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, 2012 3.970 3.980 3.850 3.890 746,068 -0.03(-0.77%)
Aug 30, 2012 3.950 3.960 3.900 3.920 906,328 -0.04(-1.01%)
Aug 29, 2012 3.980 4.030 3.940 3.960 609,265 +0.07(+1.80%)
Aug 27, 2012 3.840 3.930 3.790 3.890 920,670 +0.08(+2.10%)
Aug 24, 2012 3.830 3.890 3.790 3.810 1,809,653 -0.04(-1.04%)
Aug 23, 2012 3.820 3.910 3.750 3.850 1,619,438 +0.01(+0.26%)
Aug 22, 2012 3.930 3.940 3.650 3.840 740,809 -0.08(-2.04%)
Aug 21, 2012 3.980 4.060 3.900 3.920 725,247 -0.04(-1.01%)
Aug 20, 2012 4.070 4.070 3.930 3.960 939,239 -0.14(-3.41%)
Aug 17, 2012 4.010 4.120 3.970 4.100 931,930 +0.08(+1.99%)
Aug 16, 2012 3.830 4.050 3.790 4.020 1,560,949 +0.19(+4.96%)
Aug 15, 2012 3.660 3.850 3.660 3.830 669,567 +0.18(+4.93%)
Aug 14, 2012 3.880 3.950 3.630 3.650 781,631 -0.22(-5.68%)
Aug 13, 2012 3.850 3.880 3.770 3.870 602,658 +0.00(+0.00%)
Aug 10, 2012 3.930 3.930 3.810 3.870 508,957 -0.06(-1.53%)
Aug 09, 2012 3.860 3.970 3.800 3.930 812,836 +0.07(+1.81%)
Aug 08, 2012 3.880 3.920 3.810 3.860 337,196 -0.03(-0.77%)
Aug 07, 2012 3.880 4.060 3.840 3.890 1,101,542 +0.03(+0.78%)
Aug 06, 2012 3.820 3.890 3.780 3.860 867,994 +0.03(+0.78%)
Aug 03, 2012 3.610 3.840 3.570 3.830 1,555,145 +0.29(+8.19%)
Aug 02, 2012 3.570 3.620 3.450 3.540 1,011,236 -0.01(-0.28%)
Aug 01, 2012 3.720 3.750 3.480 3.550 1,759,468 -0.16(-4.31%)
Jul 31, 2012 3.630 3.770 3.630 3.710 910,057 +0.08(+2.20%)
Jul 30, 2012 3.820 3.990 3.610 3.630 1,126,742 -0.19(-4.97%)
Jul 27, 2012 3.680 3.890 3.460 3.820 1,968,641 +0.17(+4.66%)
Jul 26, 2012 3.570 3.680 3.510 3.650 1,215,569 +0.11(+3.11%)
Jul 25, 2012 3.340 3.620 3.280 3.540 1,750,604 +0.22(+6.63%)
Jul 24, 2012 3.310 3.330 3.230 3.320 977,187 +0.01(+0.30%)
Jul 23, 2012 3.390 3.390 3.165 3.310 1,844,597 -0.17(-4.89%)
Jul 20, 2012 3.610 3.650 3.460 3.480 1,161,552 -0.10(-2.79%)
Jul 19, 2012 3.770 3.770 3.320 3.580 1,660,255 -0.13(-3.50%)
Jul 18, 2012 3.620 3.780 3.610 3.710 1,274,245 +0.10(+2.77%)
Jul 17, 2012 3.590 3.750 3.560 3.610 1,116,122 +0.06(+1.69%)
Jul 16, 2012 3.690 3.710 3.530 3.550 1,261,271 -0.14(-3.79%)
Jul 13, 2012 3.680 3.740 3.660 3.690 812,645 +0.02(+0.54%)
Jul 12, 2012 3.650 3.715 3.600 3.670 964,268 +0.00(+0.00%)
Jul 11, 2012 3.670 3.730 3.610 3.670 832,727 +0.02(+0.55%)
Jul 10, 2012 3.730 3.760 3.590 3.650 1,347,957 -0.09(-2.41%)
Jul 09, 2012 3.780 3.805 3.690 3.740 1,011,927 -0.07(-1.84%)
Jul 06, 2012 3.920 3.950 3.760 3.810 801,989 -0.16(-4.03%)
Jul 05, 2012 3.870 4.110 3.850 3.970 1,504,442 +0.10(+2.58%)
Jul 03, 2012 3.880 3.940 3.840 3.870 595,706 +0.00(+0.00%)
Jul 02, 2012 3.820 3.870 3.740 3.870 1,096,610 +0.12(+3.20%)
Jun 29, 2012 3.830 3.880 3.750 3.750 992,286 +0.04(+1.08%)
Jun 28, 2012 3.660 3.720 3.640 3.710 593,795 +0.04(+1.09%)
Jun 27, 2012 3.690 3.730 3.630 3.670 1,454,308 +0.01(+0.27%)
Jun 26, 2012 3.660 3.720 3.630 3.660 1,648,618 +0.01(+0.27%)
Jun 25, 2012 3.650 3.730 3.640 3.650 1,156,426 -0.05(-1.35%)
Jun 22, 2012 3.680 3.743 3.680 3.700 2,768,348 -0.02(-0.54%)
Jun 21, 2012 3.740 3.770 3.650 3.720 1,884,783 -0.03(-0.80%)
Jun 20, 2012 3.650 3.770 3.600 3.750 1,020,267 +0.06(+1.63%)
Jun 19, 2012 3.540 3.720 3.500 3.690 1,580,646 +0.19(+5.43%)
Jun 18, 2012 3.760 3.780 3.490 3.500 3,777,600 -0.26(-6.91%)
Jun 15, 2012 3.820 3.830 3.720 3.760 2,974,297 -0.09(-2.34%)
Jun 14, 2012 4.320 4.320 3.700 3.850 11,450,997 -0.64(-14.25%)
Jun 13, 2012 4.580 4.660 4.460 4.490 811,821 -0.11(-2.39%)
Jun 12, 2012 4.490 4.620 4.480 4.600 881,821 +0.12(+2.68%)
Jun 11, 2012 4.710 4.720 4.470 4.480 1,225,512 -0.19(-4.07%)
Jun 08, 2012 4.540 4.720 4.520 4.670 591,736 +0.10(+2.19%)
Jun 07, 2012 4.780 4.800 4.550 4.570 1,279,456 -0.15(-3.18%)
Jun 06, 2012 4.390 4.740 4.380 4.720 2,037,772 +0.36(+8.26%)
Jun 05, 2012 4.310 4.440 4.240 4.360 821,001 +0.04(+0.93%)
Jun 04, 2012 4.300 4.360 4.200 4.320 1,366,479 +0.03(+0.70%)
Jun 01, 2012 4.460 4.470 4.250 4.290 1,222,707 -0.28(-6.13%)
May 31, 2012 4.560 4.590 4.420 4.570 1,417,945 +0.03(+0.66%)
May 30, 2012 4.520 4.590 4.470 4.540 793,916 -0.01(-0.22%)
May 29, 2012 4.580 4.610 4.485 4.550 2,554,053 +0.03(+0.66%)
May 25, 2012 4.570 4.590 4.500 4.520 1,338,715 -0.02(-0.44%)
May 24, 2012 4.670 4.750 4.495 4.540 1,895,488 -0.11(-2.37%)
May 23, 2012 4.560 4.680 4.510 4.650 1,760,638 +0.02(+0.43%)
May 22, 2012 4.720 4.820 4.580 4.630 1,503,103 -0.09(-1.91%)
May 21, 2012 4.620 4.730 4.570 4.720 1,144,646 +0.10(+2.16%)
May 18, 2012 4.720 4.740 4.610 4.620 1,217,515 -0.11(-2.33%)
May 17, 2012 4.740 4.800 4.700 4.730 1,468,956 -0.03(-0.63%)
May 16, 2012 4.820 4.930 4.730 4.760 1,796,719 -0.04(-0.83%)
May 15, 2012 4.730 4.970 4.680 4.800 2,681,263 +0.03(+0.63%)
May 14, 2012 4.990 4.990 4.705 4.770 2,080,380 -0.31(-6.10%)
May 11, 2012 4.990 5.150 4.970 5.080 1,876,097 +0.02(+0.40%)
May 10, 2012 4.980 5.160 4.840 5.060 2,664,603 +0.12(+2.43%)
May 09, 2012 4.890 4.960 4.650 4.940 3,751,261 -0.04(-0.80%)
May 08, 2012 4.920 4.990 4.770 4.980 4,188,103 +0.02(+0.40%)
May 07, 2012 4.930 5.020 4.900 4.960 2,294,241 +0.00(+0.00%)
May 04, 2012 5.030 5.140 4.920 4.960 2,226,167 -0.07(-1.39%)
May 03, 2012 5.360 5.390 5.010 5.030 2,289,685 -0.32(-5.98%)
May 02, 2012 5.370 5.390 5.250 5.350 1,148,439 -0.08(-1.47%)
May 01, 2012 5.480 5.530 5.410 5.430 1,275,859 -0.03(-0.55%)
Apr 30, 2012 5.450 5.540 5.410 5.460 1,625,696 -0.03(-0.55%)
Apr 27, 2012 5.610 5.610 5.390 5.490 2,186,304 -0.09(-1.61%)
Apr 26, 2012 5.540 5.650 5.520 5.580 899,494 +0.02(+0.36%)
Apr 25, 2012 5.590 5.660 5.420 5.560 1,326,973 +0.10(+1.83%)
Apr 24, 2012 5.510 5.590 5.390 5.460 2,517,130 -0.05(-0.91%)
Apr 23, 2012 5.610 5.640 5.410 5.510 3,030,847 -0.24(-4.17%)
Apr 20, 2012 6.250 6.470 5.520 5.750 8,740,005 -0.43(-6.96%)
Apr 19, 2012 6.500 6.520 6.180 6.180 2,468,188 -0.34(-5.21%)
Apr 18, 2012 6.280 6.575 6.280 6.520 3,566,160 +0.15(+2.35%)
Apr 17, 2012 6.240 6.400 6.240 6.370 2,335,327 +0.16(+2.58%)
Apr 16, 2012 6.280 6.340 6.195 6.210 941,147 -0.06(-0.96%)
Apr 13, 2012 6.430 6.430 6.230 6.270 1,787,518 -0.21(-3.24%)
Apr 12, 2012 6.150 6.550 6.100 6.480 3,933,732 +0.34(+5.54%)
Apr 11, 2012 6.100 6.160 6.020 6.140 845,966 +0.13(+2.16%)
Apr 10, 2012 6.050 6.090 5.990 6.010 1,677,544 -0.03(-0.50%)
Apr 09, 2012 6.020 6.080 5.910 6.040 1,077,140 -0.11(-1.79%)
Apr 05, 2012 6.070 6.170 6.020 6.150 806,338 +0.03(+0.49%)
Apr 04, 2012 6.260 6.310 6.060 6.120 1,167,253 -0.24(-3.77%)
Apr 03, 2012 6.560 6.560 6.340 6.360 1,700,080 -0.24(-3.64%)
Apr 02, 2012 6.400 6.600 6.270 6.600 1,247,739 +0.17(+2.64%)
Mar 30, 2012 6.550 6.550 6.330 6.430 1,050,266 -0.05(-0.77%)
Mar 29, 2012 6.350 6.480 6.310 6.480 1,623,071 +0.07(+1.09%)
Mar 28, 2012 6.410 6.450 6.330 6.410 1,503,613 +0.01(+0.16%)
Mar 27, 2012 6.490 6.545 6.400 6.400 954,491 -0.10(-1.54%)
Mar 26, 2012 6.480 6.580 6.370 6.500 1,341,341 +0.09(+1.40%)
Mar 23, 2012 6.350 6.420 6.280 6.410 815,925 +0.08(+1.26%)
Mar 22, 2012 6.330 6.429 6.260 6.330 665,569 -0.08(-1.25%)
Mar 21, 2012 6.400 6.530 6.390 6.410 1,028,884 +0.01(+0.16%)
Mar 20, 2012 6.280 6.460 6.240 6.400 922,154 +0.06(+0.95%)
Mar 19, 2012 6.250 6.360 6.160 6.340 1,418,317 +0.10(+1.60%)
Mar 16, 2012 6.400 6.410 6.230 6.240 1,399,494 -0.13(-2.04%)
Mar 15, 2012 6.240 6.450 6.185 6.370 1,277,112 +0.15(+2.41%)
Mar 14, 2012 6.290 6.390 6.170 6.220 769,855 -0.08(-1.27%)
Mar 13, 2012 6.190 6.330 6.170 6.300 1,132,850 +0.17(+2.77%)
Mar 12, 2012 6.180 6.270 6.090 6.130 815,407 -0.13(-2.08%)
Mar 09, 2012 6.310 6.360 6.205 6.260 1,533,327 -0.06(-0.95%)
Mar 08, 2012 6.070 6.420 6.000 6.320 3,151,841 +0.32(+5.33%)
Mar 07, 2012 6.020 6.120 5.980 6.000 1,076,971 +0.02(+0.33%)
Mar 06, 2012 6.090 6.160 5.960 5.980 2,295,747 -0.21(-3.39%)
Mar 05, 2012 6.360 6.360 6.160 6.190 994,326 -0.18(-2.83%)
Mar 02, 2012 6.570 6.610 6.340 6.370 1,761,056 -0.18(-2.75%)
Mar 01, 2012 6.640 6.665 6.540 6.550 962,386 -0.04(-0.61%)
Feb 29, 2012 6.760 6.890 6.590 6.590 2,482,839 -0.12(-1.79%)
Feb 28, 2012 6.600 6.820 6.600 6.710 1,431,111 +0.14(+2.13%)
Feb 27, 2012 6.540 6.720 6.440 6.570 1,016,700 +0.00(+0.00%)
Feb 24, 2012 6.770 6.790 6.550 6.570 1,168,934 -0.06(-0.90%)
Feb 23, 2012 6.560 6.690 6.470 6.630 843,642 +0.08(+1.22%)
Feb 22, 2012 6.540 6.620 6.490 6.550 987,189 +0.01(+0.15%)
Feb 21, 2012 6.680 6.750 6.510 6.540 1,053,091 -0.12(-1.80%)
Feb 17, 2012 6.820 6.820 6.640 6.660 743,231 -0.11(-1.62%)
Feb 16, 2012 6.690 6.820 6.630 6.770 1,169,976 +0.10(+1.50%)
Feb 15, 2012 6.790 6.840 6.630 6.670 1,149,915 -0.06(-0.89%)
Feb 14, 2012 6.750 6.780 6.580 6.730 936,674 -0.04(-0.59%)
Feb 13, 2012 6.870 6.890 6.700 6.770 831,376 -0.04(-0.59%)
Feb 10, 2012 6.870 6.920 6.760 6.810 866,798 -0.13(-1.87%)
Feb 09, 2012 7.020 7.050 6.939 6.940 579,396 -0.08(-1.14%)
Feb 08, 2012 6.850 7.040 6.820 7.020 1,044,033 +0.17(+2.48%)
Feb 07, 2012 6.850 6.930 6.810 6.850 798,482 -0.03(-0.44%)
Feb 06, 2012 6.900 7.020 6.875 6.880 1,107,534 -0.13(-1.85%)
Feb 03, 2012 7.000 7.010 6.900 7.010 2,415,955 +0.12(+1.74%)
Feb 02, 2012 6.790 6.950 6.790 6.890 1,194,037 -0.09(-1.29%)
Feb 01, 2012 6.830 7.010 6.720 6.980 2,822,031 +0.18(+2.65%)
Jan 31, 2012 6.890 6.915 6.660 6.800 2,179,029 -0.05(-0.73%)
Jan 30, 2012 6.780 6.900 6.660 6.850 2,019,773 +0.00(+0.00%)
Jan 27, 2012 6.800 7.100 6.750 6.850 5,089,369 +0.21(+3.16%)
Jan 26, 2012 6.700 6.760 6.570 6.640 2,357,627 -0.04(-0.60%)
Jan 25, 2012 6.660 6.760 6.620 6.680 1,294,477 +0.00(+0.00%)
Jan 24, 2012 6.710 6.808 6.680 6.680 1,109,759 -0.06(-0.89%)
Jan 23, 2012 6.750 6.830 6.690 6.740 1,081,104 -0.03(-0.44%)
Jan 20, 2012 6.670 6.880 6.631 6.770 1,876,561 +0.08(+1.20%)
Jan 19, 2012 6.870 7.120 6.690 6.690 3,122,867 -0.16(-2.34%)
Jan 18, 2012 6.540 6.945 6.540 6.850 2,702,749 +0.31(+4.74%)
Jan 17, 2012 6.500 6.610 6.490 6.540 1,053,494 +0.12(+1.87%)
Jan 13, 2012 6.430 6.640 6.390 6.420 2,345,005 -0.06(-0.93%)
Jan 12, 2012 6.200 6.680 6.200 6.480 5,515,037 +0.32(+5.19%)
Jan 11, 2012 6.040 6.230 6.030 6.160 1,425,225 +0.09(+1.48%)
Jan 10, 2012 6.160 6.200 6.020 6.070 1,027,939 -0.09(-1.46%)
Jan 09, 2012 6.080 6.230 5.990 6.160 969,512 +0.07(+1.15%)
Jan 06, 2012 6.080 6.170 6.040 6.090 1,723,323 +0.02(+0.33%)
Jan 05, 2012 5.970 6.110 5.920 6.070 1,065,940 +0.05(+0.83%)
Jan 04, 2012 6.100 6.140 6.020 6.020 651,156 +0.08(+1.35%)
Dec 30, 2011 5.980 6.010 5.890 5.940 1,547,201 -0.04(-0.67%)
Dec 29, 2011 5.880 6.010 5.790 5.980 585,695 +0.14(+2.40%)
Dec 28, 2011 6.060 6.067 5.830 5.840 676,489 -0.24(-3.95%)
Dec 27, 2011 6.030 6.160 5.975 6.080 583,095 +0.04(+0.66%)
Dec 23, 2011 6.070 6.080 5.920 6.040 259,083 +0.21(+3.60%)
Dec 21, 2011 5.870 5.890 5.600 5.830 1,063,023 -0.14(-2.35%)
Dec 20, 2011 5.780 6.000 5.780 5.970 1,540,208 +0.33(+5.85%)
Dec 19, 2011 5.810 5.945 5.620 5.640 1,060,224 -0.17(-2.93%)
Dec 16, 2011 5.810 5.990 5.760 5.810 1,194,497 +0.08(+1.40%)
Dec 15, 2011 5.900 5.930 5.680 5.730 662,360 -0.07(-1.21%)
Dec 14, 2011 5.850 5.950 5.650 5.800 1,221,925 -0.13(-2.19%)
Dec 13, 2011 6.260 6.290 5.890 5.930 1,963,108 -0.30(-4.82%)
Dec 12, 2011 6.250 6.280 6.100 6.230 1,636,873 -0.11(-1.74%)
Dec 09, 2011 6.280 6.470 6.230 6.340 3,240,250 -0.25(-3.79%)
Dec 08, 2011 6.880 6.980 6.570 6.590 1,227,250 -0.41(-5.86%)
Dec 07, 2011 6.830 7.040 6.700 7.000 1,198,896 +0.14(+2.04%)
Dec 06, 2011 6.950 6.960 6.830 6.860 694,146 -0.10(-1.44%)
Dec 05, 2011 7.170 7.170 6.880 6.960 1,151,736 -0.07(-1.00%)
Dec 02, 2011 7.010 7.175 6.970 7.030 2,354,600 +0.06(+0.86%)
Dec 01, 2011 6.850 7.040 6.730 6.970 2,173,961 +0.08(+1.16%)
Nov 30, 2011 6.700 6.900 6.500 6.890 2,112,346 +0.45(+6.99%)
Nov 29, 2011 6.610 6.650 6.300 6.440 1,256,235 -0.18(-2.72%)
Nov 28, 2011 6.400 6.620 6.331 6.620 1,800,930 +0.44(+7.12%)
Nov 25, 2011 6.090 6.260 6.060 6.180 754,344 +0.07(+1.15%)
Nov 23, 2011 6.360 6.371 6.110 6.110 1,127,891 -0.31(-4.83%)
Nov 22, 2011 6.440 6.585 6.395 6.420 923,993 -0.04(-0.62%)
Nov 21, 2011 6.520 6.580 6.350 6.460 1,185,356 -0.21(-3.15%)
Nov 18, 2011 6.510 6.690 6.440 6.670 1,803,109 +0.17(+2.62%)
Nov 17, 2011 6.550 6.580 6.400 6.500 2,089,036 -0.08(-1.22%)
Nov 16, 2011 6.670 6.850 6.560 6.580 1,482,067 -0.17(-2.52%)
Nov 15, 2011 6.460 6.790 6.450 6.750 1,354,686 +0.30(+4.65%)
Nov 14, 2011 6.590 6.790 6.410 6.450 2,043,988 -0.19(-2.86%)
Nov 11, 2011 6.490 6.750 6.390 6.640 2,396,461 +0.50(+8.14%)
Nov 10, 2011 6.280 6.280 6.030 6.140 1,910,100 -0.03(-0.49%)
Nov 09, 2011 6.430 6.460 6.155 6.170 1,092,950 -0.45(-6.80%)
Nov 08, 2011 6.550 6.661 6.430 6.620 702,838 +0.10(+1.53%)
Nov 07, 2011 6.480 6.560 6.380 6.520 626,310 +0.04(+0.62%)
Nov 04, 2011 6.390 6.580 6.290 6.480 870,861 -0.01(-0.15%)
Nov 03, 2011 6.270 6.510 6.105 6.490 758,680 +0.30(+4.85%)
Nov 02, 2011 6.250 6.280 6.070 6.190 1,410,801 +0.04(+0.65%)
Nov 01, 2011 6.080 6.275 6.020 6.150 1,212,800 -0.18(-2.84%)
Oct 31, 2011 6.350 6.450 6.290 6.330 879,542 -0.15(-2.31%)
Oct 28, 2011 6.580 6.610 6.480 6.480 1,672,918 -0.18(-2.70%)
Oct 27, 2011 6.630 6.800 6.490 6.660 3,044,509 +0.21(+3.26%)
Oct 26, 2011 6.370 6.510 6.100 6.450 1,634,980 +0.20(+3.20%)
Oct 25, 2011 6.400 6.470 6.220 6.250 1,575,189 -0.21(-3.25%)
Oct 24, 2011 6.360 6.560 6.270 6.460 2,064,107 +0.10(+1.57%)
Oct 21, 2011 5.940 6.380 5.820 6.360 2,831,177 +0.50(+8.53%)
Oct 20, 2011 5.680 5.880 5.580 5.860 777,402 +0.13(+2.27%)
Oct 19, 2011 6.040 6.040 5.710 5.730 1,187,129 -0.32(-5.29%)
Oct 18, 2011 5.820 6.090 5.690 6.050 793,063 +0.27(+4.67%)
Oct 17, 2011 6.000 6.020 5.750 5.780 801,456 -0.26(-4.30%)
Oct 14, 2011 5.940 6.050 5.840 6.040 853,599 +0.16(+2.72%)
Oct 13, 2011 5.830 5.930 5.790 5.880 924,837 -0.02(-0.34%)
Oct 12, 2011 5.900 5.990 5.840 5.900 1,157,425 +0.04(+0.68%)
Oct 11, 2011 5.760 5.895 5.710 5.860 853,728 +0.02(+0.34%)
Oct 10, 2011 5.610 5.840 5.530 5.840 1,058,015 +0.35(+6.38%)
Oct 07, 2011 5.520 5.580 5.390 5.490 1,491,929 -0.01(-0.18%)
Oct 06, 2011 5.500 5.540 5.380 5.500 1,491,701 +0.02(+0.36%)
Oct 05, 2011 5.240 5.510 5.100 5.480 1,646,391 +0.26(+4.98%)
Oct 04, 2011 4.840 5.240 4.840 5.220 1,750,089 +0.32(+6.53%)
Oct 03, 2011 5.170 5.290 4.850 4.900 1,793,684 -0.35(-6.67%)
Sep 30, 2011 5.290 5.400 5.210 5.250 1,235,319 -0.16(-2.96%)
Sep 29, 2011 5.470 5.500 5.200 5.410 1,983,273 +0.07(+1.31%)
Sep 28, 2011 5.670 5.760 5.310 5.340 2,033,908 -0.35(-6.15%)
Sep 27, 2011 5.480 5.830 5.370 5.690 2,102,436 +0.33(+6.16%)
Sep 26, 2011 5.390 5.440 5.190 5.360 1,373,358 +0.00(+0.00%)
Sep 23, 2011 5.180 5.390 5.121 5.360 1,000,753 +0.15(+2.88%)
Sep 22, 2011 5.240 5.350 5.080 5.210 1,873,750 -0.23(-4.23%)
Sep 21, 2011 5.580 5.650 5.430 5.440 1,805,661 -0.14(-2.51%)
Sep 20, 2011 5.430 5.690 5.311 5.580 3,128,293 +0.17(+3.14%)
Sep 19, 2011 5.540 5.570 5.330 5.410 1,256,577 -0.25(-4.42%)
Sep 16, 2011 5.800 5.830 5.610 5.660 2,264,359 -0.10(-1.74%)
Sep 15, 2011 5.740 5.760 5.480 5.760 2,281,297 +0.07(+1.23%)
Sep 14, 2011 5.550 5.960 5.520 5.690 2,702,998 +0.22(+4.02%)
Sep 13, 2011 5.410 5.490 5.320 5.470 840,293 +0.09(+1.67%)
Sep 12, 2011 5.100 5.410 5.100 5.380 1,372,651 +0.19(+3.66%)
Sep 09, 2011 5.280 5.420 5.100 5.190 1,018,671 -0.17(-3.17%)
Sep 08, 2011 5.350 5.500 5.280 5.360 1,208,885 -0.03(-0.56%)
Sep 07, 2011 5.320 5.400 5.270 5.390 711,431 +0.18(+3.45%)
Sep 06, 2011 4.950 5.230 4.860 5.210 1,513,592 +0.06(+1.17%)
Sep 02, 2011 5.220 5.550 5.130 5.150 1,249,861 -0.18(-3.38%)
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.