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

Lithia Motors (NY: LAD )

268.46 -0.49 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2010 7.245 7.297 6.899 6.908 627,875 -0.39(-5.34%)
Apr 29, 2010 7.202 7.323 6.847 7.297 826,742 +0.48(+7.12%)
Apr 28, 2010 7.410 7.791 6.778 6.812 701,513 -0.47(-6.42%)
Apr 27, 2010 7.842 7.851 7.167 7.280 415,526 -0.64(-8.09%)
Apr 26, 2010 7.955 8.033 7.834 7.920 193,134 +0.03(+0.44%)
Apr 23, 2010 7.877 8.102 7.793 7.886 246,958 +0.07(+0.89%)
Apr 22, 2010 7.202 7.929 7.072 7.817 404,166 +0.55(+7.50%)
Apr 21, 2010 7.107 7.297 6.882 7.271 204,788 +0.31(+4.48%)
Apr 20, 2010 6.925 7.072 6.838 6.960 181,466 +0.06(+0.88%)
Apr 19, 2010 7.055 7.115 6.674 6.899 243,486 -0.10(-1.48%)
Apr 16, 2010 7.271 7.297 6.986 7.003 449,738 -0.28(-3.81%)
Apr 15, 2010 7.107 7.358 7.089 7.280 338,098 +0.12(+1.69%)
Apr 14, 2010 6.830 7.176 6.812 7.159 379,862 +0.41(+6.03%)
Apr 13, 2010 6.960 6.960 6.709 6.752 458,552 -0.21(-2.99%)
Apr 12, 2010 6.596 7.297 6.579 6.960 846,156 +0.38(+5.79%)
Apr 09, 2010 6.423 6.709 6.371 6.579 508,186 +0.14(+2.15%)
Apr 08, 2010 6.198 6.457 6.120 6.440 415,419 +0.22(+3.48%)
Apr 07, 2010 5.904 6.232 5.886 6.224 537,918 +0.35(+5.89%)
Apr 06, 2010 5.973 6.059 5.843 5.878 311,507 -0.14(-2.30%)
Apr 05, 2010 6.051 6.129 5.921 6.016 458,320 +0.04(+0.72%)
Apr 01, 2010 5.609 5.973 5.973 5.973 604,424 +0.43(+7.81%)
Mar 31, 2010 5.704 5.704 5.540 5.540 375,331 -0.17(-3.03%)
Mar 30, 2010 5.869 5.904 5.678 5.713 172,366 -0.10(-1.64%)
Mar 29, 2010 5.938 6.068 5.808 5.808 225,917 -0.10(-1.76%)
Mar 26, 2010 5.852 5.964 5.787 5.912 180,011 +0.12(+2.09%)
Mar 25, 2010 5.921 6.051 5.765 5.791 253,510 -0.13(-2.19%)
Mar 24, 2010 6.068 6.155 5.886 5.921 311,253 -0.19(-3.12%)
Mar 23, 2010 5.904 6.120 5.713 6.111 238,977 +0.23(+3.82%)
Mar 22, 2010 5.713 5.895 5.644 5.886 179,519 +0.10(+1.64%)
Mar 19, 2010 6.007 6.059 5.713 5.791 515,825 -0.17(-2.90%)
Mar 18, 2010 6.172 6.172 5.947 5.964 268,279 -0.16(-2.55%)
Mar 17, 2010 5.843 6.120 5.791 6.120 535,316 +0.33(+5.68%)
Mar 16, 2010 5.635 5.860 5.540 5.791 291,584 +0.21(+3.72%)
Mar 15, 2010 5.471 5.609 5.471 5.583 321,181 -0.12(-2.12%)
Mar 12, 2010 5.739 5.826 5.557 5.704 326,570 -0.01(-0.15%)
Mar 11, 2010 5.592 5.739 5.497 5.713 250,047 +0.08(+1.38%)
Mar 10, 2010 5.540 5.713 5.514 5.635 357,137 +0.07(+1.24%)
Mar 09, 2010 5.627 5.661 5.540 5.566 242,198 -0.10(-1.68%)
Mar 08, 2010 5.826 5.860 5.644 5.661 473,841 -0.15(-2.53%)
Mar 05, 2010 5.826 5.878 5.730 5.808 360,753 -0.02(-0.30%)
Mar 04, 2010 5.921 6.033 5.782 5.826 369,162 -0.03(-0.44%)
Mar 03, 2010 5.860 6.059 5.808 5.852 379,432 -0.07(-1.17%)
Mar 02, 2010 5.929 6.051 5.808 5.921 425,753 +0.00(+0.00%)
Mar 01, 2010 5.557 5.973 5.462 5.921 535,141 +0.40(+7.21%)
Feb 26, 2010 5.722 5.817 5.462 5.523 538,549 -0.26(-4.49%)
Feb 25, 2010 5.583 5.800 5.237 5.782 911,530 +0.08(+1.37%)
Feb 24, 2010 5.618 5.713 5.583 5.704 355,417 +0.11(+2.01%)
Feb 23, 2010 5.627 5.730 5.471 5.592 592,166 -0.03(-0.62%)
Feb 22, 2010 5.332 5.635 5.228 5.627 586,919 +0.23(+4.33%)
Feb 19, 2010 5.401 5.505 5.280 5.393 319,263 -0.07(-1.27%)
Feb 18, 2010 5.263 5.488 5.263 5.462 508,296 +0.12(+2.27%)
Feb 17, 2010 5.228 5.393 5.021 5.341 620,059 +0.18(+3.52%)
Feb 16, 2010 5.098 5.202 4.977 5.159 512,215 +0.18(+3.65%)
Feb 12, 2010 4.839 4.977 4.977 4.977 786,491 +0.13(+2.68%)
Feb 11, 2010 4.570 4.873 4.544 4.847 929,138 +0.27(+5.86%)
Feb 10, 2010 4.700 4.726 4.484 4.579 719,079 -0.09(-1.86%)
Feb 09, 2010 4.908 4.960 4.648 4.666 755,719 -0.11(-2.36%)
Feb 08, 2010 5.142 5.142 4.726 4.778 637,558 -0.26(-5.15%)
Feb 05, 2010 5.228 5.289 4.674 5.038 1,221,840 -0.16(-3.00%)
Feb 04, 2010 6.241 6.276 5.116 5.194 2,363,946 -1.58(-23.37%)
Feb 03, 2010 6.960 7.124 6.665 6.778 250,226 -0.23(-3.33%)
Feb 02, 2010 6.812 7.072 6.717 7.011 270,500 +0.23(+3.45%)
Feb 01, 2010 6.734 6.864 6.622 6.778 246,876 +0.03(+0.38%)
Jan 29, 2010 6.847 6.986 6.622 6.752 409,631 -0.03(-0.38%)
Jan 28, 2010 7.011 7.011 6.682 6.778 330,337 -0.18(-2.61%)
Jan 27, 2010 6.873 6.994 6.778 6.960 374,888 +0.03(+0.37%)
Jan 26, 2010 6.864 7.193 6.769 6.934 298,475 +0.09(+1.26%)
Jan 25, 2010 7.150 7.167 6.639 6.847 441,860 -0.25(-3.54%)
Jan 22, 2010 7.029 7.245 6.795 7.098 499,394 +0.02(+0.24%)
Jan 21, 2010 7.366 7.418 7.055 7.081 420,805 -0.23(-3.20%)
Jan 20, 2010 7.591 7.591 7.167 7.314 317,714 -0.29(-3.87%)
Jan 19, 2010 7.514 7.652 7.418 7.609 326,385 +0.10(+1.27%)
Jan 15, 2010 7.721 7.514 7.514 7.514 345,418 -0.17(-2.25%)
Jan 14, 2010 7.998 7.998 7.643 7.687 387,080 -0.33(-4.10%)
Jan 13, 2010 7.894 8.171 7.834 8.016 298,618 +0.10(+1.31%)
Jan 12, 2010 7.938 7.981 7.825 7.912 301,119 -0.09(-1.08%)
Jan 11, 2010 8.033 8.154 7.964 7.998 270,728 +0.01(+0.11%)
Jan 08, 2010 7.773 7.990 7.773 7.990 264,470 +0.16(+1.99%)
Jan 07, 2010 8.111 8.111 7.661 7.834 804,797 -0.26(-3.21%)
Jan 06, 2010 7.669 8.267 7.669 8.094 835,771 +0.42(+5.53%)
Jan 05, 2010 7.349 7.929 7.185 7.669 1,313,056 +0.69(+9.93%)
Jan 04, 2010 7.159 7.280 6.951 6.977 575,243 -0.14(-1.95%)
Dec 31, 2009 7.245 7.115 7.115 7.115 412,076 -0.11(-1.56%)
Dec 30, 2009 7.167 7.237 7.003 7.228 330,113 +0.08(+1.09%)
Dec 29, 2009 6.847 7.254 6.838 7.150 645,036 +0.28(+4.03%)
Dec 28, 2009 6.847 6.890 6.700 6.873 319,389 +0.11(+1.66%)
Dec 24, 2009 6.786 6.864 6.717 6.760 157,107 -0.03(-0.51%)
Dec 23, 2009 6.674 6.830 6.483 6.795 450,465 +0.19(+2.88%)
Dec 22, 2009 6.648 6.873 6.605 6.605 519,932 -0.05(-0.78%)
Dec 21, 2009 6.483 6.709 6.457 6.657 570,483 +0.24(+3.78%)
Dec 18, 2009 6.336 6.544 6.258 6.414 1,454,235 +0.11(+1.79%)
Dec 17, 2009 6.354 6.492 6.276 6.302 629,287 -0.10(-1.62%)
Dec 16, 2009 6.423 6.440 6.206 6.406 726,995 +0.08(+1.23%)
Dec 15, 2009 6.492 6.492 6.319 6.328 313,850 -0.12(-1.88%)
Dec 14, 2009 6.414 6.457 6.354 6.449 528,497 +0.08(+1.22%)
Dec 11, 2009 6.509 6.579 6.206 6.371 720,099 +0.02(+0.27%)
Dec 10, 2009 6.535 6.613 6.276 6.354 637,830 -0.15(-2.26%)
Dec 09, 2009 6.561 6.605 6.276 6.501 489,529 -0.16(-2.34%)
Dec 08, 2009 6.838 6.847 6.501 6.657 604,937 -0.17(-2.53%)
Dec 07, 2009 6.622 6.934 6.622 6.830 396,372 +0.21(+3.14%)
Dec 04, 2009 6.284 6.648 6.276 6.622 588,441 +0.34(+5.37%)
Dec 03, 2009 6.354 6.466 6.250 6.284 223,950 +0.00(+0.00%)
Dec 02, 2009 6.215 6.466 6.198 6.284 231,585 +0.06(+0.97%)
Dec 01, 2009 6.466 6.466 6.094 6.224 440,505 -0.06(-0.96%)
Nov 30, 2009 6.371 6.388 6.120 6.284 315,227 -0.18(-2.81%)
Nov 27, 2009 6.544 6.596 6.397 6.466 144,100 -0.31(-4.60%)
Nov 25, 2009 6.838 6.890 6.752 6.778 179,457 -0.04(-0.63%)
Nov 24, 2009 7.072 7.098 6.795 6.821 367,123 -0.21(-2.96%)
Nov 23, 2009 7.037 7.263 6.916 7.029 372,839 +0.10(+1.50%)
Nov 20, 2009 6.838 7.029 6.726 6.925 383,280 -0.01(-0.12%)
Nov 19, 2009 7.263 7.323 6.934 6.934 402,031 -0.42(-5.76%)
Nov 18, 2009 7.358 7.505 7.297 7.358 259,703 +0.04(+0.59%)
Nov 17, 2009 7.565 7.687 7.185 7.314 365,198 -0.23(-2.99%)
Nov 16, 2009 7.479 7.817 7.479 7.540 403,406 +0.13(+1.75%)
Nov 13, 2009 7.548 7.687 7.271 7.410 408,473 -0.20(-2.62%)
Nov 12, 2009 8.076 8.094 7.591 7.609 339,109 -0.47(-5.79%)
Nov 11, 2009 8.249 8.414 7.946 8.076 373,442 -0.10(-1.17%)
Nov 10, 2009 7.946 8.293 7.782 8.171 698,293 +0.15(+1.83%)
Nov 09, 2009 7.765 8.033 7.652 8.024 467,285 +0.43(+5.70%)
Nov 06, 2009 7.522 7.868 7.366 7.591 479,636 +0.07(+0.92%)
Nov 05, 2009 7.384 7.704 7.375 7.522 555,457 +0.31(+4.32%)
Nov 04, 2009 7.669 7.868 7.167 7.211 835,739 -0.27(-3.59%)
Nov 03, 2009 6.951 7.652 6.786 7.479 1,064,984 +0.42(+5.88%)
Nov 02, 2009 7.401 7.687 6.951 7.063 1,335,682 -0.16(-2.16%)
Oct 30, 2009 8.371 8.371 6.977 7.219 2,267,950 -1.38(-16.01%)
Oct 29, 2009 8.587 8.855 8.249 8.596 477,891 +0.35(+4.31%)
Oct 28, 2009 9.106 9.176 8.223 8.241 918,257 -0.95(-10.36%)
Oct 27, 2009 10.08 10.79 9.106 9.193 1,316,354 -0.88(-8.76%)
Oct 26, 2009 10.27 10.50 10.05 10.08 915,504 -0.10(-1.02%)
Oct 23, 2009 10.44 10.50 10.07 10.18 685,114 -0.35(-3.37%)
Oct 22, 2009 10.39 10.74 10.18 10.53 277,032 +0.08(+0.75%)
Oct 21, 2009 10.44 11.11 10.40 10.46 440,949 +0.02(+0.17%)
Oct 20, 2009 10.34 10.47 10.21 10.44 360,046 +0.02(+0.17%)
Oct 19, 2009 10.48 10.59 10.12 10.42 378,287 +0.03(+0.33%)
Oct 16, 2009 10.53 10.60 10.20 10.39 336,743 -0.23(-2.20%)
Oct 15, 2009 10.40 10.64 10.11 10.62 561,276 +0.16(+1.57%)
Oct 14, 2009 9.911 10.68 9.877 10.46 1,105,512 +0.62(+6.34%)
Oct 13, 2009 9.704 9.911 9.652 9.833 623,233 +0.01(+0.09%)
Oct 12, 2009 9.790 10.19 9.556 9.825 920,938 +0.09(+0.89%)
Oct 09, 2009 9.496 9.955 9.349 9.738 5,215,613 +0.32(+3.40%)
Oct 08, 2009 10.31 10.45 9.349 9.418 1,841,589 -0.88(-8.57%)
Oct 07, 2009 10.77 10.94 10.20 10.30 740,431 -0.67(-6.08%)
Oct 06, 2009 11.64 11.78 10.89 10.97 825,061 -0.96(-8.05%)
Oct 05, 2009 11.34 12.12 11.32 11.93 333,790 +0.55(+4.79%)
Oct 02, 2009 11.56 12.16 11.27 11.38 468,553 -0.49(-4.15%)
Oct 01, 2009 13.35 13.35 11.84 11.88 354,982 -1.62(-11.99%)
Sep 30, 2009 13.98 13.98 13.04 13.49 401,308 -0.44(-3.17%)
Sep 29, 2009 13.82 14.07 13.78 13.94 174,476 -0.01(-0.06%)
Sep 28, 2009 13.73 14.14 13.56 13.95 233,105 +0.44(+3.27%)
Sep 25, 2009 13.24 14.18 13.18 13.50 354,580 +0.24(+1.83%)
Sep 24, 2009 13.42 13.60 13.00 13.26 270,005 +0.04(+0.33%)
Sep 23, 2009 13.24 13.71 12.98 13.22 202,283 +0.03(+0.20%)
Sep 22, 2009 13.18 13.49 12.91 13.19 211,181 +0.26(+2.01%)
Sep 21, 2009 13.73 13.79 12.73 12.93 402,316 -1.08(-7.72%)
Sep 18, 2009 13.66 14.01 13.35 14.01 252,410 +0.28(+2.02%)
Sep 17, 2009 13.79 14.04 13.58 13.74 332,122 +0.01(+0.06%)
Sep 16, 2009 13.42 13.85 13.42 13.73 308,770 +0.33(+2.46%)
Sep 15, 2009 12.99 13.43 12.85 13.40 219,575 +0.56(+4.38%)
Sep 14, 2009 13.49 13.55 12.46 12.84 320,465 -0.67(-4.94%)
Sep 11, 2009 12.99 13.72 12.98 13.50 443,586 +0.50(+3.86%)
Sep 10, 2009 12.56 13.28 12.14 13.00 483,758 +0.54(+4.31%)
Sep 09, 2009 12.14 12.85 11.83 12.46 415,174 +0.35(+2.93%)
Sep 08, 2009 11.68 12.28 11.13 12.11 369,209 +0.74(+6.47%)
Sep 04, 2009 10.66 11.63 10.66 11.37 206,445 +0.68(+6.31%)
Sep 03, 2009 10.97 11.02 10.39 10.70 291,252 -0.17(-1.59%)
Sep 02, 2009 10.84 11.22 10.47 10.87 344,094 +0.10(+0.88%)
Sep 01, 2009 10.92 11.43 10.56 10.78 755,024 -0.31(-2.81%)
Aug 31, 2009 11.78 12.05 11.05 11.09 538,047 -0.90(-7.51%)
Aug 28, 2009 12.13 12.94 11.94 11.99 376,245 -0.26(-2.12%)
Aug 27, 2009 12.33 12.45 11.82 12.25 159,321 -0.14(-1.12%)
Aug 26, 2009 12.43 12.67 11.95 12.39 332,820 -0.10(-0.76%)
Aug 25, 2009 12.71 12.89 12.39 12.48 300,525 +0.00(+0.00%)
Aug 24, 2009 12.78 12.98 12.41 12.48 240,493 -0.23(-1.84%)
Aug 21, 2009 12.67 12.93 12.22 12.72 381,858 +0.22(+1.73%)
Aug 20, 2009 11.48 12.66 11.43 12.50 393,109 +1.04(+9.06%)
Aug 19, 2009 11.31 11.79 10.99 11.46 458,282 +0.03(+0.30%)
Aug 18, 2009 10.66 11.67 10.55 11.43 423,627 +0.83(+7.84%)
Aug 17, 2009 10.85 10.96 10.14 10.60 328,182 -0.74(-6.57%)
Aug 14, 2009 11.74 11.74 11.17 11.34 299,117 -0.32(-2.75%)
Aug 13, 2009 11.69 11.76 11.34 11.66 285,294 +0.12(+1.05%)
Aug 12, 2009 11.21 11.64 11.17 11.54 317,528 +0.41(+3.66%)
Aug 11, 2009 11.61 11.68 10.99 11.13 254,976 -0.65(-5.51%)
Aug 10, 2009 11.76 11.86 11.25 11.78 289,667 +0.23(+1.95%)
Aug 07, 2009 11.34 11.94 11.18 11.56 448,651 +0.45(+4.05%)
Aug 06, 2009 11.11 11.32 10.62 11.11 376,357 -0.08(-0.70%)
Aug 05, 2009 11.30 11.40 10.79 11.18 313,604 -0.02(-0.16%)
Aug 04, 2009 10.96 11.30 10.92 11.20 386,313 -0.11(-0.99%)
Aug 03, 2009 10.57 11.43 10.57 11.31 708,815 +0.93(+9.01%)
Jul 31, 2009 9.773 11.24 9.643 10.38 851,249 +1.05(+11.22%)
Jul 30, 2009 9.176 9.556 9.002 9.331 251,335 +0.25(+2.76%)
Jul 29, 2009 9.245 9.349 8.855 9.080 131,908 -0.23(-2.42%)
Jul 28, 2009 9.591 9.730 9.236 9.305 149,084 -0.22(-2.27%)
Jul 27, 2009 9.150 9.617 8.933 9.522 270,165 +0.22(+2.33%)
Jul 24, 2009 9.098 9.305 8.916 9.305 914 +0.19(+2.09%)
Jul 23, 2009 8.829 9.513 8.656 9.115 646,633 +0.23(+2.63%)
Jul 22, 2009 8.682 9.184 8.648 8.881 178,878 +0.18(+2.09%)
Jul 21, 2009 8.864 8.985 8.570 8.699 135,126 -0.16(-1.86%)
Jul 20, 2009 8.829 8.873 8.613 8.864 160,694 +0.03(+0.39%)
Jul 17, 2009 8.665 8.855 8.440 8.829 360,898 +0.18(+2.10%)
Jul 16, 2009 8.656 8.691 8.492 8.648 176,983 +0.01(+0.10%)
Jul 15, 2009 8.639 8.656 8.371 8.639 265,360 +0.17(+2.04%)
Jul 14, 2009 7.739 8.552 7.739 8.466 417,274 +0.72(+9.27%)
Jul 13, 2009 7.669 7.938 7.297 7.747 203,554 +0.10(+1.36%)
Jul 10, 2009 7.453 7.851 7.453 7.643 109,111 +0.02(+0.23%)
Jul 09, 2009 7.998 8.042 7.600 7.626 159,856 -0.28(-3.50%)
Jul 08, 2009 7.782 8.267 7.756 7.903 258,230 +0.15(+1.90%)
Jul 07, 2009 8.483 8.596 7.669 7.756 341,205 -0.73(-8.57%)
Jul 06, 2009 8.241 8.786 8.223 8.483 507,451 +0.04(+0.51%)
Jul 02, 2009 8.518 8.518 8.024 8.440 297,347 -0.20(-2.30%)
Jul 01, 2009 8.076 8.656 8.007 8.639 358,338 +0.64(+8.01%)
Jun 30, 2009 8.111 8.293 7.860 7.998 296,287 +0.04(+0.54%)
Jun 29, 2009 7.799 8.128 7.548 7.955 577,472 -0.04(-0.54%)
Jun 26, 2009 7.617 8.163 7.488 7.998 2,946,105 +0.48(+6.33%)
Jun 25, 2009 7.392 7.600 7.323 7.522 454,398 +0.54(+7.68%)
Jun 24, 2009 6.302 7.332 6.094 6.986 357,036 +0.68(+10.85%)
Jun 23, 2009 6.033 6.752 5.886 6.302 234,728 +0.28(+4.60%)
Jun 22, 2009 6.717 6.856 5.895 6.025 151,095 -0.85(-12.34%)
Jun 19, 2009 6.760 6.951 6.492 6.873 134,557 +0.29(+4.34%)
Jun 18, 2009 6.951 7.063 6.518 6.587 269,829 -0.41(-5.82%)
Jun 17, 2009 6.951 6.994 6.579 6.994 186,252 +0.10(+1.51%)
Jun 16, 2009 7.237 7.488 6.786 6.890 192,019 -0.36(-5.01%)
Jun 15, 2009 7.470 7.470 6.760 7.254 143,704 -0.28(-3.68%)
Jun 12, 2009 7.661 7.661 7.444 7.531 166,397 -0.16(-2.14%)
Jun 11, 2009 7.730 7.791 7.427 7.695 180,445 -0.01(-0.11%)
Jun 10, 2009 7.496 7.842 7.358 7.704 220,829 +0.35(+4.83%)
Jun 09, 2009 7.981 8.042 6.795 7.349 399,631 -0.62(-7.82%)
Jun 08, 2009 7.392 8.206 7.375 7.972 691,555 +0.80(+11.10%)
Jun 05, 2009 5.973 7.176 5.973 7.176 427,862 +1.15(+19.11%)
Jun 04, 2009 5.401 6.025 5.306 6.025 156,215 +0.53(+9.61%)
Jun 03, 2009 5.531 5.557 5.246 5.497 72,520 -0.06(-1.09%)
Jun 02, 2009 5.324 5.627 5.021 5.557 248,484 +0.19(+3.55%)
Jun 01, 2009 5.021 5.367 5.003 5.367 228,471 +0.60(+12.52%)
May 29, 2009 5.081 5.237 4.770 4.770 297,460 -0.33(-6.45%)
May 28, 2009 4.943 5.098 4.605 5.098 172,555 +0.16(+3.15%)
May 27, 2009 5.375 5.704 4.943 4.943 176,953 -0.57(-10.36%)
May 26, 2009 4.700 5.618 4.596 5.514 256,388 +0.72(+14.98%)
May 22, 2009 4.917 4.925 4.674 4.796 72,756 -0.16(-3.32%)
May 21, 2009 5.021 5.159 4.804 4.960 64,246 -0.21(-4.02%)
May 20, 2009 5.116 5.367 4.995 5.168 137,462 -0.06(-1.16%)
May 19, 2009 5.047 5.350 5.047 5.228 134,563 +0.01(+0.17%)
May 18, 2009 4.285 5.220 4.207 5.220 366,475 +0.91(+21.08%)
May 15, 2009 4.025 4.458 4.025 4.311 291,165 -0.15(-3.30%)
May 14, 2009 3.956 4.484 3.843 4.458 140,200 +0.53(+13.44%)
May 13, 2009 4.328 4.536 3.670 3.930 368,018 -0.57(-12.69%)
May 12, 2009 4.267 4.544 4.129 4.501 307,118 +0.26(+6.12%)
May 11, 2009 3.947 4.510 3.895 4.242 243,016 +0.17(+4.26%)
May 08, 2009 3.947 4.155 3.696 4.068 271,456 +0.10(+2.40%)
May 07, 2009 4.285 4.380 3.679 3.973 310,292 -0.32(-7.46%)
May 06, 2009 4.224 4.319 4.103 4.293 292,013 +0.16(+3.98%)
May 05, 2009 3.592 4.285 3.566 4.129 462,226 +0.41(+10.93%)
May 04, 2009 3.376 3.722 3.367 3.722 350,212 +0.65(+21.13%)
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.