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

Lattice Semicond (NQ: LSCC )

72.96 +1.38 (+1.93%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jan 30, 2015 7.340 7.400 7.080 7.130 1,645,125 -0.23(-3.13%)
Jan 29, 2015 7.210 7.465 7.070 7.360 1,447,695 +0.18(+2.51%)
Jan 28, 2015 7.320 7.390 7.000 7.180 3,976,753 -0.12(-1.64%)
Jan 27, 2015 6.750 7.660 6.750 7.300 10,330,876 +0.71(+10.77%)
Jan 26, 2015 6.620 6.640 6.520 6.590 676,791 -0.03(-0.45%)
Jan 23, 2015 6.660 6.800 6.590 6.620 891,285 -0.07(-1.05%)
Jan 22, 2015 6.780 6.800 6.600 6.690 1,055,864 -0.09(-1.33%)
Jan 21, 2015 6.700 6.810 6.600 6.780 684,123 +0.04(+0.59%)
Jan 20, 2015 6.690 6.830 6.640 6.740 606,997 +0.04(+0.60%)
Jan 16, 2015 6.470 6.740 6.450 6.700 1,154,847 +0.19(+2.92%)
Jan 15, 2015 6.760 6.870 6.500 6.510 1,026,453 -0.24(-3.56%)
Jan 14, 2015 6.660 6.770 6.620 6.750 604,274 +0.04(+0.60%)
Jan 13, 2015 6.730 6.910 6.630 6.710 1,272,301 +0.00(+0.00%)
Jan 12, 2015 6.740 6.800 6.620 6.710 712,902 -0.05(-0.74%)
Jan 09, 2015 6.780 6.870 6.710 6.760 526,137 -0.03(-0.44%)
Jan 08, 2015 6.810 6.880 6.750 6.790 568,048 +0.05(+0.74%)
Jan 07, 2015 6.690 6.760 6.640 6.740 734,728 +0.11(+1.66%)
Jan 06, 2015 6.770 6.790 6.550 6.630 1,601,289 -0.14(-2.07%)
Jan 05, 2015 6.840 6.940 6.760 6.770 790,914 -0.14(-2.03%)
Jan 02, 2015 6.920 7.000 6.780 6.910 707,961 +0.02(+0.29%)
Dec 31, 2014 6.850 6.890 6.890 6.890 669,300 +0.07(+1.03%)
Dec 30, 2014 6.820 6.900 6.810 6.820 412,984 -0.02(-0.29%)
Dec 29, 2014 6.830 6.880 6.780 6.840 374,596 +0.01(+0.15%)
Dec 26, 2014 6.840 6.860 6.790 6.830 254,778 -0.02(-0.29%)
Dec 24, 2014 6.790 6.850 6.850 6.850 394,200 +0.05(+0.74%)
Dec 23, 2014 6.790 6.870 6.690 6.800 589,511 +0.05(+0.74%)
Dec 22, 2014 6.660 6.850 6.630 6.750 768,520 +0.08(+1.20%)
Dec 19, 2014 6.550 6.710 6.460 6.670 1,750,517 +0.10(+1.52%)
Dec 18, 2014 6.460 6.580 6.320 6.570 1,103,563 +0.20(+3.14%)
Dec 17, 2014 6.390 6.403 6.200 6.370 1,919,316 +0.00(+0.00%)
Dec 16, 2014 6.300 6.490 6.210 6.370 2,970,580 +0.03(+0.47%)
Dec 15, 2014 6.320 6.390 6.050 6.340 1,619,887 +0.06(+0.96%)
Dec 12, 2014 6.400 6.490 6.260 6.280 1,013,994 -0.20(-3.09%)
Dec 11, 2014 6.170 6.510 6.160 6.480 1,438,130 +0.35(+5.71%)
Dec 10, 2014 6.550 6.580 6.105 6.130 1,653,107 -0.48(-7.26%)
Dec 09, 2014 6.380 6.620 6.320 6.610 831,562 +0.13(+2.01%)
Dec 08, 2014 6.710 6.730 6.460 6.480 1,105,218 -0.26(-3.86%)
Dec 05, 2014 6.560 6.770 6.560 6.740 821,489 +0.19(+2.90%)
Dec 04, 2014 6.580 6.620 6.460 6.550 637,686 -0.04(-0.61%)
Dec 03, 2014 6.450 6.620 6.450 6.590 818,725 +0.12(+1.85%)
Dec 02, 2014 6.470 6.500 6.410 6.470 481,419 +0.03(+0.47%)
Dec 01, 2014 6.520 6.570 6.391 6.440 693,110 -0.11(-1.68%)
Nov 28, 2014 6.660 6.660 6.550 6.550 214,323 -0.13(-1.95%)
Nov 26, 2014 6.520 6.680 6.680 6.680 583,200 +0.13(+1.98%)
Nov 25, 2014 6.640 6.730 6.520 6.550 471,016 -0.08(-1.21%)
Nov 24, 2014 6.650 6.710 6.570 6.630 495,121 -0.01(-0.15%)
Nov 21, 2014 6.600 6.750 6.570 6.640 603,996 +0.13(+2.00%)
Nov 20, 2014 6.600 6.600 6.420 6.510 399,192 +0.08(+1.24%)
Nov 19, 2014 6.610 6.610 6.420 6.430 602,642 -0.17(-2.58%)
Nov 18, 2014 6.400 6.600 6.360 6.600 742,968 +0.23(+3.61%)
Nov 17, 2014 6.510 6.560 6.360 6.370 687,237 -0.17(-2.60%)
Nov 14, 2014 6.540 6.580 6.450 6.540 593,240 +0.02(+0.31%)
Nov 13, 2014 6.620 6.640 6.500 6.520 559,807 -0.09(-1.36%)
Nov 12, 2014 6.600 6.620 6.560 6.610 494,906 -0.00(-0.08%)
Nov 11, 2014 6.600 6.620 6.520 6.615 774,781 -0.00(-0.08%)
Nov 10, 2014 6.560 6.640 6.500 6.620 851,511 +0.10(+1.53%)
Nov 07, 2014 6.560 6.620 6.405 6.520 853,009 -0.02(-0.31%)
Nov 06, 2014 6.850 6.850 6.485 6.540 1,188,589 -0.16(-2.39%)
Nov 05, 2014 6.530 6.720 6.440 6.700 876,013 +0.20(+3.08%)
Nov 04, 2014 6.560 6.650 6.470 6.500 1,264,519 -0.09(-1.37%)
Nov 03, 2014 6.720 6.850 6.580 6.590 992,674 -0.12(-1.79%)
Oct 31, 2014 6.440 6.870 6.350 6.710 1,601,807 +0.41(+6.51%)
Oct 30, 2014 6.440 6.440 6.070 6.300 1,511,598 -0.15(-2.33%)
Oct 29, 2014 6.610 6.690 6.450 6.450 1,135,631 -0.15(-2.27%)
Oct 28, 2014 6.480 6.600 6.372 6.600 855,624 +0.13(+2.09%)
Oct 27, 2014 6.480 6.490 6.490 6.465 1,293,707 -0.03(-0.39%)
Oct 24, 2014 6.330 6.600 6.220 6.490 2,123,769 +0.07(+1.09%)
Oct 23, 2014 6.620 6.680 6.410 6.420 2,552,634 -0.04(-0.62%)
Oct 22, 2014 6.630 6.700 6.450 6.460 1,116,775 -0.15(-2.27%)
Oct 21, 2014 6.550 6.650 6.500 6.610 702,728 +0.11(+1.69%)
Oct 20, 2014 6.400 6.540 6.350 6.500 1,066,407 +0.08(+1.25%)
Oct 17, 2014 6.500 6.580 6.390 6.420 2,173,249 +0.02(+0.31%)
Oct 16, 2014 6.250 6.430 6.209 6.400 1,613,164 +0.08(+1.27%)
Oct 15, 2014 5.950 6.330 5.940 6.320 2,083,205 +0.27(+4.46%)
Oct 14, 2014 6.240 6.260 6.040 6.050 1,164,842 -0.09(-1.47%)
Oct 13, 2014 6.090 6.300 6.045 6.140 1,764,165 +0.05(+0.82%)
Oct 10, 2014 6.540 6.570 5.950 6.090 3,218,671 -0.54(-8.14%)
Oct 09, 2014 6.810 6.810 6.630 6.630 1,040,345 -0.17(-2.50%)
Oct 08, 2014 6.670 6.840 6.570 6.800 1,923,894 +0.10(+1.49%)
Oct 07, 2014 6.730 6.750 6.530 6.700 1,730,872 -0.07(-1.03%)
Oct 06, 2014 6.900 6.950 6.630 6.770 1,301,720 -0.12(-1.74%)
Oct 03, 2014 7.070 7.120 6.890 6.890 1,306,216 -0.11(-1.57%)
Oct 02, 2014 7.220 7.290 6.910 7.000 2,244,035 -0.24(-3.31%)
Oct 01, 2014 7.470 7.530 7.230 7.240 1,466,062 -0.26(-3.47%)
Sep 30, 2014 7.590 7.610 7.440 7.500 1,822,937 -0.06(-0.79%)
Sep 29, 2014 7.420 7.663 7.400 7.560 1,110,932 +0.02(+0.27%)
Sep 26, 2014 7.490 7.570 7.435 7.540 783,271 +0.10(+1.34%)
Sep 25, 2014 7.560 7.570 7.430 7.440 970,810 -0.12(-1.59%)
Sep 24, 2014 7.610 7.650 7.520 7.560 737,237 -0.01(-0.13%)
Sep 23, 2014 7.580 7.730 7.500 7.570 1,093,530 -0.04(-0.53%)
Sep 22, 2014 7.490 7.660 7.490 7.610 1,248,886 +0.04(+0.53%)
Sep 19, 2014 7.600 7.760 7.530 7.570 2,079,894 +0.02(+0.26%)
Sep 18, 2014 7.370 7.550 7.350 7.550 1,044,142 +0.24(+3.28%)
Sep 17, 2014 7.290 7.440 7.260 7.310 1,160,405 -0.01(-0.14%)
Sep 16, 2014 7.200 7.320 7.121 7.320 1,107,161 +0.09(+1.24%)
Sep 15, 2014 7.510 7.520 7.210 7.230 923,090 -0.29(-3.86%)
Sep 12, 2014 7.680 7.680 7.505 7.520 606,747 -0.16(-2.08%)
Sep 11, 2014 7.480 7.680 7.450 7.680 890,177 +0.14(+1.86%)
Sep 10, 2014 7.700 7.770 7.410 7.540 1,615,694 -0.14(-1.82%)
Sep 09, 2014 7.650 7.790 7.590 7.680 1,453,062 +0.00(+0.00%)
Sep 08, 2014 7.640 7.750 7.580 7.680 758,370 +0.04(+0.52%)
Sep 05, 2014 7.450 7.650 7.450 7.640 609,416 +0.14(+1.87%)
Sep 04, 2014 7.480 7.600 7.450 7.500 997,312 +0.04(+0.54%)
Sep 03, 2014 7.520 7.520 7.400 7.460 674,532 -0.02(-0.27%)
Sep 02, 2014 7.520 7.560 7.450 7.480 716,284 -0.03(-0.40%)
Aug 29, 2014 7.430 7.510 7.510 7.510 879,600 +0.11(+1.49%)
Aug 28, 2014 7.390 7.470 7.350 7.400 900,364 -0.03(-0.40%)
Aug 27, 2014 7.470 7.520 7.410 7.430 989,254 -0.09(-1.20%)
Aug 26, 2014 7.460 7.540 7.320 7.520 1,090,732 +0.10(+1.35%)
Aug 25, 2014 7.560 7.570 7.350 7.420 1,351,083 -0.11(-1.40%)
Aug 22, 2014 7.350 7.530 7.290 7.525 1,296,429 +0.18(+2.38%)
Aug 21, 2014 7.270 7.380 7.235 7.350 955,479 +0.06(+0.82%)
Aug 20, 2014 7.230 7.310 7.230 7.290 642,681 +0.04(+0.55%)
Aug 19, 2014 7.230 7.320 7.204 7.250 506,113 +0.01(+0.14%)
Aug 18, 2014 7.230 7.240 7.158 7.240 654,903 +0.06(+0.84%)
Aug 15, 2014 7.200 7.210 7.020 7.180 1,044,906 +0.06(+0.84%)
Aug 14, 2014 7.110 7.190 7.090 7.120 500,230 -0.02(-0.28%)
Aug 13, 2014 7.180 7.180 7.100 7.140 941,850 +0.00(+0.00%)
Aug 12, 2014 7.180 7.275 7.090 7.140 1,043,182 -0.11(-1.52%)
Aug 11, 2014 7.130 7.290 7.100 7.250 886,700 +0.14(+1.97%)
Aug 08, 2014 7.030 7.160 7.000 7.110 1,080,432 +0.08(+1.14%)
Aug 07, 2014 7.100 7.180 7.100 7.030 1,328,724 -0.07(-0.99%)
Aug 06, 2014 6.920 7.150 6.860 7.100 1,446,397 +0.14(+2.01%)
Aug 05, 2014 6.790 6.990 6.730 6.960 1,310,116 +0.12(+1.75%)
Aug 04, 2014 6.870 6.935 6.810 6.840 1,337,987 -0.02(-0.29%)
Aug 01, 2014 6.850 6.950 6.810 6.860 1,121,435 +0.02(+0.29%)
Jul 31, 2014 6.860 6.920 6.750 6.840 1,784,962 -0.14(-2.01%)
Jul 30, 2014 7.050 7.050 6.850 6.980 1,325,007 +0.02(+0.29%)
Jul 29, 2014 7.100 7.140 6.940 6.960 1,843,869 -0.14(-1.97%)
Jul 28, 2014 7.080 7.150 6.960 7.100 2,293,579 +0.04(+0.57%)
Jul 25, 2014 6.200 7.230 6.030 7.060 8,189,997 -0.33(-4.47%)
Jul 24, 2014 7.490 7.700 7.320 7.390 3,598,043 -0.02(-0.27%)
Jul 23, 2014 8.140 8.140 7.210 7.410 6,516,174 -0.73(-8.97%)
Jul 22, 2014 7.960 8.190 7.890 8.140 1,606,991 +0.22(+2.78%)
Jul 21, 2014 7.780 7.930 7.710 7.920 1,924,442 +0.09(+1.15%)
Jul 18, 2014 7.680 7.930 7.620 7.830 952,656 +0.13(+1.69%)
Jul 17, 2014 7.870 7.960 7.690 7.700 887,012 -0.22(-2.78%)
Jul 16, 2014 8.100 8.120 7.910 7.920 871,819 -0.10(-1.25%)
Jul 15, 2014 8.100 8.180 7.960 8.020 740,398 -0.11(-1.35%)
Jul 14, 2014 8.190 8.250 8.020 8.130 1,366,607 +0.03(+0.37%)
Jul 11, 2014 7.970 8.170 7.950 8.100 1,582,190 +0.13(+1.63%)
Jul 10, 2014 7.720 8.040 7.580 7.970 2,360,991 +0.09(+1.14%)
Jul 09, 2014 8.010 8.090 7.691 7.880 3,312,578 -0.10(-1.25%)
Jul 08, 2014 8.200 8.230 7.930 7.980 2,310,157 -0.26(-3.16%)
Jul 07, 2014 8.500 8.500 8.110 8.240 1,651,136 -0.26(-3.06%)
Jul 03, 2014 8.310 8.500 8.500 8.500 1,072,300 +0.22(+2.66%)
Jul 02, 2014 8.230 8.380 8.230 8.280 1,185,603 +0.05(+0.61%)
Jul 01, 2014 8.300 8.350 8.170 8.230 973,724 -0.02(-0.24%)
Jun 30, 2014 8.170 8.300 8.070 8.250 1,197,498 +0.07(+0.86%)
Jun 27, 2014 7.920 8.180 7.901 8.180 3,732,698 +0.25(+3.15%)
Jun 26, 2014 8.100 8.100 7.900 7.930 963,863 -0.15(-1.86%)
Jun 25, 2014 8.100 8.120 7.890 8.080 1,160,826 -0.04(-0.49%)
Jun 24, 2014 8.370 8.375 8.110 8.120 932,268 -0.19(-2.29%)
Jun 23, 2014 8.470 8.490 8.200 8.310 985,724 -0.10(-1.19%)
Jun 20, 2014 8.300 8.420 8.200 8.410 1,375,607 +0.14(+1.69%)
Jun 19, 2014 8.250 8.290 8.140 8.270 939,841 +0.06(+0.73%)
Jun 18, 2014 8.340 8.370 8.120 8.210 834,112 -0.10(-1.20%)
Jun 17, 2014 8.050 8.390 7.980 8.310 1,743,972 +0.23(+2.85%)
Jun 16, 2014 8.070 8.119 8.030 8.080 740,434 +0.03(+0.37%)
Jun 13, 2014 8.100 8.150 7.970 8.050 1,264,007 +0.00(+0.00%)
Jun 12, 2014 8.250 8.300 8.040 8.050 839,404 -0.19(-2.31%)
Jun 11, 2014 8.120 8.350 8.114 8.240 963,412 +0.09(+1.10%)
Jun 10, 2014 8.160 8.190 8.020 8.150 981,407 -0.06(-0.73%)
Jun 06, 2014 8.300 8.370 8.190 8.210 778,790 -0.04(-0.48%)
Jun 05, 2014 8.040 8.270 7.985 8.250 1,594,575 +0.24(+3.00%)
Jun 04, 2014 7.950 8.080 7.860 8.010 1,006,919 +0.04(+0.50%)
Jun 03, 2014 7.750 8.000 7.720 7.970 1,231,323 +0.20(+2.57%)
Jun 02, 2014 7.900 7.990 7.700 7.770 1,281,863 -0.14(-1.77%)
May 30, 2014 8.050 8.070 7.885 7.910 725,790 -0.06(-0.75%)
May 29, 2014 8.020 8.050 7.940 7.970 817,222 +0.02(+0.25%)
May 28, 2014 8.100 8.110 7.850 7.950 1,729,104 -0.13(-1.61%)
May 27, 2014 8.030 8.270 8.000 8.080 1,272,177 +0.17(+2.15%)
May 23, 2014 7.900 7.910 7.910 7.910 1,174,800 -0.01(-0.13%)
May 22, 2014 8.040 8.070 7.880 7.920 549,916 -0.06(-0.75%)
May 21, 2014 7.930 8.010 7.860 7.980 693,291 +0.09(+1.14%)
May 20, 2014 8.080 8.080 7.860 7.890 1,206,857 -0.24(-2.95%)
May 19, 2014 8.070 8.200 8.020 8.130 908,679 +0.01(+0.06%)
May 16, 2014 7.880 8.130 7.850 8.125 900,242 +0.25(+3.11%)
May 15, 2014 8.190 8.190 7.870 7.880 1,469,242 -0.34(-4.14%)
May 14, 2014 8.330 8.420 8.200 8.220 1,201,339 -0.12(-1.44%)
May 13, 2014 8.410 8.510 8.290 8.340 1,140,830 -0.13(-1.53%)
May 12, 2014 7.940 8.575 7.910 8.470 2,121,309 +0.60(+7.62%)
May 09, 2014 7.750 7.930 7.650 7.870 1,367,125 +0.08(+1.03%)
May 08, 2014 7.970 8.070 7.730 7.790 949,034 -0.17(-2.14%)
May 07, 2014 7.840 8.000 7.810 7.960 1,478,210 +0.16(+2.05%)
May 06, 2014 8.100 8.120 7.800 7.800 1,891,146 -0.33(-4.00%)
May 05, 2014 8.150 8.210 8.050 8.125 988,209 -0.05(-0.67%)
May 02, 2014 8.490 8.540 8.150 8.180 1,425,704 -0.28(-3.31%)
May 01, 2014 8.440 8.510 8.240 8.460 1,873,019 +0.04(+0.48%)
Apr 30, 2014 8.180 8.470 8.089 8.420 2,293,443 +0.19(+2.31%)
Apr 29, 2014 8.460 8.530 8.180 8.230 1,722,013 -0.23(-2.72%)
Apr 28, 2014 8.810 8.990 8.270 8.460 2,579,946 -0.27(-3.09%)
Apr 25, 2014 8.630 9.190 8.310 8.730 3,875,014 +0.62(+7.64%)
Apr 24, 2014 8.180 8.230 7.840 8.110 1,269,404 +0.00(+0.00%)
Apr 23, 2014 8.190 8.250 8.070 8.110 702,637 -0.09(-1.10%)
Apr 22, 2014 8.050 8.340 7.940 8.200 1,402,020 +0.16(+1.99%)
Apr 21, 2014 8.000 8.050 7.790 8.040 1,501,018 +0.04(+0.50%)
Apr 17, 2014 7.780 8.000 8.000 8.000 680,900 +0.18(+2.30%)
Apr 16, 2014 7.930 7.930 7.580 7.820 1,476,797 -0.04(-0.51%)
Apr 15, 2014 7.830 7.930 7.620 7.860 1,016,108 +0.07(+0.90%)
Apr 14, 2014 7.900 7.980 7.665 7.790 852,544 -0.05(-0.64%)
Apr 11, 2014 8.020 8.090 7.770 7.840 1,147,207 -0.27(-3.33%)
Apr 10, 2014 8.170 8.192 7.870 8.110 2,135,535 -0.04(-0.49%)
Apr 09, 2014 7.900 8.165 7.840 8.150 1,299,533 +0.28(+3.56%)
Apr 08, 2014 7.670 7.895 7.670 7.870 1,417,001 +0.20(+2.61%)
Apr 07, 2014 7.590 7.800 7.370 7.670 1,581,283 +0.06(+0.79%)
Apr 04, 2014 8.270 8.270 7.490 7.610 1,968,794 -0.58(-7.08%)
Apr 03, 2014 8.270 8.470 8.150 8.190 1,460,574 -0.06(-0.73%)
Apr 02, 2014 8.510 8.520 8.055 8.250 1,465,828 -0.01(-0.12%)
Apr 01, 2014 7.890 8.350 7.890 8.260 2,440,647 +0.42(+5.36%)
Mar 31, 2014 7.580 8.090 7.530 7.840 2,046,387 +0.29(+3.84%)
Mar 28, 2014 7.620 7.770 7.510 7.550 872,145 -0.09(-1.18%)
Mar 27, 2014 7.430 7.670 7.400 7.640 1,121,642 +0.19(+2.55%)
Mar 26, 2014 7.720 7.740 7.450 7.450 1,104,677 -0.23(-2.99%)
Mar 25, 2014 7.660 7.850 7.540 7.680 1,018,660 +0.03(+0.39%)
Mar 24, 2014 7.550 7.690 7.400 7.650 1,000,272 +0.11(+1.46%)
Mar 21, 2014 7.920 7.950 7.430 7.540 1,364,564 -0.34(-4.31%)
Mar 20, 2014 7.670 7.930 7.650 7.880 1,132,332 +0.18(+2.34%)
Mar 19, 2014 7.730 7.870 7.620 7.700 951,131 -0.01(-0.13%)
Mar 18, 2014 7.620 7.730 7.600 7.710 980,763 +0.12(+1.58%)
Mar 17, 2014 7.650 7.705 7.560 7.590 674,849 -0.03(-0.39%)
Mar 14, 2014 7.560 7.740 7.560 7.620 772,962 +0.04(+0.53%)
Mar 13, 2014 7.760 7.810 7.490 7.580 695,193 -0.15(-1.94%)
Mar 12, 2014 7.530 7.800 7.530 7.730 970,740 +0.19(+2.52%)
Mar 11, 2014 7.670 7.685 7.500 7.540 925,784 -0.14(-1.82%)
Mar 10, 2014 7.800 7.830 7.660 7.680 827,027 -0.11(-1.41%)
Mar 07, 2014 7.830 7.860 7.750 7.790 482,588 -0.01(-0.13%)
Mar 06, 2014 7.870 7.900 7.760 7.800 588,490 -0.07(-0.89%)
Mar 05, 2014 7.890 7.980 7.810 7.870 809,197 -0.03(-0.38%)
Mar 04, 2014 7.770 8.000 7.750 7.900 1,579,904 +0.22(+2.86%)
Mar 03, 2014 7.550 7.740 7.500 7.680 878,364 +0.11(+1.45%)
Feb 28, 2014 7.720 7.750 7.550 7.570 1,378,881 -0.13(-1.69%)
Feb 27, 2014 7.670 7.720 7.640 7.700 525,730 +0.01(+0.13%)
Feb 26, 2014 7.720 7.750 7.650 7.690 1,002,550 +0.00(+0.00%)
Feb 25, 2014 7.710 7.750 7.620 7.690 821,942 -0.01(-0.13%)
Feb 24, 2014 7.720 7.750 7.660 7.700 941,712 +0.01(+0.13%)
Feb 21, 2014 7.850 7.860 7.660 7.690 963,696 -0.16(-2.04%)
Feb 20, 2014 7.800 7.850 7.680 7.850 1,376,597 +0.08(+1.03%)
Feb 19, 2014 7.700 7.800 7.660 7.770 1,790,632 +0.04(+0.52%)
Feb 18, 2014 7.720 7.780 7.520 7.730 1,619,888 +0.00(+0.00%)
Feb 14, 2014 7.360 7.730 7.730 7.730 1,781,000 +0.36(+4.88%)
Feb 13, 2014 7.150 7.700 7.120 7.370 3,665,137 +0.19(+2.65%)
Feb 12, 2014 7.000 7.200 6.930 7.180 1,630,519 +0.08(+1.13%)
Feb 11, 2014 6.830 7.180 6.800 7.100 2,540,139 +0.23(+3.35%)
Feb 10, 2014 6.810 6.920 6.625 6.870 3,068,891 +0.06(+0.88%)
Feb 07, 2014 6.450 6.810 5.910 6.810 9,081,008 +0.87(+14.65%)
Feb 06, 2014 5.620 6.060 5.550 5.940 4,877,187 +0.36(+6.45%)
Feb 05, 2014 5.600 5.670 5.520 5.580 491,223 -0.02(-0.36%)
Feb 04, 2014 5.670 5.670 5.570 5.600 581,012 -0.04(-0.71%)
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.