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

Enzo Biochem (NY: ENZ )

1.090 -0.020 (-1.80%)
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 (%)
Dec 31, 2008 4.690 4.890 4.642 4.890 141,684 +0.19(+4.04%)
Dec 30, 2008 4.770 4.820 4.510 4.700 99,630 +0.03(+0.64%)
Dec 29, 2008 4.630 4.740 4.530 4.670 168,783 +0.01(+0.21%)
Dec 26, 2008 4.360 4.680 4.360 4.660 62,450 +0.29(+6.64%)
Dec 24, 2008 4.400 4.470 4.370 4.370 49,577 -0.04(-0.91%)
Dec 23, 2008 4.500 4.650 4.290 4.410 84,039 -0.05(-1.12%)
Dec 22, 2008 4.870 4.920 4.110 4.460 140,626 -0.35(-7.28%)
Dec 19, 2008 5.130 5.170 4.610 4.810 305,694 +0.29(+6.42%)
Dec 18, 2008 4.590 4.680 4.260 4.520 217,477 -0.09(-1.95%)
Dec 17, 2008 4.540 4.640 4.470 4.610 135,949 -0.10(-2.12%)
Dec 16, 2008 4.600 4.740 4.588 4.710 202,202 +0.24(+5.37%)
Dec 15, 2008 4.690 4.750 4.250 4.470 118,807 -0.19(-4.08%)
Dec 12, 2008 4.360 4.680 4.230 4.660 144,312 +0.14(+3.10%)
Dec 11, 2008 5.110 5.160 4.450 4.520 186,542 -0.51(-10.14%)
Dec 10, 2008 5.460 5.460 4.950 5.030 123,173 -0.34(-6.33%)
Dec 09, 2008 5.460 5.810 5.340 5.370 206,411 -0.03(-0.56%)
Dec 08, 2008 5.360 5.570 5.100 5.400 199,269 +0.30(+5.88%)
Dec 05, 2008 4.680 5.160 4.500 5.100 216,612 +0.31(+6.47%)
Dec 04, 2008 4.890 5.250 4.610 4.790 201,519 -0.16(-3.23%)
Dec 03, 2008 4.700 5.350 4.520 4.950 224,315 +0.00(+0.00%)
Dec 02, 2008 4.160 4.950 4.160 4.950 173,350 +0.76(+18.14%)
Dec 01, 2008 4.920 5.080 4.160 4.190 217,599 -0.90(-17.68%)
Nov 28, 2008 4.940 5.090 4.670 5.090 97,578 +0.04(+0.79%)
Nov 26, 2008 4.230 5.090 4.140 5.050 232,516 +0.74(+17.17%)
Nov 25, 2008 4.540 4.559 4.000 4.310 156,212 -0.14(-3.15%)
Nov 24, 2008 4.490 4.560 4.230 4.450 358,104 +0.16(+3.73%)
Nov 21, 2008 3.580 4.310 3.360 4.290 303,386 +0.79(+22.57%)
Nov 20, 2008 4.310 4.310 3.490 3.500 344,069 -0.83(-19.17%)
Nov 19, 2008 4.700 4.760 4.320 4.330 189,272 -0.34(-7.28%)
Nov 18, 2008 4.890 4.890 4.540 4.670 162,079 -0.21(-4.30%)
Nov 17, 2008 4.890 5.050 4.860 4.880 116,155 +0.00(+0.00%)
Nov 14, 2008 5.200 5.390 4.850 4.880 0 -0.45(-8.44%)
Nov 13, 2008 4.800 5.340 4.730 5.330 276,749 +0.65(+13.89%)
Nov 12, 2008 5.160 5.220 4.620 4.680 221,644 -0.58(-11.03%)
Nov 11, 2008 5.570 5.570 5.260 5.260 171,012 -0.35(-6.24%)
Nov 10, 2008 6.170 6.170 5.550 5.610 116,293 -0.37(-6.19%)
Nov 07, 2008 6.080 6.270 5.830 5.980 164,606 -0.03(-0.50%)
Nov 06, 2008 6.350 6.350 5.820 6.010 223,493 -0.37(-5.80%)
Nov 05, 2008 6.770 6.800 6.330 6.380 243,862 -0.51(-7.40%)
Nov 04, 2008 6.210 6.970 6.050 6.890 378,728 +0.82(+13.51%)
Nov 03, 2008 5.820 6.300 5.800 6.070 222,330 +0.30(+5.20%)
Oct 31, 2008 5.310 5.790 5.300 5.770 266,496 +0.42(+7.85%)
Oct 30, 2008 5.300 5.410 5.080 5.350 283,261 +0.23(+4.49%)
Oct 29, 2008 5.040 5.350 4.910 5.120 211,919 +0.17(+3.43%)
Oct 28, 2008 4.800 4.970 4.435 4.950 330,582 +0.15(+3.13%)
Oct 27, 2008 4.920 5.200 4.790 4.800 280,675 -0.39(-7.51%)
Oct 24, 2008 4.990 5.270 4.990 5.190 352,091 -0.16(-2.99%)
Oct 23, 2008 5.150 5.410 5.000 5.350 353,563 +0.14(+2.69%)
Oct 22, 2008 5.370 5.540 5.120 5.210 214,095 -0.33(-5.96%)
Oct 21, 2008 6.090 6.090 5.500 5.540 289,648 -0.67(-10.79%)
Oct 20, 2008 5.380 6.240 5.380 6.210 235,436 +0.71(+12.91%)
Oct 17, 2008 6.010 6.060 5.450 5.500 371,868 -0.68(-11.00%)
Oct 16, 2008 5.830 6.240 5.490 6.180 513,788 +0.40(+6.92%)
Oct 15, 2008 6.500 6.750 5.780 5.780 430,140 -1.00(-14.75%)
Oct 14, 2008 7.180 7.610 6.350 6.780 364,293 +0.15(+2.26%)
Oct 13, 2008 6.490 6.630 6.030 6.630 493,430 +0.62(+10.32%)
Oct 10, 2008 5.700 6.580 5.390 6.010 868,219 -0.19(-3.06%)
Oct 09, 2008 8.400 8.650 5.440 6.200 684,849 -2.17(-25.93%)
Oct 08, 2008 9.200 9.350 8.330 8.370 369,200 -1.14(-11.99%)
Oct 07, 2008 9.410 9.910 9.150 9.510 308,145 +0.17(+1.82%)
Oct 06, 2008 9.780 9.930 9.000 9.340 283,720 -0.76(-7.52%)
Oct 03, 2008 10.63 10.89 10.01 10.10 0 -0.53(-4.99%)
Oct 02, 2008 10.93 10.98 10.61 10.63 202,480 -0.43(-3.89%)
Oct 01, 2008 10.90 11.14 10.54 11.06 257,207 +0.08(+0.73%)
Sep 30, 2008 10.84 11.00 10.51 10.98 343,989 +0.10(+0.92%)
Sep 29, 2008 11.06 11.30 10.59 10.88 246,963 -0.49(-4.31%)
Sep 26, 2008 11.16 11.43 10.96 11.37 0 +0.08(+0.71%)
Sep 25, 2008 11.05 11.48 10.98 11.29 120,072 +0.33(+3.01%)
Sep 24, 2008 11.35 11.35 10.82 10.96 126,175 -0.30(-2.66%)
Sep 23, 2008 11.26 11.67 10.94 11.26 224,836 +0.03(+0.27%)
Sep 22, 2008 11.30 11.71 10.63 11.23 197,417 -0.15(-1.32%)
Sep 19, 2008 11.35 11.49 10.77 11.38 0 +0.74(+6.95%)
Sep 18, 2008 10.29 10.76 9.630 10.64 319,981 +0.48(+4.72%)
Sep 17, 2008 10.83 10.83 10.16 10.16 216,533 -0.89(-8.05%)
Sep 16, 2008 10.28 11.05 9.970 11.05 301,263 +0.77(+7.49%)
Sep 15, 2008 10.71 10.93 10.26 10.28 168,464 -0.79(-7.14%)
Sep 12, 2008 11.01 11.18 10.85 11.07 170,526 -0.10(-0.90%)
Sep 11, 2008 11.13 11.18 10.31 11.17 444,660 +0.04(+0.36%)
Sep 10, 2008 11.74 11.81 11.07 11.13 270,359 -0.48(-4.13%)
Sep 09, 2008 11.85 12.34 11.61 11.61 149,117 -0.36(-3.01%)
Sep 08, 2008 12.06 12.43 11.79 11.97 202,516 +0.02(+0.17%)
Sep 05, 2008 12.23 12.36 11.76 11.95 0 -0.30(-2.45%)
Sep 04, 2008 12.90 12.99 12.25 12.25 188,826 -0.82(-6.27%)
Sep 03, 2008 12.68 13.25 12.68 13.07 144,171 +0.33(+2.59%)
Sep 02, 2008 13.36 13.47 12.50 12.74 179,687 -0.21(-1.62%)
Aug 29, 2008 13.14 13.22 12.85 12.95 0 -0.28(-2.12%)
Aug 28, 2008 13.10 13.47 13.07 13.23 188,135 +0.07(+0.53%)
Aug 27, 2008 13.17 13.41 13.00 13.16 128,871 -0.02(-0.15%)
Aug 26, 2008 12.89 13.34 12.79 13.18 193,993 +0.40(+3.13%)
Aug 25, 2008 13.64 13.64 12.67 12.78 157,731 -0.89(-6.51%)
Aug 22, 2008 13.48 13.70 13.17 13.67 0 +0.48(+3.64%)
Aug 21, 2008 13.36 13.67 13.13 13.19 198,308 -0.34(-2.51%)
Aug 20, 2008 13.74 13.86 13.08 13.53 218,640 -0.25(-1.81%)
Aug 19, 2008 13.85 13.91 13.53 13.78 147,841 -0.14(-1.01%)
Aug 18, 2008 14.05 14.38 13.72 13.92 178,329 -0.23(-1.63%)
Aug 15, 2008 14.59 14.75 12.75 14.15 0 -0.37(-2.55%)
Aug 14, 2008 14.29 14.58 14.28 14.52 219,635 +0.10(+0.69%)
Aug 13, 2008 14.11 14.43 13.90 14.42 314,936 +0.32(+2.27%)
Aug 12, 2008 14.62 14.62 14.06 14.10 221,561 -0.28(-1.95%)
Aug 11, 2008 14.05 14.66 13.77 14.38 390,478 +0.36(+2.57%)
Aug 08, 2008 14.27 14.63 13.87 14.02 302,707 +0.04(+0.29%)
Aug 07, 2008 14.36 14.42 13.89 13.98 218,173 -0.55(-3.79%)
Aug 06, 2008 14.85 14.85 14.27 14.53 310,670 -0.30(-2.02%)
Aug 05, 2008 14.47 14.90 14.47 14.83 200,454 +0.36(+2.49%)
Aug 04, 2008 14.38 14.80 14.24 14.47 300,279 -0.03(-0.21%)
Aug 01, 2008 14.30 14.50 14.07 14.50 194,774 +0.29(+2.04%)
Jul 31, 2008 13.84 14.39 13.74 14.21 319,482 +0.13(+0.92%)
Jul 30, 2008 13.80 14.23 13.61 14.08 344,440 +0.22(+1.59%)
Jul 29, 2008 13.86 13.89 12.97 13.86 286,532 +0.66(+5.00%)
Jul 28, 2008 13.42 13.67 13.01 13.20 271,757 -0.30(-2.22%)
Jul 25, 2008 13.47 13.71 13.33 13.50 252,159 +0.22(+1.66%)
Jul 24, 2008 13.21 13.40 12.67 13.28 343,770 +0.13(+0.99%)
Jul 23, 2008 13.80 14.00 13.14 13.15 367,878 -0.61(-4.43%)
Jul 22, 2008 13.12 13.79 13.01 13.76 446,950 +0.63(+4.80%)
Jul 21, 2008 13.26 13.30 12.94 13.13 246,173 -0.13(-0.98%)
Jul 18, 2008 13.31 13.38 12.93 13.26 172,381 -0.05(-0.38%)
Jul 17, 2008 13.21 13.40 12.92 13.31 191,154 +0.18(+1.37%)
Jul 16, 2008 12.93 13.40 12.92 13.13 214,860 +0.28(+2.18%)
Jul 15, 2008 12.69 13.27 12.36 12.85 260,395 -0.07(-0.54%)
Jul 14, 2008 13.55 13.64 12.71 12.92 320,750 -0.48(-3.58%)
Jul 11, 2008 12.58 13.49 12.39 13.40 332,114 +0.71(+5.59%)
Jul 10, 2008 11.98 12.73 11.98 12.69 291,823 +0.67(+5.57%)
Jul 09, 2008 12.66 12.80 11.97 12.02 260,229 -0.66(-5.21%)
Jul 08, 2008 11.61 12.75 11.50 12.68 402,969 +1.07(+9.22%)
Jul 07, 2008 11.19 11.68 11.14 11.61 206,079 +0.41(+3.66%)
Jul 04, 2008 11.30 11.56 11.09 11.20 90,890 +0.00(+0.00%)
Jul 03, 2008 11.30 11.56 11.09 11.20 90,890 -0.09(-0.80%)
Jul 02, 2008 11.48 11.58 11.13 11.29 153,746 -0.25(-2.17%)
Jul 01, 2008 11.08 11.66 10.85 11.54 155,500 +0.32(+2.85%)
Jun 30, 2008 11.64 12.00 11.22 11.22 341,547 -0.40(-3.44%)
Jun 27, 2008 11.46 11.87 11.12 11.62 577,242 +0.16(+1.40%)
Jun 26, 2008 11.76 11.85 11.39 11.46 147,414 -0.37(-3.13%)
Jun 25, 2008 11.55 11.98 11.50 11.83 120,409 +0.20(+1.72%)
Jun 24, 2008 11.39 12.02 11.36 11.63 218,926 +0.18(+1.57%)
Jun 23, 2008 11.79 11.98 11.35 11.45 177,441 -0.25(-2.14%)
Jun 20, 2008 11.25 11.70 11.22 11.70 331,043 +0.40(+3.54%)
Jun 19, 2008 11.05 11.36 10.89 11.30 144,339 +0.26(+2.36%)
Jun 18, 2008 11.26 11.48 10.91 11.04 165,277 -0.30(-2.65%)
Jun 17, 2008 11.43 11.50 11.25 11.34 141,698 -0.03(-0.26%)
Jun 16, 2008 11.50 11.60 11.21 11.37 106,998 -0.13(-1.13%)
Jun 13, 2008 11.32 11.73 11.26 11.50 176,224 +0.29(+2.59%)
Jun 12, 2008 10.43 11.35 10.35 11.21 303,218 +0.98(+9.58%)
Jun 11, 2008 10.17 10.52 9.920 10.23 210,109 +0.02(+0.20%)
Jun 10, 2008 10.28 10.42 9.250 10.21 183,889 +0.35(+3.55%)
Jun 09, 2008 9.750 9.920 9.430 9.860 250,261 +0.06(+0.61%)
Jun 06, 2008 10.35 10.39 9.770 9.800 114,590 -0.55(-5.31%)
Jun 05, 2008 10.18 10.47 10.13 10.35 113,111 +0.15(+1.47%)
Jun 04, 2008 9.750 10.29 9.720 10.20 177,818 +0.43(+4.40%)
Jun 03, 2008 9.500 9.850 9.500 9.770 173,272 +0.32(+3.39%)
Jun 02, 2008 9.790 9.820 9.100 9.450 528,748 -0.38(-3.87%)
May 30, 2008 10.07 10.07 9.500 9.830 304,961 -0.19(-1.90%)
May 29, 2008 9.750 11.19 9.740 10.02 1,130,120 +0.27(+2.77%)
May 28, 2008 9.460 9.820 9.450 9.750 160,782 +0.36(+3.83%)
May 27, 2008 9.120 9.500 9.120 9.390 49,932 +0.26(+2.85%)
May 26, 2008 9.310 9.370 9.050 9.130 0 +0.00(+0.00%)
May 23, 2008 9.310 9.370 9.050 9.130 76,772 -0.23(-2.46%)
May 22, 2008 9.330 9.640 9.230 9.360 118,499 +0.12(+1.30%)
May 21, 2008 9.240 9.620 9.170 9.240 86,001 -0.07(-0.75%)
May 20, 2008 9.330 9.480 9.220 9.310 93,855 -0.21(-2.21%)
May 19, 2008 9.370 9.690 9.140 9.520 266,035 +0.14(+1.49%)
May 16, 2008 9.560 9.560 9.210 9.380 99,082 -0.17(-1.78%)
May 15, 2008 9.400 9.580 9.380 9.550 84,870 +0.14(+1.49%)
May 14, 2008 9.450 9.630 9.370 9.410 137,260 -0.05(-0.53%)
May 13, 2008 9.480 9.620 9.420 9.460 93,306 +0.04(+0.42%)
May 12, 2008 9.160 9.580 9.070 9.420 105,107 +0.29(+3.18%)
May 09, 2008 9.100 9.290 8.430 9.130 76,731 -0.05(-0.54%)
May 08, 2008 8.970 9.250 8.900 9.180 171,307 +0.21(+2.34%)
May 07, 2008 8.790 9.048 8.740 8.970 172,258 +0.21(+2.40%)
May 06, 2008 8.680 8.880 8.520 8.760 121,361 +0.04(+0.46%)
May 05, 2008 8.810 8.810 8.560 8.720 76,387 -0.09(-1.02%)
May 02, 2008 8.790 8.960 8.610 8.810 134,918 +0.10(+1.15%)
May 01, 2008 8.050 8.820 8.050 8.710 122,945 +0.53(+6.48%)
Apr 30, 2008 8.420 8.520 8.120 8.180 98,244 -0.20(-2.39%)
Apr 29, 2008 8.700 8.700 8.260 8.380 74,629 -0.31(-3.57%)
Apr 28, 2008 8.460 8.770 8.240 8.690 88,393 +0.19(+2.24%)
Apr 25, 2008 8.510 8.710 8.170 8.500 102,723 +0.04(+0.47%)
Apr 24, 2008 8.150 8.510 7.860 8.460 136,871 +0.31(+3.80%)
Apr 23, 2008 8.020 8.218 7.930 8.150 160,180 +0.16(+2.00%)
Apr 22, 2008 8.240 8.390 7.750 7.990 121,184 -0.31(-3.73%)
Apr 21, 2008 8.240 8.370 8.100 8.300 93,086 +0.01(+0.12%)
Apr 18, 2008 8.300 8.430 8.107 8.290 172,680 +0.14(+1.72%)
Apr 17, 2008 8.080 8.200 7.970 8.150 83,459 +0.03(+0.37%)
Apr 16, 2008 7.770 8.150 7.770 8.120 232,521 +0.29(+3.70%)
Apr 15, 2008 7.910 7.920 7.810 7.830 143,643 -0.04(-0.51%)
Apr 14, 2008 7.940 8.070 7.820 7.870 165,362 -0.07(-0.88%)
Apr 11, 2008 8.390 8.390 7.900 7.940 315,455 -0.63(-7.35%)
Apr 10, 2008 8.610 8.850 8.340 8.570 116,500 -0.07(-0.81%)
Apr 09, 2008 8.980 8.980 8.560 8.640 97,400 -0.31(-3.46%)
Apr 08, 2008 8.900 9.090 8.830 8.950 95,900 +0.05(+0.56%)
Apr 07, 2008 9.180 9.250 8.900 8.900 83,246 -0.23(-2.52%)
Apr 04, 2008 9.170 9.346 9.000 9.130 79,900 -0.06(-0.65%)
Apr 03, 2008 9.470 9.550 9.150 9.190 115,800 -0.40(-4.17%)
Apr 02, 2008 9.550 9.810 9.182 9.590 175,400 +0.01(+0.10%)
Apr 01, 2008 9.290 9.620 9.160 9.580 141,300 +0.49(+5.39%)
Mar 31, 2008 8.820 9.420 8.820 9.090 129,400 +0.12(+1.34%)
Mar 28, 2008 8.960 9.280 8.750 8.970 105,500 +0.02(+0.22%)
Mar 27, 2008 9.090 9.220 8.750 8.950 157,300 -0.07(-0.78%)
Mar 26, 2008 8.960 9.080 8.720 9.020 121,100 +0.01(+0.11%)
Mar 25, 2008 9.000 9.190 8.880 9.010 124,300 -0.08(-0.88%)
Mar 24, 2008 8.190 9.360 8.190 9.090 325,500 +0.95(+11.67%)
Mar 21, 2008 8.120 8.250 7.750 8.140 609,680 +0.00(+0.00%)
Mar 20, 2008 8.120 8.250 7.750 8.140 609,680 +0.18(+2.26%)
Mar 19, 2008 8.440 8.800 7.960 7.960 347,300 -0.64(-7.44%)
Mar 18, 2008 7.660 8.600 7.650 8.600 265,800 +0.86(+11.11%)
Mar 17, 2008 7.880 8.200 7.650 7.740 258,492 -0.33(-4.09%)
Mar 14, 2008 8.800 8.800 8.010 8.070 393,106 -0.68(-7.77%)
Mar 13, 2008 8.080 8.780 7.620 8.750 357,450 +0.47(+5.68%)
Mar 12, 2008 8.720 8.900 8.100 8.280 272,910 -0.54(-6.12%)
Mar 11, 2008 8.640 8.900 8.200 8.820 242,400 +0.51(+6.14%)
Mar 10, 2008 8.610 8.770 8.260 8.310 124,900 -0.28(-3.26%)
Mar 07, 2008 8.830 9.000 8.570 8.590 175,200 -0.24(-2.72%)
Mar 06, 2008 9.120 9.180 8.780 8.830 167,711 -0.36(-3.92%)
Mar 05, 2008 9.270 9.370 9.120 9.190 110,800 +0.02(+0.22%)
Mar 04, 2008 9.130 9.370 9.040 9.170 139,800 -0.10(-1.08%)
Mar 03, 2008 9.410 9.600 9.140 9.270 271,000 -0.15(-1.59%)
Feb 29, 2008 9.500 9.720 9.350 9.420 251,200 -0.21(-2.18%)
Feb 28, 2008 9.480 9.790 9.320 9.630 243,190 +0.09(+0.94%)
Feb 27, 2008 9.870 10.00 9.300 9.540 412,500 -0.47(-4.70%)
Feb 26, 2008 9.430 10.19 9.320 10.01 691,714 +0.54(+5.70%)
Feb 25, 2008 9.090 9.500 8.990 9.470 1,000,900 +0.40(+4.41%)
Feb 22, 2008 9.060 9.360 8.940 9.070 1,162,500 +0.01(+0.11%)
Feb 21, 2008 9.400 9.510 8.860 9.060 957,721 -0.27(-2.89%)
Feb 20, 2008 9.580 9.630 9.310 9.330 377,900 -0.30(-3.12%)
Feb 19, 2008 9.680 9.850 9.480 9.630 247,201 +0.02(+0.21%)
Feb 18, 2008 9.560 9.690 9.470 9.610 0 +0.00(+0.00%)
Feb 15, 2008 9.560 9.690 9.470 9.610 119,800 -0.01(-0.10%)
Feb 14, 2008 10.16 10.16 9.470 9.620 143,986 -0.54(-5.31%)
Feb 13, 2008 9.980 10.20 9.790 10.16 111,600 +0.30(+3.04%)
Feb 12, 2008 9.620 10.02 9.520 9.860 132,864 +0.28(+2.92%)
Feb 11, 2008 9.420 9.830 9.400 9.580 105,800 +0.07(+0.74%)
Feb 08, 2008 9.800 10.07 9.440 9.510 222,900 -0.33(-3.35%)
Feb 07, 2008 9.510 9.980 9.510 9.840 201,455 +0.27(+2.82%)
Feb 06, 2008 10.19 10.26 9.520 9.570 135,100 -0.43(-4.30%)
Feb 05, 2008 9.910 10.40 9.870 10.00 186,726 +0.13(+1.32%)
Feb 04, 2008 10.00 10.10 9.660 9.870 178,525 -0.22(-2.18%)
Feb 01, 2008 9.400 10.10 9.370 10.09 242,104 +0.73(+7.80%)
Jan 31, 2008 9.320 9.690 9.250 9.360 244,197 -0.10(-1.06%)
Jan 30, 2008 9.850 10.06 9.430 9.460 152,307 -0.47(-4.73%)
Jan 29, 2008 9.970 10.07 9.750 9.930 214,400 +0.03(+0.30%)
Jan 28, 2008 9.900 10.15 9.680 9.900 149,500 -0.04(-0.40%)
Jan 25, 2008 10.32 10.47 9.930 9.940 212,574 -0.20(-1.97%)
Jan 24, 2008 10.47 10.68 10.14 10.14 230,835 -0.12(-1.17%)
Jan 23, 2008 9.690 10.30 9.310 10.26 347,700 +0.49(+5.02%)
Jan 22, 2008 7.010 11.00 7.000 9.770 320,510 -0.67(-6.42%)
Jan 21, 2008 10.94 11.10 10.37 10.44 0 +0.00(+0.00%)
Jan 18, 2008 10.94 11.10 10.37 10.44 311,845 -0.61(-5.52%)
Jan 17, 2008 11.64 11.64 10.50 11.05 273,800 -0.50(-4.33%)
Jan 16, 2008 11.20 11.72 11.10 11.55 215,100 +0.30(+2.67%)
Jan 15, 2008 11.57 11.71 11.20 11.25 124,343 -0.53(-4.50%)
Jan 14, 2008 11.07 11.82 11.06 11.78 193,930 +0.66(+5.94%)
Jan 11, 2008 11.53 11.62 11.05 11.12 185,700 -0.51(-4.39%)
Jan 10, 2008 11.32 11.90 11.25 11.63 178,601 +0.17(+1.48%)
Jan 09, 2008 11.05 11.49 11.01 11.46 191,931 +0.37(+3.34%)
Jan 08, 2008 11.62 11.81 11.07 11.09 209,557 -0.51(-4.40%)
Jan 07, 2008 11.86 11.98 11.19 11.60 338,300 -0.14(-1.19%)
Jan 04, 2008 12.57 12.57 11.74 11.74 386,000 -0.97(-7.63%)
Jan 03, 2008 13.07 13.22 12.67 12.71 168,707 -0.27(-2.08%)
Jan 02, 2008 12.80 13.27 12.75 12.98 182,800 +0.24(+1.88%)
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.