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

Johnson & Johnson (NY: JNJ )

146.40 -0.42 (-0.29%)
Streaming Delayed Price Updated: 12:51 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 (%)
Nov 30, 2000 16.53 16.98 16.45 16.49 22,643,162 -0.04(-0.25%)
Nov 29, 2000 16.42 16.62 16.42 16.53 11,455,172 +0.02(+0.13%)
Nov 28, 2000 16.15 16.51 16.07 16.51 16,965,312 +0.45(+2.82%)
Nov 27, 2000 15.72 16.07 15.55 16.05 8,320,557 +0.38(+2.43%)
Nov 24, 2000 15.91 15.91 15.50 15.67 4,560,900 -0.24(-1.49%)
Nov 22, 2000 15.83 16.03 15.74 15.91 8,344,213 -0.21(-1.28%)
Nov 21, 2000 15.91 16.14 15.79 16.12 10,981,159 +0.26(+1.62%)
Nov 20, 2000 15.68 15.98 15.68 15.86 8,359,073 +0.18(+1.12%)
Nov 17, 2000 15.61 15.70 15.54 15.68 8,034,269 +0.15(+0.99%)
Nov 16, 2000 15.66 15.67 15.39 15.53 5,457,977 -0.13(-0.85%)
Nov 15, 2000 15.54 15.66 15.46 15.66 6,351,719 +0.06(+0.40%)
Nov 14, 2000 15.32 15.60 15.15 15.60 8,107,661 +0.26(+1.68%)
Nov 13, 2000 15.53 15.71 15.21 15.34 9,660,715 -0.23(-1.46%)
Nov 10, 2000 15.39 15.74 15.31 15.57 9,211,873 +0.15(+0.94%)
Nov 09, 2000 15.41 15.55 15.00 15.43 8,597,141 +0.02(+0.13%)
Nov 08, 2000 15.32 15.62 15.32 15.41 9,318,624 +0.22(+1.43%)
Nov 07, 2000 15.17 15.31 14.96 15.19 7,466,545 +0.01(+0.07%)
Nov 06, 2000 15.18 15.32 15.09 15.18 8,831,267 +0.06(+0.40%)
Nov 03, 2000 14.88 15.20 14.72 15.12 8,854,922 +0.30(+2.02%)
Nov 02, 2000 15.09 15.10 14.70 14.82 14,241,328 -0.19(-1.24%)
Nov 01, 2000 15.17 15.20 14.71 15.00 14,329,580 -0.18(-1.22%)
Oct 31, 2000 15.48 15.48 15.09 15.19 10,590,848 -0.37(-2.38%)
Oct 30, 2000 15.44 15.59 15.30 15.56 6,660,752 +0.27(+1.75%)
Oct 27, 2000 15.32 15.47 15.21 15.29 5,930,474 -0.06(-0.40%)
Oct 26, 2000 15.46 15.64 15.34 15.35 7,543,272 -0.14(-0.87%)
Oct 25, 2000 15.12 15.65 15.10 15.49 11,601,046 +0.37(+2.45%)
Oct 24, 2000 15.11 15.24 14.94 15.12 9,333,181 +0.02(+0.14%)
Oct 23, 2000 15.17 15.39 15.10 15.10 10,943,250 -0.05(-0.34%)
Oct 20, 2000 15.09 15.29 15.01 15.15 9,490,579 +0.02(+0.13%)
Oct 19, 2000 15.25 15.43 14.98 15.13 16,633,837 -0.41(-2.65%)
Oct 18, 2000 15.74 15.95 15.51 15.54 10,696,084 -0.46(-2.90%)
Oct 17, 2000 15.83 16.06 15.72 16.00 13,687,554 +0.02(+0.12%)
Oct 16, 2000 15.80 16.04 15.72 15.98 8,495,545 +0.19(+1.18%)
Oct 13, 2000 16.01 16.07 15.76 15.80 13,812,199 -0.20(-1.23%)
Oct 12, 2000 15.80 16.07 15.60 15.99 14,085,446 +0.16(+1.04%)
Oct 11, 2000 15.69 15.87 15.56 15.83 11,954,054 +0.23(+1.46%)
Oct 10, 2000 15.23 15.66 15.10 15.60 9,258,273 +0.55(+3.62%)
Oct 09, 2000 15.22 15.33 15.04 15.05 4,430,494 -0.16(-1.08%)
Oct 06, 2000 15.32 15.52 15.04 15.22 7,096,554 -0.12(-0.81%)
Oct 05, 2000 15.09 15.46 15.02 15.34 9,824,481 +0.45(+3.05%)
Oct 04, 2000 15.17 15.46 14.89 14.89 10,395,541 -0.36(-2.37%)
Oct 03, 2000 15.34 15.47 15.16 15.25 6,683,498 -0.11(-0.74%)
Oct 02, 2000 15.53 15.54 15.21 15.36 6,385,685 -0.12(-0.80%)
Sep 29, 2000 15.37 15.69 15.29 15.49 7,979,983 +0.09(+0.61%)
Sep 28, 2000 15.71 15.90 15.32 15.39 9,555,783 -0.28(-1.81%)
Sep 27, 2000 15.57 15.78 15.41 15.68 6,538,837 +0.10(+0.62%)
Sep 26, 2000 15.80 15.88 15.43 15.58 6,913,074 -0.22(-1.42%)
Sep 25, 2000 15.80 15.90 15.63 15.80 6,047,841 -0.00(-0.01%)
Sep 22, 2000 15.74 15.92 15.60 15.81 8,376,359 +0.27(+1.72%)
Sep 21, 2000 15.01 15.58 15.01 15.54 8,878,274 +0.52(+3.48%)
Sep 20, 2000 15.15 15.29 14.89 15.02 8,290,230 -0.12(-0.80%)
Sep 19, 2000 15.14 15.25 15.03 15.14 5,987,793 -0.05(-0.34%)
Sep 18, 2000 15.29 15.46 15.15 15.19 11,591,644 -0.47(-3.03%)
Sep 15, 2000 15.74 15.82 15.65 15.66 9,503,923 -0.16(-0.98%)
Sep 14, 2000 16.08 16.08 15.80 15.82 6,323,211 -0.28(-1.72%)
Sep 13, 2000 15.93 16.13 15.92 16.09 7,433,488 +0.16(+1.04%)
Sep 12, 2000 15.85 15.93 15.72 15.93 5,955,039 +0.26(+1.68%)
Sep 11, 2000 15.61 15.74 15.61 15.67 6,222,222 +0.09(+0.58%)
Sep 08, 2000 15.33 15.58 15.33 15.58 5,782,175 +0.17(+1.10%)
Sep 07, 2000 15.38 15.48 15.27 15.41 4,016,528 +0.03(+0.20%)
Sep 06, 2000 15.50 15.50 15.34 15.37 8,525,872 +0.00(+0.00%)
Sep 05, 2000 15.27 15.41 15.05 15.37 8,049,433 +0.10(+0.68%)
Sep 01, 2000 15.25 15.32 15.15 15.27 4,610,637 +0.11(+0.73%)
Aug 31, 2000 15.35 15.48 15.11 15.16 7,132,643 +0.12(+0.77%)
Aug 30, 2000 15.17 15.30 15.04 15.04 6,380,226 -0.29(-1.88%)
Aug 29, 2000 15.50 15.53 15.30 15.33 5,917,131 -0.29(-1.85%)
Aug 28, 2000 15.58 15.92 15.53 15.62 7,826,225 -0.11(-0.72%)
Aug 25, 2000 15.76 15.86 15.63 15.74 5,610,523 -0.13(-0.84%)
Aug 24, 2000 15.79 15.92 15.74 15.87 5,010,045 -0.11(-0.71%)
Aug 23, 2000 16.11 16.15 15.79 15.98 5,219,606 -0.13(-0.83%)
Aug 22, 2000 16.02 16.14 15.96 16.12 4,896,015 +0.12(+0.77%)
Aug 21, 2000 15.99 16.12 15.91 15.99 5,564,426 +0.10(+0.60%)
Aug 18, 2000 15.99 16.03 15.71 15.90 8,319,041 -0.10(-0.60%)
Aug 17, 2000 16.16 16.18 15.92 15.99 7,159,634 -0.14(-0.86%)
Aug 16, 2000 15.97 16.19 15.95 16.13 4,882,671 +0.29(+1.82%)
Aug 15, 2000 15.95 16.04 15.80 15.84 5,002,160 -0.20(-1.25%)
Aug 14, 2000 16.16 16.22 15.92 16.04 4,343,455 -0.09(-0.54%)
Aug 11, 2000 16.07 16.30 16.01 16.13 6,811,175 +0.07(+0.44%)
Aug 10, 2000 15.79 16.14 15.70 16.06 8,717,237 +0.43(+2.74%)
Aug 09, 2000 15.92 16.02 15.44 15.63 10,750,369 -0.31(-1.92%)
Aug 08, 2000 15.91 16.07 15.78 15.94 6,980,401 -0.03(-0.20%)
Aug 07, 2000 16.07 16.07 15.82 15.97 5,788,847 +0.05(+0.31%)
Aug 04, 2000 15.93 15.94 15.71 15.92 6,162,477 -0.07(-0.45%)
Aug 03, 2000 15.87 16.05 15.85 15.99 8,668,410 +0.08(+0.52%)
Aug 02, 2000 15.65 15.94 15.54 15.91 7,554,797 +0.28(+1.78%)
Aug 01, 2000 15.25 15.66 15.23 15.63 7,659,122 +0.29(+1.88%)
Jul 31, 2000 15.45 15.49 15.25 15.34 9,610,978 -0.10(-0.64%)
Jul 28, 2000 15.31 15.45 15.20 15.44 7,349,482 +0.30(+1.96%)
Jul 27, 2000 14.96 15.32 14.94 15.14 9,991,887 +0.27(+1.78%)
Jul 26, 2000 15.42 15.42 14.88 14.88 11,156,146 -0.54(-3.48%)
Jul 25, 2000 15.59 15.62 15.29 15.42 8,917,093 -0.16(-1.01%)
Jul 24, 2000 15.22 15.72 15.22 15.57 8,620,493 +0.36(+2.39%)
Jul 21, 2000 15.15 15.41 15.00 15.21 11,566,473 +0.06(+0.41%)
Jul 20, 2000 15.37 15.37 15.11 15.15 9,022,328 -0.22(-1.42%)
Jul 19, 2000 15.64 15.78 15.29 15.36 8,138,594 -0.30(-1.91%)
Jul 18, 2000 15.57 15.74 15.56 15.66 12,566,966 +0.11(+0.70%)
Jul 17, 2000 15.33 15.79 15.25 15.55 13,351,529 +0.42(+2.76%)
Jul 14, 2000 15.29 15.30 15.01 15.14 19,087,304 -0.57(-3.61%)
Jul 13, 2000 16.07 16.08 15.66 15.70 11,610,144 -0.46(-2.87%)
Jul 12, 2000 16.36 16.41 16.16 16.17 8,610,485 -0.35(-2.13%)
Jul 11, 2000 16.38 16.56 16.32 16.52 10,285,151 +0.00(+0.00%)
Jul 10, 2000 16.61 16.63 16.46 16.52 6,595,246 +0.07(+0.44%)
Jul 07, 2000 16.40 16.63 16.37 16.45 9,869,062 +0.01(+0.06%)
Jul 06, 2000 16.49 16.55 16.35 16.44 8,787,899 -0.22(-1.30%)
Jul 05, 2000 16.62 16.72 16.47 16.65 11,079,722 -0.01(-0.06%)
Jul 03, 2000 16.69 16.69 16.48 16.66 7,242,124 -0.13(-0.80%)
Jun 30, 2000 16.16 16.81 15.90 16.80 24,398,802 +0.55(+3.36%)
Jun 29, 2000 16.16 16.38 16.04 16.25 13,058,265 +0.08(+0.49%)
Jun 28, 2000 15.99 16.21 15.96 16.17 13,321,202 +0.02(+0.14%)
Jun 27, 2000 15.71 16.19 15.70 16.15 22,421,168 +0.40(+2.55%)
Jun 26, 2000 15.23 15.74 15.18 15.74 23,938,132 +0.95(+6.41%)
Jun 23, 2000 14.64 14.83 14.62 14.80 5,835,247 +0.20(+1.34%)
Jun 22, 2000 14.80 14.80 14.55 14.60 6,055,422 -0.22(-1.46%)
Jun 21, 2000 14.63 14.91 14.63 14.82 7,755,259 +0.22(+1.48%)
Jun 20, 2000 14.90 14.91 14.52 14.60 6,619,811 -0.27(-1.81%)
Jun 19, 2000 14.80 14.89 14.68 14.87 5,409,757 +0.10(+0.70%)
Jun 16, 2000 14.85 14.91 14.73 14.77 11,138,253 -0.17(-1.17%)
Jun 15, 2000 14.84 15.00 14.75 14.94 12,092,952 +0.14(+0.97%)
Jun 14, 2000 14.73 14.82 14.61 14.80 8,333,901 +0.29(+1.99%)
Jun 13, 2000 14.14 14.59 14.11 14.51 8,197,429 +0.53(+3.80%)
Jun 12, 2000 14.30 14.40 13.96 13.98 5,774,896 -0.22(-1.56%)
Jun 09, 2000 14.01 14.43 13.98 14.20 6,229,500 +0.21(+1.47%)
Jun 08, 2000 13.80 14.00 13.66 13.99 5,592,933 +0.19(+1.41%)
Jun 07, 2000 14.02 14.09 13.80 13.80 6,229,803 -0.07(-0.51%)
Jun 06, 2000 13.77 13.97 13.68 13.87 4,861,442 +0.02(+0.14%)
Jun 05, 2000 13.77 14.06 13.61 13.85 8,076,121 +0.00(+0.00%)
Jun 02, 2000 14.43 14.43 13.60 13.85 14,189,772 -0.61(-4.21%)
Jun 01, 2000 14.71 14.76 14.38 14.46 7,943,288 -0.30(-2.02%)
May 31, 2000 14.70 14.83 14.55 14.76 6,668,334 +0.09(+0.63%)
May 30, 2000 14.54 14.66 14.36 14.66 6,402,972 +0.14(+0.93%)
May 26, 2000 14.76 14.81 14.49 14.53 4,706,471 -0.20(-1.33%)
May 25, 2000 14.71 14.76 14.46 14.72 6,873,042 -0.10(-0.70%)
May 24, 2000 14.46 14.84 14.38 14.83 12,468,402 +0.48(+3.38%)
May 23, 2000 14.49 14.54 14.20 14.34 8,517,684 +0.02(+0.15%)
May 22, 2000 14.78 14.79 14.05 14.32 9,315,288 -0.31(-2.12%)
May 19, 2000 14.64 14.78 14.32 14.63 10,738,542 +0.04(+0.28%)
May 18, 2000 14.32 14.67 14.31 14.59 9,240,380 +0.24(+1.65%)
May 17, 2000 14.35 14.46 14.12 14.35 5,324,235 -0.04(-0.29%)
May 16, 2000 14.26 14.42 14.22 14.39 7,837,143 +0.17(+1.23%)
May 15, 2000 14.06 14.34 14.03 14.22 6,803,593 +0.12(+0.88%)
May 12, 2000 14.20 14.21 13.96 14.10 6,190,075 -0.09(-0.65%)
May 11, 2000 14.24 14.33 14.16 14.19 7,044,088 +0.09(+0.65%)
May 10, 2000 14.34 14.34 14.03 14.10 12,616,702 -0.25(-1.72%)
May 09, 2000 14.43 14.58 14.30 14.34 12,388,035 -0.12(-0.85%)
May 08, 2000 14.00 14.47 13.87 14.47 13,934,417 +0.62(+4.46%)
May 05, 2000 13.72 13.89 13.63 13.85 6,432,086 +0.15(+1.13%)
May 04, 2000 13.68 13.86 13.57 13.69 4,630,653 -0.03(-0.23%)
May 03, 2000 13.87 14.00 13.68 13.73 7,717,654 -0.15(-1.12%)
May 02, 2000 13.54 13.94 13.53 13.88 7,833,807 +0.25(+1.81%)
May 01, 2000 13.56 13.92 13.50 13.63 8,841,275 +0.03(+0.23%)
Apr 28, 2000 13.64 13.68 13.51 13.60 7,816,217 -0.08(-0.60%)
Apr 27, 2000 13.56 13.75 13.49 13.68 7,226,960 +0.04(+0.30%)
Apr 26, 2000 13.86 13.86 13.52 13.64 8,309,640 -0.26(-1.85%)
Apr 25, 2000 13.80 13.92 13.62 13.90 8,558,929 +0.07(+0.53%)
Apr 24, 2000 13.44 13.92 13.44 13.83 10,931,119 +0.37(+2.76%)
Apr 20, 2000 13.54 13.67 13.40 13.46 8,558,323 -0.10(-0.77%)
Apr 19, 2000 13.44 13.62 13.30 13.56 11,839,114 +0.12(+0.92%)
Apr 18, 2000 13.19 13.52 13.07 13.44 22,750,520 +0.66(+5.16%)
Apr 17, 2000 12.47 12.86 12.45 12.78 18,178,702 +0.69(+5.72%)
Apr 14, 2000 12.38 12.47 11.96 12.09 12,850,221 -0.48(-3.86%)
Apr 13, 2000 12.54 12.69 12.32 12.57 10,732,476 -0.12(-0.97%)
Apr 12, 2000 12.81 13.09 12.54 12.69 11,422,419 -0.21(-1.60%)
Apr 11, 2000 12.53 12.92 12.47 12.90 13,504,681 +0.37(+2.96%)
Apr 10, 2000 12.33 12.61 12.31 12.53 12,739,224 +0.32(+2.62%)
Apr 07, 2000 12.57 12.59 12.17 12.21 9,588,536 -0.13(-1.08%)
Apr 06, 2000 12.74 12.75 12.25 12.34 12,595,776 -0.43(-3.39%)
Apr 05, 2000 12.53 12.78 12.32 12.78 21,301,186 +0.12(+0.98%)
Apr 04, 2000 12.07 12.65 12.05 12.65 33,400,204 +0.74(+6.23%)
Apr 03, 2000 11.64 11.99 11.54 11.91 16,847,644 +0.33(+2.85%)
Mar 31, 2000 11.71 11.73 11.55 11.58 12,162,705 -0.08(-0.71%)
Mar 30, 2000 11.63 11.81 11.59 11.66 15,691,875 -0.05(-0.44%)
Mar 29, 2000 11.55 11.89 11.55 11.72 22,298,040 -0.15(-1.31%)
Mar 28, 2000 11.45 11.87 11.44 11.87 27,877,326 +0.37(+3.23%)
Mar 27, 2000 11.71 11.75 11.31 11.50 34,287,576 -0.41(-3.46%)
Mar 24, 2000 12.04 12.20 11.57 11.91 58,782,512 -1.28(-9.69%)
Mar 23, 2000 13.40 13.51 13.18 13.19 15,763,448 -0.37(-2.74%)
Mar 22, 2000 13.33 13.56 13.14 13.56 15,140,225 +0.33(+2.49%)
Mar 21, 2000 12.88 13.35 12.88 13.23 12,179,081 +0.16(+1.19%)
Mar 20, 2000 13.14 13.18 12.95 13.08 10,256,340 -0.04(-0.31%)
Mar 17, 2000 13.08 13.18 12.89 13.12 16,689,942 -0.04(-0.31%)
Mar 16, 2000 13.17 13.27 13.01 13.16 23,305,810 +0.47(+3.73%)
Mar 15, 2000 11.91 12.89 11.84 12.69 18,227,226 +0.69(+5.76%)
Mar 14, 2000 11.84 12.30 11.83 11.99 15,684,294 +0.45(+3.93%)
Mar 13, 2000 11.48 11.80 11.43 11.54 8,740,285 -0.14(-1.23%)
Mar 10, 2000 11.98 12.16 11.52 11.68 13,227,794 -0.30(-2.50%)
Mar 09, 2000 11.71 12.04 11.53 11.98 14,660,752 +0.28(+2.38%)
Mar 08, 2000 11.16 11.83 11.09 11.71 19,479,434 +0.41(+3.65%)
Mar 07, 2000 11.62 11.62 10.90 11.29 25,065,392 -0.33(-2.84%)
Mar 06, 2000 12.03 12.03 11.58 11.62 11,581,636 -0.49(-4.08%)
Mar 03, 2000 12.24 12.24 11.91 12.12 8,799,120 -0.03(-0.26%)
Mar 02, 2000 12.04 12.36 11.97 12.15 10,311,839 +0.05(+0.44%)
Mar 01, 2000 11.91 12.10 11.72 12.10 14,264,073 +0.23(+1.90%)
Feb 29, 2000 12.08 12.11 11.75 11.87 15,444,103 -0.12(-1.03%)
Feb 28, 2000 11.87 12.03 11.55 11.99 20,543,310 +0.12(+1.04%)
Feb 25, 2000 11.96 11.97 11.59 11.87 20,049,584 -0.29(-2.37%)
Feb 24, 2000 12.37 12.41 11.87 12.16 28,082,944 -0.39(-3.11%)
Feb 23, 2000 12.88 12.91 12.55 12.55 12,586,678 -0.41(-3.18%)
Feb 22, 2000 12.86 13.03 12.65 12.96 11,087,001 +0.19(+1.52%)
Feb 18, 2000 12.94 13.01 12.67 12.77 12,509,344 -0.29(-2.21%)
Feb 17, 2000 13.34 13.37 12.98 13.06 8,768,490 -0.10(-0.78%)
Feb 16, 2000 13.23 13.29 13.01 13.16 14,028,128 +0.02(+0.15%)
Feb 15, 2000 12.81 13.23 12.78 13.14 14,959,475 +0.34(+2.67%)
Feb 14, 2000 12.69 12.90 12.64 12.80 11,191,326 +0.03(+0.23%)
Feb 11, 2000 12.82 12.93 12.52 12.77 15,528,412 -0.09(-0.72%)
Feb 10, 2000 13.16 13.25 12.78 12.86 17,207,020 -0.33(-2.50%)
Feb 09, 2000 13.53 13.54 13.14 13.19 18,839,228 -0.34(-2.51%)
Feb 08, 2000 13.59 13.68 13.40 13.53 9,292,846 +0.10(+0.76%)
Feb 07, 2000 13.45 13.52 13.35 13.43 8,830,054 -0.11(-0.83%)
Feb 04, 2000 13.70 13.79 13.49 13.54 10,477,122 -0.20(-1.43%)
Feb 03, 2000 14.01 14.01 13.50 13.74 15,537,813 -0.34(-2.41%)
Feb 02, 2000 14.10 14.23 14.00 14.07 8,792,145 +0.09(+0.66%)
Feb 01, 2000 14.09 14.10 13.91 13.98 9,234,618 -0.21(-1.45%)
Jan 31, 2000 14.05 14.30 13.65 14.19 13,743,962 +0.26(+1.85%)
Jan 28, 2000 13.33 14.05 13.33 13.93 18,711,854 +0.66(+4.97%)
Jan 27, 2000 13.81 13.84 13.27 13.27 18,818,604 -0.49(-3.59%)
Jan 26, 2000 14.22 14.32 13.69 13.77 14,402,062 -0.29(-2.05%)
Jan 25, 2000 13.83 14.33 13.78 14.06 19,661,396 +0.26(+1.86%)
Jan 24, 2000 14.86 14.87 13.78 13.80 17,144,850 -1.02(-6.88%)
Jan 21, 2000 15.13 15.13 14.78 14.82 12,962,128 -0.34(-2.25%)
Jan 20, 2000 15.21 15.22 14.85 15.16 7,317,032 +0.05(+0.35%)
Jan 19, 2000 15.00 15.18 14.94 15.11 8,357,557 +0.05(+0.34%)
Jan 18, 2000 15.17 15.34 15.01 15.05 7,393,153 -0.39(-2.54%)
Jan 14, 2000 15.49 15.56 15.30 15.45 8,199,855 +0.05(+0.34%)
Jan 13, 2000 15.49 15.83 15.34 15.39 7,081,390 -0.02(-0.14%)
Jan 12, 2000 15.48 15.67 15.36 15.42 7,831,987 -0.14(-0.92%)
Jan 11, 2000 15.33 15.65 15.32 15.56 9,341,370 +0.05(+0.33%)
Jan 10, 2000 15.94 15.98 15.51 15.51 7,480,799 -0.40(-2.53%)
Jan 07, 2000 15.52 15.98 15.44 15.91 14,960,385 +0.65(+4.26%)
Jan 06, 2000 14.89 15.49 14.86 15.26 8,136,168 +0.46(+3.13%)
Jan 05, 2000 14.64 14.97 14.58 14.80 12,487,205 +0.16(+1.06%)
Jan 04, 2000 15.02 15.10 14.63 14.64 11,863,072 -0.56(-3.67%)
Jan 03, 2000 15.35 15.46 15.10 15.20 7,041,661 -0.17(-1.14%)
Dec 31, 1999 15.42 15.56 15.35 15.37 2,088,631 -0.04(-0.27%)
Dec 30, 1999 15.33 15.58 15.33 15.42 3,718,412 +0.17(+1.15%)
Dec 29, 1999 15.86 15.86 15.21 15.24 4,738,617 -0.49(-3.14%)
Dec 28, 1999 16.12 16.12 15.56 15.74 5,187,459 -0.38(-2.36%)
Dec 27, 1999 15.74 16.12 15.62 16.12 6,313,810 +0.36(+2.29%)
Dec 23, 1999 15.27 15.81 15.17 15.75 8,811,858 +0.66(+4.37%)
Dec 22, 1999 14.98 15.29 14.97 15.10 8,770,309 +0.09(+0.62%)
Dec 21, 1999 15.11 15.12 14.86 15.00 8,822,472 -0.16(-1.06%)
Dec 20, 1999 15.49 15.50 14.91 15.16 9,670,116 -0.48(-3.05%)
Dec 17, 1999 15.67 15.74 15.23 15.64 22,137,002 +0.04(+0.26%)
Dec 16, 1999 15.78 15.79 15.41 15.60 9,836,005 -0.01(-0.05%)
Dec 15, 1999 15.52 15.69 15.42 15.61 9,166,988 +0.08(+0.51%)
Dec 14, 1999 15.21 15.78 15.17 15.53 8,768,490 +0.16(+1.07%)
Dec 13, 1999 15.60 15.63 15.18 15.36 8,236,248 -0.19(-1.25%)
Dec 10, 1999 15.66 15.68 15.37 15.56 8,879,184 +0.18(+1.20%)
Dec 09, 1999 15.17 15.60 15.13 15.37 13,159,558 +0.33(+2.23%)
Dec 08, 1999 15.30 15.38 14.88 15.04 15,077,447 -0.35(-2.30%)
Dec 07, 1999 15.98 16.02 15.34 15.39 16,558,625 -0.57(-3.55%)
Dec 06, 1999 15.83 16.15 15.75 15.96 10,234,504 -0.07(-0.45%)
Dec 03, 1999 16.32 16.39 15.85 16.03 19,290,496 -0.47(-2.83%)
Dec 02, 1999 16.68 16.70 16.32 16.50 9,919,708 -0.40(-2.36%)
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.