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

Transglobe Energy Cp (TSX: TGL )

5.060 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 14, 2022 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 7.600 7.680 7.410 7.600 269,382 +0.11(+1.47%)
Apr 29, 2010 7.220 7.530 7.220 7.490 690,089 +0.27(+3.74%)
Apr 28, 2010 7.010 7.250 6.900 7.220 315,796 +0.18(+2.56%)
Apr 27, 2010 7.210 7.210 7.030 7.040 258,213 -0.23(-3.16%)
Apr 26, 2010 7.270 7.320 7.210 7.270 297,169 -0.05(-0.68%)
Apr 23, 2010 7.320 7.340 7.140 7.320 290,123 +0.02(+0.27%)
Apr 22, 2010 7.070 7.380 7.070 7.300 328,245 +0.12(+1.67%)
Apr 21, 2010 7.050 7.180 7.050 7.180 482,338 +0.11(+1.56%)
Apr 20, 2010 6.950 7.080 6.900 7.070 395,397 +0.17(+2.46%)
Apr 19, 2010 6.770 7.020 6.570 6.900 778,121 +0.15(+2.22%)
Apr 16, 2010 6.670 6.830 6.500 6.750 184,548 +0.04(+0.60%)
Apr 15, 2010 6.710 6.750 6.610 6.710 144,743 +0.06(+0.90%)
Apr 14, 2010 6.510 6.730 6.510 6.650 471,061 -0.02(-0.30%)
Apr 13, 2010 6.510 6.710 6.370 6.670 279,120 +0.07(+1.06%)
Apr 12, 2010 6.400 6.650 6.400 6.600 350,141 +0.20(+3.12%)
Apr 09, 2010 6.150 6.400 6.110 6.400 628,992 +0.23(+3.73%)
Apr 08, 2010 6.300 6.300 5.850 6.170 638,973 -0.17(-2.68%)
Apr 07, 2010 6.320 6.410 6.300 6.340 451,040 -0.02(-0.31%)
Apr 06, 2010 6.300 6.450 6.300 6.360 349,561 +0.06(+0.95%)
Apr 05, 2010 6.420 6.420 6.190 6.300 326,662 +0.13(+2.11%)
Apr 01, 2010 6.170 6.170 6.170 0 +0.25(+4.22%)
Mar 31, 2010 5.500 5.920 5.500 5.920 186,619 +0.38(+6.86%)
Mar 30, 2010 5.490 5.550 5.490 5.540 399,221 +0.04(+0.73%)
Mar 29, 2010 5.580 5.600 5.460 5.500 164,578 -0.01(-0.18%)
Mar 26, 2010 5.620 5.660 5.500 5.510 464,430 -0.07(-1.25%)
Mar 25, 2010 5.150 5.580 5.050 5.580 1,641,654 +0.56(+11.16%)
Mar 24, 2010 4.850 5.110 4.800 5.020 460,307 +0.22(+4.58%)
Mar 23, 2010 4.720 4.840 4.650 4.800 123,390 +0.09(+1.91%)
Mar 22, 2010 4.550 4.750 4.500 4.710 140,662 +0.19(+4.20%)
Mar 19, 2010 4.640 4.640 4.410 4.520 70,061 -0.08(-1.74%)
Mar 18, 2010 4.680 4.680 4.600 4.600 60,600 -0.04(-0.86%)
Mar 17, 2010 4.760 4.850 4.610 4.640 144,160 -0.12(-2.52%)
Mar 16, 2010 4.590 4.780 4.530 4.760 107,325 +0.14(+3.03%)
Mar 15, 2010 4.490 4.660 4.600 4.620 228,238 +0.17(+3.82%)
Mar 12, 2010 4.390 4.550 4.390 4.450 167,048 +0.05(+1.14%)
Mar 11, 2010 4.850 4.950 4.210 4.400 323,040 -0.29(-6.18%)
Mar 10, 2010 4.450 4.750 4.380 4.690 273,484 +0.29(+6.59%)
Mar 09, 2010 4.140 4.410 4.140 4.400 118,757 +0.27(+6.54%)
Mar 08, 2010 4.040 4.150 4.000 4.130 43,411 +0.08(+1.98%)
Mar 05, 2010 4.050 4.060 3.960 4.050 92,923 +0.03(+0.75%)
Mar 04, 2010 4.040 4.050 4.000 4.020 25,095 +0.00(+0.00%)
Mar 03, 2010 4.050 4.050 4.000 4.020 11,550 -0.03(-0.74%)
Mar 02, 2010 4.010 4.050 4.000 4.050 43,485 +0.02(+0.50%)
Mar 01, 2010 4.050 4.080 4.030 4.030 76,940 -0.04(-0.98%)
Feb 26, 2010 4.100 4.130 4.040 4.070 22,832 -0.03(-0.73%)
Feb 25, 2010 4.080 4.150 4.060 4.100 84,000 -0.04(-0.97%)
Feb 24, 2010 4.060 4.190 4.000 4.140 34,418 +0.03(+0.73%)
Feb 23, 2010 4.200 4.200 4.070 4.110 55,831 -0.12(-2.84%)
Feb 22, 2010 4.230 4.240 4.130 4.230 9,584 +0.01(+0.24%)
Feb 19, 2010 4.170 4.220 4.160 4.220 18,200 +0.06(+1.44%)
Feb 18, 2010 4.110 4.180 4.110 4.160 15,295 +0.06(+1.46%)
Feb 17, 2010 4.050 4.100 4.000 4.100 25,450 +0.02(+0.49%)
Feb 16, 2010 4.050 4.080 3.950 4.080 57,277 +0.03(+0.74%)
Feb 12, 2010 4.050 4.050 4.050 0 +0.05(+1.25%)
Feb 11, 2010 3.980 4.010 3.950 4.000 107,898 +0.00(+0.00%)
Feb 10, 2010 4.000 4.000 3.900 4.000 48,335 -0.01(-0.25%)
Feb 09, 2010 4.110 4.110 3.940 4.010 38,084 +0.00(+0.00%)
Feb 08, 2010 3.900 4.030 3.850 4.010 75,231 +0.13(+3.35%)
Feb 05, 2010 3.850 3.900 3.780 3.880 60,410 +0.00(+0.00%)
Feb 04, 2010 4.110 4.170 3.780 3.880 270,061 -0.27(-6.51%)
Feb 03, 2010 4.200 4.210 4.030 4.150 68,926 -0.01(-0.24%)
Feb 02, 2010 3.970 4.200 3.920 4.160 137,967 +0.20(+5.05%)
Feb 01, 2010 3.780 3.960 3.780 3.960 101,040 +0.16(+4.21%)
Jan 29, 2010 3.940 4.030 3.800 3.800 47,700 -0.07(-1.81%)
Jan 28, 2010 3.980 4.000 3.810 3.870 101,547 +0.04(+1.04%)
Jan 27, 2010 3.750 3.870 3.690 3.830 59,576 +0.08(+2.13%)
Jan 26, 2010 3.700 3.750 3.680 3.750 45,449 +0.01(+0.27%)
Jan 25, 2010 3.840 3.840 3.700 3.740 62,021 +0.09(+2.47%)
Jan 22, 2010 3.650 3.670 3.650 3.650 77,708 -0.02(-0.54%)
Jan 21, 2010 3.730 3.730 3.650 3.670 87,873 -0.03(-0.81%)
Jan 20, 2010 3.700 3.710 3.700 3.700 15,028 +0.00(+0.00%)
Jan 19, 2010 3.750 3.760 3.700 3.700 87,546 -0.05(-1.33%)
Jan 18, 2010 3.780 3.790 3.750 3.750 7,050 -0.01(-0.27%)
Jan 15, 2010 3.950 3.950 3.750 3.760 38,215 -0.03(-0.79%)
Jan 14, 2010 3.970 3.970 3.780 3.790 26,700 -0.06(-1.56%)
Jan 13, 2010 3.820 3.880 3.750 3.850 65,900 +0.03(+0.79%)
Jan 12, 2010 3.940 3.950 3.820 3.820 149,218 -0.03(-0.78%)
Jan 11, 2010 4.000 4.000 3.850 3.850 47,475 -0.11(-2.78%)
Jan 08, 2010 3.860 3.980 3.820 3.960 19,228 +0.15(+3.94%)
Jan 07, 2010 3.850 3.850 3.700 3.810 33,589 -0.04(-1.04%)
Jan 06, 2010 3.730 3.850 3.700 3.850 69,574 +0.14(+3.77%)
Jan 05, 2010 3.610 3.720 3.520 3.710 94,900 +0.13(+3.63%)
Jan 04, 2010 3.570 3.620 3.540 3.580 59,895 +0.07(+1.99%)
Dec 31, 2009 3.510 3.510 3.510 0 -0.04(-1.13%)
Dec 30, 2009 3.510 3.590 3.500 3.550 28,010 +0.05(+1.43%)
Dec 29, 2009 3.550 3.550 3.400 3.500 59,365 -0.07(-1.96%)
Dec 24, 2009 3.520 3.600 3.520 3.570 8,950 -0.08(-2.19%)
Dec 23, 2009 3.650 3.680 3.640 3.650 38,772 -0.05(-1.35%)
Dec 22, 2009 3.670 3.700 3.650 3.700 19,300 +0.00(+0.00%)
Dec 21, 2009 3.860 3.860 3.640 3.700 27,566 -0.02(-0.54%)
Dec 18, 2009 3.990 4.000 3.700 3.720 35,262 +0.01(+0.27%)
Dec 17, 2009 3.600 3.750 3.600 3.710 39,150 +0.06(+1.64%)
Dec 16, 2009 3.650 3.720 3.650 3.650 35,540 -0.02(-0.54%)
Dec 15, 2009 3.410 3.680 3.410 3.670 13,825 +0.19(+5.46%)
Dec 14, 2009 3.430 3.520 3.430 3.480 20,340 -0.02(-0.57%)
Dec 11, 2009 3.510 3.550 3.490 3.500 13,900 -0.10(-2.78%)
Dec 10, 2009 3.520 3.600 3.500 3.600 40,555 +0.06(+1.69%)
Dec 09, 2009 3.600 3.600 3.530 3.540 6,600 -0.09(-2.48%)
Dec 08, 2009 3.650 3.650 3.620 3.630 5,200 -0.03(-0.82%)
Dec 07, 2009 3.710 3.710 3.640 3.660 6,450 -0.05(-1.35%)
Dec 04, 2009 3.800 3.800 3.650 3.710 36,670 -0.05(-1.33%)
Dec 03, 2009 3.840 3.850 3.760 3.760 4,095 -0.07(-1.83%)
Dec 02, 2009 3.830 3.830 3.750 3.830 11,505 +0.02(+0.52%)
Dec 01, 2009 3.780 3.830 3.770 3.810 5,983 +0.03(+0.79%)
Nov 30, 2009 3.970 3.970 3.720 3.780 14,491 -0.16(-4.06%)
Nov 27, 2009 3.950 3.960 3.840 3.940 40,539 -0.01(-0.25%)
Nov 26, 2009 4.110 4.110 3.870 3.950 37,200 -0.03(-0.75%)
Nov 25, 2009 3.790 4.070 3.790 3.980 143,150 +0.19(+5.01%)
Nov 24, 2009 3.830 3.900 3.750 3.790 72,618 -0.05(-1.30%)
Nov 23, 2009 3.860 3.900 3.800 3.840 172,009 -0.01(-0.26%)
Nov 20, 2009 3.680 3.850 3.640 3.850 16,430 +0.21(+5.77%)
Nov 19, 2009 3.790 3.790 3.620 3.640 9,950 -0.09(-2.41%)
Nov 18, 2009 3.750 3.820 3.700 3.730 53,265 -0.03(-0.80%)
Nov 17, 2009 3.750 3.800 3.750 3.760 34,972 +0.01(+0.27%)
Nov 16, 2009 3.860 3.860 3.750 3.750 33,958 -0.12(-3.10%)
Nov 13, 2009 3.680 3.920 3.610 3.870 28,400 +0.19(+5.16%)
Nov 12, 2009 3.760 3.810 3.680 3.680 41,750 -0.06(-1.60%)
Nov 11, 2009 3.710 3.740 3.560 3.740 156,271 +0.01(+0.27%)
Nov 10, 2009 3.870 3.900 3.730 3.730 48,906 -0.13(-3.37%)
Nov 09, 2009 4.000 4.000 3.720 3.860 85,375 -0.11(-2.77%)
Nov 06, 2009 4.040 4.040 3.820 3.970 36,656 -0.13(-3.17%)
Nov 05, 2009 4.490 4.490 4.080 4.100 29,822 -0.12(-2.84%)
Nov 04, 2009 4.260 4.330 4.200 4.220 10,351 +0.01(+0.24%)
Nov 03, 2009 4.000 4.210 3.990 4.210 31,631 +0.21(+5.25%)
Nov 02, 2009 4.150 4.150 4.000 4.000 217,620 -0.11(-2.68%)
Oct 30, 2009 4.350 4.350 4.050 4.110 97,120 -0.12(-2.84%)
Oct 29, 2009 4.110 4.310 4.070 4.230 163,023 +0.04(+0.95%)
Oct 28, 2009 4.370 4.370 4.130 4.190 112,945 -0.18(-4.12%)
Oct 27, 2009 4.500 4.500 4.370 4.370 165,820 -0.10(-2.24%)
Oct 26, 2009 4.690 4.690 4.430 4.470 68,302 -0.22(-4.69%)
Oct 23, 2009 4.750 4.710 4.650 4.690 26,793 -0.05(-1.05%)
Oct 22, 2009 4.840 4.840 4.580 4.740 59,618 +0.04(+0.85%)
Oct 21, 2009 4.630 4.880 4.610 4.700 92,116 +0.04(+0.86%)
Oct 20, 2009 4.580 4.690 4.550 4.660 51,319 +0.08(+1.75%)
Oct 19, 2009 4.600 4.700 4.570 4.580 32,250 +0.00(+0.00%)
Oct 16, 2009 4.600 4.600 4.380 4.580 139,360 +0.00(+0.00%)
Oct 15, 2009 4.730 4.730 4.530 4.580 38,290 +0.03(+0.66%)
Oct 14, 2009 4.840 4.840 4.550 4.550 171,595 +0.11(+2.48%)
Oct 13, 2009 4.430 4.460 4.250 4.440 180,807 +0.26(+6.22%)
Oct 09, 2009 4.080 4.180 4.080 4.180 29,943 +0.07(+1.70%)
Oct 08, 2009 4.050 4.120 4.050 4.110 218,895 +0.06(+1.48%)
Oct 07, 2009 4.040 4.100 4.010 4.050 79,658 +0.01(+0.25%)
Oct 06, 2009 3.950 4.100 3.950 4.040 265,872 +0.13(+3.32%)
Oct 05, 2009 3.810 3.950 3.780 3.910 45,050 -0.03(-0.76%)
Oct 02, 2009 3.750 3.950 3.660 3.940 18,600 +0.18(+4.79%)
Oct 01, 2009 3.750 3.840 3.750 3.760 20,862 -0.05(-1.31%)
Sep 30, 2009 3.800 3.820 3.740 3.810 20,800 +0.06(+1.60%)
Sep 29, 2009 3.700 3.780 3.680 3.750 44,925 +0.00(+0.00%)
Sep 28, 2009 3.760 3.840 3.750 3.750 60,000 -0.03(-0.79%)
Sep 25, 2009 3.770 3.820 3.760 3.780 82,225 +0.02(+0.53%)
Sep 24, 2009 3.810 3.850 3.750 3.760 52,120 -0.13(-3.34%)
Sep 23, 2009 3.930 3.970 3.880 3.890 68,580 -0.04(-1.02%)
Sep 22, 2009 3.900 4.060 3.880 3.930 89,707 +0.01(+0.26%)
Sep 21, 2009 4.100 4.100 3.800 3.920 104,512 -0.11(-2.73%)
Sep 18, 2009 3.820 4.030 3.820 4.030 216,909 +0.13(+3.33%)
Sep 17, 2009 3.760 3.900 3.760 3.900 159,923 +0.10(+2.63%)
Sep 16, 2009 3.610 3.860 3.600 3.800 75,467 +0.18(+4.97%)
Sep 15, 2009 3.560 3.700 3.560 3.620 43,462 +0.03(+0.84%)
Sep 14, 2009 3.590 3.620 3.520 3.590 110,574 -0.06(-1.64%)
Sep 11, 2009 3.720 3.740 3.570 3.650 88,400 -0.07(-1.88%)
Sep 10, 2009 3.600 3.770 3.600 3.720 174,253 +0.02(+0.54%)
Sep 09, 2009 3.700 3.730 3.660 3.700 32,623 +0.02(+0.54%)
Sep 08, 2009 3.690 3.700 3.590 3.680 20,500 +0.09(+2.51%)
Sep 04, 2009 3.440 3.600 3.380 3.590 38,091 +0.15(+4.36%)
Sep 03, 2009 3.440 3.530 3.380 3.440 76,622 +0.02(+0.58%)
Sep 02, 2009 3.400 3.450 3.330 3.420 30,291 +0.00(+0.00%)
Sep 01, 2009 3.450 3.450 3.310 3.420 34,500 +0.01(+0.29%)
Aug 31, 2009 3.450 3.450 3.300 3.410 26,406 -0.05(-1.45%)
Aug 28, 2009 3.450 3.480 3.450 3.460 20,932 +0.06(+1.76%)
Aug 27, 2009 3.460 3.460 3.310 3.400 54,325 -0.03(-0.87%)
Aug 26, 2009 3.370 3.500 3.360 3.430 13,397 -0.07(-2.00%)
Aug 25, 2009 3.510 3.540 3.460 3.500 39,690 +0.00(+0.00%)
Aug 24, 2009 3.500 3.530 3.480 3.500 15,688 +0.03(+0.86%)
Aug 21, 2009 3.350 3.500 3.350 3.470 120,010 +0.10(+2.97%)
Aug 20, 2009 3.350 3.400 3.350 3.370 12,120 -0.01(-0.30%)
Aug 19, 2009 3.340 3.380 3.340 3.380 5,300 -0.02(-0.59%)
Aug 18, 2009 3.410 3.410 3.400 3.400 50,110 +0.00(+0.00%)
Aug 17, 2009 3.370 3.430 3.350 3.400 21,350 -0.10(-2.86%)
Aug 14, 2009 3.490 3.500 3.450 3.500 10,100 +0.05(+1.45%)
Aug 13, 2009 3.450 3.500 3.400 3.450 44,512 +0.08(+2.37%)
Aug 12, 2009 3.430 3.430 3.320 3.370 65,758 -0.05(-1.46%)
Aug 11, 2009 3.460 3.500 3.370 3.420 30,100 -0.04(-1.16%)
Aug 10, 2009 3.420 3.500 3.380 3.460 107,600 +0.06(+1.76%)
Aug 07, 2009 3.400 3.430 3.320 3.400 132,220 -0.06(-1.73%)
Aug 06, 2009 3.420 3.470 3.150 3.460 144,373 -0.08(-2.26%)
Aug 05, 2009 3.410 3.550 3.410 3.540 48,016 +0.09(+2.61%)
Aug 04, 2009 3.400 3.450 3.390 3.450 9,100 +0.05(+1.47%)
Jul 31, 2009 3.330 3.400 3.300 3.400 23,400 +0.03(+0.89%)
Jul 30, 2009 3.240 3.410 3.240 3.370 96,000 +0.11(+3.37%)
Jul 29, 2009 3.150 3.260 3.150 3.260 26,550 +0.00(+0.00%)
Jul 28, 2009 3.200 3.310 3.200 3.260 369,454 +0.01(+0.31%)
Jul 27, 2009 3.240 3.250 3.240 3.250 22,670 +0.01(+0.31%)
Jul 24, 2009 3.270 3.270 3.230 3.240 25,430 -0.01(-0.31%)
Jul 23, 2009 3.190 3.280 3.190 3.250 30,077 -0.02(-0.61%)
Jul 22, 2009 3.200 3.270 3.150 3.270 18,900 +0.07(+2.19%)
Jul 21, 2009 3.200 3.250 3.090 3.200 28,917 +0.02(+0.63%)
Jul 20, 2009 3.180 3.190 3.140 3.180 7,014 +0.03(+0.95%)
Jul 17, 2009 2.980 3.220 2.950 3.150 251,003 +0.21(+7.14%)
Jul 16, 2009 2.830 2.940 2.780 2.940 58,175 +0.11(+3.89%)
Jul 15, 2009 2.790 2.940 2.780 2.830 56,515 +0.03(+1.07%)
Jul 14, 2009 2.800 2.870 2.780 2.800 28,999 -0.09(-3.11%)
Jul 13, 2009 3.000 3.000 2.770 2.890 40,900 -0.07(-2.36%)
Jul 10, 2009 2.760 3.000 2.760 2.960 82,663 +0.22(+8.03%)
Jul 09, 2009 2.620 2.820 2.600 2.740 120,603 +0.04(+1.48%)
Jul 08, 2009 2.810 2.810 2.620 2.700 102,850 -0.13(-4.59%)
Jul 07, 2009 2.860 2.940 2.830 2.830 4,500 -0.09(-3.08%)
Jul 06, 2009 3.000 3.000 2.870 2.920 164,119 -0.03(-1.02%)
Jul 03, 2009 2.950 2.950 2.950 2.950 150,000 -0.11(-3.59%)
Jul 02, 2009 3.000 3.080 3.000 3.060 20,140 -0.04(-1.29%)
Jun 30, 2009 3.100 3.120 3.080 3.100 6,100 -0.08(-2.52%)
Jun 29, 2009 3.240 3.250 3.180 3.180 20,044 +0.03(+0.95%)
Jun 26, 2009 3.060 3.180 3.060 3.150 17,810 +0.02(+0.64%)
Jun 25, 2009 3.110 3.150 3.120 3.130 5,370 -0.04(-1.26%)
Jun 24, 2009 3.100 3.170 3.100 3.170 3,400 +0.14(+4.62%)
Jun 23, 2009 3.010 3.030 3.000 3.030 92,900 -0.03(-0.98%)
Jun 22, 2009 3.070 3.080 3.000 3.060 50,200 -0.01(-0.33%)
Jun 19, 2009 3.070 3.110 3.040 3.070 13,650 +0.05(+1.66%)
Jun 18, 2009 3.010 3.060 3.000 3.020 15,930 -0.01(-0.33%)
Jun 17, 2009 3.120 3.120 2.960 3.030 17,419 +0.01(+0.33%)
Jun 16, 2009 3.050 3.060 3.010 3.020 3,200 -0.03(-0.98%)
Jun 15, 2009 3.250 3.250 3.030 3.050 34,869 -0.14(-4.39%)
Jun 12, 2009 3.370 3.370 3.140 3.190 74,155 -0.01(-0.31%)
Jun 11, 2009 3.200 3.360 3.140 3.200 90,082 +0.00(+0.00%)
Jun 10, 2009 3.100 3.240 3.100 3.200 278,754 +0.14(+4.58%)
Jun 09, 2009 3.060 3.100 3.020 3.060 31,750 +0.00(+0.00%)
Jun 08, 2009 3.060 3.060 3.010 3.060 10,100 -0.07(-2.24%)
Jun 05, 2009 3.130 3.140 3.010 3.130 47,650 +0.05(+1.62%)
Jun 04, 2009 2.980 3.130 2.980 3.080 48,400 +0.08(+2.67%)
Jun 03, 2009 3.150 3.150 2.950 3.000 124,300 -0.04(-1.32%)
Jun 02, 2009 3.000 3.070 3.000 3.040 80,100 +0.09(+3.05%)
Jun 01, 2009 2.960 3.000 2.880 2.950 196,254 +0.00(+0.00%)
May 29, 2009 2.870 2.950 2.850 2.950 149,500 +0.09(+3.15%)
May 28, 2009 2.940 2.940 2.820 2.860 274,355 -0.02(-0.69%)
May 27, 2009 2.900 2.900 2.820 2.880 138,350 +0.01(+0.35%)
May 26, 2009 3.050 3.050 2.840 2.870 36,900 -0.13(-4.33%)
May 25, 2009 2.970 3.120 2.800 3.000 31,190 +0.10(+3.45%)
May 22, 2009 3.140 3.140 2.840 2.900 32,953 -0.02(-0.68%)
May 21, 2009 3.060 3.060 2.920 2.920 11,199 -0.14(-4.58%)
May 20, 2009 3.140 3.200 2.980 3.060 34,845 -0.06(-1.92%)
May 19, 2009 3.140 3.190 3.010 3.120 25,877 +0.14(+4.70%)
May 17, 2009 2.980 3.000 2.950 2.980 2,200 -0.03(-1.00%)
May 15, 2009 2.980 3.070 2.950 3.010 29,550 +0.03(+1.01%)
May 14, 2009 3.000 3.020 2.980 2.980 25,400 -0.08(-2.61%)
May 13, 2009 3.150 3.150 3.000 3.060 74,748 -0.09(-2.86%)
May 12, 2009 3.330 3.330 3.140 3.150 47,339 +0.00(+0.00%)
May 11, 2009 3.290 3.290 3.120 3.150 52,901 -0.14(-4.26%)
May 08, 2009 3.300 3.300 3.140 3.290 75,887 +0.12(+3.79%)
May 07, 2009 3.220 3.290 3.100 3.170 315,349 -0.23(-6.76%)
May 06, 2009 3.260 3.400 3.260 3.400 83,318 +0.15(+4.62%)
May 05, 2009 3.090 3.270 3.090 3.250 45,015 +0.04(+1.25%)
May 04, 2009 3.080 3.250 3.050 3.210 65,580 +0.11(+3.55%)
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.