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

H. B. Fuller Company (NY: FUL )

74.23 +0.55 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2007 21.31 22.00 21.14 21.80 1,247,179 +0.39(+1.81%)
Jan 30, 2007 20.83 21.48 20.72 21.42 850,160 +0.60(+2.87%)
Jan 29, 2007 21.06 21.15 20.53 20.82 961,933 -0.33(-1.55%)
Jan 26, 2007 21.46 21.46 20.61 21.15 1,036,923 -0.39(-1.80%)
Jan 25, 2007 22.12 22.25 21.32 21.53 841,024 -0.66(-2.96%)
Jan 24, 2007 22.25 22.32 21.83 22.19 694,723 +0.03(+0.11%)
Jan 23, 2007 21.91 22.24 21.69 22.17 726,641 +0.12(+0.54%)
Jan 22, 2007 22.38 22.53 21.75 22.05 682,145 -0.31(-1.39%)
Jan 19, 2007 23.00 23.00 21.67 22.36 765,915 -0.83(-3.56%)
Jan 18, 2007 22.98 23.40 22.81 23.18 892,876 +0.11(+0.47%)
Jan 17, 2007 23.56 23.82 22.59 23.08 1,540,137 -1.05(-4.37%)
Jan 16, 2007 24.95 25.18 23.86 24.13 1,750,749 -0.69(-2.78%)
Jan 12, 2007 23.93 25.15 23.57 24.82 1,863,115 +0.81(+3.37%)
Jan 11, 2007 22.42 24.08 22.38 24.01 1,865,607 +1.66(+7.43%)
Jan 10, 2007 22.50 22.50 22.17 22.35 475,805 -0.28(-1.23%)
Jan 09, 2007 22.43 22.67 22.14 22.63 614,037 +0.33(+1.47%)
Jan 08, 2007 22.29 22.50 21.47 22.30 523,029 +0.05(+0.23%)
Jan 05, 2007 22.33 22.46 21.95 22.25 682,501 -0.17(-0.75%)
Jan 04, 2007 22.41 22.60 22.06 22.42 672,653 -0.01(-0.04%)
Jan 03, 2007 21.91 23.13 21.89 22.43 875,790 +0.67(+3.06%)
Dec 29, 2006 22.21 22.33 21.76 21.76 316,214 -0.45(-2.01%)
Dec 28, 2006 22.38 22.42 22.15 22.21 275,278 -0.19(-0.87%)
Dec 27, 2006 22.38 22.58 22.21 22.40 331,165 +0.08(+0.38%)
Dec 26, 2006 22.33 22.49 22.02 22.32 340,301 +0.09(+0.42%)
Dec 22, 2006 22.33 22.51 22.12 22.22 278,719 -0.19(-0.86%)
Dec 21, 2006 22.42 22.80 22.17 22.42 513,537 -0.05(-0.23%)
Dec 20, 2006 22.04 22.71 21.87 22.47 493,959 +0.47(+2.15%)
Dec 19, 2006 21.87 22.27 21.55 22.00 460,024 -0.29(-1.32%)
Dec 18, 2006 22.42 22.51 22.03 22.29 473,076 +0.08(+0.38%)
Dec 15, 2006 22.33 22.54 22.06 22.21 579,865 -0.28(-1.24%)
Dec 14, 2006 22.54 22.82 22.30 22.49 400,815 -0.06(-0.26%)
Dec 13, 2006 22.54 22.61 22.26 22.54 556,727 +0.08(+0.34%)
Dec 12, 2006 22.45 22.54 22.25 22.47 440,446 +0.06(+0.26%)
Dec 11, 2006 22.17 22.62 22.09 22.41 393,221 +0.34(+1.53%)
Dec 08, 2006 22.29 22.29 21.89 22.07 527,538 -0.28(-1.24%)
Dec 07, 2006 22.40 22.64 22.01 22.35 347,539 +0.05(+0.23%)
Dec 06, 2006 22.73 22.79 22.23 22.30 381,356 -0.51(-2.25%)
Dec 05, 2006 22.75 22.99 22.52 22.81 625,428 +0.24(+1.05%)
Dec 04, 2006 21.92 22.67 21.88 22.58 628,988 +0.74(+3.40%)
Dec 01, 2006 21.63 22.09 21.25 21.84 584,492 -0.13(-0.61%)
Nov 30, 2006 21.91 22.11 21.54 21.97 614,037 +0.07(+0.31%)
Nov 29, 2006 21.91 21.98 21.31 21.90 541,895 +0.10(+0.46%)
Nov 28, 2006 21.36 22.00 21.00 21.80 608,579 +0.44(+2.05%)
Nov 27, 2006 22.32 22.37 21.09 21.36 757,491 -1.00(-4.48%)
Nov 24, 2006 22.17 22.43 22.17 22.37 103,229 +0.04(+0.19%)
Nov 22, 2006 22.16 22.49 22.12 22.33 321,435 +0.25(+1.15%)
Nov 21, 2006 22.17 22.25 21.92 22.07 328,198 -0.03(-0.15%)
Nov 20, 2006 22.72 22.81 21.94 22.11 684,993 -0.70(-3.07%)
Nov 17, 2006 22.90 23.81 22.49 22.81 854,550 +1.50(+7.04%)
Nov 16, 2006 21.52 21.52 21.07 21.31 295,212 -0.09(-0.43%)
Nov 15, 2006 21.50 21.61 21.32 21.40 295,924 -0.09(-0.43%)
Nov 14, 2006 20.99 21.52 20.82 21.49 445,904 +0.46(+2.16%)
Nov 13, 2006 20.87 21.20 20.68 21.04 441,039 +0.08(+0.40%)
Nov 10, 2006 20.66 20.99 20.56 20.95 300,670 +0.28(+1.35%)
Nov 09, 2006 20.92 21.11 20.54 20.67 397,018 -0.08(-0.37%)
Nov 08, 2006 21.53 21.53 20.04 20.75 1,168,273 -0.91(-4.20%)
Nov 07, 2006 21.49 21.93 21.47 21.66 610,478 +0.24(+1.10%)
Nov 06, 2006 21.11 21.52 21.06 21.42 318,350 +0.46(+2.17%)
Nov 03, 2006 21.11 21.18 20.65 20.97 281,211 -0.12(-0.56%)
Nov 02, 2006 21.07 21.36 20.94 21.09 425,851 -0.19(-0.91%)
Nov 01, 2006 20.94 21.85 20.88 21.28 724,030 +0.39(+1.86%)
Oct 31, 2006 21.96 21.96 20.83 20.89 737,438 -1.07(-4.87%)
Oct 30, 2006 20.33 22.01 20.29 21.96 752,033 +1.47(+7.20%)
Oct 27, 2006 21.02 21.14 20.49 20.49 281,448 -0.60(-2.84%)
Oct 26, 2006 21.00 21.21 20.66 21.09 435,106 +0.17(+0.81%)
Oct 25, 2006 20.56 20.97 20.56 20.92 468,448 +0.29(+1.43%)
Oct 24, 2006 20.89 20.90 20.56 20.62 289,280 -0.26(-1.25%)
Oct 23, 2006 20.66 21.04 20.55 20.88 302,806 +0.12(+0.57%)
Oct 20, 2006 20.99 20.99 20.45 20.77 339,233 -0.22(-1.04%)
Oct 19, 2006 20.78 21.11 20.64 20.99 667,669 +0.15(+0.73%)
Oct 18, 2006 20.65 21.01 20.58 20.83 699,231 +0.24(+1.15%)
Oct 17, 2006 20.81 20.95 20.40 20.60 408,172 -0.41(-1.97%)
Oct 16, 2006 20.47 21.30 20.44 21.01 751,439 +0.58(+2.85%)
Oct 13, 2006 20.35 20.56 20.07 20.43 358,455 +0.24(+1.21%)
Oct 12, 2006 19.73 20.20 19.73 20.18 381,593 +0.50(+2.53%)
Oct 11, 2006 19.75 19.81 19.46 19.69 318,231 -0.07(-0.34%)
Oct 10, 2006 19.58 20.08 19.55 19.75 362,252 +0.13(+0.64%)
Oct 09, 2006 19.69 19.74 19.32 19.63 326,537 -0.03(-0.13%)
Oct 06, 2006 19.53 19.83 19.22 19.65 615,461 +0.13(+0.69%)
Oct 05, 2006 19.73 20.02 19.43 19.52 666,483 -0.12(-0.60%)
Oct 04, 2006 19.27 19.67 19.03 19.64 561,592 +0.30(+1.53%)
Oct 03, 2006 19.49 19.65 19.30 19.34 658,414 -0.14(-0.74%)
Oct 02, 2006 19.73 19.88 19.34 19.49 827,853 -0.27(-1.37%)
Sep 29, 2006 19.97 20.06 19.55 19.75 1,152,848 -0.11(-0.55%)
Sep 28, 2006 20.64 21.12 19.52 19.86 2,164,735 -1.31(-6.17%)
Sep 27, 2006 19.38 21.58 19.00 21.17 4,374,085 +4.02(+23.44%)
Sep 26, 2006 17.50 17.66 16.96 17.15 986,257 -0.26(-1.50%)
Sep 25, 2006 17.19 17.58 17.03 17.41 1,151,068 +0.31(+1.82%)
Sep 22, 2006 16.92 17.18 16.90 17.10 1,025,532 +0.17(+1.00%)
Sep 21, 2006 16.83 17.15 16.80 16.93 608,579 +0.16(+0.95%)
Sep 20, 2006 16.46 17.13 16.42 16.77 484,110 +0.40(+2.42%)
Sep 19, 2006 16.52 16.65 15.78 16.38 832,006 -0.18(-1.07%)
Sep 18, 2006 16.43 16.82 16.13 16.55 467,855 +0.19(+1.18%)
Sep 15, 2006 16.59 16.67 16.28 16.36 648,685 -0.15(-0.92%)
Sep 14, 2006 16.38 16.60 16.23 16.51 494,196 +0.07(+0.41%)
Sep 13, 2006 16.20 16.47 16.16 16.44 422,529 +0.27(+1.67%)
Sep 12, 2006 15.69 16.27 15.65 16.17 382,186 +0.49(+3.12%)
Sep 11, 2006 16.27 16.27 15.59 15.68 526,945 -0.61(-3.72%)
Sep 08, 2006 16.05 16.35 16.01 16.29 641,209 +0.22(+1.36%)
Sep 07, 2006 16.38 16.38 16.01 16.07 608,223 -0.48(-2.90%)
Sep 06, 2006 16.76 16.76 16.44 16.55 474,144 -0.24(-1.46%)
Sep 05, 2006 16.31 16.82 16.31 16.80 824,412 +0.49(+3.00%)
Sep 01, 2006 16.24 16.56 16.14 16.31 620,563 +0.10(+0.62%)
Aug 31, 2006 15.96 16.25 15.87 16.21 988,511 +0.32(+2.02%)
Aug 30, 2006 16.03 16.27 15.88 15.89 792,138 -0.13(-0.79%)
Aug 29, 2006 16.10 16.16 15.89 16.01 725,929 -0.04(-0.26%)
Aug 28, 2006 15.70 16.13 15.69 16.05 492,654 +0.29(+1.87%)
Aug 25, 2006 15.71 15.91 15.62 15.76 638,955 +0.05(+0.32%)
Aug 24, 2006 15.63 15.79 15.41 15.71 492,179 +0.14(+0.92%)
Aug 23, 2006 15.93 16.17 15.43 15.57 400,222 -0.45(-2.79%)
Aug 22, 2006 16.10 16.15 15.87 16.01 310,163 -0.08(-0.52%)
Aug 21, 2006 16.27 16.35 16.03 16.10 548,777 -0.24(-1.44%)
Aug 18, 2006 16.49 16.49 16.20 16.33 290,822 -0.09(-0.56%)
Aug 17, 2006 16.36 16.53 16.18 16.43 358,811 -0.02(-0.10%)
Aug 16, 2006 16.05 16.45 15.95 16.44 350,980 +0.42(+2.63%)
Aug 15, 2006 16.05 16.07 15.73 16.02 357,981 +0.29(+1.82%)
Aug 14, 2006 15.44 15.95 15.36 15.73 859,297 +0.35(+2.30%)
Aug 11, 2006 15.89 15.94 15.26 15.38 893,825 -0.63(-3.95%)
Aug 10, 2006 16.10 16.18 15.87 16.01 954,339 +0.29(+1.82%)
Aug 09, 2006 15.79 15.99 15.72 15.73 643,820 +0.03(+0.16%)
Aug 08, 2006 16.01 16.13 15.68 15.70 776,238 -0.31(-1.95%)
Aug 07, 2006 16.01 16.13 15.81 16.01 663,279 +7.81(+95.22%)
Aug 04, 2006 8.413 8.525 8.112 8.202 693,892 -0.10(-1.19%)
Aug 03, 2006 8.308 8.367 8.234 8.301 677,518 -0.04(-0.48%)
Aug 02, 2006 8.285 8.436 8.200 8.341 624,835 +0.07(+0.81%)
Aug 01, 2006 8.392 8.400 8.204 8.274 815,157 -0.15(-1.78%)
Jul 31, 2006 8.405 8.451 8.346 8.424 375,186 +0.00(+0.05%)
Jul 28, 2006 8.179 8.445 8.177 8.419 586,628 +0.28(+3.42%)
Jul 27, 2006 8.276 8.339 8.080 8.141 418,613 -0.12(-1.48%)
Jul 26, 2006 8.301 8.386 8.145 8.263 869,975 -0.08(-0.93%)
Jul 25, 2006 8.573 8.733 8.207 8.341 1,909,390 -0.27(-3.11%)
Jul 24, 2006 8.358 8.639 8.379 8.609 597,070 +0.25(+3.00%)
Jul 21, 2006 8.483 8.491 8.261 8.358 591,612 -0.17(-2.05%)
Jul 20, 2006 8.849 8.927 8.523 8.533 605,613 -0.32(-3.57%)
Jul 19, 2006 8.512 8.986 8.525 8.849 927,642 +0.34(+3.96%)
Jul 18, 2006 8.459 8.527 8.293 8.512 719,284 +0.12(+1.41%)
Jul 17, 2006 8.533 8.622 8.371 8.394 922,421 -0.17(-2.04%)
Jul 14, 2006 8.428 8.609 8.344 8.569 1,081,893 +0.19(+2.21%)
Jul 13, 2006 8.510 8.590 8.329 8.384 872,349 -0.17(-1.95%)
Jul 12, 2006 8.780 8.780 8.533 8.550 914,827 -0.25(-2.85%)
Jul 11, 2006 8.691 8.828 8.556 8.801 944,491 +0.07(+0.77%)
Jul 10, 2006 8.685 8.805 8.653 8.733 722,844 +0.07(+0.75%)
Jul 07, 2006 8.782 8.933 8.636 8.668 1,125,795 -0.21(-2.33%)
Jul 06, 2006 8.944 8.992 8.775 8.874 806,851 -0.04(-0.45%)
Jul 05, 2006 9.056 9.068 8.759 8.915 1,122,947 -0.18(-1.99%)
Jul 03, 2006 9.134 9.165 8.976 9.096 533,708 -0.08(-0.92%)
Jun 30, 2006 8.997 9.302 8.896 9.180 1,677,776 +0.51(+5.88%)
Jun 29, 2006 8.396 8.805 8.295 8.670 2,195,823 +0.16(+1.88%)
Jun 28, 2006 9.481 9.549 8.462 8.510 3,448,104 -1.58(-15.64%)
Jun 27, 2006 10.53 10.54 10.04 10.09 911,505 -0.42(-3.95%)
Jun 26, 2006 10.32 10.57 10.28 10.50 729,014 +0.22(+2.17%)
Jun 23, 2006 10.26 10.44 10.18 10.28 651,888 -0.00(-0.02%)
Jun 22, 2006 10.17 10.48 10.13 10.28 691,519 +0.10(+0.95%)
Jun 21, 2006 10.01 10.28 10.01 10.19 733,523 +0.16(+1.58%)
Jun 20, 2006 10.03 10.20 9.970 10.03 544,387 -0.05(-0.52%)
Jun 19, 2006 10.30 10.30 10.02 10.08 843,159 -0.20(-1.95%)
Jun 16, 2006 10.42 10.50 10.23 10.28 1,673,742 -0.18(-1.69%)
Jun 15, 2006 9.907 10.51 9.896 10.46 931,676 +0.60(+6.09%)
Jun 14, 2006 9.806 9.896 9.743 9.856 607,274 +0.02(+0.19%)
Jun 13, 2006 9.848 9.989 9.780 9.837 649,990 -0.13(-1.29%)
Jun 12, 2006 10.12 10.14 9.909 9.966 504,282 -0.20(-1.97%)
Jun 09, 2006 10.21 10.36 10.11 10.17 507,841 -0.04(-0.39%)
Jun 08, 2006 10.15 10.27 9.886 10.21 772,441 -0.05(-0.49%)
Jun 07, 2006 10.17 10.44 10.10 10.26 1,162,815 +0.07(+0.68%)
Jun 06, 2006 9.903 10.28 9.903 10.19 1,141,932 +0.18(+1.79%)
Jun 05, 2006 10.30 10.38 10.01 10.01 472,720 -0.31(-3.02%)
Jun 02, 2006 10.32 10.46 10.22 10.32 648,329 +0.03(+0.33%)
Jun 01, 2006 10.17 10.30 10.13 10.29 694,367 +0.12(+1.18%)
May 31, 2006 10.12 10.22 10.03 10.17 938,558 +0.07(+0.69%)
May 30, 2006 10.26 10.27 10.09 10.10 801,630 -0.21(-2.00%)
May 26, 2006 10.35 10.36 10.24 10.30 606,087 -0.02(-0.20%)
May 25, 2006 10.30 10.42 10.20 10.32 521,605 +0.12(+1.22%)
May 24, 2006 10.18 10.31 9.968 10.20 675,382 +0.02(+0.21%)
May 23, 2006 10.04 10.42 10.02 10.18 902,724 +0.27(+2.77%)
May 22, 2006 10.11 10.11 9.766 9.905 809,699 -0.28(-2.77%)
May 19, 2006 10.22 10.28 9.993 10.19 633,853 -0.12(-1.17%)
May 18, 2006 10.58 10.68 10.27 10.31 525,877 -0.27(-2.57%)
May 17, 2006 10.66 10.66 10.46 10.58 645,481 -0.15(-1.41%)
May 16, 2006 10.61 10.77 10.61 10.73 723,793 +0.11(+1.03%)
May 15, 2006 10.45 10.71 10.44 10.62 800,207 +0.08(+0.80%)
May 12, 2006 10.75 10.75 10.49 10.54 495,739 -0.23(-2.09%)
May 11, 2006 10.92 11.02 10.75 10.76 417,901 -0.20(-1.81%)
May 10, 2006 11.17 11.17 10.86 10.96 574,051 -0.24(-2.14%)
May 09, 2006 11.24 11.24 11.17 11.20 293,077 -0.07(-0.65%)
May 08, 2006 11.23 11.36 11.18 11.27 411,019 -0.05(-0.47%)
May 05, 2006 11.42 11.47 11.27 11.33 307,078 -0.07(-0.61%)
May 04, 2006 11.41 11.51 11.30 11.40 440,683 +0.01(+0.06%)
May 03, 2006 11.08 11.42 11.08 11.39 731,387 +0.27(+2.44%)
May 02, 2006 11.07 11.12 10.98 11.12 575,712 +0.06(+0.55%)
May 01, 2006 11.06 11.16 11.00 11.06 773,391 +0.04(+0.34%)
Apr 28, 2006 10.96 11.17 10.96 11.02 515,910 -0.14(-1.23%)
Apr 27, 2006 11.43 11.46 11.09 11.16 1,324,897 -0.32(-2.77%)
Apr 26, 2006 11.80 11.80 11.46 11.47 868,314 -0.13(-1.13%)
Apr 25, 2006 11.54 11.64 11.47 11.61 1,140,033 +0.08(+0.66%)
Apr 24, 2006 11.45 11.58 11.42 11.53 626,733 +0.07(+0.57%)
Apr 21, 2006 11.43 11.55 11.37 11.46 746,337 +0.05(+0.44%)
Apr 20, 2006 11.50 11.60 11.26 11.41 776,713 -0.08(-0.66%)
Apr 19, 2006 11.51 11.77 11.42 11.49 1,225,702 -0.09(-0.78%)
Apr 18, 2006 11.29 11.59 11.26 11.58 691,044 +0.26(+2.33%)
Apr 17, 2006 11.17 11.34 11.11 11.32 654,973 +0.11(+1.00%)
Apr 13, 2006 11.19 11.34 11.11 11.20 588,052 +0.01(+0.11%)
Apr 12, 2006 11.18 11.23 11.06 11.19 765,559 +0.03(+0.26%)
Apr 11, 2006 11.19 11.27 11.09 11.16 915,302 -0.01(-0.08%)
Apr 10, 2006 11.09 11.18 10.98 11.17 726,878 +0.06(+0.51%)
Apr 07, 2006 10.83 11.13 10.78 11.11 732,573 +0.33(+3.03%)
Apr 06, 2006 10.91 10.98 10.77 10.79 1,230,448 -0.17(-1.54%)
Apr 05, 2006 11.17 11.21 10.88 10.96 940,456 -0.33(-2.91%)
Apr 04, 2006 11.20 11.42 11.05 11.28 901,538 +0.11(+0.94%)
Apr 03, 2006 10.75 11.24 10.75 11.18 1,109,895 +0.36(+3.35%)
Mar 31, 2006 10.69 10.98 10.64 10.82 1,384,937 +0.18(+1.68%)
Mar 30, 2006 10.35 10.76 10.33 10.64 1,337,949 +0.29(+2.83%)
Mar 29, 2006 9.587 10.39 9.555 10.35 2,584,535 +1.25(+13.71%)
Mar 28, 2006 9.144 9.180 9.075 9.098 564,796 -0.02(-0.21%)
Mar 27, 2006 9.155 9.188 9.096 9.117 530,623 -0.03(-0.30%)
Mar 24, 2006 9.157 9.256 9.115 9.144 446,853 +0.01(+0.07%)
Mar 23, 2006 9.102 9.195 9.037 9.138 402,239 +0.00(+0.05%)
Mar 22, 2006 8.851 9.155 8.830 9.134 469,635 +0.28(+3.12%)
Mar 21, 2006 8.976 9.073 8.849 8.858 297,348 -0.14(-1.55%)
Mar 20, 2006 8.868 9.043 8.807 8.997 536,793 +0.14(+1.59%)
Mar 17, 2006 8.982 9.051 8.849 8.856 1,150,475 -0.10(-1.11%)
Mar 16, 2006 8.997 9.159 8.950 8.955 302,094 -0.05(-0.61%)
Mar 15, 2006 8.820 9.018 8.809 9.009 364,744 +0.20(+2.25%)
Mar 14, 2006 8.639 8.834 8.590 8.811 264,125 +0.15(+1.70%)
Mar 13, 2006 8.702 8.792 8.649 8.664 295,687 -0.02(-0.24%)
Mar 10, 2006 8.499 8.685 8.491 8.685 263,413 +0.18(+2.08%)
Mar 09, 2006 8.531 8.607 8.457 8.508 257,005 -0.02(-0.27%)
Mar 08, 2006 8.622 8.628 8.403 8.531 316,570 -0.12(-1.34%)
Mar 07, 2006 8.702 8.746 8.594 8.647 213,815 -0.09(-1.06%)
Mar 06, 2006 8.569 8.763 8.569 8.740 444,243 -0.03(-0.34%)
Mar 03, 2006 8.723 8.832 8.681 8.769 398,205 +0.01(+0.10%)
Mar 02, 2006 8.628 8.773 8.584 8.761 633,615 +0.11(+1.22%)
Mar 01, 2006 8.554 8.664 8.537 8.655 417,901 +0.10(+1.18%)
Feb 28, 2006 8.660 8.668 8.525 8.554 528,013 -0.11(-1.22%)
Feb 27, 2006 8.590 8.691 8.590 8.660 587,815 +0.09(+1.11%)
Feb 24, 2006 8.554 8.594 8.502 8.565 632,666 +0.06(+0.67%)
Feb 23, 2006 8.544 8.586 8.483 8.508 551,269 -0.07(-0.81%)
Feb 22, 2006 8.523 8.603 8.508 8.577 501,434 +0.06(+0.72%)
Feb 21, 2006 8.523 8.569 8.462 8.516 450,175 +0.01(+0.07%)
Feb 17, 2006 8.565 8.565 8.430 8.510 794,748 -0.05(-0.64%)
Feb 16, 2006 8.544 8.586 8.499 8.565 366,405 +0.04(+0.52%)
Feb 15, 2006 8.499 8.558 8.398 8.521 392,034 +0.00(+0.00%)
Feb 14, 2006 8.394 8.533 8.384 8.521 398,205 +0.12(+1.40%)
Feb 13, 2006 8.411 8.449 8.377 8.403 437,123 -0.05(-0.57%)
Feb 10, 2006 8.424 8.464 8.373 8.451 504,519 +0.02(+0.28%)
Feb 09, 2006 8.322 8.567 8.322 8.428 722,606 -0.03(-0.37%)
Feb 08, 2006 8.344 8.480 8.297 8.459 630,056 +0.07(+0.80%)
Feb 07, 2006 8.253 8.409 8.249 8.392 883,739 +0.12(+1.50%)
Feb 06, 2006 8.116 8.285 8.116 8.268 458,244 +0.17(+2.11%)
Feb 03, 2006 8.053 8.183 7.996 8.097 743,964 -0.01(-0.10%)
Feb 02, 2006 8.148 8.263 8.023 8.105 494,077 -0.07(-0.90%)
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.