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

O2Micro Intl Ltd ADR (NQ: OIIM )

4.900 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 2, 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 (%)
Dec 31, 2003 22.28 22.66 22.00 22.51 205,200 +0.51(+2.32%)
Dec 30, 2003 21.86 22.49 21.65 22.00 136,336 +0.17(+0.78%)
Dec 29, 2003 20.50 22.12 20.50 21.83 272,493 +1.26(+6.13%)
Dec 26, 2003 20.90 20.90 20.47 20.57 53,772 -0.29(-1.39%)
Dec 24, 2003 20.89 20.89 20.50 20.86 43,622 +0.01(+0.05%)
Dec 23, 2003 20.75 21.20 20.50 20.85 105,127 +0.11(+0.53%)
Dec 22, 2003 20.80 21.07 20.30 20.74 75,546 -0.20(-0.96%)
Dec 19, 2003 21.15 21.30 20.75 20.94 106,556 -0.08(-0.38%)
Dec 18, 2003 20.26 21.25 20.25 21.02 448,511 +0.69(+3.40%)
Dec 17, 2003 20.70 20.82 20.00 20.33 270,992 -0.42(-2.03%)
Dec 16, 2003 21.50 21.74 20.59 20.75 255,389 -0.81(-3.76%)
Dec 15, 2003 22.40 23.00 21.52 21.56 190,157 -0.19(-0.87%)
Dec 12, 2003 22.55 22.55 21.69 21.75 186,419 -0.60(-2.68%)
Dec 11, 2003 20.48 22.75 20.36 22.35 271,139 +1.87(+9.13%)
Dec 10, 2003 20.80 21.24 20.13 20.48 182,425 -0.27(-1.30%)
Dec 09, 2003 21.79 22.57 20.30 20.75 273,143 -1.06(-4.86%)
Dec 08, 2003 21.07 21.89 20.67 21.81 242,152 +0.38(+1.77%)
Dec 05, 2003 22.31 22.10 21.23 21.43 145,175 -0.88(-3.94%)
Dec 04, 2003 22.23 23.27 20.90 22.31 427,636 +0.09(+0.41%)
Dec 03, 2003 24.45 24.60 21.96 22.22 727,265 -2.04(-8.41%)
Dec 02, 2003 25.43 25.50 24.00 24.26 222,442 -0.79(-3.15%)
Dec 01, 2003 24.18 25.17 23.88 25.05 555,873 +1.09(+4.55%)
Nov 28, 2003 23.55 24.16 23.55 23.96 102,419 +0.27(+1.14%)
Nov 26, 2003 24.32 24.50 23.58 23.69 370,321 -0.63(-2.59%)
Nov 25, 2003 24.28 24.90 23.99 24.32 215,237 +0.54(+2.27%)
Nov 24, 2003 23.49 24.29 23.12 23.78 335,373 +0.26(+1.11%)
Nov 21, 2003 23.12 23.55 22.93 23.52 99,433 +0.40(+1.73%)
Nov 20, 2003 23.40 23.75 22.75 23.12 205,521 -0.37(-1.58%)
Nov 19, 2003 23.05 23.81 22.50 23.49 256,493 +0.30(+1.29%)
Nov 18, 2003 23.70 24.26 23.05 23.19 223,509 -0.08(-0.34%)
Nov 17, 2003 23.76 23.79 23.07 23.27 312,798 -0.68(-2.82%)
Nov 14, 2003 25.45 26.00 23.77 23.95 364,949 -1.34(-5.31%)
Nov 13, 2003 25.20 25.42 24.29 25.29 588,246 +1.44(+6.04%)
Nov 12, 2003 23.00 24.37 22.98 23.85 561,947 +1.02(+4.47%)
Nov 11, 2003 23.25 23.25 22.12 22.83 335,813 -0.39(-1.68%)
Nov 10, 2003 25.48 25.48 22.75 23.22 526,017 -1.75(-7.01%)
Nov 07, 2003 24.60 25.95 24.38 24.97 1,531,013 +0.98(+4.09%)
Nov 06, 2003 23.95 24.60 23.25 23.99 756,727 +0.09(+0.38%)
Nov 05, 2003 22.68 24.25 22.20 23.90 717,138 +1.03(+4.51%)
Nov 04, 2003 23.04 23.04 22.19 22.87 858,338 +0.20(+0.88%)
Nov 03, 2003 21.37 23.17 21.29 22.67 649,780 +1.36(+6.38%)
Oct 31, 2003 21.01 21.99 20.92 21.31 541,081 +0.31(+1.48%)
Oct 30, 2003 18.86 22.00 19.15 21.00 2,028,541 +2.14(+11.35%)
Oct 29, 2003 17.90 18.90 17.30 18.86 1,199,189 +1.03(+5.78%)
Oct 28, 2003 16.69 17.89 16.68 17.83 316,535 +1.31(+7.93%)
Oct 27, 2003 16.11 16.99 16.11 16.52 129,500 +0.33(+2.04%)
Oct 24, 2003 16.37 16.58 15.87 16.19 113,300 -0.20(-1.22%)
Oct 23, 2003 16.57 16.80 16.37 16.39 43,900 -0.29(-1.74%)
Oct 22, 2003 17.28 17.36 16.58 16.68 55,100 -0.63(-3.64%)
Oct 21, 2003 16.99 17.69 16.93 17.31 170,700 +0.41(+2.43%)
Oct 20, 2003 17.07 17.26 16.42 16.90 121,624 -0.17(-1.00%)
Oct 17, 2003 17.20 17.40 16.58 17.07 194,363 -0.26(-1.50%)
Oct 16, 2003 17.56 17.62 17.07 17.33 67,970 -0.23(-1.31%)
Oct 15, 2003 17.45 17.94 17.25 17.56 660,689 +0.46(+2.69%)
Oct 14, 2003 17.40 17.40 16.68 17.10 339,817 -0.14(-0.81%)
Oct 13, 2003 17.25 17.50 16.96 17.24 232,426 +0.15(+0.88%)
Oct 10, 2003 17.28 17.50 16.86 17.09 139,300 -0.20(-1.16%)
Oct 09, 2003 17.05 17.49 16.60 17.29 352,389 +0.54(+3.22%)
Oct 08, 2003 15.97 17.14 15.32 16.75 482,092 +0.80(+5.02%)
Oct 07, 2003 15.54 16.00 15.39 15.95 201,789 +0.30(+1.92%)
Oct 06, 2003 14.74 15.65 14.53 15.65 317,058 +0.83(+5.60%)
Oct 03, 2003 14.64 15.20 14.64 14.82 543,259 +0.26(+1.79%)
Oct 02, 2003 15.30 15.41 14.42 14.56 341,625 -0.74(-4.84%)
Oct 01, 2003 14.51 15.30 14.51 15.30 378,707 +0.89(+6.18%)
Sep 30, 2003 15.22 15.22 14.00 14.41 413,025 -0.76(-5.01%)
Sep 29, 2003 14.66 15.22 14.14 15.17 198,490 +0.45(+3.06%)
Sep 26, 2003 15.47 15.47 14.58 14.72 126,327 -0.63(-4.10%)
Sep 25, 2003 15.85 15.85 15.33 15.35 198,254 -0.50(-3.15%)
Sep 24, 2003 16.20 16.24 15.39 15.85 280,740 -0.35(-2.16%)
Sep 23, 2003 15.95 16.35 15.95 16.20 83,825 +0.18(+1.12%)
Sep 22, 2003 16.20 16.22 15.55 16.02 132,217 -0.43(-2.63%)
Sep 19, 2003 16.41 16.65 16.25 16.45 107,475 -0.05(-0.28%)
Sep 18, 2003 16.13 16.55 16.08 16.50 116,825 +0.30(+1.85%)
Sep 17, 2003 16.30 16.44 16.00 16.20 278,024 -0.08(-0.49%)
Sep 16, 2003 15.51 16.60 15.51 16.28 343,282 +0.73(+4.69%)
Sep 15, 2003 15.87 15.92 15.25 15.55 103,500 -0.34(-2.14%)
Sep 12, 2003 15.31 15.94 15.02 15.89 299,500 +0.53(+3.45%)
Sep 11, 2003 14.75 15.55 14.70 15.36 370,200 +0.64(+4.35%)
Sep 10, 2003 15.05 15.25 14.45 14.72 300,400 -0.53(-3.48%)
Sep 09, 2003 15.67 15.95 14.99 15.25 227,200 -0.65(-4.09%)
Sep 08, 2003 15.00 15.90 14.87 15.90 527,200 +0.91(+6.07%)
Sep 05, 2003 15.25 15.40 14.89 14.99 431,553 -0.38(-2.47%)
Sep 04, 2003 15.91 15.91 15.21 15.37 175,900 -0.42(-2.66%)
Sep 03, 2003 15.75 16.16 15.73 15.79 130,600 +0.02(+0.13%)
Sep 02, 2003 15.90 16.05 15.65 15.77 71,800 +0.03(+0.19%)
Aug 29, 2003 16.09 16.13 15.63 15.74 35,400 -0.34(-2.11%)
Aug 28, 2003 15.48 16.15 15.48 16.08 390,600 +0.56(+3.61%)
Aug 27, 2003 15.28 15.68 15.28 15.52 84,400 +0.22(+1.44%)
Aug 26, 2003 15.17 15.31 15.10 15.30 114,100 -0.01(-0.07%)
Aug 25, 2003 15.50 15.75 15.15 15.31 175,900 -0.29(-1.86%)
Aug 22, 2003 15.51 15.84 15.21 15.60 453,000 +0.72(+4.84%)
Aug 21, 2003 15.51 15.51 14.88 14.88 131,300 -0.58(-3.75%)
Aug 20, 2003 15.16 15.71 15.08 15.46 313,500 +0.16(+1.05%)
Aug 19, 2003 14.87 15.58 14.71 15.30 221,600 +0.68(+4.65%)
Aug 18, 2003 14.15 14.83 14.05 14.62 432,600 +0.50(+3.54%)
Aug 15, 2003 13.87 14.65 13.70 14.12 140,200 +0.23(+1.66%)
Aug 14, 2003 14.04 14.18 13.89 13.89 236,200 -0.08(-0.57%)
Aug 13, 2003 13.82 14.17 13.66 13.97 344,100 +0.15(+1.09%)
Aug 12, 2003 13.85 13.93 13.50 13.82 450,200 -0.03(-0.22%)
Aug 11, 2003 13.38 13.91 13.36 13.85 327,200 +0.40(+2.97%)
Aug 08, 2003 13.86 14.08 13.24 13.45 237,100 -0.62(-4.41%)
Aug 07, 2003 14.51 14.51 13.85 14.07 94,200 -0.31(-2.16%)
Aug 06, 2003 14.80 14.80 14.09 14.38 74,800 -0.30(-2.04%)
Aug 05, 2003 14.67 15.01 14.40 14.68 150,400 +0.00(+0.00%)
Aug 04, 2003 14.50 14.75 14.24 14.68 536,600 +0.20(+1.38%)
Aug 01, 2003 14.96 14.97 14.47 14.48 310,630 -0.49(-3.27%)
Jul 31, 2003 14.87 15.08 12.40 14.97 2,135,100 -0.67(-4.28%)
Jul 30, 2003 16.96 16.96 15.45 15.64 418,300 -1.20(-7.13%)
Jul 29, 2003 17.40 17.72 16.55 16.84 221,700 -0.61(-3.50%)
Jul 28, 2003 17.99 17.99 17.12 17.45 470,200 -0.45(-2.51%)
Jul 25, 2003 17.28 18.20 17.25 17.90 274,000 +0.63(+3.65%)
Jul 24, 2003 17.35 17.50 17.06 17.27 181,800 -0.02(-0.12%)
Jul 23, 2003 16.99 17.33 16.87 17.29 122,600 +0.34(+2.01%)
Jul 22, 2003 16.55 17.25 16.55 16.95 101,900 +0.44(+2.67%)
Jul 21, 2003 16.90 17.00 16.10 16.51 139,000 -0.49(-2.88%)
Jul 18, 2003 16.55 17.61 16.52 17.00 386,100 +0.45(+2.72%)
Jul 17, 2003 17.55 17.75 16.48 16.55 314,700 -1.39(-7.75%)
Jul 16, 2003 17.80 18.32 17.45 17.94 363,400 +0.34(+1.93%)
Jul 15, 2003 18.00 18.18 17.50 17.60 194,600 -0.36(-2.00%)
Jul 14, 2003 18.10 18.34 17.96 17.96 89,700 -0.04(-0.22%)
Jul 11, 2003 17.54 18.29 17.54 18.00 320,400 +0.32(+1.81%)
Jul 10, 2003 18.42 18.42 17.36 17.68 162,300 -0.53(-2.91%)
Jul 09, 2003 17.87 18.50 17.25 18.21 293,200 -0.04(-0.22%)
Jul 08, 2003 17.40 18.53 17.40 18.25 491,200 +0.75(+4.29%)
Jul 07, 2003 16.62 17.50 16.59 17.50 297,800 +0.88(+5.29%)
Jul 03, 2003 16.50 16.70 16.40 16.62 111,900 -0.23(-1.36%)
Jul 02, 2003 16.39 16.95 16.34 16.85 438,934 +0.48(+2.93%)
Jul 01, 2003 16.10 16.37 15.72 16.37 525,300 +0.24(+1.49%)
Jun 30, 2003 16.58 17.23 15.70 16.13 182,400 -0.40(-2.42%)
Jun 27, 2003 17.07 17.39 16.43 16.53 410,600 -0.52(-3.05%)
Jun 26, 2003 15.75 17.05 15.75 17.05 598,600 +1.50(+9.65%)
Jun 25, 2003 15.45 15.99 15.45 15.55 55,700 +0.15(+0.97%)
Jun 24, 2003 15.28 16.00 15.24 15.40 206,900 -0.15(-0.96%)
Jun 23, 2003 15.76 15.77 15.17 15.55 92,900 -0.12(-0.77%)
Jun 20, 2003 15.91 16.06 15.20 15.67 233,700 -0.13(-0.82%)
Jun 19, 2003 16.50 16.50 15.75 15.80 149,900 -0.75(-4.53%)
Jun 18, 2003 15.28 16.55 15.25 16.55 382,200 +0.40(+2.48%)
Jun 17, 2003 14.79 16.15 14.60 16.15 534,300 +1.22(+8.17%)
Jun 16, 2003 14.35 15.05 14.34 14.93 382,900 +0.48(+3.32%)
Jun 13, 2003 14.85 15.00 14.38 14.45 270,400 -0.44(-2.96%)
Jun 12, 2003 14.80 15.12 14.50 14.89 482,600 -0.25(-1.65%)
Jun 11, 2003 15.60 15.72 14.92 15.14 253,200 -0.62(-3.93%)
Jun 10, 2003 15.62 16.00 15.54 15.76 245,700 +0.14(+0.90%)
Jun 09, 2003 15.98 15.93 15.42 15.62 316,215 -0.36(-2.25%)
Jun 06, 2003 15.45 16.17 15.32 15.98 690,000 +0.74(+4.86%)
Jun 05, 2003 15.62 15.69 14.52 15.24 228,800 -0.55(-3.48%)
Jun 04, 2003 14.74 15.84 14.68 15.79 242,500 +0.89(+5.97%)
Jun 03, 2003 15.09 15.37 14.58 14.90 105,400 -0.13(-0.86%)
Jun 02, 2003 15.61 15.96 14.87 15.03 326,200 -0.35(-2.28%)
May 30, 2003 14.79 15.47 14.60 15.38 281,300 +0.57(+3.85%)
May 29, 2003 14.38 14.85 13.93 14.81 453,900 +0.25(+1.72%)
May 28, 2003 14.80 14.80 14.25 14.56 464,400 +0.06(+0.41%)
May 27, 2003 13.64 14.70 13.50 14.50 699,500 +0.90(+6.62%)
May 23, 2003 13.34 13.74 13.00 13.60 351,700 +0.35(+2.64%)
May 22, 2003 13.29 13.49 13.11 13.25 284,700 +0.05(+0.38%)
May 21, 2003 12.88 13.22 12.77 13.20 216,800 +0.33(+2.56%)
May 20, 2003 12.95 13.00 12.75 12.87 97,600 -0.13(-1.00%)
May 19, 2003 12.84 13.16 12.70 13.00 144,900 -0.07(-0.54%)
May 16, 2003 13.00 13.25 12.98 13.07 239,300 +0.02(+0.15%)
May 15, 2003 13.11 13.25 12.83 13.05 270,300 -0.20(-1.51%)
May 14, 2003 13.25 13.33 12.76 13.25 172,200 -0.01(-0.08%)
May 13, 2003 13.00 13.30 12.69 13.26 292,800 +0.34(+2.63%)
May 12, 2003 12.47 13.20 12.35 12.92 537,900 +0.52(+4.19%)
May 09, 2003 12.15 12.61 12.15 12.40 178,600 +0.23(+1.89%)
May 08, 2003 12.36 12.47 11.97 12.17 138,000 -0.22(-1.78%)
May 07, 2003 12.25 12.63 12.25 12.39 144,300 +0.11(+0.90%)
May 06, 2003 12.62 12.70 12.22 12.28 54,700 -0.32(-2.54%)
May 05, 2003 13.00 13.00 12.41 12.60 110,100 -0.03(-0.24%)
May 02, 2003 12.31 13.00 12.15 12.63 355,200 +0.40(+3.27%)
May 01, 2003 11.82 12.46 11.58 12.23 251,400 +0.49(+4.17%)
Apr 30, 2003 12.35 12.45 11.56 11.74 238,100 -0.67(-5.40%)
Apr 29, 2003 11.80 12.44 11.78 12.41 384,400 +0.66(+5.62%)
Apr 28, 2003 11.25 12.03 11.25 11.75 226,600 +0.50(+4.44%)
Apr 25, 2003 11.78 11.78 10.86 11.25 266,000 -0.60(-5.06%)
Apr 24, 2003 12.30 12.30 11.68 11.85 229,400 -0.45(-3.66%)
Apr 23, 2003 12.22 12.35 12.16 12.30 340,100 +0.00(+0.00%)
Apr 22, 2003 12.63 12.63 12.24 12.30 129,900 -0.42(-3.30%)
Apr 21, 2003 12.85 13.00 12.32 12.72 91,800 -0.15(-1.17%)
Apr 17, 2003 12.56 12.87 12.46 12.87 107,000 +0.28(+2.22%)
Apr 16, 2003 13.38 13.59 12.30 12.59 658,000 -0.79(-5.90%)
Apr 15, 2003 12.45 13.60 12.31 13.38 463,600 +0.88(+7.04%)
Apr 14, 2003 11.47 12.58 11.34 12.50 423,300 +1.11(+9.75%)
Apr 11, 2003 11.28 11.55 11.28 11.39 220,100 +0.17(+1.52%)
Apr 10, 2003 11.22 11.51 11.07 11.22 102,000 -0.03(-0.27%)
Apr 09, 2003 11.35 11.75 11.25 11.25 152,500 -0.11(-0.97%)
Apr 08, 2003 12.01 12.18 11.25 11.36 135,400 -0.74(-6.12%)
Apr 07, 2003 11.88 12.45 11.88 12.10 278,300 +0.39(+3.33%)
Apr 04, 2003 11.50 11.87 11.50 11.71 181,000 +0.17(+1.47%)
Apr 03, 2003 10.92 11.57 10.90 11.54 522,600 +0.65(+5.97%)
Apr 02, 2003 10.65 11.02 10.46 10.89 138,000 +0.44(+4.21%)
Apr 01, 2003 10.81 10.81 10.45 10.45 87,700 -0.31(-2.88%)
Mar 31, 2003 10.75 10.85 10.10 10.76 133,614 +0.01(+0.09%)
Mar 28, 2003 10.75 10.85 10.75 10.75 52,000 -0.13(-1.19%)
Mar 27, 2003 10.75 10.91 10.64 10.88 130,210 +0.01(+0.09%)
Mar 26, 2003 10.59 10.88 10.52 10.87 112,650 +0.23(+2.16%)
Mar 25, 2003 10.42 10.71 10.25 10.64 135,345 +0.16(+1.53%)
Mar 24, 2003 10.80 10.84 10.31 10.48 137,100 -0.37(-3.41%)
Mar 21, 2003 10.14 10.86 10.14 10.85 162,482 +0.61(+5.96%)
Mar 20, 2003 10.74 10.74 10.10 10.24 20,800,000 -0.51(-4.74%)
Mar 19, 2003 10.87 10.90 10.39 10.75 94,850 -0.09(-0.83%)
Mar 18, 2003 11.24 11.24 10.53 10.84 195,255 -0.06(-0.55%)
Mar 17, 2003 10.73 11.25 10.19 10.90 374,653 +0.15(+1.40%)
Mar 14, 2003 10.75 10.96 10.51 10.75 414,638 +0.15(+1.42%)
Mar 13, 2003 9.200 10.65 9.200 10.60 462,900 +1.50(+16.48%)
Mar 12, 2003 8.600 9.210 8.390 9.100 265,300 +0.47(+5.43%)
Mar 11, 2003 8.350 8.690 8.270 8.631 148,800 +0.28(+3.37%)
Mar 10, 2003 8.220 8.390 8.220 8.350 69,600 +0.08(+0.97%)
Mar 07, 2003 8.300 8.350 8.170 8.270 69,100 -0.10(-1.19%)
Mar 06, 2003 8.390 8.390 8.200 8.370 84,600 +0.03(+0.36%)
Mar 05, 2003 8.270 8.400 8.200 8.340 52,100 +0.12(+1.46%)
Mar 04, 2003 8.290 8.370 8.170 8.220 112,100 -0.07(-0.84%)
Mar 03, 2003 8.190 8.650 8.140 8.290 165,100 +0.19(+2.35%)
Feb 28, 2003 8.300 8.350 8.100 8.100 261,700 -0.25(-2.99%)
Feb 27, 2003 8.250 8.680 7.970 8.350 384,900 +0.34(+4.23%)
Feb 26, 2003 8.380 8.560 7.970 8.011 222,200 -0.45(-5.31%)
Feb 25, 2003 8.880 8.880 8.270 8.460 375,200 -0.41(-4.62%)
Feb 24, 2003 9.070 9.130 8.810 8.870 33,900 -0.17(-1.88%)
Feb 21, 2003 9.250 9.360 8.900 9.040 90,000 -0.14(-1.53%)
Feb 20, 2003 9.110 9.700 9.010 9.180 146,800 +0.09(+0.99%)
Feb 19, 2003 9.000 9.450 8.940 9.090 101,200 +0.04(+0.44%)
Feb 18, 2003 9.100 9.480 8.850 9.050 232,400 -0.04(-0.43%)
Feb 14, 2003 8.300 9.250 8.098 9.089 375,900 +0.84(+10.17%)
Feb 13, 2003 8.500 8.540 7.980 8.250 255,400 -0.25(-2.94%)
Feb 12, 2003 8.700 9.020 8.440 8.500 519,400 -0.20(-2.30%)
Feb 11, 2003 9.030 9.490 8.520 8.700 181,400 -0.31(-3.44%)
Feb 10, 2003 9.030 9.270 8.990 9.010 113,700 -0.02(-0.22%)
Feb 07, 2003 9.030 9.220 8.910 9.030 162,300 +0.02(+0.22%)
Feb 06, 2003 9.050 9.110 8.990 9.010 115,900 +0.00(+0.00%)
Feb 05, 2003 8.800 9.130 8.540 9.010 253,900 +0.24(+2.74%)
Feb 04, 2003 8.950 8.950 8.690 8.770 223,700 -0.18(-2.01%)
Feb 03, 2003 9.070 9.800 8.800 8.950 337,600 -0.12(-1.32%)
Jan 31, 2003 8.420 9.110 8.230 9.070 344,500 +0.69(+8.23%)
Jan 30, 2003 10.12 9.790 8.150 8.380 1,677,557 -1.74(-17.19%)
Jan 29, 2003 10.73 10.75 10.12 10.12 583,400 -0.56(-5.24%)
Jan 28, 2003 10.99 11.23 10.50 10.68 288,500 -0.27(-2.47%)
Jan 27, 2003 11.64 11.64 10.55 10.95 185,000 -0.71(-6.09%)
Jan 24, 2003 11.95 11.95 11.25 11.66 131,200 -0.34(-2.83%)
Jan 23, 2003 10.86 12.00 10.80 12.00 413,800 +1.11(+10.19%)
Jan 22, 2003 10.00 10.91 10.00 10.89 307,400 +0.84(+8.36%)
Jan 21, 2003 9.960 10.08 9.560 10.05 272,700 +0.02(+0.20%)
Jan 17, 2003 10.34 10.36 9.820 10.03 245,800 -0.47(-4.48%)
Jan 16, 2003 10.85 11.10 10.26 10.50 194,900 -0.59(-5.32%)
Jan 15, 2003 11.14 11.18 10.55 11.09 188,700 -0.07(-0.63%)
Jan 14, 2003 11.41 11.42 10.71 11.16 289,100 -0.20(-1.76%)
Jan 13, 2003 11.60 11.85 11.24 11.36 197,800 -0.14(-1.22%)
Jan 10, 2003 11.55 11.74 11.40 11.50 573,600 -0.08(-0.70%)
Jan 09, 2003 11.00 11.65 10.94 11.58 335,400 +0.59(+5.38%)
Jan 08, 2003 10.92 11.17 10.53 10.99 254,900 -0.07(-0.63%)
Jan 07, 2003 10.88 11.44 10.85 11.06 263,200 +0.15(+1.37%)
Jan 06, 2003 9.810 10.98 9.800 10.91 216,800 +0.96(+9.65%)
Jan 03, 2003 10.00 10.45 9.820 9.950 87,300 +0.04(+0.40%)
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.