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

Extra Space Storage Inc (NY: EXR )

151.89 +0.54 (+0.36%)
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 (%)
Apr 30, 2008 10.40 10.47 10.02 10.15 806,998 -0.24(-2.26%)
Apr 29, 2008 10.38 10.50 10.18 10.38 1,104,275 +0.04(+0.41%)
Apr 28, 2008 10.41 10.46 10.24 10.34 970,503 -0.06(-0.58%)
Apr 25, 2008 10.40 10.49 10.15 10.40 399,761 +0.07(+0.64%)
Apr 24, 2008 10.22 10.35 9.956 10.34 1,536,986 +0.13(+1.30%)
Apr 23, 2008 10.06 10.28 9.938 10.20 698,295 +0.19(+1.87%)
Apr 22, 2008 10.14 10.19 9.907 10.02 570,262 -0.20(-1.95%)
Apr 21, 2008 10.32 10.37 10.18 10.21 428,114 -0.17(-1.63%)
Apr 18, 2008 10.32 10.73 10.32 10.38 612,965 +0.07(+0.64%)
Apr 17, 2008 10.21 10.60 10.10 10.32 803,688 +0.04(+0.35%)
Apr 16, 2008 10.15 10.30 10.11 10.28 1,073,068 +0.21(+2.03%)
Apr 15, 2008 10.02 10.09 9.956 10.08 510,900 +0.11(+1.15%)
Apr 14, 2008 9.913 10.28 9.835 9.962 841,983 +0.01(+0.06%)
Apr 11, 2008 9.944 10.17 9.877 9.956 1,083,398 -0.09(-0.90%)
Apr 10, 2008 10.05 10.14 9.913 10.05 869,305 +0.02(+0.18%)
Apr 09, 2008 10.42 10.46 9.992 10.03 748,909 -0.34(-3.26%)
Apr 08, 2008 10.26 10.46 10.15 10.37 1,075,521 +0.08(+0.76%)
Apr 07, 2008 10.20 10.34 10.15 10.29 971,622 +0.07(+0.65%)
Apr 04, 2008 10.32 10.38 10.08 10.22 1,217,502 -0.12(-1.17%)
Apr 03, 2008 10.34 10.45 10.27 10.34 1,345,915 -0.12(-1.15%)
Apr 02, 2008 10.23 10.55 10.20 10.46 2,681,843 +0.31(+3.09%)
Apr 01, 2008 9.751 10.15 9.751 10.15 1,182,899 +0.39(+3.95%)
Mar 31, 2008 9.546 9.913 9.515 9.763 2,111,119 +0.21(+2.15%)
Mar 28, 2008 9.853 9.920 9.509 9.558 1,250,147 -0.30(-3.06%)
Mar 27, 2008 10.11 10.11 9.859 9.859 682,078 -0.25(-2.45%)
Mar 26, 2008 9.913 10.18 9.889 10.11 815,782 +0.10(+1.02%)
Mar 25, 2008 10.01 10.05 9.395 10.00 1,394,566 -0.34(-3.27%)
Mar 24, 2008 10.34 10.50 10.32 10.34 1,054,848 +0.07(+0.65%)
Mar 21, 2008 10.24 10.34 10.17 10.28 3,328,957 +0.00(+0.00%)
Mar 20, 2008 10.24 10.34 10.17 10.28 3,328,957 +0.19(+1.91%)
Mar 19, 2008 10.11 10.31 10.08 10.08 1,343,800 +0.02(+0.24%)
Mar 18, 2008 9.660 10.07 9.630 10.06 1,273,015 +0.54(+5.64%)
Mar 17, 2008 9.154 9.648 9.124 9.522 1,236,462 +0.08(+0.89%)
Mar 14, 2008 9.690 9.708 9.274 9.437 1,066,981 -0.18(-1.88%)
Mar 13, 2008 9.298 9.672 9.160 9.618 1,131,159 +0.23(+2.44%)
Mar 12, 2008 9.461 9.678 9.365 9.389 1,431,519 -0.31(-3.23%)
Mar 11, 2008 9.335 9.708 9.274 9.702 1,576,093 +0.64(+7.05%)
Mar 10, 2008 9.087 9.130 8.967 9.063 1,860,677 -0.01(-0.13%)
Mar 07, 2008 8.943 9.111 8.894 9.075 2,419,529 +0.05(+0.53%)
Mar 06, 2008 9.124 9.136 8.925 9.027 865,191 -0.13(-1.45%)
Mar 05, 2008 9.202 9.310 9.051 9.160 508,283 -0.06(-0.65%)
Mar 04, 2008 9.142 9.274 9.027 9.220 816,567 +0.04(+0.46%)
Mar 03, 2008 9.075 9.178 9.003 9.178 628,843 +0.09(+1.00%)
Feb 29, 2008 9.027 9.220 8.925 9.087 1,030,664 -0.08(-0.86%)
Feb 28, 2008 9.316 9.383 9.124 9.166 1,073,780 -0.26(-2.75%)
Feb 27, 2008 9.220 9.437 9.220 9.425 953,969 +0.10(+1.03%)
Feb 26, 2008 9.316 9.371 9.190 9.329 790,700 +0.01(+0.13%)
Feb 25, 2008 9.081 9.316 8.925 9.316 1,035,804 +0.27(+2.93%)
Feb 22, 2008 8.870 9.057 8.762 9.051 509,610 +0.11(+1.21%)
Feb 21, 2008 9.136 9.214 8.900 8.943 1,078,620 -0.10(-1.07%)
Feb 20, 2008 8.720 9.075 8.575 9.039 1,076,113 +0.30(+3.38%)
Feb 19, 2008 9.039 9.449 8.617 8.744 1,122,771 +0.26(+3.06%)
Feb 18, 2008 8.484 8.551 8.370 8.484 0 +0.00(+0.00%)
Feb 15, 2008 8.484 8.551 8.370 8.484 1,190,113 -0.07(-0.78%)
Feb 14, 2008 8.822 8.858 8.545 8.551 618,434 -0.26(-2.94%)
Feb 13, 2008 8.677 8.810 8.539 8.810 742,110 +0.23(+2.67%)
Feb 12, 2008 8.406 8.683 8.352 8.581 993,930 +0.19(+2.23%)
Feb 11, 2008 8.490 8.587 8.394 8.394 1,055,662 -0.10(-1.21%)
Feb 08, 2008 8.629 8.726 8.454 8.496 814,082 -0.17(-1.95%)
Feb 07, 2008 8.599 8.780 8.448 8.665 1,683,223 +0.07(+0.77%)
Feb 06, 2008 8.949 8.979 8.575 8.599 1,024,653 -0.30(-3.32%)
Feb 05, 2008 9.075 9.347 8.840 8.894 1,184,226 -0.34(-3.72%)
Feb 04, 2008 9.298 9.389 9.087 9.238 991,692 -0.16(-1.67%)
Feb 01, 2008 9.130 9.425 9.093 9.395 1,013,879 +0.27(+2.91%)
Jan 31, 2008 8.738 9.190 8.738 9.130 1,263,826 +0.27(+2.99%)
Jan 30, 2008 8.931 9.316 8.810 8.864 1,223,529 -0.15(-1.67%)
Jan 29, 2008 9.202 9.250 8.774 9.015 1,130,329 -0.10(-1.06%)
Jan 28, 2008 8.653 9.178 8.551 9.111 1,285,904 +0.46(+5.30%)
Jan 25, 2008 8.641 8.713 8.412 8.653 1,143,430 +0.14(+1.70%)
Jan 24, 2008 8.593 8.738 8.322 8.508 1,160,346 -0.10(-1.19%)
Jan 23, 2008 7.887 8.707 7.887 8.611 1,762,160 +0.54(+6.73%)
Jan 22, 2008 7.700 8.418 7.700 8.068 1,009,023 +0.08(+0.98%)
Jan 21, 2008 8.044 8.340 7.863 7.990 0 +0.00(+0.00%)
Jan 18, 2008 8.044 8.340 7.863 7.990 978,922 -0.13(-1.56%)
Jan 17, 2008 8.135 8.225 7.966 8.117 1,467,637 +0.04(+0.45%)
Jan 16, 2008 7.821 8.261 7.821 8.080 758,362 +0.27(+3.47%)
Jan 15, 2008 7.911 7.990 7.773 7.809 773,435 -0.24(-3.00%)
Jan 14, 2008 8.008 8.086 7.845 8.050 760,849 +0.11(+1.37%)
Jan 11, 2008 7.809 8.153 7.743 7.942 663,173 +0.05(+0.61%)
Jan 10, 2008 7.731 8.098 7.568 7.893 1,006,832 +0.08(+1.00%)
Jan 09, 2008 7.682 7.845 7.435 7.815 1,384,554 +0.10(+1.33%)
Jan 08, 2008 8.038 8.249 7.700 7.713 1,140,611 -0.25(-3.18%)
Jan 07, 2008 8.062 8.074 7.797 7.966 1,494,959 -0.05(-0.68%)
Jan 04, 2008 8.062 8.092 7.951 8.020 1,026,651 -0.13(-1.63%)
Jan 03, 2008 8.454 8.478 8.141 8.153 883,236 -0.26(-3.08%)
Jan 02, 2008 8.563 8.581 8.303 8.412 1,709,424 -0.21(-2.38%)
Jan 01, 2008 8.442 8.804 8.436 8.617 8,961,277 +0.00(+0.00%)
Dec 31, 2007 8.442 8.804 8.436 8.617 8,961,277 +0.17(+2.07%)
Dec 28, 2007 8.641 8.774 8.309 8.442 1,107,353 -0.25(-2.91%)
Dec 27, 2007 8.786 8.858 8.659 8.695 845,757 -0.13(-1.44%)
Dec 26, 2007 8.810 8.912 8.762 8.822 443,773 -0.01(-0.14%)
Dec 24, 2007 8.695 8.864 8.629 8.834 408,865 +0.22(+2.52%)
Dec 21, 2007 8.551 8.695 8.466 8.617 2,597,801 +0.32(+3.85%)
Dec 20, 2007 8.291 8.322 8.117 8.297 1,021,376 +0.07(+0.81%)
Dec 19, 2007 8.213 8.297 8.110 8.231 1,081,740 +0.04(+0.52%)
Dec 18, 2007 8.026 8.273 7.942 8.189 1,274,606 +0.26(+3.27%)
Dec 17, 2007 8.014 8.068 7.899 7.930 630,006 -0.12(-1.50%)
Dec 14, 2007 8.273 8.418 8.044 8.050 672,791 -0.33(-3.89%)
Dec 13, 2007 8.352 8.436 8.165 8.376 684,897 -0.06(-0.71%)
Dec 12, 2007 8.768 8.888 8.334 8.436 751,065 -0.24(-2.71%)
Dec 11, 2007 9.166 9.256 8.647 8.671 732,160 -0.46(-5.08%)
Dec 10, 2007 8.925 9.142 8.726 9.136 481,153 +0.25(+2.78%)
Dec 07, 2007 8.822 8.925 8.732 8.888 444,238 +0.10(+1.10%)
Dec 06, 2007 8.545 8.792 8.496 8.792 689,706 +0.25(+2.89%)
Dec 05, 2007 8.514 8.720 8.478 8.545 597,336 +0.16(+1.94%)
Dec 04, 2007 8.521 8.545 8.370 8.382 412,762 -0.20(-2.32%)
Dec 03, 2007 8.599 8.647 8.364 8.581 366,992 -0.02(-0.21%)
Nov 30, 2007 8.502 8.671 8.484 8.599 1,163,165 +0.15(+1.78%)
Nov 29, 2007 8.502 8.587 8.358 8.448 661,183 -0.05(-0.64%)
Nov 28, 2007 8.442 8.587 8.400 8.502 1,058,025 +0.19(+2.25%)
Nov 27, 2007 8.297 8.388 8.195 8.316 989,038 +0.10(+1.25%)
Nov 26, 2007 8.635 8.653 8.201 8.213 1,098,987 -0.45(-5.15%)
Nov 23, 2007 8.575 8.732 8.527 8.659 353,891 +0.17(+1.99%)
Nov 21, 2007 8.581 8.647 8.394 8.490 1,144,923 -0.12(-1.40%)
Nov 20, 2007 8.756 8.894 8.442 8.611 1,059,352 -0.18(-2.06%)
Nov 19, 2007 8.792 8.894 8.635 8.792 603,472 -0.11(-1.29%)
Nov 16, 2007 9.081 9.081 8.726 8.906 717,898 -0.16(-1.73%)
Nov 15, 2007 9.009 9.087 8.828 9.063 942,604 +0.04(+0.47%)
Nov 14, 2007 9.190 9.232 8.906 9.021 937,298 -0.14(-1.58%)
Nov 13, 2007 8.900 9.256 8.840 9.166 1,154,873 +0.33(+3.75%)
Nov 12, 2007 8.629 8.961 8.629 8.834 760,352 +0.18(+2.09%)
Nov 09, 2007 8.448 8.695 8.400 8.653 1,268,138 +0.07(+0.84%)
Nov 08, 2007 8.677 8.738 8.394 8.581 1,601,300 -0.05(-0.63%)
Nov 07, 2007 8.822 8.900 8.611 8.635 982,902 -0.31(-3.44%)
Nov 06, 2007 9.015 9.015 8.527 8.943 1,277,922 -0.02(-0.27%)
Nov 05, 2007 8.961 9.142 8.804 8.967 783,071 -0.13(-1.46%)
Nov 02, 2007 9.292 9.401 8.949 9.099 1,538,283 -0.07(-0.72%)
Nov 01, 2007 9.244 9.485 9.142 9.166 1,300,144 -0.31(-3.31%)
Oct 31, 2007 9.172 9.534 9.166 9.479 789,705 +0.31(+3.42%)
Oct 30, 2007 8.894 9.202 8.894 9.166 996,335 +0.15(+1.67%)
Oct 29, 2007 9.021 9.081 8.852 9.015 859,687 +0.07(+0.74%)
Oct 26, 2007 9.118 9.118 8.810 8.949 643,770 -0.01(-0.13%)
Oct 25, 2007 9.027 9.202 8.840 8.961 570,637 -0.02(-0.27%)
Oct 24, 2007 8.997 9.057 8.882 8.985 884,065 -0.06(-0.67%)
Oct 23, 2007 9.178 9.184 9.021 9.045 894,346 -0.04(-0.46%)
Oct 22, 2007 8.894 9.178 8.846 9.087 1,379,247 +0.11(+1.28%)
Oct 19, 2007 9.425 9.425 8.937 8.973 1,228,006 -0.48(-5.04%)
Oct 18, 2007 9.485 9.503 9.310 9.449 735,808 -0.07(-0.76%)
Oct 17, 2007 9.702 9.702 9.154 9.522 605,462 -0.05(-0.50%)
Oct 16, 2007 9.751 9.751 9.564 9.570 509,776 -0.19(-1.92%)
Oct 15, 2007 9.889 9.944 9.642 9.757 881,080 -0.14(-1.46%)
Oct 12, 2007 9.877 9.901 9.787 9.901 462,679 +0.04(+0.43%)
Oct 11, 2007 9.986 10.00 9.733 9.859 548,415 -0.10(-0.97%)
Oct 10, 2007 9.950 9.992 9.847 9.956 361,188 +0.01(+0.06%)
Oct 09, 2007 9.907 10.03 9.805 9.950 650,404 +0.07(+0.73%)
Oct 08, 2007 10.03 10.03 9.769 9.877 284,738 -0.13(-1.33%)
Oct 05, 2007 9.648 10.01 9.648 10.01 727,185 +0.42(+4.40%)
Oct 04, 2007 9.576 9.606 9.491 9.588 249,249 +0.08(+0.82%)
Oct 03, 2007 9.515 9.588 9.449 9.509 981,576 -0.06(-0.63%)
Oct 02, 2007 9.497 9.630 9.407 9.570 865,657 +0.10(+1.08%)
Oct 01, 2007 9.316 9.497 9.310 9.467 968,475 +0.19(+2.01%)
Sep 28, 2007 9.455 9.455 9.178 9.280 540,123 -0.14(-1.54%)
Sep 27, 2007 9.582 9.624 9.401 9.425 774,614 -0.10(-1.01%)
Sep 26, 2007 9.552 9.630 9.455 9.522 347,258 +0.05(+0.57%)
Sep 25, 2007 9.522 9.570 9.335 9.467 583,904 -0.13(-1.38%)
Sep 24, 2007 9.534 9.684 9.497 9.600 279,431 +0.08(+0.89%)
Sep 21, 2007 9.467 9.588 9.395 9.515 925,855 +0.14(+1.48%)
Sep 20, 2007 9.461 9.461 9.310 9.377 373,625 -0.07(-0.77%)
Sep 19, 2007 9.473 9.714 9.292 9.449 1,183,065 -0.02(-0.25%)
Sep 18, 2007 9.244 9.558 9.172 9.473 577,270 +0.29(+3.15%)
Sep 17, 2007 9.087 9.220 8.973 9.184 1,075,770 +0.05(+0.59%)
Sep 14, 2007 8.846 9.136 8.774 9.130 460,191 +0.14(+1.61%)
Sep 13, 2007 8.774 9.075 8.707 8.985 928,674 +0.22(+2.48%)
Sep 12, 2007 8.738 8.864 8.701 8.768 532,993 -0.06(-0.68%)
Sep 11, 2007 8.882 8.900 8.762 8.828 844,762 +0.03(+0.34%)
Sep 10, 2007 8.973 8.973 8.647 8.798 609,111 -0.11(-1.29%)
Sep 07, 2007 8.900 8.985 8.828 8.912 738,628 -0.17(-1.92%)
Sep 06, 2007 9.250 9.335 8.997 9.087 943,434 -0.16(-1.76%)
Sep 05, 2007 9.473 9.895 9.166 9.250 632,493 -0.22(-2.29%)
Sep 04, 2007 9.244 9.546 9.208 9.467 573,290 +0.20(+2.15%)
Aug 31, 2007 9.214 9.401 9.069 9.268 491,202 +0.22(+2.40%)
Aug 30, 2007 9.045 9.166 8.870 9.051 343,443 +0.01(+0.07%)
Aug 29, 2007 8.780 9.069 8.689 9.045 322,548 +0.33(+3.81%)
Aug 28, 2007 8.973 8.973 8.713 8.713 516,907 -0.30(-3.34%)
Aug 27, 2007 9.274 9.280 9.015 9.015 285,401 -0.27(-2.92%)
Aug 24, 2007 9.178 9.292 9.081 9.286 462,513 +0.10(+1.05%)
Aug 23, 2007 9.280 9.316 9.057 9.190 913,915 +0.02(+0.20%)
Aug 22, 2007 9.196 9.335 9.057 9.172 758,859 +0.00(+0.00%)
Aug 21, 2007 9.142 9.238 9.033 9.172 853,219 +0.02(+0.20%)
Aug 20, 2007 9.196 9.304 9.009 9.154 744,598 +0.01(+0.13%)
Aug 17, 2007 8.912 9.841 8.912 9.142 1,445,747 +0.23(+2.57%)
Aug 16, 2007 8.828 9.142 8.671 8.912 1,299,149 +0.29(+3.36%)
Aug 15, 2007 8.828 9.172 8.557 8.623 898,824 -0.21(-2.32%)
Aug 14, 2007 9.063 9.208 8.828 8.828 712,094 -0.32(-3.49%)
Aug 13, 2007 9.196 9.310 9.063 9.148 769,970 +0.07(+0.73%)
Aug 10, 2007 9.184 9.630 9.003 9.081 1,529,494 -0.27(-2.90%)
Aug 09, 2007 9.226 9.365 8.864 9.353 2,160,495 +0.13(+1.37%)
Aug 08, 2007 9.111 9.359 9.057 9.226 1,650,056 +0.18(+2.00%)
Aug 07, 2007 9.045 9.160 8.732 9.045 997,164 +0.00(+0.00%)
Aug 06, 2007 8.671 9.111 8.478 9.045 1,411,419 +0.51(+5.93%)
Aug 03, 2007 8.587 8.738 8.514 8.539 1,038,954 -0.20(-2.28%)
Aug 02, 2007 8.653 8.894 8.563 8.738 725,361 +0.08(+0.98%)
Aug 01, 2007 8.412 8.732 8.201 8.653 1,051,724 +0.19(+2.21%)
Jul 31, 2007 8.430 8.701 8.412 8.466 1,724,018 +0.12(+1.45%)
Jul 30, 2007 8.370 8.508 8.249 8.346 986,053 -0.02(-0.22%)
Jul 27, 2007 8.412 8.744 8.346 8.364 1,373,609 -0.34(-3.88%)
Jul 26, 2007 8.822 8.864 8.508 8.701 1,312,914 -0.27(-2.96%)
Jul 25, 2007 9.214 9.214 8.888 8.967 1,227,509 -0.13(-1.39%)
Jul 24, 2007 9.347 9.383 9.021 9.093 799,489 -0.26(-2.77%)
Jul 23, 2007 9.503 9.546 9.347 9.353 540,289 -0.13(-1.40%)
Jul 20, 2007 9.739 9.757 9.377 9.485 1,063,830 -0.28(-2.84%)
Jul 19, 2007 9.763 9.847 9.745 9.763 602,643 -0.01(-0.12%)
Jul 18, 2007 9.721 9.823 9.570 9.775 811,595 -0.04(-0.37%)
Jul 17, 2007 9.841 9.895 9.727 9.811 504,469 +0.02(+0.18%)
Jul 16, 2007 9.883 9.992 9.793 9.793 539,128 -0.13(-1.28%)
Jul 13, 2007 9.926 9.956 9.817 9.920 477,106 -0.01(-0.12%)
Jul 12, 2007 9.920 9.968 9.799 9.932 532,993 +0.11(+1.17%)
Jul 11, 2007 9.829 9.871 9.763 9.817 844,099 -0.01(-0.06%)
Jul 10, 2007 9.871 9.950 9.805 9.823 857,034 -0.11(-1.15%)
Jul 09, 2007 10.05 10.05 9.835 9.938 731,828 -0.13(-1.26%)
Jul 06, 2007 9.913 10.09 9.811 10.06 716,572 +0.13(+1.34%)
Jul 05, 2007 9.865 10.05 9.865 9.932 971,460 +0.04(+0.43%)
Jul 03, 2007 10.14 10.14 9.883 9.889 688,380 -0.20(-1.97%)
Jul 02, 2007 10.04 10.15 10.02 10.09 837,465 +0.14(+1.39%)
Jun 29, 2007 10.14 10.20 9.895 9.950 1,718,048 -0.17(-1.67%)
Jun 28, 2007 10.31 10.39 10.09 10.12 1,407,771 -0.15(-1.47%)
Jun 27, 2007 10.07 10.31 9.980 10.27 718,893 +0.11(+1.13%)
Jun 26, 2007 10.08 10.25 9.974 10.15 1,246,911 +0.08(+0.84%)
Jun 25, 2007 10.08 10.19 9.944 10.07 1,392,680 -0.01(-0.06%)
Jun 22, 2007 9.974 10.11 9.920 10.08 1,395,168 +0.07(+0.66%)
Jun 21, 2007 9.877 10.02 9.805 10.01 1,090,695 +0.13(+1.34%)
Jun 20, 2007 10.17 10.17 9.877 9.877 803,967 -0.30(-2.96%)
Jun 19, 2007 10.16 10.18 9.968 10.18 1,127,344 -0.02(-0.24%)
Jun 18, 2007 10.23 10.33 10.06 10.20 1,079,584 +0.05(+0.47%)
Jun 15, 2007 10.28 10.28 10.06 10.15 954,710 +0.15(+1.51%)
Jun 14, 2007 10.08 10.15 9.968 10.00 309,945 -0.09(-0.90%)
Jun 13, 2007 10.08 10.13 9.956 10.09 345,102 +0.02(+0.18%)
Jun 12, 2007 10.25 10.35 10.03 10.08 957,530 -0.22(-2.17%)
Jun 11, 2007 10.40 10.41 10.26 10.30 415,084 -0.10(-0.99%)
Jun 08, 2007 10.37 10.53 10.26 10.40 736,140 +0.03(+0.29%)
Jun 07, 2007 10.47 10.52 10.26 10.37 930,996 -0.16(-1.55%)
Jun 06, 2007 10.57 10.59 10.44 10.53 982,736 -0.10(-0.91%)
Jun 05, 2007 10.84 10.90 10.59 10.63 878,924 -0.27(-2.43%)
Jun 04, 2007 10.87 11.05 10.85 10.90 432,936 +0.02(+0.22%)
Jun 01, 2007 10.88 10.94 10.75 10.87 1,123,862 +0.07(+0.67%)
May 31, 2007 10.85 10.97 10.72 10.80 1,274,772 -0.02(-0.22%)
May 30, 2007 10.55 10.85 10.52 10.82 834,812 +0.25(+2.34%)
May 29, 2007 10.44 10.63 10.44 10.58 535,812 +0.22(+2.15%)
May 25, 2007 10.38 10.49 10.35 10.35 411,104 -0.01(-0.06%)
May 24, 2007 10.50 10.85 10.27 10.36 799,157 -0.10(-0.92%)
May 23, 2007 10.70 10.79 10.45 10.46 1,134,807 -0.20(-1.87%)
May 22, 2007 10.63 10.81 10.60 10.66 1,128,837 +0.09(+0.86%)
May 21, 2007 10.62 10.77 10.49 10.56 1,967,953 +0.31(+3.00%)
May 18, 2007 10.37 10.37 10.20 10.26 1,192,683 -0.10(-0.99%)
May 17, 2007 10.61 10.61 10.34 10.36 654,218 -0.26(-2.44%)
May 16, 2007 10.67 10.67 10.54 10.62 538,133 -0.01(-0.06%)
May 15, 2007 10.72 10.84 10.61 10.62 1,958,011 -0.08(-0.73%)
May 14, 2007 10.82 10.92 10.63 10.70 585,065 -0.06(-0.56%)
May 11, 2007 10.74 10.85 10.70 10.76 754,382 +0.12(+1.13%)
May 10, 2007 10.80 10.82 10.64 10.64 621,051 -0.24(-2.22%)
May 09, 2007 10.82 10.91 10.73 10.88 846,254 +0.07(+0.61%)
May 08, 2007 10.97 10.97 10.80 10.82 1,236,464 -0.16(-1.43%)
May 07, 2007 11.05 11.11 10.95 10.97 479,760 -0.11(-0.98%)
May 04, 2007 11.16 11.20 10.91 11.08 1,330,989 -0.09(-0.81%)
May 03, 2007 11.43 11.43 11.16 11.17 940,449 -0.09(-0.80%)
May 02, 2007 11.10 11.30 11.10 11.26 370,972 +0.01(+0.11%)
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.