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

Delta Air Lines (NY: DAL )

46.92 +0.24 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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, 2009 9.911 9.981 9.981 9.981 9,958,399 +0.01(+0.09%)
Dec 30, 2009 9.876 9.999 9.692 9.972 9,682,605 +0.04(+0.35%)
Dec 29, 2009 9.762 9.990 9.674 9.937 10,526,121 +0.04(+0.35%)
Dec 28, 2009 10.03 10.10 9.744 9.902 15,541,842 -0.42(-4.08%)
Dec 24, 2009 10.40 10.46 10.19 10.32 3,934,624 -0.04(-0.34%)
Dec 23, 2009 10.31 10.49 10.04 10.36 9,949,000 +0.02(+0.17%)
Dec 22, 2009 10.09 10.60 10.09 10.34 20,132,528 +0.35(+3.51%)
Dec 21, 2009 9.823 10.23 9.823 9.990 15,132,715 -0.24(-2.32%)
Dec 18, 2009 10.16 10.23 9.551 10.23 23,610,398 +0.05(+0.52%)
Dec 17, 2009 10.12 10.52 9.981 10.17 13,949,143 +0.39(+4.04%)
Dec 16, 2009 9.683 10.24 9.560 9.779 17,044,928 +0.18(+1.83%)
Dec 15, 2009 9.429 9.771 9.306 9.604 16,728,308 -0.12(-1.26%)
Dec 14, 2009 9.736 9.779 9.551 9.727 24,110,020 -0.14(-1.42%)
Dec 11, 2009 8.709 10.04 8.709 9.867 49,492,764 +1.20(+13.87%)
Dec 10, 2009 8.666 8.788 8.578 8.666 9,842,095 +0.01(+0.10%)
Dec 09, 2009 8.630 8.771 8.455 8.657 10,482,586 -0.01(-0.10%)
Dec 08, 2009 8.780 9.008 8.630 8.666 17,529,418 -0.25(-2.76%)
Dec 07, 2009 8.473 9.051 8.271 8.911 23,317,492 +0.19(+2.21%)
Dec 04, 2009 8.332 8.762 8.245 8.718 24,421,028 +0.49(+5.97%)
Dec 03, 2009 8.113 8.227 7.911 8.227 12,641,617 +0.08(+0.97%)
Dec 02, 2009 7.631 8.157 7.631 8.148 20,702,594 +0.59(+7.77%)
Dec 01, 2009 7.289 7.587 7.192 7.560 13,969,514 +0.38(+5.25%)
Nov 30, 2009 6.903 7.183 6.859 7.183 10,774,123 +0.25(+3.54%)
Nov 27, 2009 6.718 6.955 6.569 6.938 3,590,545 +0.02(+0.25%)
Nov 25, 2009 6.789 6.929 6.710 6.920 7,344,960 +0.20(+3.00%)
Nov 24, 2009 6.754 6.850 6.578 6.718 9,795,677 -0.06(-0.91%)
Nov 23, 2009 6.762 6.850 6.683 6.780 10,320,107 +0.10(+1.44%)
Nov 20, 2009 6.648 6.745 6.543 6.683 8,740,177 +0.03(+0.40%)
Nov 19, 2009 6.718 6.736 6.490 6.657 6,908,890 -0.15(-2.19%)
Nov 18, 2009 6.964 6.999 6.727 6.806 5,950,942 -0.12(-1.77%)
Nov 17, 2009 7.087 7.087 6.876 6.929 4,620,931 -0.08(-1.13%)
Nov 16, 2009 6.938 7.126 6.911 7.008 9,763,324 +0.17(+2.44%)
Nov 13, 2009 6.955 7.008 6.824 6.841 6,273,884 +0.00(+0.00%)
Nov 12, 2009 6.929 7.157 6.832 6.841 9,337,026 -0.11(-1.64%)
Nov 11, 2009 6.876 7.025 6.832 6.955 9,138,638 +0.18(+2.59%)
Nov 10, 2009 6.929 6.929 6.736 6.780 7,443,512 -0.14(-2.03%)
Nov 09, 2009 6.946 7.039 6.780 6.920 9,832,393 +0.09(+1.28%)
Nov 06, 2009 6.394 6.973 6.394 6.832 10,617,692 +0.40(+6.28%)
Nov 05, 2009 6.324 6.473 6.218 6.429 7,476,438 +0.15(+2.37%)
Nov 04, 2009 6.420 6.745 6.271 6.280 11,320,303 -0.05(-0.83%)
Nov 03, 2009 6.096 6.438 6.078 6.333 14,883,815 +0.24(+3.88%)
Nov 02, 2009 6.262 6.403 5.947 6.096 13,211,883 -0.17(-2.66%)
Oct 30, 2009 6.359 6.543 6.069 6.262 11,675,438 -0.19(-2.99%)
Oct 29, 2009 6.420 6.683 6.376 6.455 10,659,054 +0.15(+2.36%)
Oct 28, 2009 6.789 6.789 6.289 6.306 17,046,606 -0.39(-5.89%)
Oct 27, 2009 6.964 6.964 6.631 6.701 13,871,410 -0.13(-1.93%)
Oct 26, 2009 7.227 7.385 6.806 6.832 17,151,592 -0.39(-5.46%)
Oct 23, 2009 7.192 7.236 7.096 7.227 13,026,065 -0.07(-0.96%)
Oct 22, 2009 7.534 7.596 6.780 7.297 26,656,658 -0.01(-0.12%)
Oct 21, 2009 7.911 8.069 7.210 7.306 33,985,740 -0.61(-7.65%)
Oct 20, 2009 7.920 7.938 7.876 7.911 12,538,069 +0.03(+0.33%)
Oct 19, 2009 7.850 7.938 7.736 7.885 16,803,606 -0.04(-0.44%)
Oct 16, 2009 7.885 7.990 7.850 7.920 10,301,322 -0.04(-0.44%)
Oct 15, 2009 7.894 8.060 7.788 7.955 19,002,284 +0.02(+0.22%)
Oct 14, 2009 7.911 8.025 7.876 7.938 10,315,936 +0.13(+1.69%)
Oct 13, 2009 7.806 7.876 7.653 7.806 9,902,405 +0.00(+0.00%)
Oct 12, 2009 7.604 7.837 7.517 7.806 11,332,149 +0.20(+2.65%)
Oct 09, 2009 7.578 7.762 7.473 7.604 6,901,507 +0.04(+0.58%)
Oct 08, 2009 7.324 7.745 7.324 7.560 12,009,817 +0.30(+4.11%)
Oct 07, 2009 7.446 7.481 7.245 7.262 8,292,250 -0.15(-2.01%)
Oct 06, 2009 7.587 7.727 7.289 7.411 10,657,308 +0.01(+0.12%)
Oct 05, 2009 7.332 7.622 7.297 7.403 11,218,318 +0.11(+1.44%)
Oct 02, 2009 6.990 7.446 6.929 7.297 16,734,562 +0.16(+2.21%)
Oct 01, 2009 7.850 7.850 7.096 7.139 15,927,596 -0.72(-9.15%)
Sep 30, 2009 8.052 8.139 7.806 7.859 14,983,953 -0.21(-2.61%)
Sep 29, 2009 8.017 8.157 7.946 8.069 12,896,754 +0.16(+2.00%)
Sep 28, 2009 8.052 8.104 7.867 7.911 12,858,927 -0.03(-0.33%)
Sep 25, 2009 7.929 8.104 7.876 7.938 13,604,777 +0.11(+1.46%)
Sep 24, 2009 7.981 8.104 7.806 7.824 12,063,652 -0.15(-1.87%)
Sep 23, 2009 8.394 8.394 7.762 7.973 15,655,911 -0.36(-4.32%)
Sep 22, 2009 8.402 8.666 8.201 8.332 16,726,890 -0.13(-1.55%)
Sep 21, 2009 7.674 8.508 7.639 8.464 19,435,218 +0.61(+7.70%)
Sep 18, 2009 8.017 8.095 7.596 7.859 16,647,263 -0.54(-6.47%)
Sep 17, 2009 8.473 8.578 7.841 8.402 23,179,170 +0.28(+3.45%)
Sep 16, 2009 8.166 8.630 7.911 8.122 26,786,354 +0.45(+5.83%)
Sep 15, 2009 7.569 8.227 7.569 7.674 31,814,650 +0.13(+1.74%)
Sep 14, 2009 7.096 7.657 6.964 7.543 22,304,222 +0.47(+6.70%)
Sep 11, 2009 7.113 7.473 6.999 7.069 18,026,548 -0.04(-0.49%)
Sep 10, 2009 6.657 7.236 6.657 7.104 34,690,616 +0.68(+10.50%)
Sep 09, 2009 6.376 6.578 6.289 6.429 10,375,016 +0.03(+0.41%)
Sep 08, 2009 6.490 6.578 6.359 6.403 9,702,305 -0.08(-1.22%)
Sep 04, 2009 6.236 6.543 6.236 6.482 9,716,964 +0.20(+3.21%)
Sep 03, 2009 6.034 6.376 6.017 6.280 11,763,218 +0.28(+4.68%)
Sep 02, 2009 5.973 6.122 5.912 5.999 10,829,836 -0.05(-0.87%)
Sep 01, 2009 6.245 6.333 5.920 6.052 18,328,802 -0.28(-4.43%)
Aug 31, 2009 6.280 6.394 6.210 6.333 9,447,812 -0.11(-1.63%)
Aug 28, 2009 6.587 6.701 6.403 6.438 8,263,648 -0.13(-2.00%)
Aug 27, 2009 6.561 6.578 6.358 6.569 11,892,077 +0.03(+0.40%)
Aug 26, 2009 6.464 6.745 6.376 6.543 14,005,757 +0.08(+1.22%)
Aug 25, 2009 6.271 6.499 6.254 6.464 12,589,191 +0.25(+3.95%)
Aug 24, 2009 6.262 6.578 6.157 6.218 12,052,657 -0.04(-0.56%)
Aug 21, 2009 5.990 6.254 5.990 6.254 9,259,659 +0.29(+4.85%)
Aug 20, 2009 5.833 6.113 5.833 5.964 6,498,809 +0.18(+3.03%)
Aug 19, 2009 5.841 5.955 5.762 5.789 5,331,183 -0.13(-2.22%)
Aug 18, 2009 5.894 5.955 5.833 5.920 5,368,084 +0.11(+1.81%)
Aug 17, 2009 5.929 5.990 5.745 5.815 7,015,738 -0.34(-5.56%)
Aug 14, 2009 6.262 6.306 6.078 6.157 7,246,785 -0.20(-3.17%)
Aug 13, 2009 6.359 6.394 6.236 6.359 8,289,855 +0.04(+0.69%)
Aug 12, 2009 6.052 6.438 5.990 6.315 10,322,145 +0.16(+2.56%)
Aug 11, 2009 6.140 6.192 5.982 6.157 9,090,310 -0.05(-0.85%)
Aug 10, 2009 6.508 6.508 6.140 6.210 14,828,863 -0.29(-4.45%)
Aug 07, 2009 6.447 6.832 6.210 6.499 19,592,918 +0.11(+1.65%)
Aug 06, 2009 6.341 6.490 6.315 6.394 12,930,063 -0.03(-0.41%)
Aug 05, 2009 6.315 6.455 6.096 6.420 18,470,174 +0.16(+2.54%)
Aug 04, 2009 6.043 6.490 6.008 6.261 17,875,638 +0.16(+2.57%)
Aug 03, 2009 6.175 6.175 5.947 6.104 11,908,228 +0.03(+0.43%)
Jul 31, 2009 6.008 6.096 5.955 6.078 7,928,878 +0.06(+1.02%)
Jul 30, 2009 5.964 6.096 5.868 6.017 11,478,449 +0.03(+0.44%)
Jul 29, 2009 5.631 6.008 5.569 5.990 16,478,587 +0.29(+5.08%)
Jul 28, 2009 5.438 5.745 5.403 5.701 12,439,780 +0.26(+4.84%)
Jul 27, 2009 5.455 5.640 5.394 5.438 11,094,702 +0.00(+0.00%)
Jul 24, 2009 5.227 5.499 5.157 5.438 476 +0.12(+2.31%)
Jul 23, 2009 5.148 5.350 4.894 5.315 22,579,256 +0.25(+5.03%)
Jul 22, 2009 5.262 5.455 5.061 5.061 16,037,285 -0.25(-4.79%)
Jul 21, 2009 5.569 5.587 5.008 5.315 14,482,615 -0.18(-3.35%)
Jul 20, 2009 5.271 5.647 5.262 5.499 14,877,363 +0.17(+3.12%)
Jul 17, 2009 5.385 5.447 5.271 5.333 7,541,016 -0.04(-0.65%)
Jul 16, 2009 5.368 5.464 5.280 5.368 8,921,761 -0.04(-0.65%)
Jul 15, 2009 5.350 5.491 5.219 5.403 17,579,438 +0.16(+3.01%)
Jul 14, 2009 5.140 5.306 5.122 5.245 9,750,428 +0.01(+0.17%)
Jul 13, 2009 5.131 5.306 5.122 5.236 13,153,480 +0.06(+1.19%)
Jul 10, 2009 5.034 5.219 4.929 5.175 8,016,080 +0.13(+2.61%)
Jul 09, 2009 5.148 5.148 4.929 5.043 7,719,394 +0.06(+1.23%)
Jul 08, 2009 5.070 5.175 4.877 4.982 10,847,262 -0.03(-0.53%)
Jul 07, 2009 4.991 5.061 4.903 5.008 8,519,949 -0.02(-0.35%)
Jul 06, 2009 5.184 5.280 4.991 5.026 11,035,516 -0.13(-2.55%)
Jul 02, 2009 5.219 5.262 5.131 5.157 14,290,457 +0.03(+0.51%)
Jul 01, 2009 5.105 5.385 5.096 5.131 12,951,800 +0.05(+1.04%)
Jun 30, 2009 5.087 5.122 4.885 5.078 12,832,910 +0.00(+0.00%)
Jun 29, 2009 5.043 5.175 4.955 5.078 8,774,402 +0.08(+1.58%)
Jun 26, 2009 5.280 5.341 4.947 4.999 23,955,388 -0.29(-5.47%)
Jun 25, 2009 4.964 5.306 4.938 5.289 17,024,112 +0.44(+9.04%)
Jun 24, 2009 4.824 4.964 4.736 4.850 14,487,319 +0.11(+2.41%)
Jun 23, 2009 4.973 5.113 4.657 4.736 22,132,910 -0.22(-4.42%)
Jun 22, 2009 5.271 5.306 4.903 4.955 8,390,306 -0.37(-6.92%)
Jun 19, 2009 5.280 5.341 5.192 5.324 9,273,365 +0.08(+1.51%)
Jun 18, 2009 5.508 5.508 5.175 5.245 8,025,257 -0.18(-3.24%)
Jun 17, 2009 5.394 5.596 5.210 5.420 14,853,940 +0.02(+0.32%)
Jun 16, 2009 5.482 5.657 5.262 5.403 11,825,290 +0.07(+1.40%)
Jun 15, 2009 5.438 5.526 5.289 5.328 12,709,138 -0.29(-5.08%)
Jun 12, 2009 5.859 5.912 5.587 5.613 13,371,050 -0.25(-4.19%)
Jun 11, 2009 5.666 5.938 5.482 5.859 13,337,826 +0.11(+1.98%)
Jun 10, 2009 5.999 6.052 5.596 5.745 18,694,308 -0.31(-5.07%)
Jun 09, 2009 6.008 6.061 5.859 6.052 6,689,472 +0.16(+2.68%)
Jun 08, 2009 5.903 5.947 5.806 5.894 9,523,077 -0.26(-4.27%)
Jun 05, 2009 6.315 6.359 6.008 6.157 11,179,894 -0.11(-1.68%)
Jun 04, 2009 6.262 6.315 6.061 6.262 15,713,243 -0.06(-0.97%)
Jun 03, 2009 5.973 6.350 5.833 6.324 22,086,172 +0.29(+4.80%)
Jun 02, 2009 5.815 6.218 5.701 6.034 18,146,254 +0.39(+7.00%)
Jun 01, 2009 5.341 5.675 5.227 5.640 18,698,516 +0.54(+10.67%)
May 29, 2009 4.824 5.096 4.763 5.096 46,070,672 +0.27(+5.64%)
May 28, 2009 4.973 4.973 4.736 4.824 26,749,392 -0.05(-1.08%)
May 27, 2009 5.508 5.578 4.806 4.877 31,812,288 -0.61(-11.04%)
May 26, 2009 5.429 5.583 5.394 5.482 11,642,873 +0.03(+0.48%)
May 22, 2009 5.596 5.727 5.385 5.455 10,704,721 -0.21(-3.72%)
May 21, 2009 5.526 5.780 5.526 5.666 9,413,844 -0.01(-0.15%)
May 20, 2009 6.069 6.104 5.631 5.675 11,184,482 -0.11(-1.97%)
May 19, 2009 5.964 6.052 5.780 5.789 8,545,825 -0.16(-2.65%)
May 18, 2009 5.675 5.947 5.534 5.947 8,410,478 +0.39(+7.11%)
May 15, 2009 5.543 5.780 5.464 5.552 13,568,676 -0.04(-0.63%)
May 14, 2009 5.526 5.947 5.385 5.587 16,868,174 +0.03(+0.47%)
May 13, 2009 5.622 5.771 5.508 5.561 10,638,383 -0.25(-4.37%)
May 12, 2009 6.087 6.192 5.666 5.815 10,702,153 -0.25(-4.05%)
May 11, 2009 5.938 6.262 5.815 6.061 9,211,108 -0.04(-0.72%)
May 08, 2009 6.218 6.289 5.868 6.104 10,776,550 +0.03(+0.43%)
May 07, 2009 6.587 6.587 5.912 6.078 14,804,082 -0.35(-5.47%)
May 06, 2009 6.754 6.911 6.306 6.430 14,708,060 -0.17(-2.64%)
May 05, 2009 6.271 6.622 6.166 6.604 23,458,228 +0.45(+7.26%)
May 04, 2009 6.140 6.166 6.113 6.157 22,854,004 +0.53(+9.35%)
May 01, 2009 5.508 5.745 5.482 5.631 13,295,208 +0.22(+4.05%)
Apr 30, 2009 5.666 5.675 5.350 5.412 21,750,286 -0.04(-0.80%)
Apr 29, 2009 5.578 5.701 5.394 5.455 30,632,932 +0.12(+2.30%)
Apr 28, 2009 5.569 6.096 5.245 5.333 36,259,320 -0.59(-9.93%)
Apr 27, 2009 5.982 6.140 5.394 5.920 36,116,380 -0.99(-14.34%)
Apr 24, 2009 7.131 7.131 6.868 6.911 10,256,484 -0.11(-1.50%)
Apr 23, 2009 6.841 7.253 6.736 7.017 18,587,922 +0.31(+4.58%)
Apr 22, 2009 6.911 7.227 6.490 6.710 19,696,144 -0.39(-5.44%)
Apr 21, 2009 6.069 7.148 5.964 7.096 21,790,696 +1.12(+18.80%)
Apr 20, 2009 6.306 6.359 5.903 5.973 12,114,883 -0.45(-6.97%)
Apr 17, 2009 6.333 6.499 6.271 6.420 8,132,752 +0.04(+0.55%)
Apr 16, 2009 6.499 6.543 6.175 6.385 15,565,580 +0.00(+0.00%)
Apr 15, 2009 6.026 6.561 5.788 6.385 25,318,280 +0.25(+4.00%)
Apr 14, 2009 6.525 6.561 5.990 6.140 13,791,608 -0.45(-6.79%)
Apr 13, 2009 6.376 6.613 6.280 6.587 12,345,357 +0.11(+1.62%)
Apr 09, 2009 6.297 6.525 6.210 6.482 15,939,356 +0.42(+6.95%)
Apr 08, 2009 5.894 6.140 5.894 6.061 10,120,727 +0.22(+3.75%)
Apr 07, 2009 5.990 6.131 5.701 5.841 10,610,955 -0.25(-4.03%)
Apr 06, 2009 5.701 6.280 5.701 6.087 16,311,058 +0.26(+4.52%)
Apr 03, 2009 5.736 5.947 5.526 5.824 11,490,117 +0.17(+2.95%)
Apr 02, 2009 5.271 5.815 5.236 5.657 16,023,188 +0.47(+9.14%)
Apr 01, 2009 4.841 5.219 4.701 5.184 12,416,097 +0.25(+4.97%)
Mar 31, 2009 4.894 5.131 4.736 4.938 12,203,964 +0.20(+4.26%)
Mar 30, 2009 5.148 5.148 4.640 4.736 11,749,218 -0.77(-14.01%)
Mar 26, 2009 5.087 5.657 5.017 5.508 15,137,493 +0.53(+10.56%)
Mar 25, 2009 4.894 5.254 4.710 4.982 14,307,616 +0.14(+2.90%)
Mar 24, 2009 4.613 4.964 4.420 4.841 12,678,010 +0.07(+1.47%)
Mar 23, 2009 4.605 4.780 4.552 4.771 15,310,154 +0.37(+8.37%)
Mar 20, 2009 4.736 4.868 4.254 4.403 14,376,609 -0.54(-10.83%)
Mar 19, 2009 5.276 5.324 4.640 4.938 15,946,466 -0.39(-7.25%)
Mar 18, 2009 5.236 5.569 4.929 5.324 16,049,888 -0.07(-1.30%)
Mar 17, 2009 4.955 5.429 4.815 5.394 10,571,381 +0.54(+11.01%)
Mar 16, 2009 5.315 5.491 4.798 4.859 15,248,926 -0.25(-4.81%)
Mar 13, 2009 4.771 5.350 4.763 5.105 0 +0.43(+9.19%)
Mar 12, 2009 4.219 4.824 3.964 4.675 13,176,703 +0.46(+11.04%)
Mar 11, 2009 4.175 4.492 4.131 4.210 14,677,054 +0.08(+1.91%)
Mar 10, 2009 3.859 4.166 3.622 4.131 25,669,632 +0.46(+12.54%)
Mar 09, 2009 3.421 3.921 3.342 3.671 12,151,106 +0.11(+3.08%)
Mar 06, 2009 3.482 3.561 3.079 3.561 0 +0.02(+0.62%)
Mar 05, 2009 3.745 3.815 3.377 3.539 17,416,530 -0.37(-9.53%)
Mar 04, 2009 3.859 4.377 3.789 3.912 18,072,630 -0.11(-2.83%)
Mar 02, 2009 4.254 4.342 3.973 4.026 13,465,528 -0.39(-8.75%)
Feb 27, 2009 4.824 4.824 4.342 4.412 0 -0.57(-11.44%)
Feb 26, 2009 5.131 5.262 4.719 4.982 15,018,190 -0.03(-0.53%)
Feb 25, 2009 5.271 5.271 4.780 5.008 12,088,239 -0.21(-4.03%)
Feb 24, 2009 5.245 5.298 4.841 5.219 12,166,609 +0.21(+4.20%)
Feb 23, 2009 5.105 5.508 4.920 5.008 18,682,170 +0.13(+2.70%)
Feb 20, 2009 4.999 5.034 4.263 4.877 22,316,406 -0.15(-2.97%)
Feb 19, 2009 5.166 5.350 4.964 5.026 12,991,116 +0.02(+0.35%)
Feb 18, 2009 5.569 5.666 4.763 5.008 24,445,036 -0.56(-10.08%)
Feb 17, 2009 5.973 5.990 5.552 5.569 11,349,277 -0.67(-10.69%)
Feb 13, 2009 6.201 6.350 5.894 6.236 12,487,892 +0.12(+2.01%)
Feb 12, 2009 5.824 6.131 5.719 6.113 10,904,764 +0.44(+7.73%)
Feb 11, 2009 6.157 6.157 5.403 5.675 18,097,848 -0.32(-5.41%)
Feb 10, 2009 6.254 6.578 5.964 5.999 14,002,085 -0.40(-6.30%)
Feb 09, 2009 6.517 6.578 6.276 6.403 8,854,095 -0.04(-0.55%)
Feb 06, 2009 5.929 6.727 5.850 6.438 22,291,528 +0.71(+12.40%)
Feb 05, 2009 5.710 6.140 5.315 5.727 19,325,846 +0.02(+0.31%)
Feb 04, 2009 6.140 6.245 5.701 5.710 13,353,723 -0.34(-5.65%)
Feb 03, 2009 6.359 6.368 5.833 6.052 14,420,718 -0.15(-2.40%)
Feb 02, 2009 6.218 6.273 5.824 6.201 18,290,324 +0.15(+2.46%)
Jan 30, 2009 7.157 7.257 5.912 6.052 0 -0.98(-13.97%)
Jan 29, 2009 7.543 7.867 6.894 7.034 14,533,769 -0.63(-8.24%)
Jan 28, 2009 7.315 7.753 7.201 7.666 14,938,963 +0.71(+10.21%)
Jan 27, 2009 8.113 8.209 6.578 6.955 37,361,824 -1.75(-20.14%)
Jan 26, 2009 9.297 9.297 8.552 8.709 8,388,913 -0.29(-3.22%)
Jan 23, 2009 8.858 9.499 8.709 8.999 10,711,527 -0.28(-3.02%)
Jan 22, 2009 8.771 9.411 8.560 9.279 16,108,042 +0.42(+4.75%)
Jan 21, 2009 9.893 10.09 7.929 8.858 24,703,506 -0.82(-8.51%)
Jan 20, 2009 9.999 10.40 9.630 9.683 13,599,068 -0.34(-3.41%)
Jan 16, 2009 9.665 10.22 9.490 10.03 11,340,946 +0.40(+4.19%)
Jan 15, 2009 9.148 10.17 8.902 9.622 16,220,222 +0.60(+6.61%)
Jan 14, 2009 9.516 9.692 8.858 9.025 9,712,458 -0.72(-7.38%)
Jan 13, 2009 9.744 9.937 9.472 9.744 11,378,960 -0.17(-1.68%)
Jan 12, 2009 10.43 10.74 9.551 9.911 10,238,048 -0.40(-3.91%)
Jan 09, 2009 10.69 10.69 10.17 10.31 11,256,873 -0.40(-3.76%)
Jan 08, 2009 10.31 10.84 9.911 10.72 14,346,761 +0.30(+2.86%)
Jan 07, 2009 10.64 10.90 10.11 10.42 14,194,764 -0.44(-4.04%)
Jan 06, 2009 10.34 11.10 10.34 10.86 16,441,860 +0.38(+3.60%)
Jan 05, 2009 10.39 10.62 10.16 10.48 8,735,964 -0.16(-1.48%)
Jan 02, 2009 9.920 11.02 9.911 10.64 0 +0.59(+5.85%)
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.