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

Pagnie Financiere RI ADR (OP: CFRUY )

16.71 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Jul 31, 2012 5.620 5.640 5.600 5.621 11,930 -0.13(-2.24%)
Jul 30, 2012 5.728 5.790 5.728 5.750 10,353 -0.07(-1.20%)
Jul 27, 2012 5.700 5.850 5.700 5.820 51,218 +0.27(+4.86%)
Jul 26, 2012 5.580 5.580 5.510 5.550 21,329 +0.14(+2.59%)
Jul 25, 2012 5.430 5.470 5.390 5.410 45,588 +0.16(+3.05%)
Jul 24, 2012 5.290 5.320 5.220 5.250 49,828 +0.01(+0.19%)
Jul 23, 2012 5.280 5.280 5.200 5.240 35,242 -0.09(-1.69%)
Jul 20, 2012 5.390 5.400 5.320 5.330 8,844 -0.15(-2.74%)
Jul 19, 2012 5.480 5.490 5.430 5.480 40,248 +0.16(+3.01%)
Jul 18, 2012 5.250 5.330 5.250 5.320 30,918 +0.17(+3.30%)
Jul 17, 2012 5.120 5.190 5.080 5.150 30,448 +0.14(+2.79%)
Jul 16, 2012 4.940 5.020 4.900 5.010 18,947 -0.05(-0.99%)
Jul 14, 2012 4.960 5.100 4.960 5.060 14,770 +0.00(+0.00%)
Jul 13, 2012 4.960 5.100 4.960 5.060 14,770 +0.19(+3.90%)
Jul 12, 2012 4.940 4.940 4.840 4.870 88,928 -0.22(-4.32%)
Jul 11, 2012 5.140 5.140 5.050 5.090 4,716,959 -0.17(-3.23%)
Jul 10, 2012 5.319 5.319 5.220 5.260 7,035,945 +0.06(+1.15%)
Jul 09, 2012 5.190 5.220 5.150 5.200 15,071 -0.17(-3.24%)
Jul 06, 2012 5.390 5.420 5.340 5.374 18,289 -0.10(-1.76%)
Jul 05, 2012 5.490 5.490 5.430 5.470 29,510 -0.09(-1.62%)
Jul 03, 2012 5.510 5.580 5.510 5.560 31,614 +0.08(+1.46%)
Jul 02, 2012 5.440 5.480 5.420 5.480 17,687 +0.07(+1.29%)
Jun 30, 2012 5.370 5.450 5.360 5.410 253,729 +0.00(+0.00%)
Jun 29, 2012 5.370 5.450 5.360 5.410 255,759 +0.22(+4.24%)
Jun 28, 2012 5.130 5.220 5.130 5.190 3,046,310 -0.03(-0.57%)
Jun 27, 2012 5.250 5.270 5.220 5.220 8,126,430 -0.11(-2.06%)
Jun 26, 2012 5.280 5.370 5.280 5.330 37,337 +0.02(+0.38%)
Jun 25, 2012 5.340 5.340 5.280 5.310 30,747 -0.17(-3.10%)
Jun 22, 2012 5.470 5.490 5.400 5.480 26,681 -0.03(-0.54%)
Jun 21, 2012 5.700 5.700 5.510 5.510 37,766 -0.15(-2.65%)
Jun 20, 2012 5.670 5.698 5.590 5.660 53,635 -0.05(-0.88%)
Jun 19, 2012 5.630 5.730 5.630 5.710 39,819 +0.16(+2.88%)
Jun 18, 2012 5.550 5.550 5.500 5.550 6,728 +0.11(+2.02%)
Jun 15, 2012 5.410 5.490 5.410 5.440 37,426 +0.02(+0.37%)
Jun 14, 2012 5.380 5.460 5.380 5.420 25,461 -0.09(-1.63%)
Jun 13, 2012 5.470 5.540 5.450 5.510 37,026 -0.05(-0.90%)
Jun 12, 2012 5.440 5.560 5.420 5.560 93,713 +0.06(+1.09%)
Jun 11, 2012 5.660 5.660 5.500 5.500 41,355 -0.09(-1.61%)
Jun 08, 2012 5.510 5.590 5.500 5.590 28,618 -0.02(-0.36%)
Jun 07, 2012 5.690 5.690 5.610 5.610 16,214 +0.05(+0.90%)
Jun 06, 2012 5.390 5.560 5.390 5.560 34,845 +0.20(+3.73%)
Jun 05, 2012 5.320 5.380 5.300 5.360 39,246 +0.10(+1.90%)
Jun 04, 2012 5.340 5.340 5.250 5.260 36,171 -0.06(-1.13%)
Jun 02, 2012 5.350 5.410 5.280 5.320 21,086 +0.00(+0.00%)
Jun 01, 2012 5.350 5.410 5.280 5.320 21,086 -0.36(-6.34%)
May 31, 2012 5.750 5.750 5.630 5.680 41,053 -0.12(-2.07%)
May 30, 2012 5.810 5.840 5.750 5.800 23,538 -0.17(-2.85%)
May 29, 2012 5.950 5.970 5.900 5.970 21,564 +0.23(+4.01%)
May 25, 2012 5.640 5.750 5.640 5.740 18,447 +0.03(+0.53%)
May 24, 2012 5.740 5.790 5.670 5.710 47,455 -0.18(-3.06%)
May 23, 2012 5.830 5.930 5.800 5.890 46,031 -0.20(-3.28%)
May 22, 2012 6.140 6.190 6.080 6.090 25,762 -0.05(-0.81%)
May 21, 2012 6.070 6.140 6.070 6.140 26,145 +0.28(+4.78%)
May 18, 2012 5.940 5.970 5.850 5.860 17,150 -0.13(-2.17%)
May 17, 2012 6.040 6.050 5.940 5.990 36,295 -0.01(-0.17%)
May 16, 2012 6.100 6.100 6.000 6.000 30,538 +0.43(+7.72%)
May 15, 2012 5.662 5.675 5.560 5.570 217,032 -0.09(-1.59%)
May 14, 2012 5.600 5.680 5.600 5.660 30,804 -0.08(-1.39%)
May 11, 2012 5.760 5.840 5.740 5.740 26,897 -0.05(-0.86%)
May 10, 2012 5.850 5.850 5.760 5.790 13,710 -0.08(-1.36%)
May 09, 2012 5.820 5.894 5.770 5.870 20,751 -0.06(-1.01%)
May 08, 2012 6.010 6.010 5.860 5.930 300,534 -0.21(-3.42%)
May 07, 2012 6.110 6.140 6.078 6.140 13,156 +0.08(+1.32%)
May 04, 2012 6.130 6.160 6.050 6.060 50,009 -0.20(-3.19%)
May 03, 2012 6.310 6.340 6.230 6.260 121,426 +0.06(+0.97%)
May 02, 2012 6.190 6.200 6.150 6.200 20,212 +0.00(+0.00%)
May 01, 2012 6.210 6.230 6.160 6.200 91,964 +0.07(+1.14%)
Apr 30, 2012 6.190 6.202 6.110 6.130 1,523,400 -0.14(-2.23%)
Apr 27, 2012 6.350 6.350 6.230 6.270 53,084 +0.02(+0.32%)
Apr 26, 2012 6.200 6.290 6.200 6.250 261,828 +0.09(+1.46%)
Apr 25, 2012 6.140 6.230 6.041 6.160 4,648,919 +0.18(+3.01%)
Apr 24, 2012 6.000 6.070 5.950 5.980 5,020,951 +0.08(+1.36%)
Apr 23, 2012 5.880 5.930 5.846 5.900 6,528,177 -0.16(-2.64%)
Apr 20, 2012 6.000 6.080 6.000 6.060 19,141 +0.01(+0.17%)
Apr 19, 2012 6.110 6.120 6.000 6.050 85,090 -0.06(-0.98%)
Apr 18, 2012 6.150 6.150 6.070 6.110 23,699 -0.09(-1.45%)
Apr 17, 2012 6.110 6.230 6.110 6.200 85,150 +0.02(+0.32%)
Apr 16, 2012 6.110 6.220 6.090 6.180 22,549 +0.18(+3.00%)
Apr 13, 2012 6.070 6.070 5.970 6.000 131,591 -0.20(-3.23%)
Apr 12, 2012 6.080 6.230 6.080 6.200 16,603 +0.11(+1.81%)
Apr 11, 2012 6.080 6.131 6.050 6.090 15,181 +0.09(+1.50%)
Apr 10, 2012 6.130 6.140 5.970 6.000 32,404 -0.18(-2.91%)
Apr 09, 2012 6.060 6.200 6.060 6.180 38,395 -0.02(-0.32%)
Apr 05, 2012 6.180 6.230 6.170 6.200 55,984 -0.03(-0.48%)
Apr 04, 2012 6.280 6.280 6.160 6.230 17,125 -0.12(-1.89%)
Apr 03, 2012 6.430 6.450 6.330 6.350 76,608 +0.01(+0.16%)
Apr 02, 2012 6.250 6.390 6.250 6.340 28,697 +0.12(+1.93%)
Mar 30, 2012 6.140 6.260 6.140 6.220 19,638 +0.07(+1.14%)
Mar 29, 2012 6.080 6.190 6.050 6.150 85,270 -0.05(-0.81%)
Mar 28, 2012 6.250 6.250 6.150 6.200 20,028 -0.01(-0.16%)
Mar 27, 2012 6.240 6.270 6.210 6.210 28,325 -0.04(-0.66%)
Mar 26, 2012 6.160 6.260 6.160 6.251 376,914 +0.17(+2.81%)
Mar 23, 2012 6.040 6.120 6.030 6.080 12,840 -0.05(-0.82%)
Mar 22, 2012 6.190 6.190 6.090 6.130 20,635 -0.16(-2.54%)
Mar 21, 2012 6.350 6.350 6.250 6.290 10,225 +0.00(+0.00%)
Mar 20, 2012 6.240 6.340 6.240 6.290 13,243 -0.08(-1.26%)
Mar 19, 2012 6.358 6.410 6.340 6.370 18,501 -0.01(-0.16%)
Mar 16, 2012 6.470 6.490 6.340 6.380 48,789 -0.04(-0.62%)
Mar 15, 2012 6.350 6.430 6.310 6.420 96,536 +0.06(+0.94%)
Mar 14, 2012 6.370 6.400 6.310 6.360 45,722 +0.00(+0.00%)
Mar 13, 2012 6.330 6.410 6.310 6.360 19,223 +0.13(+2.09%)
Mar 12, 2012 6.200 6.290 6.200 6.230 17,232 +0.16(+2.64%)
Mar 09, 2012 6.080 6.110 6.040 6.070 435,452 -0.07(-1.14%)
Mar 08, 2012 6.130 6.190 6.080 6.140 43,507 +0.14(+2.33%)
Mar 07, 2012 5.890 6.100 5.870 6.000 62,373 +0.17(+2.92%)
Mar 06, 2012 5.870 5.880 5.770 5.830 23,145 -0.27(-4.43%)
Mar 05, 2012 6.035 6.110 6.030 6.100 17,368 +0.03(+0.49%)
Mar 02, 2012 6.110 6.110 6.030 6.070 17,261 -0.03(-0.49%)
Mar 01, 2012 6.110 6.140 6.100 6.100 17,200 -0.01(-0.16%)
Feb 29, 2012 6.190 6.220 6.070 6.110 48,980 +0.03(+0.49%)
Feb 28, 2012 6.020 6.090 6.020 6.080 23,787 +0.09(+1.50%)
Feb 27, 2012 5.900 5.990 5.900 5.990 21,810 -0.01(-0.17%)
Feb 24, 2012 6.040 6.050 6.000 6.000 33,872 -0.04(-0.66%)
Feb 23, 2012 5.980 6.070 5.950 6.040 36,163 +0.08(+1.34%)
Feb 22, 2012 5.930 6.010 5.920 5.960 30,880 +0.01(+0.17%)
Feb 21, 2012 5.950 6.000 5.920 5.950 285,047 +0.03(+0.51%)
Feb 17, 2012 5.870 5.930 5.860 5.920 201,696 +0.02(+0.34%)
Feb 16, 2012 5.800 5.900 5.800 5.900 21,795 +0.10(+1.72%)
Feb 15, 2012 5.810 5.810 5.740 5.800 14,741 +0.03(+0.52%)
Feb 14, 2012 5.750 5.770 5.680 5.770 36,654 +0.02(+0.35%)
Feb 13, 2012 5.750 5.790 5.730 5.750 37,735 +0.06(+1.05%)
Feb 10, 2012 5.630 5.770 5.630 5.690 15,435 -0.05(-0.87%)
Feb 09, 2012 5.780 5.820 5.740 5.740 45,581 -0.04(-0.78%)
Feb 08, 2012 5.780 5.850 5.780 5.785 33,174 -0.09(-1.62%)
Feb 07, 2012 5.790 5.890 5.790 5.880 15,651 -0.11(-1.84%)
Feb 06, 2012 5.920 5.990 5.920 5.990 17,427 -0.05(-0.83%)
Feb 03, 2012 5.960 6.040 5.960 6.040 28,677 +0.09(+1.51%)
Feb 02, 2012 5.890 5.970 5.880 5.950 117,409 +0.08(+1.36%)
Feb 01, 2012 5.800 5.920 5.800 5.870 24,318 +0.21(+3.71%)
Jan 31, 2012 5.650 5.660 5.570 5.660 118,758 +0.10(+1.80%)
Jan 30, 2012 5.540 5.590 5.490 5.560 34,848 -0.12(-2.11%)
Jan 27, 2012 5.690 5.750 5.660 5.680 25,417 +0.01(+0.18%)
Jan 26, 2012 5.750 5.750 5.660 5.670 1,344,057 +0.02(+0.35%)
Jan 25, 2012 5.580 5.710 5.560 5.650 42,182 +0.02(+0.36%)
Jan 24, 2012 5.600 5.660 5.590 5.630 32,954 -0.02(-0.35%)
Jan 23, 2012 5.650 5.740 5.610 5.650 20,166 -0.02(-0.35%)
Jan 20, 2012 5.610 5.670 5.610 5.670 10,827 +0.08(+1.43%)
Jan 19, 2012 5.600 5.650 5.580 5.590 27,821 +0.04(+0.72%)
Jan 18, 2012 5.440 5.600 5.440 5.550 20,680 +0.21(+3.93%)
Jan 17, 2012 5.380 5.430 5.330 5.340 31,335 +0.09(+1.71%)
Jan 13, 2012 5.220 5.280 5.180 5.250 24,380 -0.10(-1.87%)
Jan 12, 2012 5.290 5.350 5.250 5.350 24,070 +0.16(+3.08%)
Jan 11, 2012 5.180 5.240 5.160 5.190 71,382 -0.08(-1.52%)
Jan 10, 2012 5.350 5.360 5.270 5.270 76,009 +0.06(+1.15%)
Jan 09, 2012 5.180 5.270 5.180 5.210 18,662 +0.11(+2.16%)
Jan 06, 2012 5.100 5.150 5.070 5.100 81,452 +0.02(+0.39%)
Jan 05, 2012 5.180 5.180 5.070 5.080 54,479 -0.08(-1.55%)
Jan 04, 2012 5.180 5.250 5.150 5.160 293,940 +0.14(+2.79%)
Dec 30, 2011 5.010 5.060 5.000 5.020 93,917 +0.03(+0.60%)
Dec 29, 2011 4.940 5.020 4.920 4.990 52,677 +0.08(+1.63%)
Dec 28, 2011 5.020 5.020 4.900 4.910 28,682 -0.18(-3.54%)
Dec 27, 2011 5.000 5.120 5.000 5.090 166,273 +0.07(+1.39%)
Dec 23, 2011 4.980 5.050 4.960 5.020 42,743 +0.05(+1.01%)
Dec 21, 2011 4.950 5.000 4.910 4.970 22,526 +0.02(+0.40%)
Dec 20, 2011 4.870 4.980 4.870 4.950 92,658 +0.26(+5.54%)
Dec 19, 2011 4.800 4.830 4.690 4.690 31,736 -0.01(-0.21%)
Dec 16, 2011 4.810 4.835 4.700 4.700 6,071,767 -0.12(-2.49%)
Dec 15, 2011 4.860 4.870 4.760 4.820 1,238,634 +0.04(+0.84%)
Dec 14, 2011 4.860 4.860 4.720 4.780 40,644 -0.08(-1.65%)
Dec 13, 2011 4.990 5.030 4.860 4.860 74,243 -0.23(-4.52%)
Dec 12, 2011 5.140 5.140 5.050 5.090 67,530 -0.21(-3.96%)
Dec 09, 2011 5.250 5.300 5.220 5.300 63,097 +0.14(+2.71%)
Dec 08, 2011 5.260 5.290 5.160 5.160 213,327 -0.25(-4.62%)
Dec 07, 2011 5.260 5.420 5.250 5.410 757,801 +0.09(+1.69%)
Dec 06, 2011 5.290 5.370 5.250 5.320 103,285 -0.05(-0.93%)
Dec 05, 2011 5.420 5.440 5.330 5.370 39,477 +0.06(+1.13%)
Dec 02, 2011 5.410 5.410 5.310 5.310 65,769 +0.01(+0.19%)
Dec 01, 2011 5.320 5.380 5.270 5.300 60,139 -0.10(-1.85%)
Nov 30, 2011 5.320 5.400 5.290 5.400 44,737 +0.41(+8.22%)
Nov 29, 2011 4.960 5.070 4.960 4.990 49,552 -0.07(-1.38%)
Nov 28, 2011 5.080 5.120 5.010 5.060 55,134 +0.30(+6.30%)
Nov 25, 2011 4.790 4.830 4.740 4.760 12,276 +0.00(+0.00%)
Nov 23, 2011 4.750 4.760 4.670 4.760 236,373 -0.03(-0.63%)
Nov 22, 2011 4.910 4.960 4.780 4.790 3,290,228 -0.10(-2.04%)
Nov 21, 2011 4.980 4.980 4.850 4.890 2,592,918 -0.28(-5.42%)
Nov 18, 2011 5.160 5.210 5.100 5.170 23,553 +0.04(+0.78%)
Nov 17, 2011 5.180 5.200 5.080 5.130 209,355 -0.11(-2.10%)
Nov 16, 2011 5.270 5.330 5.240 5.240 117,804 -0.08(-1.50%)
Nov 15, 2011 5.350 5.390 5.270 5.320 1,163,053 -0.10(-1.85%)
Nov 14, 2011 5.410 5.470 5.370 5.420 6,882 +0.09(+1.69%)
Nov 11, 2011 5.330 5.420 5.320 5.330 14,850 +0.01(+0.19%)
Nov 10, 2011 5.370 5.370 5.240 5.320 35,094 +0.17(+3.30%)
Nov 09, 2011 5.270 5.330 5.140 5.150 2,241,039 -0.43(-7.71%)
Nov 08, 2011 5.520 5.580 5.420 5.580 13,812 +0.30(+5.68%)
Nov 07, 2011 5.270 5.320 5.250 5.280 13,805 -0.07(-1.31%)
Nov 04, 2011 5.350 5.430 5.300 5.350 20,591 -0.20(-3.60%)
Nov 03, 2011 5.380 5.610 5.380 5.550 18,493 +0.13(+2.40%)
Nov 02, 2011 5.420 5.520 5.390 5.420 132,128 +0.10(+1.88%)
Nov 01, 2011 5.210 5.380 5.210 5.320 933,156 -0.26(-4.66%)
Oct 31, 2011 5.830 5.830 5.580 5.580 266,675 -0.42(-7.00%)
Oct 28, 2011 6.000 6.090 5.990 6.000 919,870 +0.04(+0.67%)
Oct 27, 2011 5.870 6.050 5.840 5.960 98,639 +0.41(+7.39%)
Oct 26, 2011 5.620 5.620 5.440 5.550 129,067 +0.08(+1.46%)
Oct 25, 2011 5.530 5.550 5.470 5.470 36,446 -0.06(-1.08%)
Oct 24, 2011 5.460 5.550 5.460 5.530 40,224 +0.18(+3.36%)
Oct 21, 2011 5.290 5.430 5.290 5.350 11,911 +0.16(+3.08%)
Oct 20, 2011 5.170 5.200 5.060 5.190 268,473 +0.06(+1.17%)
Oct 19, 2011 5.150 5.190 5.060 5.130 29,194 -0.10(-1.91%)
Oct 18, 2011 5.120 5.240 5.110 5.230 2,511,012 +0.14(+2.75%)
Oct 17, 2011 5.210 5.210 5.090 5.090 56,280 -0.22(-4.14%)
Oct 14, 2011 5.270 5.320 5.250 5.310 16,173 +0.09(+1.72%)
Oct 13, 2011 5.250 5.310 5.140 5.220 14,130 -0.06(-1.14%)
Oct 12, 2011 5.200 5.310 5.200 5.280 24,071 +0.21(+4.14%)
Oct 11, 2011 5.000 5.160 4.970 5.070 82,058 -0.02(-0.39%)
Oct 10, 2011 5.020 5.150 4.990 5.090 365,754 +0.29(+6.04%)
Oct 07, 2011 4.810 4.968 4.740 4.800 308,727 +0.00(+0.00%)
Oct 06, 2011 4.710 4.800 4.700 4.800 48,678 +0.25(+5.49%)
Oct 05, 2011 4.560 4.600 4.500 4.550 19,733 +0.09(+2.02%)
Oct 04, 2011 4.200 4.460 4.150 4.460 153,086 +0.19(+4.45%)
Oct 03, 2011 4.370 4.500 4.250 4.270 282,547 -0.15(-3.39%)
Sep 30, 2011 4.520 4.540 4.420 4.420 66,220 -0.30(-6.36%)
Sep 29, 2011 4.970 4.970 4.630 4.720 211,633 -0.32(-6.35%)
Sep 28, 2011 5.190 5.220 5.040 5.040 51,983 -0.15(-2.89%)
Sep 27, 2011 5.160 5.300 5.140 5.190 79,072 +0.28(+5.70%)
Sep 26, 2011 4.920 5.010 4.820 4.910 22,467 -0.02(-0.41%)
Sep 23, 2011 4.780 4.970 4.730 4.930 41,715 +0.01(+0.20%)
Sep 22, 2011 4.940 4.970 4.790 4.920 196,263 -0.38(-7.17%)
Sep 21, 2011 5.460 5.480 5.300 5.300 88,904 -0.11(-2.03%)
Sep 20, 2011 5.470 5.560 5.410 5.410 58,485 +0.01(+0.19%)
Sep 19, 2011 5.320 5.400 5.260 5.400 290,682 -0.23(-4.09%)
Sep 16, 2011 5.600 5.660 5.540 5.630 24,767 +0.06(+1.08%)
Sep 15, 2011 5.580 5.640 5.510 5.570 35,229 +0.04(+0.72%)
Sep 14, 2011 5.400 5.580 5.360 5.530 287,044 +0.36(+6.96%)
Sep 13, 2011 5.100 5.200 5.060 5.170 339,831 +0.00(+0.00%)
Sep 12, 2011 5.010 5.170 4.990 5.170 20,207 +0.01(+0.29%)
Sep 09, 2011 5.140 5.240 5.090 5.155 28,691 -0.25(-4.54%)
Sep 08, 2011 5.360 5.460 5.330 5.400 25,904 -0.02(-0.37%)
Sep 07, 2011 5.390 5.440 5.360 5.420 64,849 +0.31(+6.07%)
Sep 06, 2011 5.040 5.150 5.010 5.110 46,501 -0.31(-5.72%)
Sep 02, 2011 5.530 5.540 5.400 5.420 42,141 -0.32(-5.57%)
Sep 01, 2011 5.660 5.780 5.660 5.740 27,239 +0.00(+0.00%)
Aug 31, 2011 5.680 5.790 5.560 5.740 7,033,254 +0.19(+3.42%)
Aug 30, 2011 5.510 5.600 5.470 5.550 126,677 +0.01(+0.18%)
Aug 29, 2011 5.470 5.540 5.420 5.540 96,214 +0.13(+2.40%)
Aug 26, 2011 5.340 5.450 5.310 5.410 51,259 +0.07(+1.31%)
Aug 25, 2011 5.370 5.400 5.280 5.340 73,361 -0.07(-1.29%)
Aug 24, 2011 5.360 5.420 5.260 5.410 5,034,047 +0.10(+1.88%)
Aug 23, 2011 5.120 5.340 5.120 5.310 98,710 +0.29(+5.78%)
Aug 22, 2011 5.170 5.180 5.020 5.020 65,764 +0.04(+0.80%)
Aug 19, 2011 5.040 5.210 4.950 4.980 655,126 -0.23(-4.41%)
Aug 18, 2011 5.340 5.408 5.100 5.210 412,056 -0.39(-6.96%)
Aug 17, 2011 5.520 5.630 5.500 5.600 348,291 +0.18(+3.32%)
Aug 16, 2011 5.510 5.590 5.360 5.420 54,253 -0.24(-4.24%)
Aug 15, 2011 5.590 5.670 5.560 5.660 34,404 +0.11(+1.98%)
Aug 12, 2011 5.530 5.650 5.450 5.550 55,199 +0.11(+2.02%)
Aug 11, 2011 5.160 5.550 5.100 5.440 43,840 +0.27(+5.22%)
Aug 10, 2011 5.470 5.480 5.170 5.170 68,604 -0.36(-6.51%)
Aug 09, 2011 5.250 5.530 5.150 5.530 72,533 +0.61(+12.40%)
Aug 08, 2011 5.320 5.320 4.920 4.920 74,079 -0.82(-14.29%)
Aug 05, 2011 5.650 5.740 5.430 5.740 1,482,024 +0.20(+3.61%)
Aug 04, 2011 5.840 5.840 5.540 5.540 81,985 -0.60(-9.77%)
Aug 03, 2011 6.180 6.200 6.070 6.140 45,022 -0.06(-0.97%)
Aug 02, 2011 6.210 6.300 6.160 6.200 53,343 -0.23(-3.58%)
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.