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 (%)
Aug 31, 2006 6.180 6.180 5.980 6.010 114,707 -0.14(-2.28%)
Aug 30, 2006 6.180 6.330 6.050 6.150 225,323 -0.03(-0.49%)
Aug 29, 2006 6.120 6.290 6.110 6.180 220,765 +0.11(+1.81%)
Aug 28, 2006 6.050 6.230 5.950 6.070 243,214 +0.06(+1.00%)
Aug 25, 2006 6.010 6.140 5.900 6.010 144,261 +0.03(+0.50%)
Aug 24, 2006 6.000 6.210 5.970 5.980 290,908 +0.01(+0.17%)
Aug 23, 2006 5.960 6.000 5.890 5.970 169,696 +0.07(+1.19%)
Aug 22, 2006 5.820 6.000 5.820 5.900 186,715 +0.00(+0.00%)
Aug 21, 2006 6.090 6.090 5.670 5.900 410,026 -0.07(-1.17%)
Aug 18, 2006 5.550 6.120 5.450 5.970 398,836 +0.46(+8.35%)
Aug 17, 2006 5.400 5.620 5.400 5.510 225,579 +0.13(+2.42%)
Aug 16, 2006 5.450 5.460 5.260 5.380 264,005 +0.04(+0.75%)
Aug 15, 2006 5.300 5.500 5.220 5.340 675,155 +0.19(+3.69%)
Aug 14, 2006 5.050 5.290 5.050 5.150 239,633 +0.08(+1.58%)
Aug 11, 2006 5.260 5.260 5.050 5.070 159,238 -0.15(-2.87%)
Aug 10, 2006 5.290 5.500 5.050 5.220 306,130 -0.10(-1.88%)
Aug 09, 2006 5.300 5.490 5.220 5.320 109,332 +0.01(+0.19%)
Aug 08, 2006 5.100 5.500 5.050 5.310 463,070 +0.16(+3.11%)
Aug 07, 2006 5.450 5.450 5.100 5.150 303,529 -0.18(-3.38%)
Aug 04, 2006 5.510 5.550 5.310 5.330 335,714 -0.10(-1.84%)
Aug 03, 2006 5.800 5.830 5.360 5.430 726,033 -0.36(-6.22%)
Aug 02, 2006 5.780 6.030 5.760 5.790 617,722 +0.00(+0.00%)
Aug 01, 2006 5.900 5.950 5.750 5.790 134,725 -0.20(-3.34%)
Jul 31, 2006 6.060 6.090 5.890 5.990 195,293 -0.05(-0.83%)
Jul 28, 2006 6.020 6.120 5.949 6.040 164,057 +0.01(+0.17%)
Jul 27, 2006 5.970 6.210 5.970 6.030 280,614 +0.05(+0.84%)
Jul 26, 2006 6.200 6.200 5.880 5.980 187,204 -0.22(-3.55%)
Jul 25, 2006 6.200 6.270 6.070 6.200 284,855 -0.05(-0.80%)
Jul 24, 2006 6.520 6.590 6.130 6.250 321,479 -0.37(-5.59%)
Jul 21, 2006 6.880 6.880 6.570 6.620 210,393 -0.12(-1.78%)
Jul 20, 2006 6.750 6.850 6.650 6.740 318,144 +0.01(+0.15%)
Jul 19, 2006 6.460 6.750 6.460 6.730 101,771 +0.23(+3.54%)
Jul 18, 2006 6.400 6.500 6.380 6.500 106,160 +0.10(+1.56%)
Jul 17, 2006 6.550 6.560 6.360 6.400 218,153 -0.12(-1.84%)
Jul 14, 2006 6.550 6.660 6.510 6.520 84,911 -0.15(-2.25%)
Jul 13, 2006 6.740 6.840 6.430 6.670 159,440 -0.09(-1.33%)
Jul 12, 2006 6.550 6.860 6.530 6.760 286,256 +0.26(+4.00%)
Jul 11, 2006 6.640 6.640 6.350 6.500 132,180 -0.04(-0.61%)
Jul 10, 2006 6.780 7.620 6.400 6.540 495,157 -0.24(-3.54%)
Jul 07, 2006 6.660 6.960 6.160 6.780 1,877,414 -1.09(-13.85%)
Jul 06, 2006 7.720 8.060 7.720 7.870 425,783 +0.18(+2.34%)
Jul 05, 2006 7.800 7.800 7.400 7.690 191,776 -0.11(-1.41%)
Jul 03, 2006 7.740 7.850 7.630 7.800 44,456 +0.11(+1.43%)
Jun 30, 2006 7.540 7.710 7.500 7.690 67,639 +0.15(+1.99%)
Jun 29, 2006 7.320 7.780 7.320 7.540 222,600 +0.22(+3.01%)
Jun 28, 2006 7.180 7.430 7.100 7.320 717,881 +0.12(+1.67%)
Jun 27, 2006 7.790 7.790 7.090 7.200 408,127 -0.54(-6.98%)
Jun 26, 2006 8.010 8.040 7.740 7.740 286,100 -0.31(-3.85%)
Jun 23, 2006 7.960 8.060 7.890 8.050 80,418 +0.11(+1.39%)
Jun 22, 2006 8.050 8.060 7.910 7.940 40,229 -0.16(-1.98%)
Jun 21, 2006 8.100 8.200 7.970 8.100 92,989 +0.03(+0.37%)
Jun 20, 2006 7.920 8.130 7.860 8.070 131,117 +0.11(+1.38%)
Jun 19, 2006 7.930 8.050 7.900 7.960 301,204 +0.06(+0.76%)
Jun 16, 2006 7.910 7.910 7.650 7.900 298,766 +0.00(+0.00%)
Jun 15, 2006 7.730 7.900 7.680 7.900 162,392 +0.17(+2.20%)
Jun 14, 2006 7.810 7.900 7.680 7.730 140,201 -0.10(-1.28%)
Jun 13, 2006 8.200 8.210 7.820 7.830 221,151 -0.40(-4.86%)
Jun 12, 2006 8.200 8.300 8.096 8.230 218,321 +0.06(+0.73%)
Jun 09, 2006 8.240 8.390 8.170 8.170 174,468 -0.03(-0.37%)
Jun 08, 2006 8.500 8.650 8.050 8.200 383,299 -0.29(-3.41%)
Jun 07, 2006 8.950 8.950 8.460 8.490 381,651 -0.51(-5.67%)
Jun 06, 2006 8.800 9.200 8.800 9.000 450,399 +0.13(+1.47%)
Jun 05, 2006 8.840 8.910 8.800 8.870 108,469 +0.01(+0.11%)
Jun 02, 2006 9.060 9.200 8.820 8.860 351,587 -0.18(-1.99%)
Jun 01, 2006 8.720 9.040 8.620 9.040 116,968 +0.36(+4.15%)
May 31, 2006 9.040 9.040 8.570 8.680 387,673 -0.30(-3.34%)
May 30, 2006 9.120 9.120 8.960 8.980 147,552 -0.22(-2.39%)
May 26, 2006 9.100 9.290 9.000 9.200 128,433 +0.12(+1.32%)
May 25, 2006 9.150 9.440 9.050 9.080 182,698 -0.17(-1.84%)
May 24, 2006 9.020 9.260 8.810 9.250 261,653 +0.15(+1.65%)
May 23, 2006 9.170 9.300 9.050 9.100 505,259 +0.05(+0.55%)
May 22, 2006 9.200 9.370 9.010 9.050 257,029 -0.13(-1.42%)
May 19, 2006 9.440 9.580 9.090 9.180 301,138 -0.05(-0.54%)
May 18, 2006 9.500 9.750 9.170 9.230 412,934 -0.36(-3.75%)
May 17, 2006 10.20 10.28 9.500 9.590 297,278 -0.40(-4.00%)
May 16, 2006 9.500 10.39 9.380 9.990 840,859 +0.52(+5.49%)
May 15, 2006 9.600 9.790 9.370 9.470 139,994 -0.24(-2.47%)
May 12, 2006 9.900 9.920 9.610 9.710 240,502 -0.28(-2.80%)
May 11, 2006 10.10 10.11 9.900 9.990 212,744 -0.04(-0.40%)
May 10, 2006 10.08 10.13 9.930 10.03 195,750 -0.12(-1.18%)
May 09, 2006 10.50 10.57 10.10 10.15 207,272 -0.46(-4.34%)
May 08, 2006 10.68 10.78 10.48 10.61 121,972 -0.10(-0.93%)
May 05, 2006 10.76 10.86 10.61 10.71 163,565 -0.01(-0.09%)
May 04, 2006 9.970 10.79 9.850 10.72 1,028,125 +0.20(+1.90%)
May 03, 2006 10.75 11.04 10.41 10.52 187,127 -0.37(-3.40%)
May 02, 2006 10.83 11.06 10.74 10.89 165,199 +0.04(+0.37%)
May 01, 2006 10.86 10.95 10.65 10.85 117,654 +0.11(+1.02%)
Apr 28, 2006 10.79 10.80 10.65 10.74 70,700 +0.00(+0.00%)
Apr 27, 2006 10.82 10.82 10.63 10.74 41,698 +0.01(+0.09%)
Apr 26, 2006 10.70 10.95 10.60 10.73 98,375 -0.01(-0.09%)
Apr 25, 2006 10.41 10.77 10.35 10.74 121,359 +0.23(+2.19%)
Apr 24, 2006 10.40 10.52 10.27 10.51 210,190 +0.14(+1.35%)
Apr 21, 2006 10.56 10.56 10.35 10.37 110,983 -0.12(-1.14%)
Apr 20, 2006 10.57 10.57 10.35 10.49 74,074 -0.02(-0.19%)
Apr 19, 2006 10.75 10.75 10.27 10.51 218,589 -0.09(-0.85%)
Apr 18, 2006 10.63 10.81 10.52 10.60 253,021 +0.09(+0.86%)
Apr 17, 2006 11.10 11.33 10.51 10.51 234,146 -0.47(-4.28%)
Apr 13, 2006 10.40 11.15 10.40 10.98 447,722 +0.84(+8.28%)
Apr 12, 2006 10.18 10.30 10.14 10.14 93,479 -0.04(-0.39%)
Apr 11, 2006 10.31 10.39 10.14 10.18 183,643 -0.08(-0.78%)
Apr 10, 2006 10.33 10.36 10.20 10.26 97,545 +0.05(+0.49%)
Apr 07, 2006 10.60 10.65 10.11 10.21 231,183 -0.39(-3.68%)
Apr 06, 2006 10.77 10.78 10.51 10.60 101,450 -0.12(-1.12%)
Apr 05, 2006 10.70 10.81 10.62 10.72 114,410 -0.03(-0.28%)
Apr 04, 2006 10.86 10.94 10.66 10.75 166,608 -0.10(-0.92%)
Apr 03, 2006 10.62 11.21 10.44 10.85 222,450 +0.22(+2.07%)
Mar 31, 2006 10.88 11.00 10.50 10.63 344,022 -0.30(-2.74%)
Mar 30, 2006 10.99 11.11 10.75 10.93 87,992 +0.12(+1.11%)
Mar 29, 2006 10.83 10.96 10.77 10.81 133,751 +0.00(+0.00%)
Mar 28, 2006 11.24 11.24 10.80 10.81 168,616 -0.30(-2.70%)
Mar 27, 2006 11.15 11.26 11.06 11.11 261,691 +0.03(+0.27%)
Mar 24, 2006 11.21 11.21 10.96 11.08 205,939 -0.01(-0.09%)
Mar 23, 2006 11.16 11.22 10.96 11.09 180,600 +0.05(+0.45%)
Mar 22, 2006 11.51 11.51 10.90 11.04 645,200 -0.47(-4.08%)
Mar 21, 2006 11.76 11.81 11.46 11.51 270,792 +0.02(+0.17%)
Mar 20, 2006 11.36 11.70 11.28 11.49 445,467 +0.25(+2.22%)
Mar 17, 2006 11.91 12.02 11.03 11.24 800,890 -0.79(-6.57%)
Mar 16, 2006 12.06 12.16 11.95 12.03 86,127 +0.07(+0.63%)
Mar 15, 2006 12.24 12.40 11.87 11.96 138,231 -0.29(-2.41%)
Mar 14, 2006 12.46 12.57 12.20 12.25 155,758 -0.22(-1.76%)
Mar 13, 2006 12.50 12.67 12.47 12.47 64,415 -0.09(-0.72%)
Mar 10, 2006 12.75 13.10 12.37 12.56 151,630 -0.06(-0.48%)
Mar 09, 2006 12.90 13.04 12.60 12.62 138,789 -0.29(-2.25%)
Mar 08, 2006 13.09 13.09 12.41 12.91 163,390 -0.33(-2.49%)
Mar 07, 2006 13.61 13.74 13.03 13.24 183,217 -0.31(-2.29%)
Mar 06, 2006 13.49 13.77 13.44 13.55 222,327 +0.30(+2.26%)
Mar 03, 2006 12.98 13.33 12.98 13.25 565,994 +0.30(+2.32%)
Mar 02, 2006 13.09 13.10 12.80 12.95 104,968 +0.00(+0.00%)
Mar 01, 2006 12.64 13.11 12.64 12.95 220,358 +0.35(+2.78%)
Feb 28, 2006 12.72 12.70 12.46 12.60 209,317 -0.12(-0.94%)
Feb 27, 2006 12.60 13.00 12.60 12.72 225,877 +0.32(+2.58%)
Feb 24, 2006 12.28 12.61 12.09 12.40 195,265 +0.41(+3.42%)
Feb 23, 2006 11.70 12.25 11.70 11.99 306,583 +0.20(+1.70%)
Feb 22, 2006 12.06 12.09 11.58 11.79 560,827 -0.31(-2.56%)
Feb 21, 2006 12.28 12.41 11.98 12.10 245,302 -0.20(-1.63%)
Feb 17, 2006 12.31 12.53 12.16 12.30 113,321 +0.05(+0.41%)
Feb 16, 2006 12.00 12.76 11.96 12.25 336,600 +0.35(+2.94%)
Feb 15, 2006 11.91 11.94 11.70 11.90 66,666 +0.01(+0.08%)
Feb 14, 2006 11.66 12.01 11.40 11.89 553,560 +0.20(+1.71%)
Feb 13, 2006 11.63 11.77 11.51 11.69 86,754 -0.06(-0.51%)
Feb 10, 2006 11.75 11.90 11.65 11.75 116,907 -0.02(-0.17%)
Feb 09, 2006 11.93 12.33 11.50 11.77 251,445 +0.00(+0.00%)
Feb 08, 2006 11.89 12.02 11.72 11.77 176,786 -0.22(-1.83%)
Feb 07, 2006 12.06 12.07 11.85 11.99 129,328 -0.16(-1.32%)
Feb 06, 2006 12.21 12.60 12.00 12.15 101,610 +0.02(+0.16%)
Feb 03, 2006 12.07 12.29 11.90 12.13 223,294 +0.00(+0.00%)
Feb 02, 2006 11.90 12.48 11.69 12.13 504,237 +0.23(+1.93%)
Feb 01, 2006 11.01 12.27 10.69 11.90 678,480 +1.02(+9.37%)
Jan 31, 2006 10.31 11.06 10.31 10.88 341,102 +0.58(+5.63%)
Jan 30, 2006 10.48 10.48 10.06 10.30 180,256 -0.07(-0.68%)
Jan 27, 2006 10.59 10.69 10.28 10.37 110,815 -0.32(-2.99%)
Jan 26, 2006 10.62 10.83 10.54 10.69 77,943 +0.08(+0.75%)
Jan 25, 2006 10.70 10.75 10.55 10.61 47,150 -0.09(-0.84%)
Jan 24, 2006 10.50 10.91 10.45 10.70 229,670 +0.20(+1.90%)
Jan 23, 2006 10.94 10.94 10.04 10.50 586,884 -0.25(-2.33%)
Jan 20, 2006 10.80 10.94 10.51 10.75 186,499 -0.16(-1.47%)
Jan 19, 2006 10.51 10.95 10.43 10.91 286,097 +0.45(+4.30%)
Jan 18, 2006 10.30 10.55 10.30 10.46 231,585 -0.06(-0.57%)
Jan 17, 2006 10.70 10.80 10.30 10.52 297,972 -0.27(-2.50%)
Jan 13, 2006 11.18 11.35 10.65 10.79 303,652 -0.39(-3.49%)
Jan 12, 2006 11.60 11.91 11.10 11.18 333,900 -0.10(-0.89%)
Jan 11, 2006 11.99 12.10 11.27 11.28 635,174 -0.86(-7.08%)
Jan 10, 2006 10.25 12.28 10.05 12.14 882,103 +2.01(+19.84%)
Jan 09, 2006 9.940 10.34 9.900 10.13 541,043 +0.18(+1.81%)
Jan 06, 2006 9.980 10.23 9.900 9.950 366,581 -0.06(-0.60%)
Jan 05, 2006 10.00 10.12 9.750 10.01 431,802 -0.04(-0.40%)
Jan 04, 2006 10.01 10.31 10.00 10.05 288,002 -0.04(-0.40%)
Jan 03, 2006 10.04 10.22 9.950 10.09 276,997 -0.09(-0.88%)
Dec 30, 2005 10.32 10.32 10.06 10.18 144,773 -0.01(-0.10%)
Dec 29, 2005 10.07 10.32 10.07 10.19 135,891 +0.09(+0.89%)
Dec 28, 2005 9.990 10.22 9.840 10.10 258,000 +0.05(+0.50%)
Dec 27, 2005 10.21 10.46 9.900 10.05 158,000 -0.14(-1.37%)
Dec 23, 2005 10.25 10.46 10.10 10.19 196,240 -0.15(-1.45%)
Dec 22, 2005 10.00 10.55 9.730 10.34 207,377 +0.36(+3.61%)
Dec 21, 2005 10.09 10.16 9.930 9.980 259,889 -0.02(-0.20%)
Dec 20, 2005 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Dec 19, 2005 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Dec 16, 2005 10.35 10.42 9.800 10.00 701,851 -0.44(-4.21%)
Dec 15, 2005 10.75 10.79 10.39 10.44 345,792 -0.31(-2.88%)
Dec 14, 2005 10.82 11.00 10.66 10.75 147,639 -0.14(-1.29%)
Dec 13, 2005 11.14 11.15 10.88 10.89 196,126 -0.27(-2.42%)
Dec 12, 2005 11.60 11.60 11.00 11.16 211,727 -2.02(-15.33%)
Dec 09, 2005 13.18 13.18 13.18 13.18 0 +0.00(+0.00%)
Dec 08, 2005 13.18 13.18 13.18 13.18 0 +0.00(+0.00%)
Dec 07, 2005 13.18 13.18 13.18 13.18 0 +0.00(+0.00%)
Dec 06, 2005 13.18 13.18 13.18 13.18 0 +0.00(+0.00%)
Dec 05, 2005 13.18 13.18 13.18 13.18 0 +0.00(+0.00%)
Dec 02, 2005 13.18 13.18 13.18 13.18 0 +0.00(+0.00%)
Dec 01, 2005 13.18 13.18 13.18 13.18 0 +0.00(+0.00%)
Nov 30, 2005 13.18 13.18 13.18 13.18 0 +0.00(+0.00%)
Nov 29, 2005 13.18 13.18 13.18 13.18 0 +0.00(+0.00%)
Nov 28, 2005 13.18 13.18 13.18 13.18 0 +0.00(+0.00%)
Nov 25, 2005 13.05 13.18 12.93 13.18 39,499 +0.21(+1.62%)
Nov 23, 2005 13.19 13.19 12.89 12.97 104,769 -0.14(-1.07%)
Nov 22, 2005 13.08 13.36 13.06 13.11 113,733 -0.12(-0.91%)
Nov 21, 2005 13.39 13.40 13.08 13.23 220,168 -0.16(-1.19%)
Nov 18, 2005 14.02 14.07 13.25 13.39 467,981 -0.11(-0.81%)
Nov 17, 2005 11.49 13.60 11.38 13.50 1,777,357 +2.01(+17.44%)
Nov 16, 2005 11.64 11.79 11.20 11.49 257,086 -0.20(-1.67%)
Nov 15, 2005 11.99 11.99 11.57 11.69 518,211 -0.25(-2.05%)
Nov 14, 2005 12.15 12.15 11.88 11.94 233,744 -0.04(-0.29%)
Nov 11, 2005 11.68 12.10 11.68 11.97 148,648 +0.21(+1.79%)
Nov 10, 2005 11.79 12.08 11.68 11.76 338,876 -0.03(-0.25%)
Nov 09, 2005 11.82 11.89 11.48 11.79 184,162 -0.03(-0.25%)
Nov 08, 2005 11.97 12.03 11.70 11.82 131,538 -0.07(-0.59%)
Nov 07, 2005 11.79 12.10 11.75 11.89 273,886 +0.08(+0.68%)
Nov 04, 2005 11.63 11.85 11.55 11.81 279,419 -0.02(-0.17%)
Nov 03, 2005 13.50 13.52 11.04 11.83 1,824,374 -1.79(-13.14%)
Nov 02, 2005 13.15 13.82 13.06 13.62 438,180 +0.57(+4.37%)
Nov 01, 2005 13.10 13.11 12.96 13.05 325,728 -0.05(-0.38%)
Oct 31, 2005 12.73 13.31 12.67 13.10 449,617 +0.57(+4.55%)
Oct 28, 2005 12.40 12.96 11.96 12.53 542,605 +0.23(+1.87%)
Oct 27, 2005 12.49 12.49 12.16 12.30 354,802 -0.03(-0.24%)
Oct 26, 2005 12.29 12.59 12.14 12.33 117,477 +0.20(+1.65%)
Oct 25, 2005 12.43 12.44 12.11 12.13 226,205 -0.17(-1.38%)
Oct 24, 2005 12.65 12.71 11.97 12.30 302,899 -0.36(-2.84%)
Oct 21, 2005 12.10 12.76 11.90 12.66 639,552 +0.55(+4.54%)
Oct 20, 2005 12.20 12.50 12.08 12.11 191,295 -0.09(-0.74%)
Oct 19, 2005 12.89 12.93 12.04 12.20 596,218 -0.75(-5.79%)
Oct 18, 2005 13.08 13.40 12.14 12.95 370,806 -0.44(-3.29%)
Oct 17, 2005 13.60 13.61 13.25 13.39 362,654 -0.15(-1.11%)
Oct 14, 2005 13.73 14.28 13.52 13.54 70,708 -0.24(-1.74%)
Oct 13, 2005 13.70 13.86 13.25 13.78 157,683 +0.23(+1.70%)
Oct 12, 2005 13.50 13.89 13.33 13.55 308,781 +0.33(+2.50%)
Oct 11, 2005 14.75 14.80 13.07 13.22 1,144,599 -1.64(-11.04%)
Oct 10, 2005 15.04 15.10 14.76 14.86 238,895 -0.09(-0.60%)
Oct 07, 2005 15.04 15.13 14.85 14.95 106,292 -0.07(-0.47%)
Oct 06, 2005 15.16 15.50 14.91 15.02 145,359 -0.27(-1.77%)
Oct 05, 2005 15.68 15.76 15.29 15.29 75,526 -0.49(-3.11%)
Oct 04, 2005 15.84 16.00 15.66 15.78 60,051 -0.05(-0.32%)
Oct 03, 2005 15.83 16.02 15.40 15.83 129,555 +0.09(+0.57%)
Sep 30, 2005 14.85 16.00 14.85 15.74 307,534 +0.95(+6.42%)
Sep 29, 2005 14.16 15.08 14.07 14.79 203,278 +0.49(+3.43%)
Sep 28, 2005 14.05 14.55 14.01 14.30 441,666 +0.19(+1.35%)
Sep 27, 2005 14.60 14.71 13.61 14.11 996,767 -0.56(-3.82%)
Sep 26, 2005 15.01 15.20 14.59 14.67 208,925 -0.40(-2.65%)
Sep 23, 2005 15.07 15.37 14.92 15.07 238,398 -0.18(-1.18%)
Sep 22, 2005 15.25 15.47 15.18 15.25 159,167 -0.21(-1.36%)
Sep 21, 2005 15.61 15.95 15.39 15.46 144,163 -0.24(-1.53%)
Sep 20, 2005 15.65 16.66 15.50 15.70 180,483 -0.01(-0.06%)
Sep 19, 2005 15.64 15.81 15.63 15.71 168,293 +0.22(+1.42%)
Sep 16, 2005 16.03 16.03 15.49 15.49 258,357 -0.50(-3.13%)
Sep 15, 2005 17.16 17.16 15.93 15.99 393,352 -1.10(-6.44%)
Sep 14, 2005 17.76 17.83 16.96 17.09 84,800 -0.63(-3.56%)
Sep 13, 2005 17.19 17.78 17.11 17.72 81,720 +0.38(+2.19%)
Sep 12, 2005 17.34 17.57 17.19 17.34 93,987 +0.00(+0.00%)
Sep 09, 2005 17.18 17.45 17.18 17.34 41,684 +0.03(+0.17%)
Sep 08, 2005 17.45 17.88 17.13 17.31 289,090 -0.06(-0.35%)
Sep 07, 2005 16.69 17.42 16.69 17.37 241,003 +0.53(+3.15%)
Sep 06, 2005 16.11 16.91 16.11 16.84 102,176 +0.68(+4.21%)
Sep 02, 2005 16.35 16.40 16.04 16.16 28,775 -0.11(-0.68%)
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.