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 )

72.96 +1.38 (+1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 29, 2006 6.730 6.880 6.650 6.820 1,936,964 +0.12(+1.79%)
Sep 28, 2006 6.700 6.760 6.530 6.700 877,923 -0.01(-0.15%)
Sep 27, 2006 6.440 6.760 6.420 6.710 1,149,900 +0.23(+3.55%)
Sep 26, 2006 6.500 6.550 6.350 6.480 1,074,422 -0.06(-0.92%)
Sep 25, 2006 6.470 6.580 6.250 6.540 1,353,896 +0.12(+1.87%)
Sep 22, 2006 6.660 6.690 6.280 6.420 2,722,823 -0.24(-3.60%)
Sep 21, 2006 6.800 6.890 6.640 6.660 634,666 -0.09(-1.33%)
Sep 20, 2006 6.960 7.100 6.730 6.750 1,356,253 -0.19(-2.74%)
Sep 19, 2006 6.990 6.990 6.620 6.940 861,742 +0.00(+0.00%)
Sep 18, 2006 7.030 7.140 6.910 6.940 1,362,088 -0.14(-1.98%)
Sep 15, 2006 7.210 7.290 7.050 7.080 1,535,867 -0.07(-0.98%)
Sep 14, 2006 7.230 7.340 6.750 7.150 3,118,712 -0.34(-4.54%)
Sep 13, 2006 7.550 7.550 7.390 7.490 1,130,719 -0.01(-0.13%)
Sep 12, 2006 7.340 7.520 7.260 7.500 2,071,043 +0.19(+2.60%)
Sep 11, 2006 7.080 7.350 6.950 7.310 780,753 +0.11(+1.53%)
Sep 08, 2006 7.130 7.310 7.030 7.200 855,734 +0.07(+0.98%)
Sep 07, 2006 7.160 7.280 7.000 7.130 700,000 -0.08(-1.11%)
Sep 06, 2006 7.320 7.370 7.100 7.210 884,916 -0.18(-2.44%)
Sep 05, 2006 7.400 7.470 7.210 7.390 916,298 +0.09(+1.23%)
Sep 01, 2006 7.330 7.410 7.190 7.300 750,951 -0.02(-0.27%)
Aug 31, 2006 7.270 7.390 7.120 7.320 1,811,666 +0.09(+1.24%)
Aug 30, 2006 6.950 7.400 6.950 7.230 1,421,851 +0.25(+3.58%)
Aug 29, 2006 6.850 7.050 6.740 6.980 632,711 +0.18(+2.65%)
Aug 28, 2006 6.720 6.840 6.580 6.800 591,264 +0.12(+1.80%)
Aug 25, 2006 6.730 6.850 6.610 6.680 498,411 -0.11(-1.62%)
Aug 24, 2006 6.620 6.800 6.590 6.790 635,083 +0.14(+2.11%)
Aug 23, 2006 6.880 6.980 6.600 6.650 506,513 -0.19(-2.78%)
Aug 22, 2006 6.690 6.940 6.660 6.840 777,511 +0.11(+1.63%)
Aug 21, 2006 6.760 6.790 6.610 6.730 702,533 -0.05(-0.74%)
Aug 18, 2006 6.720 6.850 6.470 6.780 835,795 +0.10(+1.50%)
Aug 17, 2006 6.830 6.980 6.600 6.680 1,689,394 -0.15(-2.20%)
Aug 16, 2006 6.760 6.920 6.670 6.830 1,775,149 +0.13(+1.94%)
Aug 15, 2006 6.500 6.760 6.430 6.700 1,216,676 +0.35(+5.51%)
Aug 14, 2006 6.450 6.480 6.280 6.350 1,174,220 -0.08(-1.24%)
Aug 11, 2006 6.550 6.570 6.330 6.430 1,848,277 -0.13(-1.98%)
Aug 10, 2006 6.160 6.670 6.010 6.560 1,623,479 +0.35(+5.64%)
Aug 09, 2006 5.950 6.380 5.950 6.210 1,694,486 +0.34(+5.79%)
Aug 08, 2006 5.950 6.130 5.720 5.870 962,810 -0.03(-0.51%)
Aug 07, 2006 5.670 6.050 5.610 5.900 1,032,673 +0.19(+3.33%)
Aug 04, 2006 5.750 5.890 5.590 5.710 592,782 +0.01(+0.18%)
Aug 03, 2006 5.570 5.710 5.480 5.700 1,027,081 +0.08(+1.42%)
Aug 02, 2006 5.670 5.792 5.580 5.620 833,160 -0.01(-0.18%)
Aug 01, 2006 5.860 5.860 5.620 5.630 711,185 -0.27(-4.58%)
Jul 31, 2006 5.820 5.970 5.690 5.900 830,964 +0.05(+0.85%)
Jul 28, 2006 5.810 6.000 5.710 5.850 732,429 +0.15(+2.63%)
Jul 27, 2006 5.910 6.080 5.650 5.700 886,490 -0.26(-4.36%)
Jul 26, 2006 5.800 6.150 5.470 5.960 2,128,971 +0.42(+7.58%)
Jul 25, 2006 5.250 5.580 5.230 5.540 1,571,155 +0.29(+5.52%)
Jul 24, 2006 5.080 5.370 5.070 5.250 654,571 +0.17(+3.35%)
Jul 21, 2006 5.300 5.360 5.020 5.080 1,054,202 -0.25(-4.69%)
Jul 20, 2006 5.720 5.800 5.290 5.330 663,118 -0.36(-6.33%)
Jul 19, 2006 5.460 5.760 5.430 5.690 1,436,075 +0.18(+3.27%)
Jul 18, 2006 5.420 5.620 5.240 5.510 948,633 +0.06(+1.10%)
Jul 17, 2006 5.230 5.520 5.220 5.450 897,043 +0.20(+3.81%)
Jul 14, 2006 5.130 5.330 5.100 5.250 637,321 +0.10(+1.94%)
Jul 13, 2006 5.290 5.460 5.130 5.150 815,668 -0.18(-3.38%)
Jul 12, 2006 5.480 5.590 5.250 5.330 914,709 -0.17(-3.09%)
Jul 11, 2006 5.480 5.550 5.320 5.500 1,477,230 +0.00(+0.00%)
Jul 10, 2006 5.690 5.830 5.430 5.500 921,872 -0.17(-3.00%)
Jul 07, 2006 5.810 5.950 5.590 5.670 802,231 -0.22(-3.74%)
Jul 06, 2006 5.920 6.050 5.820 5.890 664,370 +0.01(+0.17%)
Jul 05, 2006 6.040 6.140 5.860 5.880 1,229,006 -0.21(-3.45%)
Jul 03, 2006 6.190 6.190 6.030 6.090 314,122 -0.09(-1.46%)
Jun 30, 2006 6.130 6.260 5.970 6.180 2,466,282 +0.10(+1.64%)
Jun 29, 2006 5.710 6.110 5.700 6.080 1,790,200 +0.43(+7.61%)
Jun 28, 2006 5.720 5.740 5.490 5.650 880,614 -0.04(-0.70%)
Jun 27, 2006 5.950 6.020 5.630 5.690 942,208 -0.28(-4.69%)
Jun 26, 2006 5.850 6.000 5.850 5.970 614,500 +0.16(+2.75%)
Jun 23, 2006 5.750 5.960 5.680 5.810 549,738 +0.02(+0.35%)
Jun 22, 2006 5.830 5.940 5.750 5.790 589,031 -0.10(-1.70%)
Jun 21, 2006 5.680 5.980 5.670 5.890 942,918 +0.20(+3.51%)
Jun 20, 2006 5.760 5.840 5.670 5.690 773,594 -0.08(-1.39%)
Jun 19, 2006 5.930 6.000 5.710 5.770 1,533,861 -0.16(-2.70%)
Jun 16, 2006 6.190 6.190 5.840 5.930 2,663,955 -0.26(-4.20%)
Jun 15, 2006 6.250 6.340 6.010 6.190 2,538,453 +0.34(+5.81%)
Jun 14, 2006 5.700 6.030 5.700 5.850 699,519 +0.10(+1.74%)
Jun 13, 2006 6.000 6.230 5.680 5.750 1,335,767 -0.27(-4.49%)
Jun 12, 2006 6.260 6.300 5.970 6.020 1,453,615 -0.06(-0.99%)
Jun 09, 2006 6.000 6.180 5.900 6.080 1,237,428 +0.14(+2.36%)
Jun 08, 2006 5.980 5.990 5.700 5.940 937,069 -0.11(-1.82%)
Jun 07, 2006 5.710 6.220 5.710 6.050 1,344,836 +0.32(+5.58%)
Jun 06, 2006 5.830 5.890 5.640 5.730 709,231 -0.08(-1.38%)
Jun 05, 2006 6.010 6.190 5.790 5.810 820,884 -0.20(-3.33%)
Jun 02, 2006 6.190 6.230 5.980 6.010 600,680 -0.11(-1.80%)
Jun 01, 2006 6.020 6.170 6.020 6.120 1,229,503 +0.09(+1.49%)
May 31, 2006 5.700 6.050 5.670 6.030 1,218,758 +0.37(+6.54%)
May 30, 2006 5.820 5.830 5.660 5.660 553,155 -0.19(-3.25%)
May 26, 2006 5.820 6.000 5.810 5.850 532,328 -0.06(-1.02%)
May 25, 2006 5.760 5.930 5.640 5.910 880,066 +0.26(+4.60%)
May 24, 2006 5.750 5.760 5.360 5.650 1,548,583 +0.02(+0.36%)
May 23, 2006 5.780 5.800 5.520 5.630 1,702,838 -0.04(-0.71%)
May 22, 2006 5.640 5.740 5.480 5.670 1,045,101 -0.03(-0.53%)
May 19, 2006 5.530 5.840 5.470 5.700 1,124,473 +0.16(+2.89%)
May 18, 2006 5.760 5.790 5.530 5.540 639,128 -0.21(-3.65%)
May 17, 2006 5.620 5.840 5.500 5.750 1,377,992 +0.08(+1.41%)
May 16, 2006 5.890 5.960 5.640 5.670 924,329 -0.18(-3.08%)
May 15, 2006 5.760 5.930 5.580 5.850 1,872,197 +0.05(+0.86%)
May 12, 2006 6.060 6.100 5.750 5.800 2,436,047 -0.30(-4.92%)
May 11, 2006 6.260 6.260 5.970 6.100 1,515,969 -0.13(-2.09%)
May 10, 2006 6.500 6.520 6.210 6.230 1,132,713 -0.27(-4.15%)
May 09, 2006 6.560 6.560 6.200 6.500 890,065 -0.06(-0.91%)
May 08, 2006 6.750 6.750 6.510 6.560 815,773 -0.17(-2.53%)
May 05, 2006 6.860 6.870 6.710 6.730 806,312 -0.08(-1.17%)
May 04, 2006 6.640 6.870 6.570 6.810 897,140 +0.21(+3.18%)
May 03, 2006 6.600 6.660 6.450 6.600 1,039,834 -0.03(-0.45%)
May 02, 2006 6.540 6.670 6.450 6.630 590,029 +0.14(+2.16%)
May 01, 2006 6.700 6.830 6.420 6.490 1,184,538 -0.16(-2.41%)
Apr 28, 2006 6.810 6.960 6.550 6.650 1,387,100 -0.22(-3.20%)
Apr 27, 2006 6.790 7.000 6.700 6.870 1,575,723 +0.00(+0.00%)
Apr 26, 2006 6.720 7.060 6.710 6.870 3,640,176 +0.42(+6.51%)
Apr 25, 2006 6.440 6.570 6.290 6.450 2,659,641 +0.06(+0.94%)
Apr 24, 2006 6.600 6.600 6.360 6.390 1,045,669 -0.17(-2.59%)
Apr 21, 2006 6.780 6.950 6.500 6.560 1,114,045 -0.16(-2.38%)
Apr 20, 2006 6.620 6.780 6.550 6.720 787,683 +0.06(+0.90%)
Apr 19, 2006 6.490 6.680 6.400 6.660 1,526,441 +0.21(+3.26%)
Apr 18, 2006 6.470 6.550 6.340 6.450 2,325,320 -0.02(-0.31%)
Apr 17, 2006 6.610 6.750 6.320 6.470 868,942 -0.17(-2.56%)
Apr 13, 2006 6.530 6.740 6.490 6.640 1,959,413 +0.16(+2.47%)
Apr 12, 2006 6.510 6.560 6.390 6.480 1,314,443 -0.03(-0.46%)
Apr 11, 2006 6.880 6.950 6.320 6.510 1,434,840 -0.34(-4.96%)
Apr 10, 2006 6.980 6.980 6.710 6.850 1,003,638 -0.09(-1.30%)
Apr 07, 2006 7.110 7.190 6.850 6.940 1,110,287 -0.16(-2.25%)
Apr 06, 2006 7.150 7.150 6.940 7.100 1,296,660 -0.02(-0.28%)
Apr 05, 2006 6.800 7.150 6.770 7.120 1,834,529 +0.38(+5.64%)
Apr 04, 2006 6.610 6.770 6.490 6.740 1,331,994 +0.22(+3.37%)
Apr 03, 2006 6.750 6.790 6.470 6.520 1,207,055 -0.14(-2.10%)
Mar 31, 2006 6.650 6.750 6.519 6.660 1,668,979 +0.08(+1.22%)
Mar 30, 2006 6.530 6.610 6.470 6.580 873,981 +0.10(+1.54%)
Mar 29, 2006 6.270 6.580 6.180 6.480 1,520,001 +0.19(+3.02%)
Mar 28, 2006 6.390 6.480 6.250 6.290 1,104,761 -0.07(-1.10%)
Mar 27, 2006 6.350 6.400 6.260 6.360 863,621 +0.04(+0.63%)
Mar 24, 2006 6.210 6.350 6.140 6.320 785,106 +0.08(+1.28%)
Mar 23, 2006 6.150 6.400 6.010 6.240 1,395,800 +0.10(+1.63%)
Mar 22, 2006 5.980 6.150 5.780 6.140 1,437,800 +0.18(+3.02%)
Mar 21, 2006 6.140 6.240 5.950 5.960 1,655,568 -0.17(-2.77%)
Mar 20, 2006 6.070 6.150 6.010 6.130 1,302,094 +0.06(+0.99%)
Mar 17, 2006 6.090 6.130 5.930 6.070 2,482,540 -0.02(-0.33%)
Mar 16, 2006 5.960 6.170 5.920 6.090 3,191,266 +0.15(+2.53%)
Mar 15, 2006 5.570 5.940 5.520 5.940 3,969,043 +0.44(+8.00%)
Mar 14, 2006 4.970 5.540 4.970 5.500 2,177,720 +0.54(+10.89%)
Mar 13, 2006 4.980 5.130 4.920 4.960 1,052,896 +0.04(+0.81%)
Mar 10, 2006 5.000 5.050 4.810 4.920 1,035,909 -0.08(-1.60%)
Mar 09, 2006 4.940 5.180 4.910 5.000 1,908,127 +0.04(+0.81%)
Mar 08, 2006 4.800 5.040 4.680 4.960 3,659,649 +0.37(+8.06%)
Mar 07, 2006 4.580 4.660 4.540 4.590 1,040,714 -0.04(-0.86%)
Mar 06, 2006 4.660 4.720 4.590 4.630 1,287,543 -0.01(-0.22%)
Mar 03, 2006 4.800 4.910 4.610 4.640 1,464,515 -0.21(-4.33%)
Mar 02, 2006 4.750 5.030 4.710 4.850 1,681,275 +0.11(+2.32%)
Mar 01, 2006 4.590 4.750 4.530 4.740 1,450,872 +0.19(+4.18%)
Feb 28, 2006 4.600 4.680 4.530 4.550 860,506 -0.05(-1.09%)
Feb 27, 2006 4.750 4.790 4.560 4.600 1,164,492 -0.10(-2.13%)
Feb 24, 2006 4.770 4.800 4.650 4.700 741,340 -0.05(-1.05%)
Feb 23, 2006 4.770 4.830 4.740 4.750 1,878,523 -0.04(-0.84%)
Feb 22, 2006 4.780 4.850 4.730 4.790 1,064,611 +0.06(+1.27%)
Feb 21, 2006 4.850 4.850 4.700 4.730 1,251,913 -0.11(-2.27%)
Feb 17, 2006 4.760 4.890 4.690 4.840 1,449,058 +0.11(+2.33%)
Feb 16, 2006 4.600 4.730 4.550 4.730 625,300 +0.12(+2.60%)
Feb 15, 2006 4.590 4.620 4.530 4.610 448,156 +0.03(+0.66%)
Feb 14, 2006 4.540 4.600 4.470 4.580 407,156 +0.06(+1.33%)
Feb 13, 2006 4.580 4.630 4.490 4.520 454,736 -0.05(-1.09%)
Feb 10, 2006 4.690 4.690 4.510 4.570 834,068 -0.08(-1.72%)
Feb 09, 2006 4.670 4.730 4.570 4.650 502,896 +0.00(+0.00%)
Feb 08, 2006 4.630 4.670 4.540 4.650 525,796 +0.07(+1.53%)
Feb 07, 2006 4.710 4.710 4.530 4.580 877,573 -0.10(-2.14%)
Feb 06, 2006 4.700 4.840 4.620 4.680 798,365 +0.17(+3.77%)
Feb 03, 2006 4.520 4.610 4.430 4.510 859,536 -0.03(-0.66%)
Feb 02, 2006 4.680 4.850 4.520 4.540 794,644 -0.18(-3.81%)
Feb 01, 2006 4.530 4.730 4.490 4.720 776,416 +0.19(+4.19%)
Jan 31, 2006 4.560 4.590 4.482 4.530 593,186 +0.01(+0.22%)
Jan 30, 2006 4.650 4.660 4.490 4.520 644,878 -0.10(-2.16%)
Jan 27, 2006 5.240 5.060 4.600 4.620 1,834,434 -0.62(-11.83%)
Jan 26, 2006 5.000 5.250 4.900 5.240 1,143,486 +0.24(+4.80%)
Jan 25, 2006 4.810 5.000 4.790 5.000 1,150,529 +0.14(+2.88%)
Jan 24, 2006 4.720 4.900 4.640 4.860 666,346 +0.19(+4.07%)
Jan 23, 2006 4.590 4.690 4.500 4.670 506,415 +0.07(+1.52%)
Jan 20, 2006 4.780 4.780 4.510 4.600 740,085 -0.15(-3.16%)
Jan 19, 2006 4.410 4.750 4.400 4.750 618,170 +0.20(+4.40%)
Jan 18, 2006 4.440 4.570 4.370 4.550 426,138 +0.05(+1.11%)
Jan 17, 2006 4.570 4.690 4.470 4.500 947,591 -0.12(-2.60%)
Jan 13, 2006 4.580 4.710 4.530 4.620 678,411 +0.01(+0.22%)
Jan 12, 2006 4.700 4.750 4.570 4.610 691,200 -0.07(-1.50%)
Jan 11, 2006 4.620 4.680 4.570 4.680 506,147 +0.03(+0.65%)
Jan 10, 2006 4.760 4.760 4.620 4.650 449,122 -0.05(-1.06%)
Jan 09, 2006 4.570 4.770 4.570 4.700 567,182 +0.10(+2.17%)
Jan 06, 2006 4.650 4.680 4.460 4.600 514,196 +0.03(+0.66%)
Jan 05, 2006 4.440 4.590 4.430 4.570 506,085 +0.12(+2.70%)
Jan 04, 2006 4.500 4.540 4.450 4.450 434,978 -0.02(-0.45%)
Jan 03, 2006 4.350 4.500 4.200 4.470 685,871 +0.15(+3.47%)
Dec 30, 2005 4.290 4.340 4.210 4.320 715,045 +0.00(+0.00%)
Dec 29, 2005 4.370 4.430 4.320 4.320 414,034 -0.08(-1.82%)
Dec 28, 2005 4.380 4.450 4.320 4.400 456,900 +0.09(+2.09%)
Dec 27, 2005 4.340 4.430 4.260 4.310 756,300 -0.03(-0.69%)
Dec 23, 2005 4.330 4.400 4.320 4.340 623,075 +0.02(+0.46%)
Dec 22, 2005 4.370 4.410 4.290 4.320 1,144,512 -0.04(-0.92%)
Dec 21, 2005 4.390 4.500 4.310 4.360 900,140 -0.03(-0.68%)
Dec 20, 2005 4.500 4.500 4.310 4.390 611,666 -0.07(-1.57%)
Dec 19, 2005 4.570 4.570 4.450 4.460 726,884 -0.11(-2.41%)
Dec 16, 2005 4.690 4.730 4.500 4.570 1,560,409 -0.14(-2.97%)
Dec 15, 2005 4.830 4.830 4.610 4.710 830,608 -0.12(-2.48%)
Dec 14, 2005 4.920 4.980 4.760 4.830 894,473 -0.12(-2.42%)
Dec 13, 2005 5.020 5.110 4.940 4.950 490,566 -0.11(-2.17%)
Dec 12, 2005 5.100 5.170 4.990 5.060 372,450 +0.01(+0.20%)
Dec 09, 2005 5.070 5.130 4.910 5.050 687,376 +0.03(+0.60%)
Dec 08, 2005 5.250 5.290 4.980 5.020 698,786 -0.19(-3.65%)
Dec 07, 2005 5.280 5.370 5.170 5.210 400,311 -0.08(-1.51%)
Dec 06, 2005 5.280 5.400 5.220 5.290 526,946 +0.04(+0.76%)
Dec 05, 2005 5.260 5.310 5.070 5.250 673,078 +0.01(+0.19%)
Dec 02, 2005 5.260 5.280 5.100 5.240 573,711 -0.01(-0.19%)
Dec 01, 2005 4.950 5.290 4.910 5.250 901,683 +0.36(+7.36%)
Nov 30, 2005 4.830 4.920 4.720 4.890 525,877 +0.16(+3.38%)
Nov 29, 2005 4.850 4.892 4.650 4.730 303,639 -0.08(-1.66%)
Nov 28, 2005 4.870 4.880 4.650 4.810 442,520 -0.04(-0.82%)
Nov 25, 2005 4.800 4.870 4.770 4.850 85,502 +0.07(+1.46%)
Nov 23, 2005 4.800 4.960 4.770 4.780 346,639 -0.05(-1.04%)
Nov 22, 2005 4.880 4.960 4.800 4.830 960,968 -0.07(-1.43%)
Nov 21, 2005 4.750 4.930 4.530 4.900 1,079,659 +0.14(+2.94%)
Nov 18, 2005 4.670 4.970 4.630 4.760 871,488 +0.15(+3.25%)
Nov 17, 2005 4.410 4.650 4.320 4.610 334,979 +0.23(+5.25%)
Nov 16, 2005 4.570 4.580 4.330 4.380 391,470 -0.16(-3.52%)
Nov 15, 2005 4.620 4.690 4.530 4.540 357,254 -0.10(-2.16%)
Nov 14, 2005 4.650 4.670 4.550 4.640 267,495 +0.02(+0.43%)
Nov 11, 2005 4.570 4.650 4.550 4.620 325,585 +0.03(+0.65%)
Nov 10, 2005 4.520 4.590 4.410 4.590 414,511 +0.09(+2.00%)
Nov 09, 2005 4.510 4.560 4.444 4.500 307,887 +0.03(+0.67%)
Nov 08, 2005 4.510 4.510 4.350 4.470 366,860 -0.03(-0.67%)
Nov 07, 2005 4.450 4.520 4.380 4.500 265,604 +0.07(+1.58%)
Nov 04, 2005 4.410 4.520 4.310 4.430 381,866 -0.07(-1.56%)
Nov 03, 2005 4.480 4.500 4.410 4.500 454,367 +0.06(+1.35%)
Nov 02, 2005 4.280 4.450 4.213 4.440 396,708 +0.15(+3.50%)
Nov 01, 2005 4.360 4.420 4.240 4.290 326,238 -0.09(-2.05%)
Oct 31, 2005 4.320 4.430 4.320 4.380 457,704 +0.06(+1.39%)
Oct 28, 2005 4.150 4.340 4.140 4.320 680,881 +0.18(+4.35%)
Oct 27, 2005 4.270 4.290 4.100 4.140 602,645 -0.17(-3.94%)
Oct 26, 2005 4.300 4.420 4.220 4.310 355,870 -0.02(-0.46%)
Oct 25, 2005 4.380 4.420 4.220 4.330 434,745 -0.06(-1.37%)
Oct 24, 2005 4.300 4.410 4.200 4.390 294,167 +0.07(+1.62%)
Oct 21, 2005 4.270 4.360 4.220 4.320 285,258 +0.05(+1.17%)
Oct 20, 2005 4.470 4.470 4.200 4.270 512,809 -0.19(-4.26%)
Oct 19, 2005 4.400 4.460 4.220 4.460 568,562 +0.02(+0.45%)
Oct 18, 2005 4.470 4.470 4.380 4.440 538,777 -0.03(-0.67%)
Oct 17, 2005 4.350 4.470 4.340 4.470 493,381 +0.10(+2.29%)
Oct 14, 2005 4.500 4.500 4.350 4.370 539,319 -0.08(-1.80%)
Oct 13, 2005 4.320 4.500 4.320 4.450 431,845 +0.10(+2.30%)
Oct 12, 2005 4.380 4.400 4.110 4.350 612,717 -0.05(-1.14%)
Oct 11, 2005 4.200 4.420 4.100 4.400 2,333,948 +0.36(+8.91%)
Oct 10, 2005 4.000 4.130 3.850 4.040 775,903 -0.02(-0.49%)
Oct 07, 2005 4.100 4.140 4.010 4.060 235,745 +0.00(+0.00%)
Oct 06, 2005 4.140 4.200 4.010 4.060 393,648 -0.08(-1.93%)
Oct 05, 2005 4.250 4.250 4.140 4.140 265,573 -0.10(-2.36%)
Oct 04, 2005 4.330 4.358 4.240 4.240 222,521 -0.06(-1.40%)
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.