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

Nucor Corp (NY: NUE )

174.47 +0.10 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2006 17.71 17.79 17.45 17.53 10,214,259 -0.31(-1.74%)
Mar 30, 2006 18.36 18.36 17.73 17.84 9,205,270 +0.14(+0.79%)
Mar 29, 2006 17.46 17.80 17.43 17.70 6,440,490 +0.34(+1.97%)
Mar 28, 2006 17.45 17.82 17.27 17.36 8,425,882 -0.09(-0.53%)
Mar 27, 2006 17.24 17.48 17.04 17.45 5,789,355 +0.33(+1.95%)
Mar 24, 2006 16.90 17.14 16.82 17.11 5,227,012 +0.12(+0.71%)
Mar 23, 2006 16.68 17.09 16.64 16.99 6,657,833 +0.39(+2.36%)
Mar 22, 2006 16.36 16.72 16.35 16.60 6,601,330 +0.28(+1.69%)
Mar 21, 2006 16.56 16.73 16.29 16.32 8,499,725 -0.23(-1.40%)
Mar 20, 2006 16.72 16.90 16.34 16.56 8,002,853 +0.06(+0.36%)
Mar 17, 2006 16.31 16.72 16.21 16.50 8,583,134 +0.30(+1.83%)
Mar 16, 2006 16.31 16.47 16.06 16.20 5,661,401 -0.06(-0.36%)
Mar 15, 2006 16.05 16.28 15.97 16.26 6,705,667 +0.24(+1.48%)
Mar 14, 2006 15.39 16.03 15.36 16.02 8,071,614 +0.51(+3.29%)
Mar 13, 2006 16.06 16.06 15.37 15.51 11,792,168 -0.39(-2.45%)
Mar 10, 2006 15.47 15.91 15.32 15.90 12,648,987 +0.83(+5.53%)
Mar 09, 2006 15.13 15.38 15.05 15.07 9,530,837 +0.21(+1.41%)
Mar 08, 2006 14.61 14.91 14.38 14.86 10,294,679 +0.16(+1.12%)
Mar 07, 2006 15.02 15.03 14.61 14.70 7,516,147 -0.33(-2.23%)
Mar 06, 2006 14.95 15.42 14.84 15.03 10,132,344 +0.35(+2.42%)
Mar 03, 2006 14.92 15.00 14.57 14.68 7,746,944 -0.20(-1.35%)
Mar 02, 2006 14.63 14.90 14.45 14.88 4,277,516 +0.24(+1.65%)
Mar 01, 2006 14.43 14.71 14.33 14.64 5,297,865 +0.24(+1.70%)
Feb 28, 2006 14.55 14.53 14.17 14.39 6,096,686 -0.15(-1.06%)
Feb 27, 2006 14.63 14.68 14.41 14.55 6,262,011 +0.05(+0.31%)
Feb 24, 2006 14.36 14.72 14.35 14.50 4,717,585 +0.06(+0.43%)
Feb 23, 2006 14.53 14.84 14.22 14.44 8,322,142 +0.16(+1.10%)
Feb 22, 2006 14.08 14.37 13.81 14.28 5,113,407 +0.21(+1.51%)
Feb 21, 2006 13.82 14.16 13.79 14.07 5,328,359 +0.28(+2.03%)
Feb 17, 2006 14.01 14.01 13.73 13.79 4,725,358 -0.22(-1.55%)
Feb 16, 2006 13.61 14.01 13.58 14.01 7,838,724 +0.47(+3.51%)
Feb 15, 2006 13.83 13.83 13.31 13.53 8,641,432 -0.30(-2.15%)
Feb 14, 2006 13.27 13.89 13.27 13.83 7,020,173 +0.56(+4.20%)
Feb 13, 2006 13.45 13.51 13.19 13.27 6,390,862 -0.18(-1.33%)
Feb 10, 2006 13.28 13.57 13.01 13.45 10,106,932 +0.21(+1.62%)
Feb 09, 2006 13.56 13.75 13.21 13.24 9,784,953 -0.15(-1.15%)
Feb 08, 2006 13.80 13.83 13.32 13.39 13,049,892 -0.34(-2.47%)
Feb 07, 2006 14.41 14.52 13.68 13.73 11,262,711 -0.96(-6.50%)
Feb 06, 2006 14.05 14.78 14.00 14.69 13,229,567 +0.87(+6.27%)
Feb 03, 2006 13.59 14.06 13.53 13.82 7,264,722 +0.23(+1.71%)
Feb 02, 2006 13.95 14.24 13.55 13.59 7,825,271 -0.37(-2.64%)
Feb 01, 2006 14.01 14.10 13.81 13.96 7,418,686 -0.13(-0.94%)
Jan 31, 2006 13.96 14.26 13.90 14.09 11,718,923 -0.06(-0.44%)
Jan 30, 2006 14.30 14.59 14.14 14.15 14,135,415 -0.15(-1.05%)
Jan 27, 2006 14.17 14.30 13.70 14.30 18,722,952 +0.85(+6.32%)
Jan 26, 2006 13.03 13.51 12.94 13.45 12,576,340 +0.52(+3.98%)
Jan 25, 2006 12.69 12.94 12.57 12.93 9,103,025 +0.25(+1.99%)
Jan 24, 2006 12.25 12.81 12.25 12.68 11,072,871 +0.57(+4.74%)
Jan 23, 2006 11.74 12.13 11.74 12.11 5,753,181 +0.39(+3.37%)
Jan 20, 2006 11.76 11.88 11.51 11.71 6,964,865 -0.08(-0.65%)
Jan 19, 2006 11.55 11.93 11.49 11.79 4,847,034 +0.34(+3.00%)
Jan 18, 2006 11.70 11.72 11.45 11.45 5,080,223 -0.35(-2.98%)
Jan 17, 2006 11.65 11.84 11.63 11.80 3,926,238 +0.18(+1.55%)
Jan 13, 2006 11.66 11.81 11.60 11.62 4,057,182 -0.09(-0.74%)
Jan 12, 2006 11.90 11.98 11.69 11.71 6,687,131 -0.31(-2.58%)
Jan 11, 2006 12.11 12.23 12.01 12.02 5,360,049 -0.04(-0.35%)
Jan 10, 2006 11.82 12.16 11.79 12.06 6,530,178 -0.06(-0.48%)
Jan 09, 2006 11.97 12.23 11.88 12.12 4,673,637 +0.08(+0.68%)
Jan 06, 2006 11.83 12.16 11.72 12.03 5,541,817 +0.34(+2.89%)
Jan 05, 2006 11.64 11.72 11.54 11.70 5,208,476 -0.09(-0.74%)
Jan 04, 2006 11.63 11.88 11.54 11.78 5,709,832 +0.18(+1.57%)
Jan 03, 2006 11.37 11.67 11.25 11.60 8,706,605 +0.44(+3.96%)
Dec 30, 2005 11.31 11.27 11.09 11.16 2,644,000 -0.15(-1.36%)
Dec 29, 2005 11.21 11.37 11.13 11.31 3,338,782 +0.07(+0.61%)
Dec 28, 2005 11.19 11.30 11.16 11.24 3,267,032 -0.00(-0.02%)
Dec 27, 2005 11.41 11.41 11.21 11.25 3,163,293 -0.13(-1.12%)
Dec 23, 2005 11.24 11.38 11.19 11.37 2,138,459 +0.13(+1.13%)
Dec 22, 2005 11.41 11.41 11.02 11.25 5,385,461 -0.11(-0.97%)
Dec 21, 2005 11.03 11.37 11.03 11.36 5,151,076 +0.39(+3.58%)
Dec 20, 2005 10.95 11.02 10.76 10.96 4,782,758 +0.00(+0.00%)
Dec 19, 2005 11.08 11.32 10.91 10.96 3,575,259 -0.12(-1.04%)
Dec 16, 2005 11.10 11.36 11.02 11.08 4,705,028 +0.04(+0.39%)
Dec 15, 2005 11.03 11.19 10.98 11.03 4,017,421 +0.01(+0.09%)
Dec 14, 2005 11.14 11.17 11.01 11.02 4,107,408 -0.16(-1.44%)
Dec 13, 2005 10.96 11.20 10.96 11.19 6,624,649 -0.03(-0.24%)
Dec 12, 2005 11.24 11.31 11.12 11.21 3,751,646 +0.01(+0.13%)
Dec 09, 2005 11.31 11.37 11.16 11.20 3,951,650 -0.12(-1.09%)
Dec 08, 2005 11.35 11.36 11.17 11.32 6,847,673 -0.18(-1.54%)
Dec 07, 2005 11.58 11.74 11.44 11.50 5,784,273 -0.08(-0.71%)
Dec 06, 2005 11.49 11.72 11.44 11.58 4,145,077 +0.09(+0.82%)
Dec 05, 2005 11.46 11.61 11.46 11.49 5,762,449 +0.11(+0.93%)
Dec 02, 2005 11.45 11.48 11.27 11.38 4,858,694 -0.12(-1.00%)
Dec 01, 2005 11.27 11.57 11.23 11.50 7,045,285 +0.28(+2.47%)
Nov 30, 2005 11.05 11.30 11.00 11.22 6,130,767 +0.07(+0.66%)
Nov 29, 2005 10.94 11.27 10.93 11.15 6,923,310 +0.28(+2.60%)
Nov 28, 2005 11.01 11.15 10.85 10.86 6,185,477 -0.15(-1.37%)
Nov 25, 2005 10.80 11.07 10.70 11.01 2,856,560 +0.06(+0.57%)
Nov 23, 2005 10.95 11.19 10.82 10.95 8,318,555 +0.16(+1.52%)
Nov 22, 2005 10.80 10.80 10.62 10.79 7,592,083 -0.16(-1.44%)
Nov 21, 2005 10.54 10.95 10.53 10.94 6,225,239 +0.35(+3.32%)
Nov 18, 2005 10.81 10.81 10.52 10.59 7,144,540 -0.21(-1.98%)
Nov 17, 2005 10.65 10.81 10.54 10.81 5,556,167 +0.22(+2.09%)
Nov 16, 2005 10.50 10.61 10.44 10.59 4,475,427 +0.09(+0.84%)
Nov 15, 2005 10.63 10.79 10.31 10.50 8,859,373 -0.13(-1.20%)
Nov 14, 2005 10.86 10.87 10.60 10.63 5,554,373 -0.22(-2.03%)
Nov 11, 2005 10.55 10.86 10.55 10.85 4,614,742 +0.30(+2.87%)
Nov 10, 2005 10.62 10.69 10.33 10.54 6,882,352 -0.08(-0.73%)
Nov 09, 2005 10.49 10.74 10.44 10.62 8,164,292 +0.17(+1.67%)
Nov 08, 2005 10.45 10.51 10.32 10.45 3,435,645 -0.03(-0.27%)
Nov 07, 2005 10.40 10.49 10.16 10.47 5,046,141 +0.07(+0.68%)
Nov 04, 2005 10.43 10.43 10.12 10.40 6,438,995 -0.04(-0.34%)
Nov 03, 2005 10.63 10.69 10.41 10.44 6,914,939 -0.15(-1.45%)
Nov 02, 2005 10.42 10.60 10.38 10.59 7,041,698 +0.17(+1.62%)
Nov 01, 2005 10.05 10.44 10.04 10.42 7,915,258 +0.41(+4.14%)
Oct 31, 2005 10.02 10.16 9.995 10.01 6,252,444 -0.01(-0.12%)
Oct 28, 2005 9.750 10.04 9.622 10.02 7,808,529 +0.38(+3.90%)
Oct 27, 2005 9.868 9.868 9.495 9.645 6,540,043 -0.27(-2.73%)
Oct 26, 2005 9.888 10.15 9.856 9.916 5,986,071 +0.03(+0.29%)
Oct 25, 2005 9.883 10.12 9.786 9.888 8,792,107 +0.02(+0.20%)
Oct 24, 2005 9.555 9.879 9.555 9.868 8,118,850 +0.36(+3.78%)
Oct 21, 2005 9.240 9.541 9.100 9.508 9,288,380 +0.43(+4.70%)
Oct 20, 2005 9.600 9.704 9.041 9.081 14,715,098 -0.20(-2.16%)
Oct 19, 2005 8.973 9.307 8.752 9.282 7,417,789 +0.25(+2.78%)
Oct 18, 2005 9.209 9.210 8.923 9.031 8,511,683 -0.20(-2.12%)
Oct 17, 2005 9.133 9.324 9.127 9.227 3,610,537 +0.13(+1.43%)
Oct 14, 2005 8.909 9.148 8.829 9.097 6,530,775 +0.19(+2.10%)
Oct 13, 2005 8.933 9.041 8.668 8.909 10,180,476 -0.19(-2.10%)
Oct 12, 2005 9.182 9.281 8.928 9.100 9,461,478 -0.14(-1.47%)
Oct 11, 2005 9.240 9.398 9.207 9.235 6,240,486 +0.04(+0.45%)
Oct 10, 2005 9.366 9.466 9.185 9.194 3,837,746 -0.18(-1.87%)
Oct 07, 2005 9.239 9.526 9.239 9.369 6,778,912 +0.15(+1.67%)
Oct 06, 2005 9.199 9.463 9.095 9.215 7,156,797 +0.04(+0.38%)
Oct 05, 2005 9.433 9.466 9.180 9.180 8,918,567 -0.36(-3.82%)
Oct 04, 2005 9.802 9.863 9.545 9.545 5,412,965 -0.26(-2.63%)
Oct 03, 2005 9.866 9.951 9.694 9.802 4,264,661 -0.06(-0.64%)
Sep 30, 2005 19.28 9.955 9.641 9.866 5,828,220 +0.21(+2.13%)
Sep 29, 2005 9.730 9.834 9.617 9.660 4,451,809 -0.09(-0.88%)
Sep 28, 2005 9.750 9.849 9.687 9.745 4,018,318 -0.01(-0.09%)
Sep 27, 2005 9.868 9.908 9.617 9.754 5,597,722 -0.18(-1.82%)
Sep 26, 2005 9.981 10.16 9.861 9.934 5,330,452 -0.03(-0.25%)
Sep 23, 2005 9.960 10.03 9.635 9.960 5,461,097 +0.20(+2.06%)
Sep 22, 2005 9.742 9.824 9.653 9.759 5,243,455 +0.06(+0.64%)
Sep 21, 2005 9.526 9.889 9.575 9.697 9,018,719 +0.17(+1.79%)
Sep 20, 2005 9.759 9.893 9.459 9.526 15,295,379 -0.43(-4.28%)
Sep 19, 2005 10.02 10.18 9.914 9.953 5,445,253 -0.03(-0.32%)
Sep 16, 2005 9.944 10.05 9.938 9.985 5,245,249 +0.13(+1.27%)
Sep 15, 2005 9.901 10.01 9.842 9.859 3,617,413 +0.00(+0.02%)
Sep 14, 2005 9.960 9.998 9.846 9.858 5,284,711 -0.09(-0.87%)
Sep 13, 2005 9.991 10.05 9.919 9.944 4,620,423 -0.09(-0.85%)
Sep 12, 2005 10.27 10.27 9.951 10.03 8,108,386 -0.05(-0.50%)
Sep 09, 2005 9.841 10.10 9.742 10.08 4,926,258 +0.25(+2.59%)
Sep 08, 2005 9.750 9.891 9.715 9.826 3,620,103 +0.03(+0.34%)
Sep 07, 2005 9.809 9.958 9.754 9.792 8,836,951 +0.15(+1.56%)
Sep 06, 2005 9.816 9.816 9.583 9.642 5,722,687 -0.06(-0.59%)
Sep 02, 2005 9.742 9.752 9.600 9.699 6,703,873 +0.02(+0.16%)
Sep 01, 2005 9.446 9.759 9.546 9.684 7,850,683 +0.24(+2.51%)
Aug 31, 2005 9.230 9.475 9.210 9.446 6,004,606 +0.22(+2.34%)
Aug 30, 2005 9.306 9.332 9.150 9.230 6,565,754 -0.08(-0.81%)
Aug 29, 2005 9.306 9.352 8.926 9.306 7,202,239 +0.33(+3.67%)
Aug 26, 2005 9.087 9.113 8.769 8.976 6,990,277 -0.11(-1.21%)
Aug 25, 2005 8.948 9.162 8.948 9.087 4,568,404 +0.14(+1.59%)
Aug 24, 2005 9.041 9.078 8.893 8.944 6,643,782 -0.17(-1.89%)
Aug 23, 2005 9.332 9.342 9.005 9.117 7,163,673 -0.22(-2.40%)
Aug 22, 2005 9.282 9.478 9.281 9.341 5,315,803 +0.14(+1.51%)
Aug 19, 2005 9.265 9.324 9.158 9.202 6,469,190 -0.01(-0.05%)
Aug 18, 2005 9.404 9.453 9.182 9.207 6,359,173 -0.27(-2.88%)
Aug 17, 2005 9.438 9.617 9.409 9.480 6,309,545 +0.04(+0.44%)
Aug 16, 2005 9.759 9.789 9.433 9.438 5,613,567 -0.36(-3.64%)
Aug 15, 2005 9.724 9.868 9.633 9.794 4,064,955 +0.07(+0.72%)
Aug 12, 2005 9.784 9.834 9.575 9.724 3,931,619 -0.06(-0.62%)
Aug 11, 2005 9.707 9.943 9.615 9.784 5,737,037 +0.10(+1.00%)
Aug 10, 2005 9.551 9.916 9.533 9.687 7,990,297 +0.16(+1.63%)
Aug 09, 2005 9.645 9.652 9.490 9.531 4,427,295 -0.01(-0.12%)
Aug 08, 2005 9.413 9.669 9.413 9.543 7,948,144 +0.17(+1.80%)
Aug 05, 2005 9.475 9.597 9.255 9.374 4,933,732 -0.14(-1.49%)
Aug 04, 2005 9.575 9.617 9.463 9.516 4,490,375 -0.08(-0.87%)
Aug 03, 2005 9.772 9.909 9.575 9.600 6,755,294 -0.17(-1.76%)
Aug 02, 2005 9.449 9.831 9.449 9.772 9,220,816 +0.46(+4.96%)
Aug 01, 2005 9.272 9.332 9.177 9.311 3,574,063 +0.04(+0.40%)
Jul 29, 2005 9.383 9.383 9.232 9.274 6,003,709 -0.13(-1.33%)
Jul 28, 2005 9.281 9.423 9.265 9.399 6,221,651 +0.18(+1.90%)
Jul 27, 2005 9.289 9.341 9.092 9.224 7,742,758 -0.07(-0.70%)
Jul 26, 2005 9.078 9.416 8.866 9.289 11,097,984 +0.21(+2.28%)
Jul 25, 2005 9.260 9.346 9.060 9.081 6,743,934 -0.17(-1.84%)
Jul 22, 2005 9.291 9.446 9.140 9.252 10,960,761 +0.16(+1.78%)
Jul 21, 2005 8.864 9.185 8.847 9.090 14,072,334 +0.08(+0.93%)
Jul 20, 2005 8.561 9.071 8.550 9.006 13,030,460 +0.38(+4.46%)
Jul 19, 2005 8.371 8.680 8.254 8.622 10,954,483 +0.28(+3.31%)
Jul 18, 2005 8.270 8.414 8.195 8.346 6,545,723 +0.03(+0.34%)
Jul 15, 2005 8.379 8.399 8.215 8.317 7,512,260 +0.03(+0.36%)
Jul 14, 2005 8.530 8.563 8.284 8.287 8,114,066 -0.16(-1.94%)
Jul 13, 2005 8.279 8.474 8.272 8.451 6,629,133 +0.09(+1.06%)
Jul 12, 2005 8.396 8.453 8.270 8.362 9,830,992 -0.08(-0.99%)
Jul 11, 2005 8.212 8.471 8.212 8.446 8,396,583 +0.22(+2.73%)
Jul 08, 2005 8.111 8.237 8.076 8.222 9,958,050 +0.14(+1.70%)
Jul 07, 2005 7.978 8.106 7.896 8.085 13,861,568 +0.08(+1.00%)
Jul 06, 2005 7.969 8.148 7.832 8.004 9,036,955 +0.07(+0.86%)
Jul 05, 2005 7.762 7.944 7.742 7.936 7,481,467 +0.17(+2.22%)
Jul 01, 2005 7.735 7.861 7.650 7.764 5,399,512 +0.13(+1.75%)
Jun 30, 2005 8.028 8.028 7.618 7.630 12,215,196 -0.24(-3.08%)
Jun 29, 2005 8.011 8.081 7.847 7.872 7,378,625 -0.10(-1.26%)
Jun 28, 2005 7.994 8.103 7.912 7.973 8,023,780 +0.18(+2.36%)
Jun 27, 2005 7.782 7.921 7.744 7.789 7,871,909 +0.01(+0.15%)
Jun 24, 2005 7.939 8.053 7.760 7.777 11,032,811 -0.17(-2.11%)
Jun 23, 2005 8.270 8.279 7.897 7.944 12,414,304 -0.41(-4.96%)
Jun 22, 2005 8.473 8.538 8.321 8.359 7,769,665 -0.12(-1.38%)
Jun 21, 2005 8.571 8.740 8.449 8.476 16,607,513 -0.38(-4.25%)
Jun 20, 2005 9.003 9.040 8.807 8.852 6,657,235 -0.24(-2.63%)
Jun 17, 2005 9.107 9.190 9.015 9.092 8,190,002 +0.11(+1.23%)
Jun 16, 2005 8.889 9.083 8.816 8.981 11,056,129 +0.10(+1.15%)
Jun 15, 2005 8.720 8.898 8.571 8.879 10,095,572 +0.32(+3.71%)
Jun 14, 2005 8.601 8.633 8.496 8.561 5,911,630 -0.07(-0.85%)
Jun 13, 2005 8.560 8.724 8.486 8.635 7,417,490 +0.03(+0.39%)
Jun 10, 2005 8.521 8.682 8.504 8.601 7,724,223 -0.00(-0.04%)
Jun 09, 2005 8.667 8.714 8.464 8.605 9,247,423 -0.06(-0.73%)
Jun 08, 2005 8.801 8.869 8.655 8.668 8,198,074 -0.14(-1.59%)
Jun 07, 2005 8.720 8.941 8.680 8.809 8,953,546 -0.04(-0.42%)
Jun 06, 2005 9.031 9.073 8.829 8.846 7,512,260 -0.15(-1.71%)
Jun 03, 2005 9.128 9.242 8.954 9.000 5,766,335 -0.05(-0.50%)
Jun 02, 2005 8.951 9.239 8.951 9.045 6,498,189 -0.02(-0.26%)
Jun 01, 2005 8.822 9.130 8.822 9.068 7,180,714 +0.21(+2.38%)
May 31, 2005 8.904 8.904 8.792 8.857 8,859,672 -0.14(-1.52%)
May 27, 2005 9.048 9.152 8.931 8.995 9,645,936 +0.16(+1.80%)
May 26, 2005 8.622 8.841 8.596 8.836 10,068,665 +0.29(+3.39%)
May 25, 2005 8.613 8.613 8.302 8.546 12,934,494 -0.11(-1.26%)
May 24, 2005 8.742 8.785 8.642 8.655 6,651,555 -0.08(-0.94%)
May 23, 2005 8.615 8.822 8.586 8.737 6,701,183 +0.11(+1.22%)
May 20, 2005 8.672 8.777 8.570 8.632 6,999,544 -0.08(-0.86%)
May 19, 2005 8.819 8.821 8.632 8.707 7,482,663 -0.11(-1.29%)
May 18, 2005 8.513 8.964 8.491 8.821 13,029,862 +0.39(+4.64%)
May 17, 2005 8.170 8.471 8.165 8.429 10,745,211 +0.23(+2.84%)
May 16, 2005 7.994 8.215 7.869 8.197 8,505,405 +0.18(+2.19%)
May 13, 2005 8.162 8.290 7.881 8.021 16,956,100 -0.16(-1.94%)
May 12, 2005 8.677 8.677 8.011 8.180 19,932,544 -0.50(-5.72%)
May 11, 2005 8.571 8.705 8.418 8.677 9,136,509 +0.14(+1.69%)
May 10, 2005 8.769 8.780 8.498 8.533 11,333,863 -0.44(-4.90%)
May 09, 2005 8.931 9.056 8.816 8.973 6,305,360 +0.02(+0.24%)
May 06, 2005 8.898 8.995 8.864 8.951 6,859,332 +0.20(+2.31%)
May 05, 2005 8.836 8.914 8.658 8.749 6,982,803 -0.07(-0.74%)
May 04, 2005 8.580 8.906 8.571 8.814 7,760,995 +0.26(+3.03%)
May 03, 2005 8.429 8.655 8.424 8.555 8,686,275 +0.03(+0.29%)
May 02, 2005 8.546 8.563 8.392 8.530 8,302,411 -0.02(-0.20%)
Apr 29, 2005 8.446 8.546 8.267 8.546 11,881,557 +0.22(+2.67%)
Apr 28, 2005 8.362 8.628 8.314 8.324 11,733,273 -0.10(-1.21%)
Apr 27, 2005 8.630 8.647 8.252 8.426 13,466,642 -0.20(-2.36%)
Apr 26, 2005 8.931 9.013 8.610 8.630 11,400,232 -0.29(-3.28%)
Apr 25, 2005 8.981 9.117 8.886 8.923 9,359,533 +0.03(+0.38%)
Apr 22, 2005 8.898 9.118 8.764 8.889 8,738,892 -0.08(-0.84%)
Apr 21, 2005 8.856 9.030 8.448 8.964 14,770,106 +0.31(+3.53%)
Apr 20, 2005 8.909 8.909 8.657 8.658 8,616,020 -0.25(-2.82%)
Apr 19, 2005 8.688 8.958 8.688 8.909 11,544,630 +0.27(+3.10%)
Apr 18, 2005 8.237 8.742 8.220 8.642 16,619,770 +0.48(+5.90%)
Apr 15, 2005 8.361 8.555 8.085 8.160 18,943,584 -0.19(-2.22%)
Apr 14, 2005 8.530 8.645 8.237 8.346 22,850,092 -0.41(-4.66%)
Apr 13, 2005 9.352 9.374 8.730 8.754 17,546,546 -0.62(-6.62%)
Apr 12, 2005 9.199 9.416 9.123 9.374 12,919,546 +0.11(+1.23%)
Apr 11, 2005 9.244 9.366 9.152 9.260 7,930,505 +0.02(+0.18%)
Apr 08, 2005 9.416 9.464 9.212 9.244 11,886,640 -0.34(-3.54%)
Apr 07, 2005 9.684 9.739 9.485 9.583 7,260,237 -0.07(-0.76%)
Apr 06, 2005 9.533 9.749 9.500 9.657 7,553,816 -0.01(-0.14%)
Apr 05, 2005 9.809 9.926 9.617 9.670 7,923,031 -0.01(-0.05%)
Apr 04, 2005 9.759 9.819 9.507 9.675 8,433,057 -0.09(-0.94%)
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.