 2009 5.684 5.923 5.476 5.476 127,339 -0.32(-5.55%)
Jan 28, 2009 5.118 5.863 5.118 5.798 135,844 +0.66(+12.75%)
Jan 27, 2009 4.928 5.363 4.803 5.142 83,154 +0.25(+5.12%)
Jan 26, 2009 4.922 5.214 4.785 4.892 98,503 -0.04(-0.73%)
Jan 23, 2009 5.142 5.226 4.737 4.928 160,177 -0.42(-7.91%)
Jan 22, 2009 5.404 5.613 5.142 5.351 105,699 -0.20(-3.65%)
Jan 21, 2009 5.047 5.589 4.856 5.553 104,907 +0.70(+14.36%)
Jan 20, 2009 5.732 5.732 4.773 4.856 161,384 -0.97(-16.67%)
Jan 16, 2009 6.060 6.209 5.613 5.827 98,971 -0.15(-2.59%)
Jan 15, 2009 5.601 6.108 5.583 5.982 138,561 +0.38(+6.81%)
Jan 14, 2009 6.012 6.441 5.547 5.601 116,615 -0.61(-9.88%)
Jan 13, 2009 5.994 6.340 5.994 6.215 73,722 +0.14(+2.36%)
Jan 12, 2009 6.435 6.435 5.982 6.072 61,759 -0.40(-6.17%)
Jan 09, 2009 6.775 6.846 6.435 6.471 146,469 -0.29(-4.32%)
Jan 08, 2009 6.829 6.977 6.596 6.763 148,730 -0.10(-1.39%)
Jan 07, 2009 6.924 7.109 6.709 6.858 279,515 -0.21(-3.03%)
Jan 06, 2009 6.739 7.079 6.703 7.073 100,030 +0.40(+5.98%)
Jan 05, 2009 7.025 7.073 6.620 6.674 119,384 -0.36(-5.17%)
Jan 02, 2009 7.150 7.395 6.912 7.037 62,046 -0.07(-1.01%)
Dec 31, 2008 6.691 7.222 6.602 7.109 170,604 +0.43(+6.52%)
Dec 30, 2008 6.256 6.680 5.970 6.674 87,938 +0.51(+8.32%)
Dec 29, 2008 6.256 6.310 6.036 6.161 59,193 -0.10(-1.52%)
Dec 26, 2008 6.286 6.399 6.203 6.256 60,071 +0.07(+1.06%)
Dec 24, 2008 6.084 6.274 6.024 6.191 34,322 +0.13(+2.16%)
Dec 23, 2008 6.191 6.513 5.982 6.060 97,150 -0.02(-0.29%)
Dec 22, 2008 6.268 6.399 5.816 6.078 150,873 -0.18(-2.86%)
Dec 19, 2008 5.613 6.554 5.464 6.256 455,338 +0.81(+14.88%)
Dec 18, 2008 5.321 5.679 5.197 5.446 230,867 +0.10(+1.78%)
Dec 17, 2008 5.393 5.506 5.220 5.351 135,111 -0.13(-2.39%)
Dec 16, 2008 5.142 5.518 5.142 5.482 230,075 +0.44(+8.75%)
Dec 15, 2008 5.124 5.184 4.707 5.041 113,483 -0.05(-1.05%)
Dec 12, 2008 4.850 5.303 4.707 5.095 308,995 +0.11(+2.27%)
Dec 11, 2008 5.327 5.541 4.916 4.981 172,031 -0.47(-8.63%)
Dec 10, 2008 5.398 5.732 5.160 5.452 141,906 +0.13(+2.35%)
Dec 09, 2008 5.696 5.863 5.238 5.327 234,979 -0.44(-7.64%)
Dec 08, 2008 6.239 6.239 5.613 5.768 281,307 -0.31(-5.10%)
Dec 05, 2008 5.506 6.078 5.482 6.078 183,314 +0.45(+7.94%)
Dec 04, 2008 5.547 5.935 5.530 5.631 239,876 -0.01(-0.11%)
Dec 03, 2008 5.345 5.667 5.065 5.637 631,991 +0.50(+9.74%)
Dec 02, 2008 4.987 5.184 4.552 5.136 370,920 +0.29(+5.90%)
Dec 01, 2008 5.810 5.899 4.809 4.850 198,109 -1.14(-19.01%)
Nov 28, 2008 6.072 6.173 5.738 5.988 70,701 -0.20(-3.27%)
Nov 26, 2008 5.732 6.245 5.732 6.191 193,009 +0.26(+4.42%)
Nov 25, 2008 6.072 6.072 5.488 5.929 343,629 +0.08(+1.32%)
Nov 24, 2008 5.410 5.941 5.404 5.851 331,971 +0.58(+10.96%)
Nov 21, 2008 5.690 5.798 4.689 5.273 334,094 -0.22(-4.01%)
Nov 20, 2008 5.887 6.125 5.446 5.494 220,163 -0.45(-7.52%)
Nov 19, 2008 6.781 7.115 5.899 5.941 203,179 -0.93(-13.53%)
Nov 18, 2008 7.031 7.150 6.388 6.870 152,608 -0.10(-1.45%)
Nov 17, 2008 7.162 7.222 6.745 6.972 117,429 -0.26(-3.62%)
Nov 14, 2008 7.472 7.883 7.204 7.234 238,621 -0.42(-5.53%)
Nov 13, 2008 7.502 7.853 6.638 7.657 290,383 +0.23(+3.13%)
Nov 12, 2008 8.181 8.199 7.372 7.424 284,754 -0.84(-10.17%)
Nov 11, 2008 8.378 8.729 8.238 8.265 148,879 -0.24(-2.80%)
Nov 10, 2008 9.212 9.212 8.431 8.503 179,145 -0.40(-4.48%)
Nov 07, 2008 9.117 9.498 8.610 8.902 237,990 +0.07(+0.81%)
Nov 06, 2008 9.087 9.534 8.741 8.831 286,349 -0.66(-6.97%)
Nov 05, 2008 9.742 10.19 9.420 9.492 234,511 -0.46(-4.67%)
Nov 04, 2008 9.903 10.13 9.623 9.957 234,507 +0.49(+5.16%)
Nov 03, 2008 9.546 9.861 9.129 9.468 126,025 -0.02(-0.19%)
Oct 31, 2008 8.521 9.629 8.521 9.486 180,355 +0.89(+10.40%)
Oct 30, 2008 8.729 8.729 8.187 8.592 143,061 +0.31(+3.74%)
Oct 29, 2008 8.300 8.610 7.931 8.282 188,634 -0.06(-0.71%)
Oct 28, 2008 7.782 8.342 7.150 8.342 207,367 +0.87(+11.64%)
Oct 27, 2008 8.044 8.199 7.448 7.472 121,631 -0.46(-5.86%)
Oct 24, 2008 7.567 8.348 7.567 7.937 233,296 -0.21(-2.56%)
Oct 23, 2008 8.384 8.859 7.567 8.145 210,500 -0.14(-1.65%)
Oct 22, 2008 9.033 9.665 8.205 8.282 237,941 -1.04(-11.18%)
Oct 21, 2008 8.509 9.796 8.431 9.325 338,511 +0.38(+4.26%)
Oct 20, 2008 8.932 9.099 8.396 8.944 194,927 +0.30(+3.52%)
Oct 17, 2008 8.938 9.420 7.126 8.640 270,823 -1.06(-10.93%)
Oct 16, 2008 8.634 9.832 8.241 9.701 287,287 +1.19(+13.93%)
Oct 15, 2008 8.449 9.200 8.199 8.515 305,491 -0.23(-2.59%)
Oct 14, 2008 8.795 9.528 8.294 8.741 298,976 +0.18(+2.16%)
Oct 13, 2008 7.639 8.604 7.120 8.556 352,687 +1.51(+21.39%)
Oct 10, 2008 6.626 7.740 6.435 7.049 670,950 +0.14(+2.07%)
Oct 09, 2008 9.015 10.22 6.906 6.906 271,674 -1.89(-21.48%)
Oct 08, 2008 9.593 10.72 8.658 8.795 203,738 -1.63(-15.61%)
Oct 07, 2008 10.17 10.79 9.832 10.42 195,038 -0.08(-0.74%)
Oct 06, 2008 10.39 10.87 9.718 10.50 150,455 -0.26(-2.38%)
Oct 03, 2008 9.838 10.79 9.808 10.76 127,419 +0.91(+9.26%)
Oct 02, 2008 10.38 11.02 9.552 9.844 68,513 -0.77(-7.24%)
Oct 01, 2008 10.58 10.81 10.08 10.61 78,473 +0.05(+0.45%)
Sep 30, 2008 10.79 10.84 9.665 10.56 195,057 +1.05(+11.09%)
Sep 29, 2008 10.79 11.43 8.640 9.510 170,057 -0.80(-7.75%)
Sep 26, 2008 8.991 10.73 8.968 10.31 124,686 +1.16(+12.63%)
Sep 25, 2008 9.033 10.55 8.997 9.152 192,640 +0.15(+1.72%)
Sep 24, 2008 10.63 10.64 8.711 8.997 183,485 -1.63(-15.36%)
Sep 23, 2008 9.415 10.63 9.355 10.63 129,047 +0.88(+8.98%)
Sep 22, 2008 11.62 11.76 9.671 9.754 168,475 -1.87(-16.05%)
Sep 19, 2008 11.62 17.28 10.22 11.62 926,684 +1.42(+13.97%)
Sep 18, 2008 9.021 10.34 8.408 10.20 717,503 +1.59(+18.49%)
Sep 17, 2008 8.348 9.552 8.348 8.604 353,603 -0.69(-7.44%)
Sep 16, 2008 7.818 9.295 7.746 9.295 326,134 +1.30(+16.33%)
Sep 15, 2008 8.485 8.628 7.859 7.990 267,750 -0.71(-8.15%)
Sep 12, 2008 8.050 8.711 7.955 8.700 467,736 +0.43(+5.19%)
Sep 11, 2008 8.378 8.717 8.163 8.270 413,047 -0.42(-4.87%)
Sep 10, 2008 9.033 9.033 8.425 8.694 178,569 -0.18(-2.01%)
Sep 09, 2008 9.129 9.599 8.872 8.872 210,027 -0.17(-1.91%)
Sep 08, 2008 8.813 9.087 8.104 9.045 377,374 +0.59(+6.98%)
Sep 05, 2008 8.199 8.646 8.187 8.455 149,801 +0.14(+1.72%)
Sep 04, 2008 8.622 8.866 8.300 8.312 164,487 -0.41(-4.71%)
Sep 03, 2008 8.241 8.759 8.104 8.723 187,936 +0.46(+5.55%)
Sep 02, 2008 8.556 8.843 8.139 8.265 222,948 -0.08(-0.93%)
Aug 29, 2008 8.223 8.372 8.139 8.342 141,488 +0.04(+0.43%)
Aug 28, 2008 8.312 8.384 8.169 8.306 188,374 +0.08(+1.01%)
Aug 27, 2008 8.175 8.348 8.008 8.223 171,618 +0.02(+0.29%)
Aug 26, 2008 8.133 8.306 7.955 8.199 209,928 +0.04(+0.51%)
Aug 25, 2008 8.562 8.700 8.050 8.157 431,620 -0.48(-5.52%)
Aug 22, 2008 8.795 9.087 8.568 8.634 262,440 +0.01(+0.14%)
Aug 21, 2008 8.944 9.111 8.551 8.622 398,716 -0.38(-4.24%)
Aug 20, 2008 8.968 9.218 8.652 9.003 329,530 +0.08(+0.87%)
Aug 19, 2008 9.045 9.117 8.664 8.926 374,362 -0.25(-2.73%)
Aug 18, 2008 9.915 9.933 8.938 9.176 338,633 -0.63(-6.44%)
Aug 15, 2008 10.21 10.40 9.593 9.808 425,392 -0.26(-2.60%)
Aug 14, 2008 9.236 10.08 9.236 10.07 316,742 +0.51(+5.36%)
Aug 13, 2008 9.754 9.754 9.361 9.558 666,860 -0.13(-1.29%)
Aug 12, 2008 9.867 9.867 9.260 9.683 513,645 -0.20(-1.99%)
Aug 11, 2008 9.129 10.03 8.938 9.879 378,561 +0.72(+7.87%)
Aug 08, 2008 9.027 9.611 9.027 9.158 392,191 +0.04(+0.39%)
Aug 07, 2008 9.158 9.552 8.980 9.123 362,842 -0.09(-0.97%)
Aug 06, 2008 9.117 9.266 8.658 9.212 355,631 +0.10(+1.11%)
Aug 05, 2008 9.176 9.200 8.986 9.111 382,033 +0.05(+0.59%)
Aug 04, 2008 9.021 9.134 8.592 9.057 548,318 -0.01(-0.07%)
Aug 01, 2008 9.009 9.218 8.735 9.063 444,687 +0.06(+0.66%)
Jul 31, 2008 8.306 9.528 8.306 9.003 528,385 +0.57(+6.78%)
Jul 30, 2008 9.051 9.087 8.276 8.431 540,289 -0.62(-6.85%)
Jul 29, 2008 9.051 9.081 8.127 9.051 494,748 +0.95(+11.69%)
Jul 28, 2008 8.807 8.807 8.050 8.104 487,320 -0.70(-7.92%)
Jul 25, 2008 8.133 9.724 8.133 8.801 822,721 +0.93(+11.81%)
Jul 24, 2008 8.598 8.634 7.698 7.871 530,680 -0.59(-6.97%)
Jul 23, 2008 8.318 8.801 8.151 8.461 305,021 +0.29(+3.57%)
Jul 22, 2008 7.520 8.169 7.228 8.169 312,204 +0.42(+5.38%)
Jul 21, 2008 7.931 8.092 7.704 7.752 364,482 -0.04(-0.54%)
Jul 18, 2008 7.806 8.211 7.669 7.794 617,630 -0.14(-1.80%)
Jul 17, 2008 7.311 7.937 6.912 7.937 568,177 +0.80(+11.19%)
Jul 16, 2008 6.417 7.240 6.280 7.138 592,131 +0.77(+12.17%)
Jul 15, 2008 6.560 6.858 6.131 6.364 710,035 -0.29(-4.39%)
Jul 14, 2008 6.632 7.013 6.137 6.656 852,188 +0.17(+2.67%)
Jul 11, 2008 6.256 6.614 5.065 6.483 1,331,123 +0.05(+0.74%)
Jul 10, 2008 8.050 8.390 5.541 6.435 2,522,271 -4.44(-40.82%)
Jul 09, 2008 11.46 11.65 10.75 10.87 248,214 -0.57(-4.95%)
Jul 08, 2008 10.77 11.45 10.34 11.44 535,902 +0.71(+6.61%)
Jul 07, 2008 11.77 11.77 10.43 10.73 435,675 -0.81(-7.02%)
Jul 04, 2008 11.65 11.74 11.29 11.54 109,061 +0.00(+0.00%)
Jul 03, 2008 11.65 11.74 11.29 11.54 109,061 -0.05(-0.46%)
Jul 02, 2008 12.04 12.29 11.54 11.60 316,846 -0.45(-3.76%)
Jul 01, 2008 11.26 12.26 11.26 12.05 368,639 +0.53(+4.60%)
Jun 30, 2008 12.04 12.13 11.51 11.52 308,470 -0.49(-4.12%)
Jun 27, 2008 12.00 12.36 11.74 12.01 469,275 +0.01(+0.05%)
Jun 26, 2008 12.30 12.37 11.71 12.01 451,451 -0.48(-3.86%)
Jun 25, 2008 12.32 12.88 12.22 12.49 446,127 +0.23(+1.85%)
Jun 24, 2008 13.07 13.11 12.26 12.26 739,416 -0.90(-6.84%)
Jun 23, 2008 13.93 14.23 13.16 13.16 251,632 -0.88(-6.28%)
Jun 20, 2008 14.38 14.38 13.84 14.04 578,736 -0.38(-2.64%)
Jun 19, 2008 14.75 15.07 14.13 14.43 353,457 -0.33(-2.22%)
Jun 18, 2008 14.90 15.16 14.54 14.75 305,392 -0.17(-1.12%)
Jun 17, 2008 15.44 15.44 14.81 14.92 213,546 -0.44(-2.87%)
Jun 16, 2008 14.86 15.49 14.38 15.36 189,466 +0.48(+3.20%)
Jun 13, 2008 14.87 15.13 14.37 14.88 223,458 +0.20(+1.38%)
Jun 12, 2008 14.72 15.11 14.65 14.68 190,636 +0.18(+1.23%)
Jun 11, 2008 15.06 15.06 14.46 14.50 153,689 -0.63(-4.17%)
Jun 10, 2008 15.23 15.36 14.43 15.13 146,275 +0.58(+4.01%)
Jun 09, 2008 14.99 15.21 14.46 14.55 112,589 -0.36(-2.40%)
Jun 06, 2008 15.38 15.55 14.90 14.91 215,906 -0.83(-5.30%)
Jun 05, 2008 15.43 15.86 15.43 15.74 136,605 +0.32(+2.05%)
Jun 04, 2008 15.28 15.62 15.10 15.43 114,423 +0.06(+0.39%)
Jun 03, 2008 15.65 15.65 15.17 15.37 126,827 -0.18(-1.19%)
Jun 02, 2008 15.89 16.02 15.34 15.55 108,991 -0.38(-2.36%)
May 30, 2008 15.98 16.01 15.61 15.93 143,440 -0.05(-0.34%)
May 29, 2008 15.56 16.28 15.56 15.98 153,906 +0.40(+2.56%)
May 28, 2008 16.09 16.37 15.31 15.58 218,953 -0.48(-2.97%)
May 27, 2008 15.75 16.10 15.67 16.06 83,124 +0.35(+2.24%)
May 26, 2008 15.67 15.79 15.49 15.71 107,158 +0.00(+0.00%)
May 23, 2008 15.67 15.79 15.49 15.71 107,158 -0.09(-0.57%)
May 22, 2008 15.62 15.95 15.49 15.80 234,232 +0.18(+1.18%)
May 21, 2008 15.59 16.01 15.49 15.61 159,056 +0.06(+0.38%)
May 20, 2008 15.60 15.64 15.34 15.55 125,067 -0.14(-0.91%)
May 19, 2008 15.71 15.86 15.54 15.69 191,544 -0.05(-0.30%)
May 16, 2008 16.46 16.52 15.55 15.74 173,620 -0.61(-3.72%)
May 15, 2008 16.21 16.58 16.05 16.35 80,615 +0.11(+0.70%)
May 14, 2008 16.52 16.62 16.20 16.24 108,225 -0.26(-1.59%)
May 13, 2008 16.71 16.71 16.30 16.50 117,132 -0.17(-1.00%)
May 12, 2008 16.35 16.77 16.30 16.67 195,191 +0.38(+2.30%)
May 09, 2008 16.38 16.64 16.21 16.29 116,976 -0.18(-1.12%)
May 08, 2008 16.59 16.70 16.28 16.48 152,194 -0.10(-0.58%)
May 07, 2008 16.46 16.79 16.36 16.57 211,309 +0.10(+0.62%)
May 06, 2008 16.25 16.61 16.25 16.47 170,792 +0.18(+1.10%)
May 05, 2008 16.56 16.80 16.24 16.29 243,491 -0.42(-2.53%)
May 02, 2008 17.25 17.62 16.70 16.71 306,807 -0.39(-2.30%)
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.