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

JMP Group Inc (NY: JMP )

N/A UNCHANGED
Last Price Updated: 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 6.677 6.839 6.839 6.839 32,262 +0.18(+2.75%)
Dec 30, 2009 6.867 6.867 6.515 6.656 68,813 -0.25(-3.67%)
Dec 29, 2009 7.008 7.029 6.740 6.909 50,338 -0.09(-1.31%)
Dec 28, 2009 6.966 7.064 6.839 7.001 53,327 +0.03(+0.40%)
Dec 24, 2009 7.092 7.129 6.916 6.973 30,578 -0.08(-1.20%)
Dec 23, 2009 7.015 7.134 6.888 7.057 64,147 +0.04(+0.60%)
Dec 22, 2009 6.916 7.071 6.726 7.015 100,269 +0.13(+1.84%)
Dec 21, 2009 6.628 6.923 6.621 6.888 57,858 +0.25(+3.82%)
Dec 18, 2009 6.227 6.635 6.093 6.635 194,163 +0.45(+7.28%)
Dec 17, 2009 6.417 6.445 6.163 6.185 72,784 -0.25(-3.93%)
Dec 16, 2009 6.790 6.811 6.353 6.438 70,992 -0.32(-4.69%)
Dec 15, 2009 6.797 6.959 6.719 6.755 95,816 -0.14(-2.04%)
Dec 14, 2009 6.705 6.895 6.558 6.895 43,098 +0.23(+3.48%)
Dec 11, 2009 6.895 6.895 6.649 6.663 41,003 -0.23(-3.37%)
Dec 10, 2009 6.867 6.966 6.769 6.895 70,419 +0.07(+1.03%)
Dec 09, 2009 6.726 6.923 6.607 6.825 98,296 +0.08(+1.15%)
Dec 08, 2009 6.712 6.839 6.691 6.747 66,119 -0.01(-0.10%)
Dec 07, 2009 6.762 6.839 6.628 6.755 29,713 -0.01(-0.21%)
Dec 04, 2009 6.586 6.895 6.536 6.769 39,143 +0.31(+4.79%)
Dec 03, 2009 6.670 6.874 6.424 6.459 57,833 -0.18(-2.75%)
Dec 02, 2009 6.726 6.804 6.536 6.642 53,923 -0.13(-1.87%)
Dec 01, 2009 6.368 6.846 6.206 6.769 125,127 +0.44(+6.89%)
Nov 30, 2009 5.952 6.368 5.777 6.332 75,478 +0.37(+6.26%)
Nov 27, 2009 6.248 6.248 5.959 5.959 62,871 -0.36(-5.68%)
Nov 25, 2009 6.438 6.445 6.304 6.318 38,296 -0.09(-1.43%)
Nov 24, 2009 6.522 6.522 6.318 6.410 32,383 -0.08(-1.30%)
Nov 23, 2009 6.529 6.593 6.403 6.494 48,840 +0.02(+0.33%)
Nov 20, 2009 6.522 6.522 6.311 6.473 63,728 -0.04(-0.65%)
Nov 19, 2009 6.783 6.804 6.410 6.515 60,483 -0.31(-4.54%)
Nov 18, 2009 6.846 6.874 6.698 6.825 36,303 -0.04(-0.51%)
Nov 17, 2009 6.895 7.163 6.747 6.860 70,522 -0.07(-1.02%)
Nov 16, 2009 6.994 7.381 6.755 6.930 278,200 -0.05(-0.71%)
Nov 13, 2009 6.871 7.029 6.860 6.980 49,588 +0.09(+1.33%)
Nov 12, 2009 7.113 7.208 6.853 6.888 53,836 -0.27(-3.74%)
Nov 11, 2009 6.952 7.272 6.853 7.156 71,274 +0.24(+3.46%)
Nov 10, 2009 6.881 7.092 6.783 6.916 71,193 +0.08(+1.24%)
Nov 09, 2009 6.783 6.966 6.649 6.832 55,331 +0.13(+1.89%)
Nov 06, 2009 6.403 6.797 6.163 6.705 66,339 +0.30(+4.73%)
Nov 05, 2009 6.368 6.501 6.332 6.403 120,242 +0.07(+1.11%)
Nov 04, 2009 6.058 6.987 5.981 6.332 161,027 +0.47(+8.04%)
Nov 03, 2009 5.706 6.054 5.615 5.861 115,526 +0.12(+2.08%)
Nov 02, 2009 5.917 6.037 5.474 5.741 64,555 -0.18(-3.09%)
Oct 30, 2009 6.220 6.220 5.875 5.924 309,431 -0.34(-5.50%)
Oct 29, 2009 5.896 6.269 5.896 6.269 67,971 +0.41(+6.96%)
Oct 28, 2009 5.938 6.100 5.840 5.861 48,725 -0.08(-1.30%)
Oct 27, 2009 5.945 6.086 5.812 5.938 29,161 +0.01(+0.24%)
Oct 26, 2009 6.593 6.600 5.882 5.924 94,365 -0.69(-10.43%)
Oct 23, 2009 6.747 6.747 6.508 6.614 42,790 -0.32(-4.57%)
Oct 22, 2009 6.881 6.944 6.583 6.930 49,022 +0.04(+0.61%)
Oct 21, 2009 7.247 7.381 6.860 6.888 39,852 -0.32(-4.49%)
Oct 20, 2009 7.134 7.317 7.134 7.212 30,295 -0.14(-1.91%)
Oct 19, 2009 7.071 7.528 6.987 7.353 37,513 +0.31(+4.40%)
Oct 16, 2009 6.952 7.134 6.937 7.043 59,039 +0.08(+1.21%)
Oct 15, 2009 6.881 7.127 6.670 6.959 191,714 +0.04(+0.61%)
Oct 14, 2009 6.902 7.015 6.797 6.916 45,907 +0.08(+1.24%)
Oct 13, 2009 6.755 7.092 6.656 6.832 38,942 +0.07(+1.04%)
Oct 12, 2009 6.818 6.860 6.670 6.762 22,598 +0.01(+0.21%)
Oct 09, 2009 6.881 6.881 6.712 6.747 31,394 -0.11(-1.64%)
Oct 08, 2009 6.966 6.966 6.818 6.860 32,315 -0.09(-1.32%)
Oct 07, 2009 6.930 6.966 6.853 6.952 35,150 +0.01(+0.10%)
Oct 06, 2009 6.881 7.008 6.846 6.944 32,319 +0.11(+1.54%)
Oct 05, 2009 6.614 6.923 6.614 6.839 26,056 +0.23(+3.40%)
Oct 02, 2009 6.565 6.874 6.417 6.614 30,827 +0.05(+0.75%)
Oct 01, 2009 6.804 6.804 6.515 6.565 26,441 -0.23(-3.42%)
Sep 30, 2009 6.790 6.916 6.579 6.797 45,696 +0.02(+0.31%)
Sep 29, 2009 6.881 7.156 6.466 6.776 76,420 -0.09(-1.33%)
Sep 28, 2009 6.607 7.345 6.515 6.867 66,386 +0.32(+4.83%)
Sep 25, 2009 7.015 7.015 6.473 6.550 146,952 -0.43(-6.15%)
Sep 24, 2009 7.697 7.697 6.916 6.980 76,713 -0.72(-9.41%)
Sep 23, 2009 7.303 7.852 7.163 7.704 622,570 +0.40(+5.49%)
Sep 22, 2009 7.191 7.395 7.184 7.303 33,239 +0.18(+2.47%)
Sep 21, 2009 7.458 7.458 6.966 7.127 26,795 -0.34(-4.61%)
Sep 18, 2009 7.317 7.472 7.149 7.472 117,361 +0.15(+2.12%)
Sep 17, 2009 7.331 7.395 7.149 7.317 27,714 +0.07(+0.97%)
Sep 16, 2009 7.303 7.451 7.149 7.247 82,539 -0.02(-0.29%)
Sep 15, 2009 7.353 7.465 7.057 7.268 97,237 -0.12(-1.62%)
Sep 14, 2009 7.303 7.423 6.888 7.388 116,108 +0.08(+1.06%)
Sep 11, 2009 7.479 7.585 7.261 7.310 62,943 -0.18(-2.35%)
Sep 10, 2009 7.219 7.613 7.191 7.486 90,309 +0.31(+4.31%)
Sep 09, 2009 6.740 7.268 6.691 7.177 58,951 +0.43(+6.36%)
Sep 08, 2009 7.071 7.254 6.712 6.747 42,759 -0.27(-3.91%)
Sep 04, 2009 6.740 7.036 6.480 7.022 65,145 +0.29(+4.28%)
Sep 03, 2009 6.755 6.755 6.487 6.733 28,507 +0.01(+0.21%)
Sep 02, 2009 6.755 6.818 6.621 6.719 30,443 -0.04(-0.52%)
Sep 01, 2009 7.170 7.367 6.740 6.755 36,044 -0.46(-6.34%)
Aug 31, 2009 7.233 7.381 7.106 7.212 64,744 -0.03(-0.39%)
Aug 28, 2009 7.395 7.521 7.198 7.240 43,969 -0.15(-2.09%)
Aug 27, 2009 7.521 7.521 7.099 7.395 46,312 -0.13(-1.68%)
Aug 26, 2009 7.648 7.648 7.424 7.521 82,286 -0.11(-1.47%)
Aug 25, 2009 7.592 7.669 7.528 7.634 75,763 +0.12(+1.59%)
Aug 24, 2009 7.599 7.704 7.430 7.514 82,689 -0.05(-0.65%)
Aug 21, 2009 7.353 7.571 7.353 7.564 110,148 +0.27(+3.66%)
Aug 20, 2009 7.317 7.317 7.226 7.296 23,956 +0.00(+0.00%)
Aug 19, 2009 7.240 7.367 7.092 7.296 150,819 +0.04(+0.48%)
Aug 18, 2009 6.994 7.331 6.946 7.261 73,612 +0.30(+4.35%)
Aug 17, 2009 6.909 7.022 6.705 6.959 57,153 -0.07(-1.00%)
Aug 14, 2009 7.043 7.064 6.902 7.029 56,010 -0.01(-0.10%)
Aug 13, 2009 7.170 7.177 6.944 7.036 298,278 -0.10(-1.38%)
Aug 12, 2009 7.099 7.381 7.068 7.134 373,384 +0.06(+0.80%)
Aug 11, 2009 7.177 7.177 6.902 7.078 57,612 -0.10(-1.37%)
Aug 10, 2009 7.043 7.367 6.874 7.177 115,963 +0.08(+1.09%)
Aug 07, 2009 6.909 7.177 6.797 7.099 290,350 +0.28(+4.13%)
Aug 06, 2009 6.670 6.966 6.559 6.818 161,577 +0.61(+9.86%)
Aug 05, 2009 6.248 6.276 6.093 6.206 46,478 -0.06(-0.90%)
Aug 04, 2009 6.156 6.262 6.079 6.262 52,098 +0.10(+1.60%)
Aug 03, 2009 6.290 6.368 6.086 6.163 156,630 -0.08(-1.24%)
Jul 31, 2009 6.572 6.649 6.241 6.241 146,607 -0.33(-5.03%)
Jul 30, 2009 6.410 6.649 6.403 6.572 110,207 +0.21(+3.32%)
Jul 29, 2009 6.339 6.628 6.311 6.360 46,556 +0.01(+0.22%)
Jul 28, 2009 6.241 6.346 6.200 6.346 81,252 +0.11(+1.69%)
Jul 27, 2009 6.192 6.262 6.135 6.241 119,948 +0.05(+0.80%)
Jul 24, 2009 6.079 6.220 6.051 6.192 996 +0.02(+0.34%)
Jul 23, 2009 6.149 6.220 6.058 6.171 100,774 -0.01(-0.23%)
Jul 22, 2009 5.981 6.199 5.777 6.185 43,837 +0.20(+3.41%)
Jul 21, 2009 5.959 5.981 5.784 5.981 84,908 +0.04(+0.59%)
Jul 20, 2009 5.981 5.981 5.875 5.945 33,604 -0.04(-0.59%)
Jul 17, 2009 6.023 6.037 5.643 5.981 71,285 -0.04(-0.58%)
Jul 16, 2009 5.769 6.037 5.769 6.016 80,334 +0.21(+3.64%)
Jul 15, 2009 5.622 5.819 5.488 5.805 123,296 +0.22(+3.90%)
Jul 14, 2009 5.502 5.755 5.347 5.587 77,446 +0.10(+1.79%)
Jul 13, 2009 5.221 5.530 5.073 5.488 73,006 +0.27(+5.12%)
Jul 10, 2009 5.094 5.221 4.996 5.221 96,757 +0.10(+1.92%)
Jul 09, 2009 5.249 5.284 4.939 5.122 33,859 -0.09(-1.75%)
Jul 08, 2009 5.523 5.523 5.108 5.214 59,181 -0.23(-4.26%)
Jul 07, 2009 5.544 5.558 5.418 5.446 61,704 -0.04(-0.77%)
Jul 06, 2009 5.488 5.544 5.418 5.488 92,821 +0.00(+0.00%)
Jul 02, 2009 5.326 5.509 5.193 5.488 126,754 +0.11(+1.96%)
Jul 01, 2009 5.474 5.629 5.347 5.383 79,555 -0.03(-0.52%)
Jun 30, 2009 5.207 5.460 5.207 5.411 224,272 +0.27(+5.20%)
Jun 29, 2009 5.319 5.390 4.799 5.143 259,915 -0.32(-5.92%)
Jun 26, 2009 5.087 5.629 4.960 5.467 2,500,367 +0.38(+7.47%)
Jun 25, 2009 5.003 5.087 4.918 5.087 105,371 +0.19(+3.88%)
Jun 24, 2009 4.742 5.115 4.680 4.897 83,037 +0.24(+5.14%)
Jun 23, 2009 4.813 4.883 4.651 4.658 83,644 -0.15(-3.22%)
Jun 22, 2009 5.115 5.200 4.813 4.813 54,015 -0.29(-5.66%)
Jun 19, 2009 5.031 5.101 4.925 5.101 52,726 +0.17(+3.42%)
Jun 18, 2009 5.024 5.066 4.820 4.932 41,768 -0.04(-0.71%)
Jun 17, 2009 4.890 5.038 4.876 4.967 56,863 +0.04(+0.86%)
Jun 16, 2009 4.974 4.996 4.869 4.925 31,192 -0.04(-0.71%)
Jun 15, 2009 4.777 4.996 4.679 4.960 127,164 +0.11(+2.17%)
Jun 12, 2009 4.805 4.855 4.700 4.855 21,006 +0.06(+1.32%)
Jun 11, 2009 4.784 4.855 4.714 4.791 122,037 +0.01(+0.15%)
Jun 10, 2009 4.890 4.911 4.721 4.784 68,604 -0.07(-1.45%)
Jun 09, 2009 4.742 4.869 4.552 4.855 73,201 +0.07(+1.47%)
Jun 08, 2009 4.855 4.883 4.672 4.784 101,274 -0.06(-1.31%)
Jun 05, 2009 4.918 4.925 4.813 4.848 69,518 -0.04(-0.72%)
Jun 04, 2009 4.770 4.918 4.749 4.883 63,459 +0.11(+2.36%)
Jun 03, 2009 4.644 4.770 4.573 4.770 220,789 +0.11(+2.26%)
Jun 02, 2009 4.679 4.714 4.461 4.665 100,411 -0.05(-1.04%)
Jun 01, 2009 4.925 4.996 4.714 4.714 123,031 -0.21(-4.29%)
May 29, 2009 4.679 4.925 4.623 4.925 200,840 +0.18(+3.86%)
May 28, 2009 4.806 4.832 4.721 4.742 113,235 -0.06(-1.32%)
May 27, 2009 4.988 4.996 4.714 4.806 100,494 -0.14(-2.84%)
May 26, 2009 4.609 4.988 4.609 4.946 26,849 +0.27(+5.71%)
May 22, 2009 4.714 4.721 4.545 4.679 15,265 -0.11(-2.21%)
May 21, 2009 4.960 4.960 4.524 4.784 90,636 -0.25(-5.03%)
May 20, 2009 4.925 5.277 4.925 5.038 232,388 +0.13(+2.58%)
May 19, 2009 4.665 4.918 4.665 4.911 59,531 +0.16(+3.41%)
May 18, 2009 4.440 4.813 4.440 4.749 117,903 +0.28(+6.30%)
May 15, 2009 4.200 4.545 4.200 4.468 40,413 +0.29(+6.90%)
May 14, 2009 4.278 4.426 4.179 4.179 107,661 -0.11(-2.62%)
May 13, 2009 4.264 4.433 4.215 4.292 108,653 -0.06(-1.45%)
May 12, 2009 4.299 4.524 4.257 4.355 87,921 +0.08(+1.81%)
May 11, 2009 4.060 4.433 4.060 4.278 190,837 -0.23(-5.00%)
May 08, 2009 4.566 4.573 4.433 4.503 184,002 +0.07(+1.59%)
May 07, 2009 4.693 4.855 4.433 4.433 63,104 -0.14(-3.08%)
May 06, 2009 4.468 4.602 4.341 4.573 51,521 +0.16(+3.67%)
May 05, 2009 4.116 4.538 4.116 4.412 90,113 +0.28(+6.81%)
May 04, 2009 3.799 4.151 3.792 4.130 37,641 +0.32(+8.30%)
May 01, 2009 3.778 3.856 3.702 3.813 41,266 +0.02(+0.56%)
Apr 30, 2009 3.708 3.821 3.539 3.792 35,332 +0.22(+6.10%)
Apr 29, 2009 3.609 3.757 3.553 3.574 48,388 -0.06(-1.55%)
Apr 28, 2009 3.412 3.694 3.398 3.631 30,131 +0.22(+6.39%)
Apr 27, 2009 3.370 3.426 3.370 3.412 2,274 +0.04(+1.25%)
Apr 24, 2009 3.419 3.448 3.370 3.370 4,499 -0.01(-0.21%)
Apr 23, 2009 3.321 3.434 3.272 3.377 20,466 +0.08(+2.35%)
Apr 22, 2009 3.166 3.384 3.162 3.300 22,713 +0.13(+4.22%)
Apr 21, 2009 3.145 3.384 3.131 3.166 53,412 +0.03(+0.90%)
Apr 20, 2009 3.152 3.152 3.103 3.138 3,268 -0.01(-0.45%)
Apr 17, 2009 3.201 3.201 3.061 3.152 73,010 +0.01(+0.22%)
Apr 16, 2009 3.201 3.201 2.990 3.145 141,743 +0.00(+0.00%)
Apr 15, 2009 3.180 3.180 3.131 3.145 36,931 -0.01(-0.45%)
Apr 14, 2009 3.110 3.448 3.061 3.159 111,982 +0.10(+3.22%)
Apr 13, 2009 3.117 3.131 3.032 3.061 5,400 -0.06(-1.81%)
Apr 09, 2009 3.166 3.198 3.069 3.117 93,946 -0.07(-2.32%)
Apr 08, 2009 3.251 3.254 3.166 3.191 60,615 -0.07(-2.05%)
Apr 07, 2009 3.251 3.377 3.237 3.258 76,419 +0.01(+0.43%)
Apr 06, 2009 3.272 3.342 3.237 3.244 101,756 -0.03(-0.86%)
Apr 03, 2009 3.272 3.279 3.237 3.272 33,577 +0.00(+0.00%)
Apr 02, 2009 3.272 3.307 3.215 3.272 183,770 -0.03(-0.85%)
Apr 01, 2009 3.314 3.342 3.244 3.300 93,069 -0.08(-2.49%)
Mar 31, 2009 3.201 3.384 3.191 3.384 122,087 +0.15(+4.57%)
Mar 30, 2009 3.229 3.244 2.899 3.237 94,990 +0.07(+2.22%)
Mar 26, 2009 3.251 3.251 3.166 3.166 37,854 -0.12(-3.61%)
Mar 25, 2009 3.342 3.448 3.166 3.285 31,268 -0.10(-2.94%)
Mar 24, 2009 3.286 3.448 3.145 3.384 30,986 +0.19(+5.95%)
Mar 23, 2009 3.138 3.264 2.997 3.194 20,798 +0.18(+5.83%)
Mar 20, 2009 2.990 3.025 2.948 3.018 93,677 -0.01(-0.23%)
Mar 19, 2009 3.025 3.040 2.927 3.025 29,451 +0.00(+0.00%)
Mar 18, 2009 2.892 3.096 2.864 3.025 46,475 +0.20(+6.96%)
Mar 17, 2009 2.828 2.901 2.814 2.828 57,987 -0.02(-0.74%)
Mar 16, 2009 3.018 3.152 2.821 2.850 69,521 -0.10(-3.36%)
Mar 13, 2009 3.068 3.068 2.864 2.949 0 +0.09(+3.22%)
Mar 12, 2009 2.752 2.990 2.744 2.857 95,020 +0.04(+1.50%)
Mar 11, 2009 2.885 2.955 2.723 2.814 74,706 -0.10(-3.38%)
Mar 10, 2009 3.061 3.229 2.814 2.913 36,870 -0.08(-2.59%)
Mar 09, 2009 2.906 2.990 2.744 2.990 119,775 +0.07(+2.41%)
Mar 06, 2009 2.990 3.047 2.906 2.920 0 -0.18(-5.90%)
Mar 05, 2009 3.166 3.249 2.955 3.103 104,800 -0.13(-3.92%)
Mar 04, 2009 3.258 3.469 3.166 3.229 59,390 -0.19(-5.56%)
Mar 02, 2009 3.609 3.652 3.173 3.419 155,629 -0.42(-10.83%)
Feb 27, 2009 3.243 3.835 3.180 3.835 0 +0.56(+17.20%)
Feb 26, 2009 3.314 3.490 3.272 3.272 49,886 -0.11(-3.13%)
Feb 25, 2009 3.258 3.462 3.258 3.377 41,785 +0.09(+2.78%)
Feb 24, 2009 3.237 3.363 3.145 3.286 85,560 +0.12(+3.78%)
Feb 23, 2009 2.835 3.307 2.835 3.166 106,218 +0.42(+15.38%)
Feb 20, 2009 3.251 3.251 2.744 2.744 27,706 -0.51(-15.77%)
Feb 19, 2009 3.405 3.434 3.258 3.258 3,411 -0.18(-5.12%)
Feb 18, 2009 3.412 3.518 3.215 3.434 58,840 +0.00(+0.00%)
Feb 17, 2009 3.293 3.434 3.265 3.434 3,742 +0.16(+4.95%)
Feb 13, 2009 3.377 3.384 3.272 3.272 74,488 -0.11(-3.13%)
Feb 12, 2009 3.349 3.448 3.314 3.377 36,417 -0.01(-0.21%)
Feb 11, 2009 3.455 3.511 3.377 3.384 97,300 -0.10(-2.83%)
Feb 10, 2009 3.483 3.518 3.448 3.483 48,606 -0.03(-0.80%)
Feb 09, 2009 3.497 3.518 3.483 3.511 33,968 -0.01(-0.20%)
Feb 06, 2009 3.518 3.532 3.504 3.518 26,947 +0.00(+0.00%)
Feb 05, 2009 3.518 3.539 3.469 3.518 40,747 +0.00(+0.00%)
Feb 04, 2009 3.434 3.560 3.434 3.518 121,058 +0.12(+3.52%)
Feb 03, 2009 3.546 3.546 3.349 3.398 11,897 -0.13(-3.59%)
Feb 02, 2009 3.504 3.624 3.476 3.525 99,489 -0.04(-0.99%)
Jan 30, 2009 3.645 3.757 3.511 3.560 0 -0.08(-2.13%)
Jan 29, 2009 3.588 3.757 3.539 3.638 27,686 -0.06(-1.52%)
Jan 28, 2009 3.539 3.912 3.539 3.694 29,278 +0.11(+2.99%)
Jan 27, 2009 3.567 3.842 3.476 3.587 33,399 -0.04(-1.21%)
Jan 26, 2009 3.518 3.701 3.504 3.631 25,619 +0.10(+2.79%)
Jan 23, 2009 3.448 3.581 3.419 3.532 28,006 -0.01(-0.20%)
Jan 22, 2009 3.441 3.574 3.370 3.539 35,553 +0.10(+2.86%)
Jan 21, 2009 3.391 3.631 3.293 3.441 18,902 +0.08(+2.52%)
Jan 20, 2009 3.483 3.694 3.286 3.356 22,861 -0.13(-3.64%)
Jan 16, 2009 3.683 3.683 3.265 3.483 135,592 -0.14(-3.88%)
Jan 15, 2009 3.286 3.821 3.251 3.624 43,775 +0.32(+9.57%)
Jan 14, 2009 3.462 3.553 3.272 3.307 32,024 -0.25(-6.93%)
Jan 13, 2009 3.377 3.574 3.356 3.553 10,375 +0.12(+3.48%)
Jan 12, 2009 3.518 3.673 3.419 3.434 68,505 -0.09(-2.59%)
Jan 09, 2009 3.708 3.778 3.525 3.525 12,080 -0.23(-6.00%)
Jan 08, 2009 3.631 3.863 3.595 3.750 63,104 +0.08(+2.30%)
Jan 07, 2009 3.342 3.799 3.293 3.666 25,983 +0.25(+7.42%)
Jan 06, 2009 3.455 3.532 3.405 3.412 11,228 +0.05(+1.46%)
Jan 05, 2009 3.743 3.743 3.265 3.363 84,528 -0.45(-11.81%)
Jan 02, 2009 3.877 3.877 3.813 3.813 0 -0.09(-2.34%)
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.