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

Toshiba Corp (OP: TOSBF )

27.81 UNCHANGED
Last Price Updated: 9:30 AM EST, Dec 20, 2023 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 (%)
May 29, 2009 3.800 3.840 3.650 3.800 13,150 +0.10(+2.70%)
May 28, 2009 3.530 3.700 3.530 3.700 5,900 +0.10(+2.78%)
May 27, 2009 3.600 3.700 3.500 3.600 86,135 +0.08(+2.27%)
May 26, 2009 3.520 3.520 3.520 3.520 600 -0.13(-3.56%)
May 22, 2009 3.650 3.650 3.650 3.650 100 +0.00(+0.00%)
May 20, 2009 3.600 3.650 3.600 3.650 2,536 -0.05(-1.35%)
May 19, 2009 3.700 3.800 3.700 3.700 7,100 -0.05(-1.33%)
May 18, 2009 3.900 3.900 3.730 3.750 7,757 -0.15(-3.85%)
May 15, 2009 3.900 4.000 3.900 3.900 21,800 +0.04(+1.04%)
May 14, 2009 3.850 3.956 3.850 3.860 6,660 -0.09(-2.28%)
May 13, 2009 4.050 4.050 3.850 3.950 3,324 -0.13(-3.19%)
May 12, 2009 4.000 4.080 3.980 4.080 22,250 +0.23(+5.97%)
May 11, 2009 3.900 4.040 3.850 3.850 9,267 +0.25(+6.94%)
May 08, 2009 3.600 3.620 3.600 3.600 37,632 -0.05(-1.37%)
May 07, 2009 3.650 3.650 3.650 3.650 160 +0.00(+0.00%)
May 06, 2009 3.500 3.650 3.500 3.650 14,727 +0.06(+1.67%)
May 05, 2009 3.600 3.600 3.550 3.590 7,090 +0.09(+2.57%)
May 04, 2009 3.370 3.570 3.370 3.500 12,043 +0.10(+2.94%)
May 01, 2009 3.400 3.500 3.400 3.400 4,090 +0.04(+1.19%)
Apr 30, 2009 3.360 3.380 3.360 3.360 1,350 -0.09(-2.61%)
Apr 29, 2009 3.300 3.500 3.300 3.450 21,680 +0.00(+0.00%)
Apr 28, 2009 3.450 3.470 3.310 3.450 1,345 -0.06(-1.71%)
Apr 27, 2009 3.550 3.550 3.510 3.510 6,900 -0.08(-2.23%)
Apr 24, 2009 3.690 3.690 3.590 3.590 5,150 -0.16(-4.27%)
Apr 23, 2009 3.780 3.780 3.740 3.750 1,781 +0.18(+5.04%)
Apr 22, 2009 3.550 3.600 3.550 3.570 15,578 +0.32(+9.85%)
Apr 21, 2009 3.230 3.300 3.230 3.250 5,500 +0.15(+4.84%)
Apr 20, 2009 3.110 3.250 3.080 3.100 14,385 -0.21(-6.34%)
Apr 17, 2009 3.300 3.350 3.280 3.310 16,732 +0.02(+0.61%)
Apr 16, 2009 3.290 3.290 3.290 3.290 5,300 +0.04(+1.23%)
Apr 15, 2009 3.160 3.250 3.140 3.250 9,849 -0.05(-1.52%)
Apr 14, 2009 3.310 3.310 3.300 3.300 4,300 +0.00(+0.00%)
Apr 13, 2009 3.300 3.310 3.250 3.300 37,865 +0.07(+2.17%)
Apr 09, 2009 3.160 3.230 3.100 3.230 10,150 +0.23(+7.67%)
Apr 08, 2009 3.050 3.050 2.950 3.000 12,920 +0.04(+1.35%)
Apr 07, 2009 2.960 2.980 2.960 2.960 25,200 -0.02(-0.67%)
Apr 06, 2009 2.970 2.980 2.970 2.980 300 +0.03(+1.02%)
Apr 03, 2009 3.070 3.070 2.950 2.950 14,318 -0.10(-3.28%)
Apr 02, 2009 2.850 3.050 2.850 3.050 17,300 +0.35(+12.96%)
Apr 01, 2009 2.650 2.700 2.650 2.700 2,980 +0.05(+1.89%)
Mar 31, 2009 2.550 2.650 2.550 2.650 3,450 +0.00(+0.00%)
Mar 30, 2009 2.770 2.770 2.650 2.650 13,017 -0.25(-8.62%)
Mar 26, 2009 2.950 2.950 2.900 2.900 1,600 +0.02(+0.69%)
Mar 25, 2009 2.750 2.880 2.750 2.880 4,050 +0.21(+7.87%)
Mar 24, 2009 2.670 2.850 2.660 2.670 10,044 -0.17(-5.99%)
Mar 23, 2009 2.700 2.840 2.670 2.840 13,524 +0.17(+6.37%)
Mar 20, 2009 2.750 2.750 2.660 2.670 89,953 -0.06(-2.20%)
Mar 19, 2009 2.700 2.730 2.670 2.730 22,850 +0.10(+3.80%)
Mar 18, 2009 2.540 2.630 2.540 2.630 20,760 +0.03(+1.15%)
Mar 17, 2009 2.500 2.700 2.500 2.600 25,600 +0.10(+4.00%)
Mar 16, 2009 2.450 2.600 2.450 2.500 8,400 +0.00(+0.00%)
Mar 13, 2009 2.360 2.500 2.360 2.500 5,300 +0.00(+0.00%)
Mar 12, 2009 2.300 2.500 2.300 2.500 15,150 -0.05(-1.96%)
Mar 11, 2009 2.550 2.550 2.550 2.550 1,500 +0.16(+6.69%)
Mar 10, 2009 2.150 2.390 2.150 2.390 5,517 +0.19(+8.64%)
Mar 09, 2009 2.290 2.400 2.200 2.200 8,675 -0.11(-4.76%)
Mar 06, 2009 2.350 2.500 2.310 2.310 8,200 -0.05(-2.12%)
Mar 05, 2009 2.450 2.600 2.360 2.360 5,850 -0.02(-0.84%)
Mar 04, 2009 2.350 2.500 2.350 2.380 4,050 +0.08(+3.48%)
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.