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

Gildan Activewear (NY: GIL )

35.55 -0.09 (-0.25%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Aug 31, 2010 9.347 9.524 9.296 9.348 10,866 -0.06(-0.60%)
Aug 30, 2010 9.554 9.759 9.387 9.405 626,594 -0.22(-2.26%)
Aug 27, 2010 9.622 9.633 9.353 9.622 756,075 +0.19(+2.06%)
Aug 26, 2010 9.459 9.555 9.374 9.428 1,055,018 +0.02(+0.22%)
Aug 25, 2010 9.251 9.456 9.081 9.408 825,535 +0.05(+0.51%)
Aug 24, 2010 9.486 9.503 9.238 9.360 1,076,155 -0.28(-2.90%)
Aug 23, 2010 9.820 9.840 9.636 9.639 609,298 -0.15(-1.53%)
Aug 20, 2010 9.745 9.796 9.622 9.789 633,066 -0.02(-0.24%)
Aug 19, 2010 10.10 10.10 9.759 9.813 909,856 -0.31(-3.06%)
Aug 18, 2010 10.17 10.20 10.09 10.12 603,706 -0.04(-0.40%)
Aug 17, 2010 10.21 10.31 10.11 10.16 929,554 +0.12(+1.19%)
Aug 16, 2010 9.987 10.17 9.874 10.04 808,863 -0.03(-0.27%)
Aug 13, 2010 10.07 10.17 9.885 10.07 2,003,580 +0.15(+1.48%)
Aug 12, 2010 9.789 9.977 9.599 9.925 3,677,554 -0.35(-3.44%)
Aug 11, 2010 10.60 10.69 10.17 10.28 1,573,987 -0.62(-5.66%)
Aug 10, 2010 10.64 10.93 10.56 10.90 1,746,867 +0.21(+1.94%)
Aug 09, 2010 10.59 10.75 10.52 10.69 695,842 +0.11(+1.03%)
Aug 06, 2010 10.58 10.58 10.35 10.58 630,420 -0.04(-0.42%)
Aug 05, 2010 10.61 10.73 10.53 10.62 523,406 -0.00(-0.03%)
Aug 04, 2010 10.66 10.70 10.55 10.63 1,231,466 +0.05(+0.45%)
Aug 03, 2010 10.73 10.80 10.55 10.58 812,798 -0.06(-0.54%)
Aug 02, 2010 10.68 10.72 10.56 10.64 717,003 +0.14(+1.30%)
Jul 30, 2010 10.50 10.54 10.02 10.50 827,812 +0.29(+2.80%)
Jul 29, 2010 10.21 10.33 10.02 10.21 445,972 +0.06(+0.57%)
Jul 28, 2010 10.16 10.28 10.11 10.16 533,027 -0.04(-0.43%)
Jul 27, 2010 10.55 10.55 10.15 10.20 678,544 -0.23(-2.25%)
Jul 26, 2010 10.33 10.47 10.26 10.44 963,804 +0.17(+1.62%)
Jul 23, 2010 10.08 10.32 9.994 10.27 839,630 +0.23(+2.31%)
Jul 22, 2010 9.943 10.16 9.936 10.04 1,416,731 +0.23(+2.36%)
Jul 21, 2010 10.04 10.10 9.735 9.806 1,088,625 -0.17(-1.67%)
Jul 20, 2010 9.605 10.01 9.568 9.973 948,124 +0.25(+2.59%)
Jul 19, 2010 9.660 9.776 9.578 9.721 551,174 +0.03(+0.32%)
Jul 16, 2010 9.691 10.09 9.619 9.691 1,367,694 -0.40(-3.98%)
Jul 15, 2010 10.08 10.12 9.885 10.09 938,048 +0.02(+0.17%)
Jul 14, 2010 10.04 10.17 9.943 10.08 1,073,899 +0.04(+0.41%)
Jul 13, 2010 10.03 10.10 9.960 10.03 789,426 +0.17(+1.73%)
Jul 12, 2010 9.861 9.977 9.762 9.864 1,146,966 -0.02(-0.21%)
Jul 09, 2010 9.885 9.949 9.687 9.885 999,678 +0.21(+2.15%)
Jul 08, 2010 9.687 9.687 9.500 9.677 818,352 +0.16(+1.65%)
Jul 07, 2010 9.296 9.571 9.296 9.520 1,684,276 +0.24(+2.61%)
Jul 06, 2010 9.636 9.666 9.139 9.279 2,581,924 -0.23(-2.47%)
Jul 02, 2010 9.513 9.752 9.425 9.513 1,819,423 +0.01(+0.11%)
Jul 01, 2010 9.691 9.759 9.084 9.503 3,086,546 -0.25(-2.58%)
Jun 30, 2010 9.983 10.17 9.738 9.755 2,290 -0.30(-3.01%)
Jun 29, 2010 10.27 10.30 9.973 10.06 5,829,263 -0.44(-4.21%)
Jun 25, 2010 10.50 10.59 10.40 10.50 1,895,050 +0.05(+0.52%)
Jun 24, 2010 10.52 10.52 10.40 10.45 3,143,610 -0.10(-0.90%)
Jun 23, 2010 10.38 10.57 10.35 10.54 1,981,330 +0.10(+0.98%)
Jun 22, 2010 10.84 10.90 10.28 10.44 2,045,590 -0.41(-3.77%)
Jun 21, 2010 10.98 11.14 10.77 10.85 1,979,028 -0.05(-0.44%)
Jun 18, 2010 10.90 11.03 10.76 10.90 1,401,339 +0.11(+1.01%)
Jun 17, 2010 10.77 10.92 10.69 10.79 91,898 +0.06(+0.54%)
Jun 16, 2010 10.75 10.78 10.62 10.73 2,345,866 -0.01(-0.13%)
Jun 15, 2010 10.76 10.80 10.54 10.74 2,622,089 +0.09(+0.80%)
Jun 14, 2010 10.72 10.83 10.63 10.66 3,246,712 +0.07(+0.71%)
Jun 11, 2010 10.51 10.76 10.48 10.58 1,845,455 -0.09(-0.80%)
Jun 10, 2010 10.55 10.72 10.54 10.67 2,461,970 +0.26(+2.49%)
Jun 09, 2010 10.40 10.71 10.36 10.41 2,401,875 +0.15(+1.49%)
Jun 08, 2010 10.12 10.28 9.984 10.26 3,482,606 +0.17(+1.69%)
Jun 07, 2010 10.33 10.33 10.03 10.09 3,184,756 -0.10(-1.00%)
Jun 04, 2010 10.19 10.61 10.16 10.19 3,080,790 -0.47(-4.44%)
Jun 03, 2010 10.54 10.80 10.49 10.66 2,991,908 +0.28(+2.72%)
Jun 02, 2010 10.15 10.39 10.14 10.38 5,378,732 +0.35(+3.46%)
Jun 01, 2010 9.755 10.21 9.755 10.03 2,894,903 +0.18(+1.87%)
May 28, 2010 9.847 10.00 9.793 9.847 2,266,209 -0.03(-0.28%)
May 27, 2010 9.776 9.895 9.735 9.874 2,264,238 +0.36(+3.76%)
May 26, 2010 9.384 9.769 9.336 9.517 3,557,353 +0.21(+2.23%)
May 25, 2010 9.163 9.330 9.064 9.309 2,818,911 -0.23(-2.43%)
May 24, 2010 9.568 9.629 9.435 9.541 1,861,109 -0.03(-0.28%)
May 21, 2010 9.330 9.660 9.296 9.568 4,589,126 +0.05(+0.54%)
May 20, 2010 9.425 9.633 9.387 9.517 3,087,360 -0.32(-3.25%)
May 19, 2010 9.810 10.01 9.684 9.837 2,140,862 -0.11(-1.10%)
May 18, 2010 10.09 10.24 9.898 9.946 1,874,251 -0.03(-0.27%)
May 17, 2010 9.973 10.06 9.670 9.973 2,223,415 +0.01(+0.14%)
May 14, 2010 9.960 10.46 9.786 9.960 2,294,993 -0.44(-4.22%)
May 13, 2010 10.34 10.78 10.28 10.40 5,259,495 +0.32(+3.21%)
May 12, 2010 9.908 10.16 9.908 10.08 1,977,366 +0.26(+2.67%)
May 11, 2010 9.908 9.978 9.776 9.813 1,956,246 +0.11(+1.16%)
May 10, 2010 9.554 9.721 9.551 9.701 2,155,326 +0.70(+7.79%)
May 07, 2010 9.101 9.190 8.812 8.999 3,470,589 -0.15(-1.60%)
May 06, 2010 9.360 9.405 8.342 9.146 2,962,442 -0.20(-2.19%)
May 05, 2010 9.473 9.680 9.330 9.350 2,304,955 -0.44(-4.52%)
May 04, 2010 10.13 10.13 9.697 9.793 1,450,588 -0.42(-4.07%)
May 03, 2010 9.925 10.24 9.925 10.21 1,220,303 +0.36(+3.63%)
Apr 30, 2010 10.02 10.08 9.823 9.851 1,714,728 -0.19(-1.87%)
Apr 29, 2010 10.10 10.20 9.977 10.04 1,043,273 +0.02(+0.17%)
Apr 28, 2010 9.970 10.21 9.786 10.02 3,262,137 +0.31(+3.19%)
Apr 27, 2010 9.977 9.994 9.697 9.711 1,444,958 -0.37(-3.65%)
Apr 26, 2010 10.17 10.23 10.06 10.08 1,162,132 -0.04(-0.44%)
Apr 23, 2010 9.868 10.27 9.862 10.12 2,409,253 +0.24(+2.45%)
Apr 22, 2010 9.888 9.888 9.711 9.881 2,751,162 -0.00(-0.03%)
Apr 21, 2010 9.663 9.939 9.646 9.885 2,568,250 +0.28(+2.87%)
Apr 20, 2010 9.612 9.680 9.486 9.609 68,925 +0.18(+1.95%)
Apr 19, 2010 9.323 9.568 9.272 9.425 1,651,318 +0.03(+0.29%)
Apr 16, 2010 9.496 9.568 9.272 9.398 1,479,942 -0.09(-0.97%)
Apr 15, 2010 9.469 9.711 9.411 9.490 1,045,094 +0.07(+0.72%)
Apr 14, 2010 9.493 9.517 9.415 9.422 646,033 +0.00(+0.00%)
Apr 13, 2010 9.466 9.479 9.350 9.422 630,737 -0.02(-0.25%)
Apr 12, 2010 9.353 9.507 9.343 9.445 683,839 +0.08(+0.84%)
Apr 09, 2010 9.422 9.490 9.340 9.367 611,378 -0.07(-0.76%)
Apr 08, 2010 9.244 9.449 9.040 9.439 1,208,327 +0.17(+1.84%)
Apr 07, 2010 9.398 9.411 9.261 9.268 827,268 -0.12(-1.23%)
Apr 06, 2010 9.377 9.428 9.313 9.384 738,918 -0.09(-0.97%)
Apr 05, 2010 9.367 9.513 9.289 9.476 1,573,417 +0.21(+2.32%)
Apr 01, 2010 9.057 9.261 9.261 9.261 5,081,992 +0.31(+3.46%)
Mar 31, 2010 9.044 9.136 8.921 8.952 1,213,622 -0.08(-0.90%)
Mar 30, 2010 9.047 9.129 8.955 9.033 1,183,240 +0.01(+0.11%)
Mar 29, 2010 9.003 9.044 8.887 9.023 927,155 +0.11(+1.26%)
Mar 26, 2010 8.938 8.948 8.754 8.911 1,210,277 -0.01(-0.15%)
Mar 25, 2010 8.911 9.010 8.863 8.924 796,266 +0.05(+0.61%)
Mar 24, 2010 9.037 9.037 8.843 8.870 902,940 -0.16(-1.77%)
Mar 23, 2010 9.033 9.057 8.979 9.030 2,746,833 +0.00(+0.00%)
Mar 22, 2010 8.996 9.081 8.873 9.030 1,135,794 +0.05(+0.53%)
Mar 19, 2010 9.030 9.050 8.945 8.982 827,462 -0.06(-0.68%)
Mar 18, 2010 9.054 9.098 8.993 9.044 1,211,901 +0.02(+0.26%)
Mar 17, 2010 8.993 9.176 8.945 9.020 1,236,459 +0.06(+0.72%)
Mar 16, 2010 8.975 8.982 8.806 8.955 836,029 +0.06(+0.73%)
Mar 15, 2010 8.843 8.897 8.819 8.890 1,238,268 -0.05(-0.57%)
Mar 12, 2010 8.877 9.067 8.867 8.941 1,759,742 +0.17(+1.90%)
Mar 11, 2010 8.747 8.792 8.632 8.775 771,273 +0.03(+0.39%)
Mar 10, 2010 8.853 8.860 8.638 8.741 1,232,955 -0.09(-1.00%)
Mar 09, 2010 8.717 8.867 8.710 8.829 1,102,939 +0.13(+1.45%)
Mar 08, 2010 8.815 8.880 8.689 8.703 1,396,326 +0.00(+0.04%)
Mar 05, 2010 8.546 8.796 8.294 8.700 4,806,156 +0.21(+2.53%)
Mar 04, 2010 8.376 8.495 8.335 8.485 1,641,013 +0.14(+1.67%)
Mar 03, 2010 8.284 8.349 8.226 8.346 1,034,196 +0.13(+1.57%)
Mar 02, 2010 8.186 8.318 8.186 8.216 1,633,879 +0.10(+1.26%)
Mar 01, 2010 8.097 8.148 8.070 8.114 1,329,047 +0.07(+0.93%)
Feb 26, 2010 8.117 8.155 8.015 8.039 834,540 -0.10(-1.21%)
Feb 25, 2010 7.934 8.138 7.821 8.138 970,230 +0.12(+1.44%)
Feb 24, 2010 8.165 8.169 7.985 8.022 878,270 -0.08(-0.97%)
Feb 23, 2010 8.237 8.298 8.036 8.100 1,456,555 -0.18(-2.18%)
Feb 22, 2010 8.400 8.441 8.196 8.281 1,456,635 -0.08(-0.98%)
Feb 19, 2010 8.301 8.383 8.277 8.363 1,130,120 +0.03(+0.37%)
Feb 18, 2010 8.325 8.383 8.284 8.332 1,164,922 -0.04(-0.53%)
Feb 17, 2010 8.397 8.495 8.294 8.376 1,590,915 -0.07(-0.81%)
Feb 16, 2010 8.495 8.563 8.339 8.444 1,772,230 +0.02(+0.28%)
Feb 12, 2010 8.233 8.420 8.420 8.420 4,377,139 +0.15(+1.77%)
Feb 11, 2010 7.998 8.298 7.940 8.274 3,081,442 +0.23(+2.88%)
Feb 10, 2010 7.797 8.298 7.797 8.043 6,021,814 +0.39(+5.12%)
Feb 09, 2010 7.614 7.739 7.494 7.651 3,117,066 +0.14(+1.86%)
Feb 08, 2010 7.348 7.651 7.348 7.511 2,672,213 +0.15(+1.99%)
Feb 05, 2010 7.576 7.614 7.300 7.365 2,367,161 -0.20(-2.70%)
Feb 04, 2010 7.610 7.651 7.549 7.569 1,960,399 -0.10(-1.29%)
Feb 03, 2010 7.549 7.750 7.511 7.668 1,562,786 +0.07(+0.99%)
Feb 02, 2010 7.508 7.617 7.447 7.593 1,262,436 +0.21(+2.91%)
Feb 01, 2010 7.331 7.508 7.300 7.379 1,380,170 +0.08(+1.07%)
Jan 29, 2010 7.355 7.402 7.287 7.300 1,334,536 -0.02(-0.28%)
Jan 28, 2010 7.464 7.470 7.307 7.321 560,035 -0.05(-0.69%)
Jan 27, 2010 7.368 7.488 7.334 7.372 949,396 -0.00(-0.02%)
Jan 26, 2010 7.457 7.505 7.351 7.373 496,924 -0.15(-2.01%)
Jan 25, 2010 7.443 7.559 7.287 7.525 887,539 +0.14(+1.84%)
Jan 22, 2010 7.406 7.535 7.324 7.389 984,823 -0.06(-0.87%)
Jan 21, 2010 7.457 7.634 7.450 7.453 1,001,907 -0.04(-0.55%)
Jan 20, 2010 7.556 7.559 7.334 7.494 2,127,805 -0.16(-2.05%)
Jan 19, 2010 7.705 7.780 7.620 7.651 1,195,992 +0.00(+0.04%)
Jan 15, 2010 7.862 7.648 7.648 7.648 3,138,946 -0.27(-3.44%)
Jan 14, 2010 8.053 8.111 7.838 7.920 725,943 -0.14(-1.69%)
Jan 13, 2010 7.913 8.107 7.739 8.056 662,494 +0.14(+1.76%)
Jan 12, 2010 7.923 7.961 7.811 7.917 1,266,829 -0.13(-1.57%)
Jan 11, 2010 8.022 8.056 7.964 8.043 660,629 +0.03(+0.43%)
Jan 08, 2010 8.032 8.121 7.988 8.008 872,946 -0.07(-0.84%)
Jan 07, 2010 8.240 8.240 8.025 8.077 1,055,911 -0.16(-1.90%)
Jan 06, 2010 8.264 8.431 8.151 8.233 799,820 -0.03(-0.41%)
Jan 05, 2010 8.220 8.271 8.049 8.267 813,594 +0.11(+1.38%)
Jan 04, 2010 8.400 8.506 8.134 8.155 1,272,938 -0.15(-1.76%)
Dec 31, 2009 8.363 8.301 8.301 8.301 598,537 +0.00(+0.04%)
Dec 30, 2009 8.410 8.410 8.257 8.298 573,785 -0.16(-1.89%)
Dec 29, 2009 8.540 8.574 8.414 8.458 505,567 +0.00(+0.04%)
Dec 28, 2009 8.427 8.499 8.352 8.455 487,221 +0.07(+0.81%)
Dec 24, 2009 8.349 8.420 8.312 8.386 176,195 +0.02(+0.29%)
Dec 23, 2009 8.489 8.625 8.346 8.363 868,285 -0.03(-0.41%)
Dec 22, 2009 8.151 8.557 8.151 8.397 1,382,713 +0.26(+3.18%)
Dec 21, 2009 8.022 8.165 7.964 8.138 955,129 +0.24(+3.06%)
Dec 18, 2009 7.896 8.019 7.825 7.896 886,488 +0.03(+0.39%)
Dec 17, 2009 7.842 7.882 7.688 7.865 1,245,446 -0.20(-2.49%)
Dec 16, 2009 7.757 8.117 7.757 8.066 2,431,773 +0.32(+4.13%)
Dec 15, 2009 7.556 7.828 7.556 7.746 1,727,548 +0.13(+1.65%)
Dec 14, 2009 7.501 7.627 7.498 7.620 1,688,097 +0.20(+2.75%)
Dec 11, 2009 7.569 7.607 7.324 7.416 2,408,554 -0.14(-1.85%)
Dec 10, 2009 7.021 7.726 6.936 7.556 9,455,997 +0.73(+10.73%)
Dec 09, 2009 6.745 6.898 6.674 6.824 2,052,186 +0.07(+1.06%)
Dec 08, 2009 6.762 6.847 6.670 6.752 1,232,697 -0.12(-1.73%)
Dec 07, 2009 6.881 6.953 6.841 6.871 1,633,244 -0.01(-0.15%)
Dec 04, 2009 6.895 7.028 6.830 6.881 1,769,519 +0.05(+0.80%)
Dec 03, 2009 6.950 6.970 6.822 6.827 1,737,580 -0.07(-1.04%)
Dec 02, 2009 6.994 7.123 6.871 6.898 1,580,166 +0.03(+0.50%)
Dec 01, 2009 6.691 6.912 6.667 6.864 2,067,648 +0.30(+4.51%)
Nov 30, 2009 6.395 6.582 6.347 6.568 1,578,178 +0.14(+2.23%)
Nov 27, 2009 6.166 6.503 6.139 6.425 488,357 -0.02(-0.37%)
Nov 25, 2009 6.381 6.503 6.381 6.449 618,658 +0.12(+1.83%)
Nov 24, 2009 6.303 6.381 6.289 6.333 739,047 +0.01(+0.22%)
Nov 23, 2009 6.350 6.432 6.241 6.320 913,205 +0.11(+1.70%)
Nov 20, 2009 6.160 6.217 6.146 6.214 709,681 +0.01(+0.11%)
Nov 19, 2009 6.248 6.354 6.163 6.207 1,052,360 -0.10(-1.57%)
Nov 18, 2009 6.316 6.381 6.275 6.306 1,396,828 +0.00(+0.05%)
Nov 17, 2009 6.282 6.337 6.238 6.303 823,527 -0.05(-0.80%)
Nov 16, 2009 6.343 6.538 6.337 6.354 1,590,392 +0.05(+0.76%)
Nov 13, 2009 6.309 6.316 6.234 6.306 2,834,030 +0.04(+0.71%)
Nov 12, 2009 6.429 6.463 6.221 6.262 1,596,812 -0.21(-3.21%)
Nov 11, 2009 6.670 6.783 6.432 6.469 1,457,774 -0.14(-2.06%)
Nov 10, 2009 6.575 6.681 6.548 6.606 736,718 +0.05(+0.73%)
Nov 09, 2009 6.439 6.558 6.401 6.558 658,676 +0.21(+3.27%)
Nov 06, 2009 6.136 6.415 6.112 6.350 841,662 +0.10(+1.58%)
Nov 05, 2009 6.282 6.316 6.109 6.252 1,871,914 +0.10(+1.55%)
Nov 04, 2009 6.207 6.286 6.061 6.156 1,740,890 +0.01(+0.17%)
Nov 03, 2009 6.085 6.180 6.003 6.146 1,245,352 +0.04(+0.73%)
Nov 02, 2009 6.040 6.217 6.037 6.102 2,414,812 +0.06(+1.07%)
Oct 30, 2009 5.874 6.197 5.874 6.037 2,511,042 +0.07(+1.20%)
Oct 29, 2009 5.720 6.047 5.697 5.965 2,146,962 +0.32(+5.61%)
Oct 28, 2009 5.952 5.993 5.628 5.649 3,138,165 -0.40(-6.64%)
Oct 27, 2009 6.391 6.391 6.040 6.051 2,547,859 -0.33(-5.23%)
Oct 26, 2009 6.575 6.623 6.333 6.384 1,243,939 -0.17(-2.60%)
Oct 23, 2009 6.609 6.612 6.527 6.555 1,518,483 -0.08(-1.18%)
Oct 22, 2009 6.469 6.646 6.374 6.633 736,630 +0.18(+2.74%)
Oct 21, 2009 6.429 6.643 6.405 6.456 1,310,871 -0.01(-0.11%)
Oct 20, 2009 6.357 6.486 6.343 6.463 2,285,389 -0.16(-2.47%)
Oct 19, 2009 6.660 6.755 6.589 6.626 715,135 -0.01(-0.15%)
Oct 16, 2009 6.606 6.636 6.459 6.636 1,497,093 -0.03(-0.46%)
Oct 15, 2009 6.776 6.820 6.629 6.667 1,520,838 -0.12(-1.76%)
Oct 14, 2009 6.779 6.834 6.721 6.786 1,114,238 +0.08(+1.22%)
Oct 13, 2009 6.834 6.888 6.677 6.704 1,346,819 -0.10(-1.40%)
Oct 12, 2009 6.824 6.926 6.712 6.800 677,816 -0.01(-0.20%)
Oct 09, 2009 6.715 6.909 6.612 6.813 1,460,279 +0.15(+2.30%)
Oct 08, 2009 6.558 6.708 6.558 6.660 696,826 +0.10(+1.56%)
Oct 07, 2009 6.480 6.606 6.449 6.558 601,154 +0.07(+1.16%)
Oct 06, 2009 6.476 6.609 6.435 6.483 1,774,095 +0.09(+1.33%)
Oct 05, 2009 6.330 6.432 6.272 6.398 815,524 +0.08(+1.29%)
Oct 02, 2009 6.275 6.405 6.173 6.316 1,053,382 -0.03(-0.48%)
Oct 01, 2009 6.715 6.721 6.340 6.347 1,656,402 -0.37(-5.48%)
Sep 30, 2009 6.755 6.793 6.539 6.715 2,260,596 +0.04(+0.56%)
Sep 29, 2009 6.650 6.769 6.480 6.677 2,750,088 +0.05(+0.82%)
Sep 28, 2009 6.422 6.687 6.412 6.623 1,808,562 +0.20(+3.13%)
Sep 25, 2009 6.163 6.452 6.143 6.422 2,530,667 +0.22(+3.57%)
Sep 24, 2009 6.534 6.568 6.149 6.200 2,676,110 -0.29(-4.41%)
Sep 23, 2009 6.633 6.633 6.473 6.486 932,770 -0.09(-1.30%)
Sep 22, 2009 6.824 6.824 6.565 6.572 1,355,664 -0.14(-2.03%)
Sep 21, 2009 6.418 6.732 6.371 6.708 2,960,413 +0.12(+1.76%)
Sep 18, 2009 6.544 6.681 6.367 6.592 2,868,274 +0.06(+0.99%)
Sep 17, 2009 6.718 6.803 6.442 6.527 3,052,851 -0.29(-4.29%)
Sep 16, 2009 6.844 6.871 6.721 6.820 2,670,051 -0.01(-0.10%)
Sep 15, 2009 6.817 6.939 6.718 6.827 4,357,658 -0.01(-0.15%)
Sep 14, 2009 6.885 6.892 6.711 6.837 1,265,123 -0.06(-0.89%)
Sep 11, 2009 6.980 7.007 6.796 6.898 1,868,472 -0.07(-1.03%)
Sep 10, 2009 6.960 7.089 6.898 6.970 1,667,163 -0.03(-0.49%)
Sep 09, 2009 7.045 7.116 6.919 7.004 2,969,737 -0.00(-0.05%)
Sep 08, 2009 7.110 7.150 6.973 7.007 1,926,546 +0.03(+0.39%)
Sep 04, 2009 6.909 7.048 6.892 6.980 3,985,079 +0.12(+1.74%)
Sep 03, 2009 6.810 6.946 6.735 6.861 1,977,445 +0.07(+1.10%)
Sep 02, 2009 6.790 6.851 6.609 6.786 1,246,770 +0.01(+0.10%)
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.