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

O2Micro Intl Ltd ADR (NQ: OIIM )

4.900 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 2, 2023 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 (%)
Sep 30, 2008 3.510 3.650 3.320 3.630 356,738 +0.23(+6.76%)
Sep 29, 2008 3.720 3.760 3.400 3.400 286,810 -0.31(-8.36%)
Sep 26, 2008 3.950 3.950 3.640 3.710 414,980 -0.26(-6.55%)
Sep 25, 2008 3.990 4.000 3.890 3.970 140,357 +0.07(+1.79%)
Sep 24, 2008 4.010 4.020 3.900 3.900 81,647 -0.10(-2.50%)
Sep 23, 2008 3.990 4.120 3.980 4.000 108,887 -0.02(-0.50%)
Sep 22, 2008 4.160 4.220 3.990 4.020 181,785 -0.08(-1.95%)
Sep 19, 2008 4.230 4.420 4.100 4.100 332,143 +0.02(+0.49%)
Sep 18, 2008 3.980 4.100 3.650 4.080 371,593 +0.08(+2.00%)
Sep 17, 2008 3.990 4.080 3.970 4.000 319,025 -0.08(-1.96%)
Sep 16, 2008 4.030 4.080 3.980 4.080 483,998 +0.06(+1.49%)
Sep 15, 2008 4.110 4.250 3.990 4.020 832,007 -0.18(-4.29%)
Sep 12, 2008 3.950 4.290 3.950 4.200 1,195,104 +0.27(+6.87%)
Sep 11, 2008 4.030 4.030 3.910 3.930 470,626 -0.10(-2.48%)
Sep 10, 2008 4.110 4.130 3.960 4.030 290,660 +0.01(+0.25%)
Sep 09, 2008 4.350 4.420 3.920 4.020 365,010 -0.26(-6.07%)
Sep 08, 2008 4.900 4.910 4.260 4.280 248,016 -0.16(-3.60%)
Sep 05, 2008 4.700 4.790 4.400 4.440 737,294 -0.24(-5.13%)
Sep 04, 2008 4.990 4.990 4.530 4.680 334,781 -0.31(-6.21%)
Sep 03, 2008 5.040 5.060 4.930 4.990 129,346 -0.13(-2.54%)
Sep 02, 2008 5.350 5.350 5.070 5.120 170,671 -0.18(-3.40%)
Aug 29, 2008 5.270 5.360 5.230 5.300 131,225 +0.02(+0.38%)
Aug 28, 2008 5.340 5.340 5.240 5.280 90,087 +0.00(+0.00%)
Aug 27, 2008 5.250 5.289 5.230 5.280 85,366 +0.08(+1.54%)
Aug 26, 2008 5.350 5.350 5.180 5.200 195,022 -0.07(-1.33%)
Aug 25, 2008 5.350 5.480 5.200 5.270 130,571 -0.12(-2.14%)
Aug 22, 2008 5.390 5.500 5.250 5.385 172,402 +0.04(+0.84%)
Aug 21, 2008 5.350 5.360 5.170 5.340 140,709 +0.01(+0.19%)
Aug 20, 2008 5.210 5.470 5.210 5.330 280,214 +0.11(+2.11%)
Aug 19, 2008 5.360 5.360 5.170 5.220 439,355 -0.11(-2.06%)
Aug 18, 2008 5.280 5.380 5.200 5.330 408,828 +0.13(+2.50%)
Aug 15, 2008 5.220 5.360 5.150 5.200 233,041 -0.13(-2.44%)
Aug 14, 2008 5.230 5.360 5.195 5.330 256,421 +0.10(+1.91%)
Aug 13, 2008 5.200 5.240 5.040 5.230 260,389 +0.07(+1.36%)
Aug 12, 2008 5.250 5.279 5.020 5.160 276,504 -0.04(-0.77%)
Aug 11, 2008 5.150 5.310 5.100 5.200 325,715 +0.10(+1.96%)
Aug 08, 2008 4.950 5.120 4.915 5.100 436,053 +0.12(+2.41%)
Aug 07, 2008 4.950 5.090 4.850 4.980 333,330 -0.02(-0.40%)
Aug 06, 2008 4.910 5.100 4.900 5.000 265,189 +0.02(+0.40%)
Aug 05, 2008 5.000 5.030 4.880 4.980 339,744 +0.00(+0.00%)
Aug 04, 2008 4.950 5.050 4.940 4.980 279,725 +0.01(+0.20%)
Aug 01, 2008 5.090 5.180 4.820 4.970 508,180 -0.16(-3.12%)
Jul 31, 2008 5.000 5.380 4.970 5.130 850,003 +0.56(+12.25%)
Jul 30, 2008 4.670 4.690 4.540 4.570 496,487 +0.00(+0.00%)
Jul 29, 2008 4.570 5.000 4.330 4.570 683,607 -0.34(-6.92%)
Jul 28, 2008 5.080 5.190 4.650 4.910 577,800 -0.23(-4.47%)
Jul 25, 2008 5.160 5.255 5.100 5.140 166,433 -0.10(-1.91%)
Jul 24, 2008 5.400 5.420 5.160 5.240 258,681 -0.16(-2.96%)
Jul 23, 2008 5.390 5.420 5.270 5.400 550,585 +0.25(+4.85%)
Jul 22, 2008 5.380 5.380 5.100 5.150 583,140 -0.23(-4.28%)
Jul 21, 2008 5.670 5.690 5.340 5.380 602,564 +0.18(+3.46%)
Jul 18, 2008 5.410 5.410 5.170 5.200 269,609 -0.24(-4.41%)
Jul 17, 2008 5.310 5.440 5.160 5.440 419,094 +0.25(+4.82%)
Jul 16, 2008 5.270 5.300 4.870 5.190 733,216 -0.35(-6.32%)
Jul 15, 2008 5.490 5.700 5.270 5.540 208,840 +0.03(+0.54%)
Jul 14, 2008 5.560 5.800 5.500 5.510 131,552 -0.08(-1.43%)
Jul 11, 2008 5.700 5.701 5.550 5.590 171,309 -0.20(-3.45%)
Jul 10, 2008 6.050 6.139 5.710 5.790 134,639 -0.18(-3.02%)
Jul 09, 2008 6.380 6.380 5.960 5.970 117,040 -0.48(-7.44%)
Jul 08, 2008 6.220 6.450 6.030 6.450 105,161 +0.18(+2.87%)
Jul 07, 2008 6.240 6.350 6.170 6.270 223,118 +0.20(+3.38%)
Jul 04, 2008 6.380 6.430 6.000 6.065 151,280 +0.00(+0.00%)
Jul 03, 2008 6.380 6.430 6.000 6.065 151,280 -0.38(-5.97%)
Jul 02, 2008 6.450 6.640 6.270 6.450 171,447 -0.01(-0.15%)
Jul 01, 2008 6.580 6.610 6.320 6.460 191,046 -0.19(-2.86%)
Jun 30, 2008 6.950 6.950 6.610 6.650 248,772 -0.18(-2.64%)
Jun 27, 2008 6.830 7.260 6.270 6.830 1,143,170 -0.53(-7.20%)
Jun 26, 2008 7.580 7.580 7.350 7.360 178,851 -0.24(-3.16%)
Jun 25, 2008 7.520 7.650 7.483 7.600 249,177 +0.03(+0.40%)
Jun 24, 2008 7.620 7.740 7.530 7.570 93,028 -0.08(-1.05%)
Jun 23, 2008 7.950 7.950 7.620 7.650 56,635 -0.30(-3.77%)
Jun 20, 2008 8.000 8.020 7.820 7.950 161,452 -0.05(-0.62%)
Jun 19, 2008 7.950 8.080 7.890 8.000 178,544 +0.05(+0.63%)
Jun 18, 2008 7.760 7.950 7.760 7.950 178,565 +0.15(+1.92%)
Jun 17, 2008 7.660 7.820 7.600 7.800 309,981 +0.15(+1.96%)
Jun 16, 2008 7.780 7.880 7.520 7.650 273,688 -0.11(-1.42%)
Jun 13, 2008 7.540 7.800 7.540 7.760 361,733 +0.20(+2.65%)
Jun 12, 2008 7.590 7.640 7.370 7.560 462,647 -0.06(-0.79%)
Jun 11, 2008 8.000 8.120 7.480 7.620 467,973 -0.38(-4.75%)
Jun 10, 2008 8.110 8.450 7.940 8.000 190,592 -0.40(-4.76%)
Jun 09, 2008 8.500 8.600 8.300 8.400 203,055 -0.10(-1.18%)
Jun 06, 2008 8.480 8.560 8.470 8.500 126,335 -0.04(-0.47%)
Jun 05, 2008 8.630 8.630 8.430 8.540 490,904 -0.02(-0.23%)
Jun 04, 2008 8.600 8.710 8.390 8.560 189,979 +0.04(+0.47%)
Jun 03, 2008 8.710 8.860 8.480 8.520 474,261 -0.12(-1.39%)
Jun 02, 2008 8.920 9.000 8.520 8.640 171,446 -0.32(-3.57%)
May 30, 2008 9.130 9.130 8.960 8.960 151,379 -0.11(-1.21%)
May 29, 2008 9.150 9.150 8.980 9.070 99,336 -0.08(-0.87%)
May 28, 2008 9.200 9.250 8.930 9.150 181,160 -0.02(-0.22%)
May 27, 2008 8.850 9.170 8.850 9.170 156,431 +0.28(+3.15%)
May 26, 2008 8.900 9.020 8.560 8.890 135,609 +0.00(+0.00%)
May 23, 2008 8.900 9.020 8.560 8.890 135,609 -0.01(-0.11%)
May 22, 2008 8.990 9.000 8.580 8.900 178,200 -0.07(-0.78%)
May 21, 2008 9.030 9.220 8.750 8.970 122,408 -0.01(-0.11%)
May 20, 2008 9.384 9.384 8.800 8.980 161,565 -0.42(-4.47%)
May 19, 2008 9.540 9.750 9.260 9.400 202,129 +0.15(+1.62%)
May 16, 2008 9.360 9.430 9.070 9.250 114,672 -0.17(-1.80%)
May 15, 2008 9.200 9.420 8.974 9.420 436,963 +0.23(+2.50%)
May 14, 2008 9.080 9.280 9.070 9.190 69,873 +0.12(+1.32%)
May 13, 2008 9.120 9.260 8.990 9.070 231,473 +0.04(+0.44%)
May 12, 2008 8.850 9.180 8.814 9.030 122,005 +0.17(+1.92%)
May 09, 2008 8.850 8.970 8.700 8.860 145,939 -0.02(-0.23%)
May 08, 2008 8.930 9.120 8.820 8.880 128,406 -0.12(-1.33%)
May 07, 2008 9.250 9.330 8.890 9.000 166,442 -0.17(-1.85%)
May 06, 2008 8.950 9.260 8.950 9.170 95,669 +0.17(+1.89%)
May 05, 2008 9.010 9.220 8.770 9.000 174,825 -0.04(-0.44%)
May 02, 2008 9.200 9.200 8.850 9.040 289,122 +0.02(+0.22%)
May 01, 2008 8.850 9.260 8.610 9.020 1,176,207 +1.50(+19.95%)
Apr 30, 2008 7.470 7.570 7.320 7.520 252,765 +0.14(+1.90%)
Apr 29, 2008 7.500 7.500 7.300 7.380 570,901 -0.01(-0.14%)
Apr 28, 2008 7.440 7.550 7.390 7.390 235,818 -0.11(-1.47%)
Apr 25, 2008 7.610 7.610 7.480 7.500 142,776 -0.12(-1.57%)
Apr 24, 2008 7.530 7.680 7.480 7.620 221,079 +0.09(+1.20%)
Apr 23, 2008 7.500 7.690 7.480 7.530 290,748 +0.05(+0.67%)
Apr 22, 2008 7.630 7.690 7.440 7.480 189,043 -0.21(-2.73%)
Apr 21, 2008 7.790 7.905 7.660 7.690 152,169 -0.21(-2.66%)
Apr 18, 2008 7.720 8.080 7.710 7.900 210,062 +0.36(+4.77%)
Apr 17, 2008 7.850 7.950 7.530 7.540 155,829 -0.38(-4.80%)
Apr 16, 2008 7.500 8.000 7.500 7.920 200,841 +0.37(+4.90%)
Apr 15, 2008 7.650 7.700 7.430 7.550 277,789 -0.14(-1.82%)
Apr 14, 2008 7.960 8.090 7.660 7.690 141,954 -0.34(-4.23%)
Apr 11, 2008 7.990 8.120 7.930 8.030 141,379 -0.22(-2.67%)
Apr 10, 2008 7.890 8.290 7.890 8.250 155,818 +0.30(+3.77%)
Apr 09, 2008 8.110 8.110 7.910 7.950 46,826 -0.07(-0.87%)
Apr 08, 2008 8.200 8.200 7.940 8.020 118,736 -0.21(-2.55%)
Apr 07, 2008 8.350 8.350 8.040 8.230 105,322 -0.02(-0.24%)
Apr 04, 2008 8.140 8.350 8.100 8.250 215,917 +0.13(+1.60%)
Apr 03, 2008 7.890 8.140 7.600 8.120 395,992 +0.27(+3.44%)
Apr 02, 2008 7.920 7.920 7.700 7.850 151,047 +0.05(+0.64%)
Apr 01, 2008 7.910 7.990 7.750 7.800 313,261 +0.07(+0.91%)
Mar 31, 2008 7.890 7.960 7.700 7.730 273,601 -0.04(-0.51%)
Mar 28, 2008 8.290 8.290 7.590 7.770 507,055 -0.37(-4.55%)
Mar 27, 2008 8.500 8.500 8.040 8.140 514,932 -0.54(-6.22%)
Mar 26, 2008 8.570 8.750 8.570 8.680 149,912 +0.02(+0.17%)
Mar 25, 2008 8.470 8.830 8.470 8.665 176,268 +0.19(+2.30%)
Mar 24, 2008 8.000 8.800 7.965 8.470 356,009 +0.47(+5.88%)
Mar 21, 2008 7.900 8.090 7.900 8.000 136,819 +0.00(+0.00%)
Mar 20, 2008 7.900 8.090 7.900 8.000 136,819 +0.00(+0.00%)
Mar 19, 2008 7.930 8.120 7.930 8.000 220,157 +0.00(+0.00%)
Mar 18, 2008 7.830 8.170 7.830 8.000 166,004 +0.11(+1.39%)
Mar 17, 2008 8.100 8.100 7.750 7.890 117,971 -0.19(-2.35%)
Mar 14, 2008 7.950 8.120 7.920 8.080 174,472 +0.07(+0.87%)
Mar 13, 2008 8.010 8.090 7.870 8.010 274,159 +0.00(+0.00%)
Mar 12, 2008 8.020 8.180 7.890 8.010 76,476 -0.01(-0.12%)
Mar 11, 2008 8.120 8.220 7.830 8.020 127,640 +0.13(+1.65%)
Mar 10, 2008 8.100 8.280 7.890 7.890 239,859 -0.16(-1.99%)
Mar 07, 2008 8.030 8.300 8.020 8.050 308,103 -0.04(-0.49%)
Mar 06, 2008 8.350 8.390 7.900 8.090 182,835 -0.25(-3.00%)
Mar 05, 2008 8.230 8.840 8.220 8.340 338,322 +0.37(+4.64%)
Mar 04, 2008 8.100 8.300 7.850 7.970 206,535 -0.18(-2.21%)
Mar 03, 2008 8.460 8.460 8.010 8.150 277,769 -0.44(-5.12%)
Feb 29, 2008 8.590 8.760 8.150 8.590 313,768 +0.08(+0.94%)
Feb 28, 2008 8.610 8.610 8.300 8.510 109,461 -0.02(-0.23%)
Feb 27, 2008 8.450 8.800 8.410 8.530 271,201 -0.11(-1.27%)
Feb 26, 2008 8.500 8.840 8.500 8.640 282,566 +0.08(+0.88%)
Feb 25, 2008 8.550 8.740 8.530 8.565 263,525 -0.07(-0.75%)
Feb 22, 2008 8.830 9.000 8.590 8.630 90,557 -0.13(-1.48%)
Feb 21, 2008 8.830 9.090 8.740 8.760 415,554 +0.09(+1.04%)
Feb 20, 2008 8.930 8.930 8.650 8.670 600,349 -0.25(-2.80%)
Feb 19, 2008 8.530 8.990 8.510 8.920 295,359 +0.46(+5.44%)
Feb 18, 2008 8.570 8.600 8.331 8.460 157,000 +0.00(+0.00%)
Feb 15, 2008 8.570 8.600 8.331 8.460 157,000 -0.11(-1.28%)
Feb 14, 2008 8.420 8.630 8.410 8.570 188,177 -0.03(-0.35%)
Feb 13, 2008 8.430 8.600 8.300 8.600 240,647 +0.39(+4.75%)
Feb 12, 2008 8.400 8.450 8.210 8.210 701,088 -0.23(-2.73%)
Feb 11, 2008 8.400 8.490 8.250 8.440 130,938 +0.08(+0.96%)
Feb 08, 2008 8.320 8.660 8.100 8.360 255,111 +0.13(+1.58%)
Feb 07, 2008 8.000 8.470 8.000 8.230 282,743 +0.07(+0.86%)
Feb 06, 2008 8.540 8.540 8.150 8.160 146,655 -0.21(-2.51%)
Feb 05, 2008 8.400 8.500 8.200 8.370 241,045 -0.10(-1.18%)
Feb 04, 2008 8.180 8.540 8.150 8.470 500,307 +0.29(+3.55%)
Feb 01, 2008 8.130 8.290 8.130 8.180 376,508 +0.21(+2.63%)
Jan 31, 2008 8.160 8.360 7.970 7.970 892,538 -0.52(-6.12%)
Jan 30, 2008 8.530 8.820 8.250 8.490 776,721 -0.19(-2.19%)
Jan 29, 2008 8.700 8.880 8.630 8.680 544,017 -0.12(-1.36%)
Jan 28, 2008 9.090 9.160 8.800 8.800 208,818 -0.05(-0.56%)
Jan 25, 2008 9.250 9.300 8.800 8.850 317,104 -0.19(-2.10%)
Jan 24, 2008 9.180 9.790 8.800 9.040 653,203 +0.06(+0.67%)
Jan 23, 2008 9.020 9.130 8.548 8.980 136,878 -0.04(-0.44%)
Jan 22, 2008 8.650 9.430 8.650 9.020 140,661 -0.16(-1.74%)
Jan 21, 2008 9.000 9.400 9.000 9.180 290,670 +0.00(+0.00%)
Jan 18, 2008 9.000 9.400 9.000 9.180 290,670 +0.30(+3.38%)
Jan 17, 2008 9.000 9.070 8.610 8.880 435,617 -0.05(-0.56%)
Jan 16, 2008 8.880 9.750 8.610 8.930 551,407 -0.12(-1.33%)
Jan 15, 2008 9.080 9.410 8.970 9.050 342,418 -0.31(-3.31%)
Jan 14, 2008 9.500 9.500 9.100 9.360 464,874 -0.01(-0.11%)
Jan 11, 2008 9.500 9.650 9.020 9.370 525,169 -0.19(-1.99%)
Jan 10, 2008 9.680 9.680 9.070 9.560 480,324 -0.12(-1.24%)
Jan 09, 2008 9.000 9.960 8.880 9.680 469,801 +0.92(+10.50%)
Jan 08, 2008 8.450 9.160 8.400 8.760 684,991 +0.41(+4.91%)
Jan 07, 2008 9.850 9.960 8.290 8.350 1,168,344 -1.54(-15.57%)
Jan 04, 2008 10.77 10.90 9.810 9.890 525,226 -1.04(-9.52%)
Jan 03, 2008 11.14 11.24 10.86 10.93 203,204 -0.08(-0.73%)
Jan 02, 2008 11.50 11.60 10.82 11.01 532,529 -0.53(-4.59%)
Jan 01, 2008 11.45 11.70 11.30 11.54 357,644 +0.00(+0.00%)
Dec 31, 2007 11.45 11.70 11.30 11.54 357,644 +0.11(+0.96%)
Dec 28, 2007 11.38 11.46 11.31 11.43 223,508 +0.04(+0.35%)
Dec 27, 2007 11.88 11.97 11.32 11.39 204,846 -0.41(-3.47%)
Dec 26, 2007 11.70 11.87 11.65 11.80 270,633 +0.14(+1.20%)
Dec 24, 2007 11.96 12.00 11.60 11.66 103,165 -0.34(-2.83%)
Dec 21, 2007 12.00 12.03 11.71 12.00 164,047 +0.27(+2.30%)
Dec 20, 2007 11.59 12.05 11.59 11.73 148,484 +0.12(+1.03%)
Dec 19, 2007 11.57 11.70 11.34 11.61 167,254 -0.14(-1.19%)
Dec 18, 2007 11.91 12.08 11.47 11.75 283,724 -0.16(-1.34%)
Dec 17, 2007 12.59 12.59 11.85 11.91 216,760 -0.95(-7.39%)
Dec 14, 2007 12.59 12.90 12.45 12.86 239,405 +0.38(+3.04%)
Dec 13, 2007 12.57 12.88 12.41 12.48 267,460 -0.26(-2.04%)
Dec 12, 2007 12.98 13.11 12.70 12.74 350,527 -0.01(-0.08%)
Dec 11, 2007 13.40 13.70 12.72 12.75 671,162 -0.26(-2.00%)
Dec 10, 2007 13.35 13.49 12.87 13.01 247,853 -0.40(-2.98%)
Dec 07, 2007 13.97 14.09 13.41 13.41 145,242 -0.76(-5.36%)
Dec 06, 2007 14.13 14.23 13.72 14.17 246,829 -0.02(-0.14%)
Dec 05, 2007 14.22 14.50 13.98 14.19 308,623 -0.05(-0.35%)
Dec 04, 2007 14.02 14.36 14.02 14.24 117,396 +0.09(+0.64%)
Dec 03, 2007 14.40 14.54 13.80 14.15 171,067 -0.07(-0.49%)
Nov 30, 2007 14.24 14.48 13.94 14.22 159,687 -0.09(-0.63%)
Nov 29, 2007 14.60 14.79 14.29 14.31 133,461 -0.38(-2.59%)
Nov 28, 2007 14.23 14.85 13.81 14.69 250,400 +0.78(+5.61%)
Nov 27, 2007 13.46 14.35 13.46 13.91 141,026 +0.35(+2.58%)
Nov 26, 2007 14.06 14.06 13.34 13.56 176,127 -0.35(-2.52%)
Nov 23, 2007 13.45 13.92 13.30 13.91 94,458 +0.61(+4.59%)
Nov 21, 2007 13.47 13.75 13.11 13.30 394,151 -0.45(-3.27%)
Nov 20, 2007 14.03 14.41 13.50 13.75 243,695 -0.22(-1.57%)
Nov 19, 2007 14.45 14.45 13.78 13.97 246,120 -0.33(-2.31%)
Nov 16, 2007 14.47 14.48 14.00 14.30 94,225 +0.10(+0.70%)
Nov 15, 2007 14.60 14.70 13.98 14.20 393,292 -0.40(-2.74%)
Nov 14, 2007 14.00 14.95 13.91 14.60 445,725 +0.61(+4.36%)
Nov 13, 2007 13.04 14.14 12.36 13.99 425,651 +0.72(+5.43%)
Nov 12, 2007 13.36 13.71 13.10 13.27 226,948 -0.47(-3.42%)
Nov 09, 2007 13.81 14.35 13.57 13.74 506,010 -0.42(-2.97%)
Nov 08, 2007 14.82 14.83 13.56 14.16 618,125 -0.53(-3.61%)
Nov 07, 2007 15.07 15.35 14.62 14.69 506,760 -0.69(-4.49%)
Nov 06, 2007 15.53 15.67 14.74 15.38 603,938 -0.27(-1.73%)
Nov 05, 2007 15.55 16.02 15.35 15.65 331,850 -0.26(-1.63%)
Nov 02, 2007 16.66 16.70 15.70 15.91 577,311 -0.47(-2.87%)
Nov 01, 2007 17.50 17.58 15.71 16.38 1,380,738 -0.98(-5.65%)
Oct 31, 2007 16.40 17.36 16.40 17.36 654,770 +0.52(+3.09%)
Oct 30, 2007 17.00 17.10 16.53 16.84 574,289 +0.00(+0.00%)
Oct 29, 2007 16.79 17.35 16.40 16.84 571,521 +0.45(+2.75%)
Oct 26, 2007 16.51 17.40 16.38 16.39 560,813 +0.49(+3.08%)
Oct 25, 2007 17.33 17.39 15.60 15.90 435,481 -1.17(-6.85%)
Oct 24, 2007 17.40 17.40 16.81 17.07 184,673 -0.38(-2.18%)
Oct 23, 2007 18.00 18.00 17.15 17.45 290,288 +0.32(+1.87%)
Oct 22, 2007 16.75 17.34 16.54 17.13 148,600 +0.07(+0.41%)
Oct 19, 2007 17.50 17.59 16.61 17.06 255,968 -0.38(-2.18%)
Oct 18, 2007 17.00 17.63 16.90 17.44 365,408 +0.44(+2.59%)
Oct 17, 2007 16.70 17.29 16.70 17.00 465,194 +0.56(+3.41%)
Oct 16, 2007 16.24 16.74 16.11 16.44 193,370 +0.20(+1.23%)
Oct 15, 2007 16.20 16.37 15.89 16.24 215,058 +0.14(+0.88%)
Oct 12, 2007 16.36 16.54 16.09 16.10 269,035 -0.11(-0.66%)
Oct 11, 2007 16.65 16.83 15.80 16.20 268,254 -0.46(-2.73%)
Oct 10, 2007 16.80 16.88 16.23 16.66 359,512 -0.12(-0.72%)
Oct 09, 2007 16.20 16.79 16.09 16.78 838,856 +0.91(+5.73%)
Oct 08, 2007 16.12 16.19 15.53 15.87 425,762 -0.13(-0.81%)
Oct 05, 2007 16.39 16.39 15.93 16.00 770,124 -0.07(-0.44%)
Oct 04, 2007 15.51 16.14 15.12 16.07 1,301,703 +0.70(+4.55%)
Oct 03, 2007 15.57 15.71 15.23 15.37 231,130 -0.21(-1.35%)
Oct 02, 2007 16.10 16.10 15.20 15.58 481,565 -0.18(-1.14%)
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.