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

Luna Innovations Incorporated (NQ: LUNA )

2.485 -0.315 (-11.25%)
Streaming Delayed Price Updated: 3:00 PM EDT, Apr 19, 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 (%)
Jul 31, 2009 0.3401 0.3900 0.3401 0.3900 25,340 +0.02(+5.41%)
Jul 30, 2009 0.4000 0.4000 0.3700 0.3700 36,009 -0.05(-11.90%)
Jul 29, 2009 0.4100 0.4600 0.4100 0.4200 13,006 +0.01(+2.44%)
Jul 28, 2009 0.4600 0.4600 0.4100 0.4100 28,318 -0.02(-4.65%)
Jul 27, 2009 0.3700 0.4400 0.3700 0.4300 39,112 +0.03(+7.53%)
Jul 24, 2009 0.3300 0.4000 0.3300 0.3999 77,944 +0.05(+14.29%)
Jul 23, 2009 0.3000 0.3500 0.3000 0.3499 26,110 +0.00(+0.00%)
Jul 22, 2009 0.2800 0.3500 0.2800 0.3499 42,630 +0.05(+18.61%)
Jul 21, 2009 0.3100 0.3100 0.2900 0.2950 50,311 -0.02(-4.84%)
Jul 20, 2009 0.3300 0.3300 0.2800 0.3100 220,533 -0.02(-6.06%)
Jul 17, 2009 0.4000 0.4034 0.2600 0.3300 468,949 -0.20(-37.74%)
Jul 16, 2009 0.5200 0.5500 0.4800 0.5300 11,700 -0.02(-3.64%)
Jul 15, 2009 0.5399 0.5600 0.5218 0.5500 39,280 +0.05(+10.00%)
Jul 14, 2009 0.5399 0.5399 0.4801 0.5000 15,628 -0.03(-5.66%)
Jul 13, 2009 0.5504 0.5504 0.4800 0.5300 16,008 -0.03(-5.36%)
Jul 10, 2009 0.5601 0.5601 0.5500 0.5600 9,980 +0.01(+1.82%)
Jul 09, 2009 0.6200 0.6300 0.5500 0.5500 20,338 -0.04(-6.76%)
Jul 08, 2009 0.4996 0.5900 0.4702 0.5899 51,399 +0.09(+18.17%)
Jul 07, 2009 0.4900 0.5000 0.4700 0.4992 46,927 +0.03(+6.19%)
Jul 06, 2009 0.4900 0.5096 0.4701 0.4701 3,501 -0.03(-5.98%)
Jul 02, 2009 0.5300 0.5300 0.4700 0.5000 8,502 -0.03(-5.66%)
Jul 01, 2009 0.5178 0.5400 0.4800 0.5300 16,747 +0.03(+6.00%)
Jun 30, 2009 0.5799 0.5799 0.4999 0.5000 21,471 +0.01(+2.04%)
Jun 29, 2009 0.5500 0.5500 0.4500 0.4900 27,315 +0.00(+0.00%)
Jun 26, 2009 0.4800 0.5000 0.4800 0.4900 31,930 +0.03(+6.52%)
Jun 25, 2009 0.4613 0.4900 0.4210 0.4600 20,595 +0.03(+6.98%)
Jun 24, 2009 0.4800 0.4900 0.4000 0.4300 32,055 -0.04(-8.51%)
Jun 23, 2009 0.5000 0.5100 0.4499 0.4700 24,370 -0.04(-7.84%)
Jun 22, 2009 0.5599 0.5599 0.5000 0.5100 21,678 -0.04(-7.27%)
Jun 19, 2009 0.5500 0.5999 0.5500 0.5500 30,485 -0.04(-6.78%)
Jun 18, 2009 0.5650 0.6000 0.5650 0.5900 15,371 +0.02(+2.61%)
Jun 17, 2009 0.6004 0.6004 0.5500 0.5750 13,266 -0.03(-4.17%)
Jun 16, 2009 0.6000 0.7000 0.5600 0.6000 37,337 +0.01(+0.84%)
Jun 15, 2009 0.6100 0.6200 0.5950 0.5950 26,780 -0.04(-5.56%)
Jun 12, 2009 0.6900 0.6900 0.5999 0.6300 67,510 -0.02(-3.12%)
Jun 11, 2009 0.5998 0.6800 0.5950 0.6503 145,596 +0.06(+10.22%)
Jun 10, 2009 0.5000 0.7500 0.4200 0.5900 250,677 +0.13(+28.26%)
Jun 09, 2009 0.4700 0.4998 0.4510 0.4600 48,399 +0.01(+2.22%)
Jun 08, 2009 0.4510 0.4800 0.4500 0.4500 42,085 +0.00(+0.02%)
Jun 05, 2009 0.5000 0.5000 0.4400 0.4499 112,466 -0.01(-2.20%)
Jun 04, 2009 0.5400 0.5400 0.4500 0.4600 100,167 -0.03(-6.12%)
Jun 03, 2009 0.5000 0.5000 0.4400 0.4900 53,151 +0.01(+2.08%)
Jun 02, 2009 0.5500 0.5700 0.3500 0.4800 73,520 -0.07(-12.71%)
Jun 01, 2009 0.5200 0.5500 0.5000 0.5499 128,220 +0.01(+1.83%)
May 29, 2009 0.5600 0.6000 0.5400 0.5400 66,411 -0.06(-10.00%)
May 28, 2009 0.6200 0.6200 0.5604 0.6000 47,271 +0.02(+3.45%)
May 27, 2009 0.6500 0.6501 0.5800 0.5800 32,267 -0.01(-1.69%)
May 26, 2009 0.6000 0.6440 0.5900 0.5900 74,210 -0.03(-4.84%)
May 22, 2009 0.6700 0.6700 0.5650 0.6200 94,320 -0.05(-7.46%)
May 21, 2009 0.7000 0.7001 0.6700 0.6700 61,935 -0.02(-2.90%)
May 20, 2009 0.7700 0.7700 0.6800 0.6900 37,740 +0.00(+0.00%)
May 19, 2009 0.6100 0.7299 0.6100 0.6900 136,117 +0.02(+2.99%)
May 18, 2009 0.7100 0.7101 0.6103 0.6700 96,257 -0.04(-5.63%)
May 15, 2009 0.7300 0.7400 0.7000 0.7100 29,069 -0.01(-1.53%)
May 14, 2009 0.7900 0.7910 0.7000 0.7210 64,627 -0.06(-7.56%)
May 13, 2009 0.8800 0.8900 0.7710 0.7800 217,588 -0.04(-4.88%)
May 12, 2009 0.8000 0.9000 0.7710 0.8200 104,307 +0.04(+5.13%)
May 11, 2009 0.8400 0.8400 0.7710 0.7800 40,312 +0.00(+0.00%)
May 08, 2009 0.8200 0.8358 0.7600 0.7800 30,400 -0.06(-7.14%)
May 07, 2009 0.8400 0.8400 0.7500 0.8400 36,640 +0.06(+7.69%)
May 06, 2009 0.7799 0.7898 0.7400 0.7800 71,985 +0.04(+5.41%)
May 05, 2009 0.7500 0.7900 0.7300 0.7400 100,019 -0.01(-1.32%)
May 04, 2009 0.7600 0.8000 0.7400 0.7499 70,860 -0.03(-3.87%)
May 01, 2009 0.7400 0.8400 0.7400 0.7801 80,828 +0.04(+5.42%)
Apr 30, 2009 0.7900 0.7900 0.7100 0.7400 90,162 +0.01(+1.37%)
Apr 29, 2009 0.7600 0.7600 0.7000 0.7300 167,785 -0.05(-6.41%)
Apr 28, 2009 0.8000 0.8400 0.7000 0.7800 213,328 -0.04(-4.88%)
Apr 27, 2009 0.9400 0.9500 0.7500 0.8200 188,188 -0.10(-10.87%)
Apr 24, 2009 1.020 1.070 0.9200 0.9200 277,002 -0.09(-8.92%)
Apr 23, 2009 1.120 1.180 1.000 1.010 716,869 -0.09(-8.17%)
Apr 22, 2009 1.050 1.400 0.6600 1.100 1,136,942 -0.73(-39.89%)
Apr 21, 2009 1.780 1.830 1.500 1.830 24,500 -0.02(-1.08%)
Apr 20, 2009 1.570 1.900 1.532 1.850 7,330 +0.05(+2.78%)
Apr 17, 2009 1.720 1.800 1.520 1.800 15,204 +0.06(+3.45%)
Apr 16, 2009 1.800 1.800 1.630 1.740 10,314 -0.02(-1.16%)
Apr 15, 2009 1.520 1.780 1.520 1.760 7,378 +0.20(+12.85%)
Apr 14, 2009 1.710 1.750 1.560 1.560 13,636 -0.17(-9.83%)
Apr 13, 2009 1.730 1.730 1.680 1.730 4,157 +0.05(+2.98%)
Apr 09, 2009 1.410 1.730 1.410 1.680 18,611 +0.28(+20.00%)
Apr 08, 2009 1.360 1.490 1.360 1.400 14,535 +0.10(+7.69%)
Apr 07, 2009 1.240 1.370 1.240 1.300 13,523 +0.10(+8.33%)
Apr 06, 2009 1.120 1.250 1.120 1.200 9,493 +0.07(+6.19%)
Apr 03, 2009 1.080 1.200 1.061 1.130 17,675 +0.10(+9.72%)
Apr 02, 2009 1.100 1.188 1.000 1.030 13,306 -0.04(-3.74%)
Apr 01, 2009 1.050 1.130 1.000 1.070 11,796 -0.02(-1.83%)
Mar 31, 2009 1.000 1.220 1.000 1.090 12,120 +0.08(+7.92%)
Mar 30, 2009 1.080 1.080 1.000 1.010 19,525 -0.14(-12.17%)
Mar 26, 2009 1.020 1.150 1.000 1.150 16,483 +0.00(+0.01%)
Mar 25, 2009 1.060 1.150 1.060 1.150 7,400 +0.06(+5.50%)
Mar 24, 2009 1.140 1.160 1.020 1.090 14,937 -0.09(-7.63%)
Mar 23, 2009 1.200 1.428 1.130 1.180 13,943 +0.09(+8.26%)
Mar 20, 2009 1.130 1.140 1.030 1.090 4,700 -0.06(-5.22%)
Mar 19, 2009 1.190 1.200 1.130 1.150 24,915 -0.01(-0.86%)
Mar 18, 2009 1.150 1.180 1.130 1.160 8,950 -0.03(-2.52%)
Mar 17, 2009 1.180 1.200 1.160 1.190 1,030 -0.01(-0.83%)
Mar 16, 2009 1.200 1.200 1.180 1.200 4,000 +0.00(+0.00%)
Mar 13, 2009 1.200 1.200 1.160 1.200 8,900 +0.00(+0.00%)
Mar 12, 2009 1.110 1.240 1.070 1.200 11,901 +0.08(+7.14%)
Mar 11, 2009 1.180 1.180 1.080 1.120 8,301 +0.03(+2.66%)
Mar 10, 2009 1.040 1.130 1.000 1.091 16,405 -0.04(-3.45%)
Mar 09, 2009 1.180 1.240 1.000 1.130 12,380 +0.06(+5.61%)
Mar 06, 2009 1.200 1.200 1.000 1.070 30,765 -0.10(-8.55%)
Mar 05, 2009 1.340 1.340 1.020 1.170 15,663 -0.16(-12.11%)
Mar 04, 2009 1.750 1.750 1.290 1.331 19,322 +0.02(+1.19%)
Mar 02, 2009 1.650 1.650 1.280 1.315 21,010 -0.35(-21.23%)
Feb 27, 2009 1.816 1.816 1.484 1.670 7,600 +0.19(+12.84%)
Feb 26, 2009 1.740 1.740 1.480 1.480 6,425 -0.19(-11.54%)
Feb 25, 2009 1.790 1.850 1.570 1.673 3,260 -0.03(-1.59%)
Feb 24, 2009 1.790 1.790 1.700 1.700 4,650 -0.18(-9.57%)
Feb 23, 2009 1.730 1.950 1.730 1.880 3,585 +0.09(+5.03%)
Feb 20, 2009 1.980 1.980 1.760 1.790 11,509 -0.05(-2.71%)
Feb 19, 2009 1.800 1.850 1.800 1.840 3,304 +0.02(+1.09%)
Feb 18, 2009 1.830 1.850 1.750 1.820 1,249 +0.07(+4.00%)
Feb 17, 2009 1.850 1.850 1.560 1.750 5,300 -0.05(-2.97%)
Feb 13, 2009 1.720 1.850 1.550 1.804 3,700 +0.04(+2.54%)
Feb 12, 2009 1.759 1.770 1.610 1.759 2,882 +0.01(+0.52%)
Feb 11, 2009 1.790 1.790 1.520 1.750 17,639 +0.21(+13.93%)
Feb 10, 2009 1.450 1.600 1.450 1.536 13,031 +0.09(+5.93%)
Feb 09, 2009 1.470 1.500 1.450 1.450 4,934 +0.09(+6.61%)
Feb 06, 2009 1.380 1.490 1.250 1.360 11,468 +0.11(+8.81%)
Feb 05, 2009 1.310 1.310 1.150 1.250 13,860 -0.02(-1.57%)
Feb 04, 2009 1.340 1.420 1.270 1.270 11,691 -0.10(-7.30%)
Feb 03, 2009 1.300 1.450 1.250 1.370 24,430 +0.12(+9.60%)
Feb 02, 2009 1.250 1.300 1.100 1.250 25,445 -0.08(-6.02%)
Jan 30, 2009 1.400 1.420 1.300 1.330 12,890 -0.07(-5.00%)
Jan 29, 2009 1.580 1.600 1.400 1.400 23,486 -0.18(-11.39%)
Jan 28, 2009 1.770 1.770 1.580 1.580 32,824 +0.00(+0.00%)
Jan 27, 2009 1.650 1.650 1.020 1.580 44,852 -0.15(-8.67%)
Jan 26, 2009 1.790 1.810 1.600 1.730 38,765 -0.07(-3.89%)
Jan 23, 2009 1.820 1.870 1.800 1.800 35,037 -0.05(-2.71%)
Jan 22, 2009 1.890 2.140 1.850 1.850 4,900 +0.01(+0.54%)
Jan 21, 2009 1.850 1.900 1.840 1.840 9,495 +0.02(+1.10%)
Jan 20, 2009 1.880 1.890 1.800 1.820 54,459 -0.09(-4.71%)
Jan 16, 2009 1.960 1.960 1.870 1.910 14,500 -0.01(-0.52%)
Jan 15, 2009 2.010 2.010 1.900 1.920 30,235 -0.06(-3.03%)
Jan 14, 2009 2.010 2.010 1.900 1.980 21,992 -0.03(-1.49%)
Jan 13, 2009 2.060 2.060 2.010 2.010 6,100 -0.05(-2.43%)
Jan 12, 2009 2.150 2.150 2.040 2.060 2,959 -0.14(-6.36%)
Jan 09, 2009 2.100 2.200 2.040 2.200 3,800 +0.16(+7.84%)
Jan 08, 2009 2.110 2.150 2.040 2.040 14,519 -0.26(-11.30%)
Jan 07, 2009 2.140 2.400 2.040 2.300 14,564 +0.02(+0.88%)
Jan 06, 2009 2.400 2.400 2.200 2.280 19,790 -0.08(-3.39%)
Jan 05, 2009 2.160 2.360 2.160 2.360 16,064 +0.28(+13.46%)
Jan 02, 2009 1.960 2.240 1.960 2.080 7,300 +0.16(+8.33%)
Dec 31, 2008 1.860 2.010 1.480 1.920 33,581 +0.01(+0.53%)
Dec 30, 2008 1.930 1.930 1.900 1.910 13,585 -0.02(-1.04%)
Dec 29, 2008 1.960 1.990 1.930 1.930 4,500 -0.08(-3.98%)
Dec 26, 2008 2.070 2.100 1.980 2.010 9,021 +0.01(+0.50%)
Dec 24, 2008 2.050 2.050 2.000 2.000 564 -0.11(-5.21%)
Dec 23, 2008 2.010 2.310 1.980 2.110 5,009 +0.11(+5.50%)
Dec 22, 2008 2.000 2.002 2.000 2.000 58,500 +0.00(+0.00%)
Dec 19, 2008 2.130 2.130 2.000 2.000 108,130 -0.10(-4.76%)
Dec 18, 2008 2.111 2.111 2.100 2.100 520 -0.03(-1.41%)
Dec 17, 2008 2.240 2.250 2.130 2.130 53,208 -0.08(-3.62%)
Dec 16, 2008 2.080 2.220 2.080 2.210 27,982 +0.12(+5.74%)
Dec 15, 2008 2.120 2.150 2.090 2.090 6,330 -0.04(-1.87%)
Dec 12, 2008 2.150 2.150 2.100 2.130 1,950 +0.04(+2.06%)
Dec 11, 2008 2.250 2.250 2.080 2.087 13,060 -0.02(-1.09%)
Dec 10, 2008 2.140 2.140 2.100 2.110 34,420 -0.03(-1.41%)
Dec 09, 2008 2.480 2.500 2.100 2.140 28,525 -0.24(-10.08%)
Dec 08, 2008 2.240 2.590 2.110 2.380 48,700 +0.15(+6.73%)
Dec 05, 2008 2.250 2.390 2.000 2.230 13,380 -0.03(-1.23%)
Dec 04, 2008 2.280 2.400 2.250 2.258 29,232 +0.02(+0.79%)
Dec 03, 2008 2.200 2.260 2.160 2.240 13,081 +0.02(+0.90%)
Dec 02, 2008 2.260 2.260 2.203 2.220 10,108 -0.01(-0.45%)
Dec 01, 2008 2.140 2.250 2.140 2.230 10,778 +0.02(+0.90%)
Nov 28, 2008 2.220 2.220 2.150 2.210 4,815 -0.02(-0.89%)
Nov 26, 2008 2.260 2.280 2.170 2.230 19,044 -0.02(-0.89%)
Nov 25, 2008 2.280 2.280 2.250 2.250 8,861 +0.00(+0.00%)
Nov 24, 2008 2.390 2.500 2.250 2.250 24,060 -0.03(-1.31%)
Nov 21, 2008 2.500 2.500 2.250 2.280 18,530 -0.10(-4.21%)
Nov 20, 2008 2.480 2.500 2.330 2.380 27,926 -0.03(-1.24%)
Nov 19, 2008 2.480 2.480 2.400 2.410 1,850 -0.07(-2.82%)
Nov 18, 2008 2.510 2.510 2.400 2.480 5,810 +0.07(+2.90%)
Nov 17, 2008 2.520 2.740 2.410 2.410 20,665 -0.04(-1.63%)
Nov 14, 2008 2.600 2.600 2.450 2.450 19,564 -0.15(-5.77%)
Nov 13, 2008 2.780 3.030 2.600 2.600 83,626 -0.07(-2.62%)
Nov 12, 2008 2.590 2.840 2.590 2.670 15,483 -0.05(-1.84%)
Nov 11, 2008 2.700 2.720 2.600 2.720 14,440 +0.05(+1.87%)
Nov 10, 2008 2.600 2.700 2.600 2.670 13,150 +0.10(+3.89%)
Nov 07, 2008 2.609 2.633 2.570 2.570 5,939 -0.02(-0.77%)
Nov 06, 2008 2.820 2.840 2.500 2.590 30,400 -0.01(-0.39%)
Nov 05, 2008 2.810 2.850 2.490 2.600 39,237 -0.27(-9.41%)
Nov 04, 2008 2.750 3.090 2.700 2.870 22,312 +0.33(+12.99%)
Nov 03, 2008 2.690 2.700 2.540 2.540 30,771 -0.09(-3.42%)
Oct 31, 2008 2.920 2.920 2.600 2.630 31,562 -0.07(-2.59%)
Oct 30, 2008 2.710 2.720 2.520 2.700 30,595 +0.18(+7.14%)
Oct 29, 2008 2.570 2.664 2.320 2.520 23,100 +0.01(+0.40%)
Oct 28, 2008 2.700 2.714 2.500 2.510 31,663 -0.22(-8.06%)
Oct 27, 2008 2.900 3.000 2.730 2.730 22,031 -0.43(-13.61%)
Oct 24, 2008 3.240 3.240 2.950 3.160 15,357 -0.13(-3.95%)
Oct 23, 2008 3.160 3.400 3.120 3.290 15,200 +0.00(+0.00%)
Oct 22, 2008 3.230 3.430 3.120 3.290 7,000 -0.06(-1.79%)
Oct 21, 2008 3.140 3.420 3.140 3.350 7,540 -0.00(-0.00%)
Oct 20, 2008 3.490 3.500 3.250 3.350 16,158 -0.04(-1.15%)
Oct 17, 2008 3.300 3.450 3.110 3.389 12,411 +0.12(+3.64%)
Oct 16, 2008 3.280 3.590 3.150 3.270 10,302 -0.01(-0.31%)
Oct 15, 2008 3.401 3.401 3.230 3.280 4,612 -0.01(-0.23%)
Oct 14, 2008 3.270 3.690 3.240 3.287 16,280 +0.06(+1.78%)
Oct 13, 2008 3.270 3.700 3.030 3.230 41,162 +0.19(+6.25%)
Oct 10, 2008 2.560 3.900 2.500 3.040 63,222 +0.25(+8.96%)
Oct 09, 2008 2.590 3.196 2.550 2.790 62,984 +0.21(+8.14%)
Oct 08, 2008 2.560 2.620 2.310 2.580 53,535 -0.13(-4.87%)
Oct 07, 2008 3.000 3.000 2.550 2.712 84,433 -0.26(-8.69%)
Oct 06, 2008 3.300 3.346 2.550 2.970 44,159 -0.37(-11.08%)
Oct 03, 2008 3.970 3.990 3.300 3.340 49,530 -0.70(-17.33%)
Oct 02, 2008 3.900 4.430 3.670 4.040 10,915 +0.00(+0.00%)
Oct 01, 2008 4.000 4.190 3.720 4.040 16,056 +0.12(+3.06%)
Sep 30, 2008 3.490 3.920 3.330 3.920 59,245 +0.46(+13.13%)
Sep 29, 2008 4.010 4.010 3.030 3.465 55,396 -0.75(-17.89%)
Sep 26, 2008 4.120 4.250 4.100 4.220 13,070 -0.11(-2.54%)
Sep 25, 2008 4.230 4.340 4.230 4.330 12,076 +0.12(+2.85%)
Sep 24, 2008 4.190 4.380 4.020 4.210 5,839 -0.04(-0.94%)
Sep 23, 2008 4.410 4.410 4.020 4.250 28,271 -0.11(-2.61%)
Sep 22, 2008 4.180 4.400 4.180 4.364 13,620 +0.22(+5.21%)
Sep 19, 2008 4.100 4.400 4.090 4.148 49,801 +0.10(+2.42%)
Sep 18, 2008 4.350 4.430 3.940 4.050 91,935 -0.25(-5.81%)
Sep 17, 2008 4.300 4.430 4.150 4.300 42,748 +0.05(+1.18%)
Sep 16, 2008 4.550 4.580 4.070 4.250 87,664 -0.40(-8.60%)
Sep 15, 2008 4.930 5.130 4.550 4.650 57,798 -0.20(-4.19%)
Sep 12, 2008 4.690 4.950 4.610 4.854 7,048 +0.04(+0.90%)
Sep 11, 2008 5.020 5.020 4.670 4.810 51,422 -0.30(-5.87%)
Sep 10, 2008 5.130 5.330 4.890 5.110 51,077 +0.08(+1.59%)
Sep 09, 2008 5.430 5.430 5.000 5.030 28,083 -0.32(-5.98%)
Sep 08, 2008 5.980 5.990 5.345 5.350 72,337 -0.64(-10.68%)
Sep 05, 2008 5.850 6.080 5.800 5.990 18,580 -0.01(-0.17%)
Sep 04, 2008 6.330 6.330 5.810 6.000 48,000 -0.25(-4.03%)
Sep 03, 2008 6.350 6.380 6.238 6.252 14,314 -0.03(-0.44%)
Sep 02, 2008 6.200 6.280 6.180 6.280 18,772 +0.10(+1.61%)
Aug 29, 2008 6.200 6.300 6.110 6.180 70,934 -0.01(-0.16%)
Aug 28, 2008 5.970 6.200 5.900 6.190 13,185 +0.33(+5.63%)
Aug 27, 2008 5.770 6.090 5.770 5.860 17,550 +0.17(+2.99%)
Aug 26, 2008 5.720 5.750 5.620 5.690 17,000 +0.01(+0.18%)
Aug 25, 2008 5.630 5.800 5.600 5.680 20,015 -0.11(-1.90%)
Aug 22, 2008 5.700 5.800 5.530 5.790 15,405 +0.09(+1.58%)
Aug 21, 2008 5.790 5.790 5.600 5.700 13,926 -0.09(-1.55%)
Aug 20, 2008 5.800 5.800 5.560 5.790 14,284 -0.01(-0.17%)
Aug 19, 2008 5.500 5.960 5.500 5.800 69,461 +0.25(+4.50%)
Aug 18, 2008 5.430 5.640 5.300 5.550 39,488 +0.24(+4.58%)
Aug 15, 2008 5.250 5.320 5.250 5.307 12,665 +0.15(+2.85%)
Aug 14, 2008 5.100 5.330 5.030 5.160 43,050 +0.10(+1.98%)
Aug 13, 2008 5.250 5.250 5.050 5.060 15,425 -0.09(-1.75%)
Aug 12, 2008 4.830 5.230 4.830 5.150 29,004 +0.26(+5.31%)
Aug 11, 2008 4.980 5.180 4.780 4.890 18,752 -0.03(-0.61%)
Aug 08, 2008 5.030 5.066 4.880 4.920 31,520 -0.01(-0.20%)
Aug 07, 2008 5.160 5.170 4.930 4.930 34,506 -0.25(-4.83%)
Aug 06, 2008 5.680 5.730 5.040 5.180 20,173 -0.32(-5.82%)
Aug 05, 2008 5.250 5.620 5.250 5.500 14,778 +0.39(+7.63%)
Aug 04, 2008 5.400 5.550 5.110 5.110 18,367 -0.33(-6.07%)
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.