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

Lattice Semicond (NQ: LSCC )

69.55 -0.54 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 31, 2005 4.450 4.500 4.300 4.440 444,469 +0.02(+0.45%)
Aug 30, 2005 4.400 4.510 4.310 4.420 385,613 -0.01(-0.23%)
Aug 29, 2005 4.330 4.430 4.210 4.430 351,833 +0.09(+2.07%)
Aug 26, 2005 4.510 4.540 4.330 4.340 563,754 -0.16(-3.56%)
Aug 25, 2005 4.480 4.610 4.460 4.500 240,369 +0.04(+0.90%)
Aug 24, 2005 4.560 4.656 4.430 4.460 333,758 -0.13(-2.83%)
Aug 23, 2005 4.700 4.720 4.500 4.590 296,146 -0.08(-1.71%)
Aug 22, 2005 4.600 4.700 4.520 4.670 494,934 +0.11(+2.41%)
Aug 19, 2005 4.630 4.720 4.560 4.560 561,414 +0.06(+1.33%)
Aug 18, 2005 4.420 4.560 4.380 4.500 260,098 +0.09(+2.04%)
Aug 17, 2005 4.400 4.600 4.400 4.410 381,976 +0.00(+0.00%)
Aug 16, 2005 4.460 4.460 4.270 4.410 460,441 -0.06(-1.34%)
Aug 15, 2005 4.370 4.560 4.260 4.470 779,240 +0.06(+1.36%)
Aug 12, 2005 4.460 4.460 4.330 4.410 541,431 -0.07(-1.56%)
Aug 11, 2005 4.470 4.560 4.450 4.480 482,902 +0.01(+0.22%)
Aug 10, 2005 4.630 4.690 4.400 4.470 725,058 -0.09(-1.97%)
Aug 09, 2005 4.620 4.640 4.540 4.560 453,804 -0.01(-0.22%)
Aug 08, 2005 4.830 4.830 4.560 4.570 594,019 -0.20(-4.19%)
Aug 05, 2005 4.860 4.940 4.760 4.770 585,985 -0.12(-2.45%)
Aug 04, 2005 5.040 5.040 4.870 4.890 541,462 -0.16(-3.17%)
Aug 03, 2005 5.060 5.130 5.000 5.050 315,175 -0.11(-2.13%)
Aug 02, 2005 5.120 5.190 5.000 5.160 885,591 +0.07(+1.38%)
Aug 01, 2005 5.150 5.170 4.990 5.090 1,178,608 -0.06(-1.17%)
Jul 29, 2005 5.330 5.370 4.980 5.150 661,804 -0.14(-2.65%)
Jul 28, 2005 5.270 5.360 5.190 5.290 320,693 +0.01(+0.19%)
Jul 27, 2005 5.330 5.380 5.200 5.280 446,405 -0.07(-1.31%)
Jul 26, 2005 5.220 5.370 5.200 5.350 564,939 +0.14(+2.69%)
Jul 25, 2005 5.310 5.370 5.130 5.210 599,189 -0.10(-1.88%)
Jul 22, 2005 5.230 5.330 5.170 5.310 453,560 +0.09(+1.72%)
Jul 21, 2005 5.360 5.400 5.120 5.220 570,178 -0.14(-2.61%)
Jul 20, 2005 5.160 5.370 5.040 5.360 480,548 +0.19(+3.68%)
Jul 19, 2005 5.100 5.200 5.040 5.170 450,718 +0.12(+2.38%)
Jul 18, 2005 5.010 5.080 4.960 5.050 473,208 +0.04(+0.80%)
Jul 15, 2005 4.880 5.050 4.880 5.010 373,000 +0.08(+1.62%)
Jul 14, 2005 4.880 5.070 4.880 4.930 766,921 -0.01(-0.20%)
Jul 13, 2005 4.860 4.960 4.840 4.940 429,868 +0.09(+1.86%)
Jul 12, 2005 4.800 5.090 4.734 4.850 887,448 +0.07(+1.46%)
Jul 11, 2005 4.630 4.780 4.620 4.780 668,121 +0.18(+3.91%)
Jul 08, 2005 4.430 4.620 4.400 4.600 379,738 +0.18(+4.07%)
Jul 07, 2005 4.390 4.490 4.350 4.420 419,630 +0.01(+0.23%)
Jul 06, 2005 4.540 4.540 4.400 4.410 563,783 -0.12(-2.65%)
Jul 05, 2005 4.480 4.640 4.440 4.530 449,600 +0.03(+0.67%)
Jul 01, 2005 4.450 4.530 4.390 4.500 283,900 +0.06(+1.35%)
Jun 30, 2005 4.610 4.620 4.410 4.440 529,580 -0.16(-3.48%)
Jun 29, 2005 4.540 4.600 4.460 4.600 358,118 +0.04(+0.88%)
Jun 28, 2005 4.540 4.620 4.490 4.560 599,048 +0.01(+0.22%)
Jun 27, 2005 4.630 4.770 4.400 4.550 1,021,537 -0.07(-1.52%)
Jun 24, 2005 4.720 4.750 4.530 4.620 1,349,601 -0.08(-1.70%)
Jun 23, 2005 4.720 4.820 4.700 4.700 646,773 -0.04(-0.84%)
Jun 22, 2005 4.740 4.840 4.710 4.740 432,087 -0.01(-0.21%)
Jun 21, 2005 4.720 4.800 4.660 4.750 375,578 +0.02(+0.42%)
Jun 20, 2005 4.730 4.780 4.680 4.730 325,593 -0.01(-0.21%)
Jun 17, 2005 4.870 4.900 4.730 4.740 1,123,716 -0.11(-2.27%)
Jun 16, 2005 4.670 4.890 4.640 4.850 946,557 +0.21(+4.53%)
Jun 15, 2005 4.520 4.660 4.370 4.640 1,191,000 +0.16(+3.57%)
Jun 14, 2005 4.230 4.490 4.130 4.480 1,398,046 -0.02(-0.44%)
Jun 13, 2005 4.430 4.510 4.420 4.500 460,565 +0.05(+1.12%)
Jun 10, 2005 4.490 4.520 4.340 4.450 520,761 -0.03(-0.67%)
Jun 09, 2005 4.300 4.490 4.210 4.480 460,766 +0.19(+4.43%)
Jun 08, 2005 4.230 4.410 4.160 4.290 696,145 +0.13(+3.12%)
Jun 07, 2005 4.270 4.310 4.120 4.160 586,740 -0.08(-1.89%)
Jun 06, 2005 4.370 4.370 4.200 4.240 305,276 -0.06(-1.40%)
Jun 03, 2005 4.410 4.490 4.290 4.300 443,940 -0.15(-3.37%)
Jun 02, 2005 4.330 4.480 4.280 4.450 858,471 +0.07(+1.60%)
Jun 01, 2005 4.260 4.460 4.260 4.380 572,706 +0.10(+2.34%)
May 31, 2005 4.320 4.490 4.220 4.280 433,044 -0.05(-1.15%)
May 27, 2005 4.400 4.410 4.300 4.330 738,569 -0.08(-1.81%)
May 26, 2005 4.380 4.510 4.360 4.410 447,114 +0.01(+0.23%)
May 25, 2005 4.370 4.420 4.300 4.400 398,229 -0.01(-0.23%)
May 24, 2005 4.420 4.480 4.330 4.410 340,200 -0.07(-1.56%)
May 23, 2005 4.500 4.590 4.400 4.480 450,152 -0.02(-0.44%)
May 20, 2005 4.470 4.500 4.400 4.500 332,054 +0.01(+0.22%)
May 19, 2005 4.410 4.580 4.390 4.490 988,840 +0.10(+2.28%)
May 18, 2005 4.320 4.410 4.240 4.390 610,100 +0.15(+3.54%)
May 17, 2005 4.330 4.380 4.180 4.240 501,376 -0.12(-2.75%)
May 16, 2005 4.270 4.390 4.250 4.360 292,715 +0.08(+1.87%)
May 13, 2005 4.140 4.340 4.100 4.280 421,781 +0.12(+2.88%)
May 12, 2005 4.250 4.264 4.100 4.160 487,161 -0.05(-1.19%)
May 11, 2005 4.260 4.270 4.130 4.210 515,826 +0.00(+0.00%)
May 10, 2005 4.330 4.330 4.210 4.210 519,392 -0.12(-2.77%)
May 09, 2005 4.400 4.420 4.310 4.330 582,378 -0.07(-1.59%)
May 06, 2005 4.510 4.550 4.350 4.400 434,997 -0.06(-1.35%)
May 05, 2005 4.440 4.520 4.428 4.460 429,602 -0.01(-0.22%)
May 04, 2005 4.430 4.510 4.380 4.470 365,316 +0.09(+2.05%)
May 03, 2005 4.470 4.570 4.370 4.380 458,238 -0.15(-3.31%)
May 02, 2005 4.600 4.640 4.440 4.530 562,135 -0.02(-0.44%)
Apr 29, 2005 4.450 4.600 4.240 4.550 595,692 +0.09(+2.02%)
Apr 28, 2005 4.490 4.590 4.450 4.460 430,294 -0.06(-1.33%)
Apr 27, 2005 4.460 4.600 4.380 4.520 539,522 +0.01(+0.22%)
Apr 26, 2005 4.660 4.860 4.510 4.510 712,613 -0.17(-3.63%)
Apr 25, 2005 4.600 4.790 4.580 4.680 412,365 +0.13(+2.86%)
Apr 22, 2005 4.870 4.870 4.490 4.550 1,029,758 -0.34(-6.95%)
Apr 21, 2005 4.790 4.950 4.760 4.890 495,321 +0.18(+3.82%)
Apr 20, 2005 4.740 4.800 4.640 4.710 820,847 -0.03(-0.63%)
Apr 19, 2005 4.490 4.790 4.400 4.740 948,255 +0.29(+6.52%)
Apr 18, 2005 4.530 4.560 4.310 4.450 813,865 -0.03(-0.67%)
Apr 15, 2005 4.690 4.710 4.460 4.480 546,839 -0.21(-4.48%)
Apr 14, 2005 4.860 4.860 4.680 4.690 823,434 -0.12(-2.49%)
Apr 13, 2005 5.000 5.000 4.800 4.810 761,436 -0.19(-3.80%)
Apr 12, 2005 5.050 5.090 4.890 5.000 1,036,642 -0.09(-1.77%)
Apr 11, 2005 5.280 5.300 5.050 5.090 741,932 -0.18(-3.42%)
Apr 08, 2005 5.370 5.410 5.210 5.270 510,604 -0.07(-1.31%)
Apr 07, 2005 5.210 5.370 5.150 5.340 478,939 +0.10(+1.91%)
Apr 06, 2005 5.190 5.250 5.130 5.240 635,573 +0.12(+2.34%)
Apr 05, 2005 5.100 5.270 5.080 5.120 403,417 +0.00(+0.00%)
Apr 04, 2005 5.170 5.200 4.990 5.120 640,172 -0.01(-0.19%)
Apr 01, 2005 5.400 5.450 5.110 5.130 1,050,560 -0.24(-4.47%)
Mar 31, 2005 5.400 5.400 5.240 5.370 597,640 -0.03(-0.56%)
Mar 30, 2005 5.210 5.400 5.210 5.400 442,585 +0.22(+4.25%)
Mar 29, 2005 5.280 5.400 5.150 5.180 602,261 -0.12(-2.26%)
Mar 28, 2005 5.310 5.410 5.240 5.300 772,881 +0.00(+0.00%)
Mar 24, 2005 5.340 5.360 5.220 5.300 568,669 +0.08(+1.53%)
Mar 23, 2005 5.110 5.310 5.070 5.220 927,238 +0.13(+2.55%)
Mar 22, 2005 4.960 5.290 4.960 5.090 883,424 +0.08(+1.60%)
Mar 21, 2005 4.990 5.110 4.920 5.010 950,478 -0.01(-0.20%)
Mar 18, 2005 4.980 5.110 4.970 5.020 1,545,216 -0.06(-1.18%)
Mar 17, 2005 4.820 5.100 4.820 5.080 922,178 +0.26(+5.39%)
Mar 16, 2005 5.020 5.100 4.800 4.820 1,001,751 -0.14(-2.82%)
Mar 15, 2005 5.050 5.100 4.830 4.960 485,615 -0.09(-1.78%)
Mar 14, 2005 4.940 5.090 4.930 5.050 457,073 +0.09(+1.81%)
Mar 11, 2005 5.080 5.150 4.920 4.960 518,830 -0.09(-1.78%)
Mar 10, 2005 5.150 5.180 5.030 5.050 382,771 -0.04(-0.79%)
Mar 09, 2005 5.180 5.360 5.090 5.090 887,488 -0.16(-3.05%)
Mar 08, 2005 5.500 5.500 5.230 5.250 520,966 -0.08(-1.50%)
Mar 07, 2005 5.200 5.380 5.100 5.330 592,365 +0.23(+4.51%)
Mar 04, 2005 5.120 5.250 5.050 5.100 459,714 -0.07(-1.35%)
Mar 03, 2005 5.250 5.290 5.010 5.170 520,394 -0.01(-0.19%)
Mar 02, 2005 5.300 5.400 5.170 5.180 924,678 -0.27(-4.95%)
Mar 01, 2005 5.280 5.450 5.200 5.450 467,587 +0.17(+3.22%)
Feb 28, 2005 5.320 5.360 5.180 5.280 430,299 -0.02(-0.38%)
Feb 25, 2005 5.150 5.320 5.150 5.300 597,583 +0.07(+1.34%)
Feb 24, 2005 4.900 5.240 4.880 5.230 542,870 +0.30(+6.09%)
Feb 23, 2005 4.940 5.010 4.920 4.930 456,253 +0.00(+0.00%)
Feb 22, 2005 4.850 5.090 4.770 4.930 429,039 +0.07(+1.44%)
Feb 18, 2005 4.930 5.120 4.820 4.860 406,735 -0.12(-2.41%)
Feb 17, 2005 5.090 5.200 4.970 4.980 554,058 -0.09(-1.78%)
Feb 16, 2005 4.990 5.090 4.890 5.070 402,463 +0.04(+0.80%)
Feb 15, 2005 4.805 5.030 4.805 5.030 1,049,468 +0.14(+2.86%)
Feb 14, 2005 4.900 4.950 4.780 4.890 433,928 +0.05(+1.03%)
Feb 11, 2005 4.720 4.850 4.590 4.840 618,717 +0.07(+1.47%)
Feb 10, 2005 4.850 4.940 4.700 4.770 421,595 -0.08(-1.65%)
Feb 09, 2005 5.000 5.010 4.810 4.850 609,922 -0.14(-2.81%)
Feb 08, 2005 4.910 5.000 4.870 4.990 821,883 +0.11(+2.25%)
Feb 07, 2005 4.770 4.910 4.720 4.880 763,112 +0.10(+2.09%)
Feb 04, 2005 4.600 4.810 4.600 4.780 737,572 +0.18(+3.91%)
Feb 03, 2005 4.560 4.630 4.480 4.600 831,986 +0.08(+1.77%)
Feb 02, 2005 4.515 4.550 4.470 4.520 408,359 +0.02(+0.44%)
Feb 01, 2005 4.520 4.560 4.450 4.500 508,004 +0.01(+0.22%)
Jan 31, 2005 4.390 4.520 4.390 4.490 611,918 +0.09(+2.05%)
Jan 28, 2005 4.490 4.510 4.260 4.400 1,048,177 -0.09(-2.00%)
Jan 27, 2005 4.580 4.580 4.410 4.490 1,126,686 -0.11(-2.39%)
Jan 26, 2005 4.570 4.900 4.470 4.600 644,689 +0.07(+1.55%)
Jan 25, 2005 4.550 4.670 4.430 4.530 854,995 -0.03(-0.66%)
Jan 24, 2005 4.540 4.620 4.410 4.560 865,889 +0.00(+0.00%)
Jan 21, 2005 4.480 4.610 4.470 4.560 631,744 +0.06(+1.33%)
Jan 20, 2005 4.550 4.600 4.480 4.500 840,951 -0.14(-3.02%)
Jan 19, 2005 4.810 4.810 4.480 4.640 804,235 -0.12(-2.52%)
Jan 18, 2005 4.660 4.800 4.650 4.760 880,993 +0.02(+0.42%)
Jan 14, 2005 4.790 4.850 4.680 4.740 889,156 +0.03(+0.64%)
Jan 13, 2005 4.890 4.890 4.670 4.710 888,295 -0.13(-2.69%)
Jan 12, 2005 4.720 4.850 4.650 4.840 580,651 +0.12(+2.54%)
Jan 11, 2005 4.750 4.830 4.690 4.720 712,477 -0.08(-1.67%)
Jan 10, 2005 4.800 4.900 4.800 4.800 625,042 -0.03(-0.62%)
Jan 07, 2005 4.900 4.960 4.750 4.830 1,052,051 -0.09(-1.83%)
Jan 06, 2005 5.050 5.080 4.830 4.920 770,550 -0.09(-1.80%)
Jan 05, 2005 5.100 5.150 4.950 5.010 1,597,395 -0.15(-2.91%)
Jan 04, 2005 5.520 5.590 5.030 5.160 860,454 -0.32(-5.84%)
Jan 03, 2005 5.750 5.790 5.450 5.480 450,909 -0.22(-3.86%)
Dec 31, 2004 5.640 5.740 5.560 5.700 786,100 +0.06(+1.06%)
Dec 30, 2004 5.450 5.660 5.350 5.640 570,600 +0.05(+0.89%)
Dec 29, 2004 5.530 5.680 5.530 5.590 312,100 -0.01(-0.18%)
Dec 28, 2004 5.490 5.600 5.480 5.600 453,400 +0.09(+1.63%)
Dec 27, 2004 5.710 5.730 5.420 5.510 579,900 -0.07(-1.25%)
Dec 23, 2004 5.400 5.830 5.400 5.580 610,800 +0.09(+1.64%)
Dec 22, 2004 5.370 5.540 5.340 5.490 811,000 +0.18(+3.39%)
Dec 21, 2004 5.100 5.350 5.070 5.310 916,900 +0.20(+3.91%)
Dec 20, 2004 5.270 5.350 5.060 5.110 1,349,500 -0.16(-3.04%)
Dec 17, 2004 5.280 5.370 5.180 5.270 996,000 -0.06(-1.13%)
Dec 16, 2004 5.470 5.640 5.330 5.330 1,300,500 -0.20(-3.62%)
Dec 15, 2004 5.530 5.650 5.430 5.530 1,119,300 -0.03(-0.54%)
Dec 14, 2004 5.420 5.590 5.390 5.560 594,100 +0.15(+2.77%)
Dec 13, 2004 5.390 5.450 5.320 5.410 489,600 +0.10(+1.88%)
Dec 10, 2004 5.210 5.450 5.200 5.310 841,300 -0.01(-0.19%)
Dec 09, 2004 5.280 5.400 5.093 5.320 2,070,200 -0.25(-4.52%)
Dec 08, 2004 5.750 5.750 5.520 5.572 709,300 -0.09(-1.55%)
Dec 07, 2004 5.940 6.000 5.580 5.660 688,000 -0.28(-4.71%)
Dec 06, 2004 5.950 6.000 5.700 5.940 733,100 +0.09(+1.54%)
Dec 03, 2004 5.810 5.990 5.750 5.850 742,500 +0.15(+2.63%)
Dec 02, 2004 5.650 5.920 5.620 5.700 1,303,900 -0.05(-0.87%)
Dec 01, 2004 5.340 5.750 5.340 5.750 859,700 +0.41(+7.72%)
Nov 30, 2004 5.480 5.490 5.230 5.338 735,000 -0.10(-1.88%)
Nov 29, 2004 5.270 5.520 5.270 5.440 858,600 +0.14(+2.64%)
Nov 26, 2004 5.410 5.410 5.300 5.300 182,200 -0.05(-0.93%)
Nov 24, 2004 5.340 5.450 5.270 5.350 413,700 +0.01(+0.19%)
Nov 23, 2004 5.280 5.370 5.170 5.340 693,200 -0.03(-0.56%)
Nov 22, 2004 5.240 5.380 5.190 5.370 686,700 +0.08(+1.51%)
Nov 19, 2004 5.570 5.570 5.240 5.290 869,800 -0.26(-4.68%)
Nov 18, 2004 5.600 5.650 5.190 5.550 1,254,600 -0.10(-1.77%)
Nov 17, 2004 5.570 5.750 5.550 5.650 1,005,100 +0.15(+2.73%)
Nov 16, 2004 5.395 5.640 5.320 5.500 1,011,500 +0.04(+0.73%)
Nov 15, 2004 5.170 5.460 5.100 5.460 970,900 +0.31(+6.02%)
Nov 12, 2004 5.140 5.190 5.050 5.150 809,300 -0.04(-0.77%)
Nov 11, 2004 5.140 5.230 5.100 5.190 574,600 +0.14(+2.77%)
Nov 10, 2004 5.080 5.120 5.020 5.050 721,400 -0.12(-2.32%)
Nov 09, 2004 5.150 5.200 5.000 5.170 474,100 -0.01(-0.19%)
Nov 08, 2004 5.160 5.300 5.120 5.180 444,500 -0.04(-0.77%)
Nov 05, 2004 5.290 5.330 5.200 5.220 879,500 -0.02(-0.38%)
Nov 04, 2004 5.090 5.260 5.050 5.240 817,200 +0.07(+1.35%)
Nov 03, 2004 5.320 5.440 5.120 5.170 819,800 -0.03(-0.58%)
Nov 02, 2004 5.120 5.280 5.000 5.200 1,600,800 +0.12(+2.36%)
Nov 01, 2004 5.060 5.110 4.950 5.080 1,059,700 +0.11(+2.21%)
Oct 29, 2004 5.090 5.150 4.970 4.970 1,865,500 -0.19(-3.68%)
Oct 28, 2004 5.060 5.200 5.000 5.160 1,579,100 -0.01(-0.19%)
Oct 27, 2004 5.000 5.200 5.000 5.170 1,498,100 +0.18(+3.61%)
Oct 26, 2004 5.070 5.100 4.950 4.990 1,220,400 -0.08(-1.58%)
Oct 25, 2004 5.020 5.230 4.980 5.070 1,567,400 +0.03(+0.60%)
Oct 22, 2004 5.540 5.540 5.040 5.040 1,096,800 -0.56(-10.00%)
Oct 21, 2004 5.310 5.600 5.310 5.600 1,132,900 +0.28(+5.26%)
Oct 20, 2004 5.170 5.520 5.160 5.320 847,500 +0.06(+1.14%)
Oct 19, 2004 5.160 5.480 5.140 5.260 1,225,000 +0.17(+3.34%)
Oct 18, 2004 5.000 5.150 4.950 5.090 646,100 +0.00(+0.00%)
Oct 15, 2004 4.920 5.190 4.910 5.090 681,400 +0.17(+3.46%)
Oct 14, 2004 5.090 5.110 4.920 4.920 489,000 -0.15(-2.96%)
Oct 13, 2004 5.280 5.330 5.020 5.070 453,200 -0.09(-1.74%)
Oct 12, 2004 5.100 5.190 4.960 5.160 423,500 +0.00(+0.00%)
Oct 11, 2004 5.110 5.160 5.020 5.160 596,900 +0.10(+1.98%)
Oct 08, 2004 5.250 5.260 5.050 5.060 603,100 -0.22(-4.17%)
Oct 07, 2004 5.520 5.600 5.250 5.280 657,200 -0.24(-4.35%)
Oct 06, 2004 5.240 5.540 5.220 5.520 915,700 +0.22(+4.15%)
Oct 05, 2004 5.270 5.380 5.190 5.300 699,000 +0.00(+0.00%)
Oct 04, 2004 5.360 5.460 5.240 5.300 956,300 +0.04(+0.76%)
Oct 01, 2004 4.980 5.400 4.880 5.260 1,705,600 +0.35(+7.13%)
Sep 30, 2004 4.810 5.040 4.710 4.910 884,200 +0.02(+0.41%)
Sep 29, 2004 4.810 5.080 4.780 4.890 1,119,800 -0.01(-0.20%)
Sep 28, 2004 4.830 4.900 4.680 4.900 847,300 +0.11(+2.30%)
Sep 27, 2004 4.680 4.810 4.520 4.790 1,065,800 +0.03(+0.63%)
Sep 24, 2004 5.030 5.070 4.760 4.760 737,500 -0.20(-4.03%)
Sep 23, 2004 4.870 5.010 4.780 4.960 558,500 +0.12(+2.48%)
Sep 22, 2004 5.060 5.070 4.760 4.840 1,054,200 -0.25(-4.91%)
Sep 21, 2004 5.040 5.110 4.920 5.090 682,700 +0.19(+3.88%)
Sep 20, 2004 4.780 5.070 4.610 4.900 913,300 +0.15(+3.16%)
Sep 17, 2004 4.900 5.050 4.650 4.750 1,193,400 -0.05(-1.04%)
Sep 16, 2004 4.810 4.940 4.750 4.800 425,600 +0.08(+1.69%)
Sep 15, 2004 4.840 4.890 4.670 4.720 1,261,100 -0.19(-3.87%)
Sep 14, 2004 5.010 5.140 4.780 4.910 792,500 -0.16(-3.16%)
Sep 13, 2004 5.100 5.230 4.930 5.070 1,178,300 +0.07(+1.40%)
Sep 10, 2004 4.820 5.070 4.730 5.000 1,040,200 +0.07(+1.42%)
Sep 09, 2004 4.690 4.960 4.640 4.930 1,506,500 +0.34(+7.41%)
Sep 08, 2004 4.510 4.690 4.510 4.590 833,200 +0.02(+0.44%)
Sep 07, 2004 4.610 4.610 4.450 4.570 741,300 +0.09(+2.01%)
Sep 03, 2004 4.600 4.600 4.410 4.480 1,111,800 -0.10(-2.18%)
Sep 02, 2004 4.650 4.650 4.460 4.580 760,000 +0.00(+0.00%)
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.