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 )

71.58 -0.76 (-1.05%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
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%)
Sep 01, 2004 4.530 5.150 4.490 4.580 912,900 +0.02(+0.44%)
Aug 31, 2004 4.500 4.700 4.350 4.560 955,000 +0.12(+2.70%)
Aug 30, 2004 4.410 4.550 4.410 4.440 459,600 -0.08(-1.77%)
Aug 27, 2004 4.590 4.590 4.400 4.520 625,900 +0.10(+2.26%)
Aug 26, 2004 4.560 4.600 4.420 4.420 780,300 -0.22(-4.74%)
Aug 25, 2004 4.540 4.660 4.450 4.640 567,000 +0.12(+2.65%)
Aug 24, 2004 4.700 4.750 4.480 4.520 760,100 -0.12(-2.59%)
Aug 23, 2004 4.760 4.810 4.580 4.640 492,300 -0.01(-0.22%)
Aug 20, 2004 4.420 4.770 4.380 4.650 800,500 +0.23(+5.20%)
Aug 19, 2004 4.620 4.620 4.420 4.420 454,800 -0.18(-3.91%)
Aug 18, 2004 4.320 4.600 4.254 4.600 785,900 +0.25(+5.75%)
Aug 17, 2004 4.320 4.370 4.250 4.350 900,100 +0.08(+1.87%)
Aug 16, 2004 4.210 4.330 4.090 4.270 1,779,900 +0.24(+5.96%)
Aug 13, 2004 4.200 4.210 4.020 4.030 2,176,500 -0.02(-0.49%)
Aug 12, 2004 4.190 4.260 3.960 4.050 1,280,000 -0.18(-4.26%)
Aug 11, 2004 4.390 4.490 4.200 4.230 926,800 -0.26(-5.79%)
Aug 10, 2004 4.510 4.520 4.400 4.490 784,100 +0.04(+0.90%)
Aug 09, 2004 4.500 4.560 4.420 4.450 1,159,000 -0.04(-0.89%)
Aug 06, 2004 4.590 4.710 4.440 4.490 757,100 -0.13(-2.81%)
Aug 05, 2004 4.610 4.770 4.570 4.620 903,000 +0.01(+0.22%)
Aug 04, 2004 4.510 4.730 4.460 4.610 1,273,600 +0.01(+0.22%)
Aug 03, 2004 4.810 4.830 4.550 4.600 1,276,100 -0.25(-5.15%)
Aug 02, 2004 4.850 4.900 4.720 4.850 996,000 -0.05(-1.02%)
Jul 30, 2004 4.950 5.120 4.850 4.900 1,686,500 -0.17(-3.35%)
Jul 29, 2004 4.900 5.090 4.790 5.070 984,000 +0.28(+5.85%)
Jul 28, 2004 4.730 4.850 4.650 4.790 1,699,600 -0.03(-0.62%)
Jul 27, 2004 4.640 4.840 4.620 4.820 2,413,300 +0.18(+3.88%)
Jul 26, 2004 4.690 4.880 4.600 4.640 2,262,000 -0.11(-2.32%)
Jul 23, 2004 4.850 5.120 4.750 4.750 2,702,900 -0.40(-7.77%)
Jul 22, 2004 5.150 5.270 5.000 5.150 2,234,400 +0.02(+0.39%)
Jul 21, 2004 5.600 5.600 5.130 5.130 1,445,000 -0.39(-7.07%)
Jul 20, 2004 5.310 5.530 5.110 5.520 1,219,900 +0.29(+5.54%)
Jul 19, 2004 5.170 5.470 5.030 5.230 1,406,900 +0.21(+4.18%)
Jul 16, 2004 5.370 5.400 5.000 5.020 1,877,600 -0.32(-5.99%)
Jul 15, 2004 5.290 5.450 5.220 5.340 1,751,400 +0.11(+2.10%)
Jul 14, 2004 5.280 5.570 5.190 5.230 2,492,300 -0.31(-5.60%)
Jul 13, 2004 5.770 5.790 5.480 5.540 3,771,400 -0.01(-0.18%)
Jul 12, 2004 5.540 5.653 5.400 5.550 2,296,700 -0.15(-2.63%)
Jul 09, 2004 5.750 5.810 5.550 5.700 2,581,700 +0.29(+5.36%)
Jul 08, 2004 5.530 5.650 5.360 5.410 2,352,200 -0.19(-3.39%)
Jul 07, 2004 5.640 5.650 5.440 5.600 3,536,900 -0.05(-0.88%)
Jul 06, 2004 6.330 6.350 5.520 5.650 4,122,500 -1.02(-15.29%)
Jul 02, 2004 6.770 6.790 6.500 6.670 870,400 +0.04(+0.60%)
Jul 01, 2004 7.030 7.030 6.470 6.630 2,040,100 -0.38(-5.42%)
Jun 30, 2004 6.770 7.040 6.770 7.010 1,830,700 +0.19(+2.79%)
Jun 29, 2004 6.770 6.860 6.670 6.820 1,928,800 +0.05(+0.74%)
Jun 28, 2004 6.820 6.920 6.700 6.770 1,167,500 -0.03(-0.44%)
Jun 25, 2004 6.750 6.945 6.660 6.800 2,443,200 -0.04(-0.58%)
Jun 24, 2004 6.880 6.950 6.750 6.840 1,538,400 -0.12(-1.72%)
Jun 23, 2004 6.910 6.980 6.810 6.960 1,762,000 +0.07(+1.02%)
Jun 22, 2004 6.900 6.980 6.760 6.890 1,629,300 +0.09(+1.32%)
Jun 21, 2004 7.100 7.100 6.750 6.800 1,709,100 -0.27(-3.82%)
Jun 18, 2004 7.000 7.290 6.810 7.070 986,000 -0.09(-1.26%)
Jun 17, 2004 7.500 7.500 7.110 7.160 716,600 -0.34(-4.53%)
Jun 16, 2004 7.590 7.600 7.360 7.500 633,400 +0.02(+0.27%)
Jun 15, 2004 7.450 7.560 7.350 7.480 585,800 +0.25(+3.46%)
Jun 14, 2004 7.300 7.410 7.230 7.230 715,500 -0.12(-1.63%)
Jun 10, 2004 7.420 7.520 7.340 7.350 576,600 +0.00(+0.00%)
Jun 09, 2004 7.670 7.700 7.350 7.350 762,000 -0.38(-4.92%)
Jun 08, 2004 7.650 7.840 7.590 7.730 483,500 -0.09(-1.15%)
Jun 07, 2004 7.520 7.820 7.470 7.820 473,600 +0.42(+5.68%)
Jun 04, 2004 7.410 7.580 7.350 7.400 1,118,400 +0.13(+1.79%)
Jun 03, 2004 7.550 7.630 7.270 7.270 859,400 -0.35(-4.59%)
Jun 02, 2004 7.980 8.000 7.570 7.620 568,300 -0.24(-3.05%)
Jun 01, 2004 7.800 7.970 7.740 7.860 533,100 -0.04(-0.51%)
May 28, 2004 7.809 7.930 7.750 7.900 362,600 +0.11(+1.41%)
May 27, 2004 7.780 7.820 7.630 7.790 937,600 +0.10(+1.30%)
May 26, 2004 7.700 7.840 7.490 7.690 572,700 -0.04(-0.52%)
May 25, 2004 7.600 7.730 7.320 7.730 782,500 +0.15(+1.98%)
May 24, 2004 7.480 7.650 7.410 7.580 745,100 +0.17(+2.29%)
May 21, 2004 7.380 7.510 7.280 7.410 697,700 +0.08(+1.09%)
May 20, 2004 7.350 7.430 7.180 7.330 1,167,800 +0.03(+0.41%)
May 19, 2004 7.400 7.510 7.220 7.300 904,300 +0.08(+1.11%)
May 18, 2004 7.100 7.230 6.990 7.220 1,010,700 +0.28(+4.03%)
May 17, 2004 6.880 6.990 6.700 6.940 1,241,400 -0.07(-1.00%)
May 14, 2004 7.240 7.250 6.960 7.010 654,000 -0.19(-2.64%)
May 13, 2004 7.360 7.380 7.070 7.200 1,059,000 -0.07(-0.96%)
May 12, 2004 7.480 7.530 7.070 7.270 924,100 -0.18(-2.42%)
May 11, 2004 7.170 7.500 7.100 7.450 1,143,400 +0.42(+5.97%)
May 10, 2004 7.140 7.210 6.890 7.030 985,900 -0.10(-1.40%)
May 07, 2004 7.020 7.400 6.990 7.130 1,106,900 +0.03(+0.42%)
May 06, 2004 7.230 7.270 6.960 7.100 1,663,400 -0.11(-1.53%)
May 05, 2004 7.350 7.380 7.110 7.210 1,101,700 -0.13(-1.77%)
May 04, 2004 7.220 7.390 7.170 7.340 1,612,000 +0.12(+1.66%)
May 03, 2004 7.190 7.350 6.970 7.220 1,978,000 +0.07(+0.98%)
Apr 30, 2004 7.310 7.530 7.070 7.150 1,218,200 -0.18(-2.46%)
Apr 29, 2004 7.710 7.840 7.270 7.330 1,196,300 -0.37(-4.81%)
Apr 28, 2004 7.940 7.970 7.600 7.700 886,000 -0.15(-1.91%)
Apr 27, 2004 8.050 8.160 7.840 7.850 1,248,900 -0.10(-1.26%)
Apr 26, 2004 8.300 8.500 7.820 7.950 1,828,100 -0.45(-5.36%)
Apr 23, 2004 8.430 8.630 8.140 8.400 2,016,900 -0.34(-3.89%)
Apr 22, 2004 8.700 8.862 8.570 8.740 791,200 -0.16(-1.80%)
Apr 21, 2004 8.630 8.900 8.500 8.900 649,900 +0.40(+4.71%)
Apr 20, 2004 8.850 9.050 8.500 8.500 807,500 -0.45(-5.03%)
Apr 19, 2004 8.640 8.980 8.560 8.950 1,082,100 +0.22(+2.52%)
Apr 16, 2004 9.040 9.040 8.450 8.730 1,685,100 -0.26(-2.89%)
Apr 15, 2004 9.440 9.590 8.810 8.990 1,678,900 -0.55(-5.77%)
Apr 14, 2004 9.510 9.820 9.400 9.540 676,300 -0.04(-0.42%)
Apr 13, 2004 10.13 10.16 9.480 9.580 1,177,100 -0.42(-4.20%)
Apr 12, 2004 9.890 10.06 9.800 10.00 1,303,500 +0.19(+1.94%)
Apr 08, 2004 9.650 9.910 9.550 9.810 1,763,100 +0.32(+3.37%)
Apr 07, 2004 9.400 9.570 9.250 9.490 1,003,700 +0.09(+0.96%)
Apr 06, 2004 9.250 9.550 9.200 9.400 1,756,700 -0.02(-0.21%)
Apr 05, 2004 9.100 9.470 9.080 9.420 1,102,100 +0.27(+2.95%)
Apr 02, 2004 9.100 9.210 9.000 9.150 922,900 +0.22(+2.46%)
Apr 01, 2004 8.680 8.990 8.680 8.930 793,600 +0.20(+2.29%)
Mar 31, 2004 8.790 8.870 8.650 8.730 1,005,600 -0.14(-1.58%)
Mar 30, 2004 8.890 8.890 8.600 8.870 981,000 -0.02(-0.22%)
Mar 29, 2004 8.870 9.060 8.780 8.890 1,488,300 +0.04(+0.45%)
Mar 26, 2004 9.000 9.050 8.790 8.850 1,819,300 -0.13(-1.45%)
Mar 25, 2004 8.970 9.060 8.840 8.980 1,507,800 +0.26(+2.98%)
Mar 24, 2004 8.720 8.950 8.600 8.720 1,533,800 +0.12(+1.40%)
Mar 23, 2004 8.900 8.980 8.490 8.600 1,388,200 -0.21(-2.38%)
Mar 22, 2004 8.500 8.850 8.481 8.810 2,358,200 +0.14(+1.61%)
Mar 19, 2004 8.090 8.730 7.950 8.670 4,554,600 -0.23(-2.58%)
Mar 18, 2004 9.030 9.170 8.890 8.900 1,158,200 -0.26(-2.84%)
Mar 17, 2004 9.140 9.160 8.990 9.160 750,000 +0.24(+2.69%)
Mar 16, 2004 8.960 9.030 8.720 8.920 780,000 +0.17(+1.94%)
Mar 15, 2004 9.050 9.160 8.730 8.750 1,122,000 -0.40(-4.37%)
Mar 12, 2004 9.060 9.190 8.950 9.150 1,231,500 +0.24(+2.69%)
Mar 11, 2004 8.900 9.140 8.840 8.910 2,468,700 -0.05(-0.56%)
Mar 10, 2004 9.150 9.520 8.950 8.960 1,469,200 -0.24(-2.61%)
Mar 09, 2004 9.450 9.460 9.100 9.200 866,000 -0.16(-1.71%)
Mar 08, 2004 9.880 10.05 9.330 9.360 871,000 -0.53(-5.36%)
Mar 05, 2004 9.720 10.11 9.710 9.890 980,700 +0.05(+0.51%)
Mar 04, 2004 9.870 9.995 9.730 9.840 1,047,300 +0.04(+0.41%)
Mar 03, 2004 9.700 10.00 9.680 9.800 1,493,200 -0.20(-2.00%)
Mar 02, 2004 10.38 10.50 9.990 10.00 1,806,100 -0.39(-3.75%)
Mar 01, 2004 10.36 11.16 10.36 10.39 2,182,500 +0.06(+0.58%)
Feb 27, 2004 10.11 10.42 10.00 10.33 1,429,800 +0.25(+2.48%)
Feb 26, 2004 10.10 10.20 9.940 10.08 2,055,300 -0.12(-1.18%)
Feb 25, 2004 10.15 10.25 9.900 10.20 1,253,400 +0.11(+1.09%)
Feb 24, 2004 10.24 10.41 9.980 10.09 1,130,900 -0.21(-2.04%)
Feb 23, 2004 10.80 10.80 10.11 10.30 1,046,700 -0.39(-3.65%)
Feb 20, 2004 10.91 10.93 10.50 10.69 1,789,700 -0.27(-2.46%)
Feb 19, 2004 11.22 11.31 10.92 10.96 2,190,500 +0.04(+0.37%)
Feb 18, 2004 10.85 11.16 10.81 10.92 1,134,900 +0.00(+0.00%)
Feb 17, 2004 10.56 10.95 10.55 10.92 739,900 +0.41(+3.90%)
Feb 13, 2004 10.76 11.00 10.41 10.51 926,900 -0.30(-2.78%)
Feb 12, 2004 10.85 11.13 10.68 10.81 725,500 -0.14(-1.28%)
Feb 11, 2004 10.53 11.08 10.53 10.95 983,800 +0.25(+2.34%)
Feb 10, 2004 10.60 11.00 10.53 10.70 962,900 +0.17(+1.61%)
Feb 09, 2004 10.56 10.79 10.44 10.53 791,600 -0.03(-0.28%)
Feb 06, 2004 10.12 10.66 10.06 10.56 1,640,800 +0.40(+3.94%)
Feb 05, 2004 10.18 10.30 9.960 10.16 994,300 +0.12(+1.20%)
Feb 04, 2004 10.44 10.47 9.960 10.04 1,279,900 -0.57(-5.37%)
Feb 03, 2004 10.52 10.71 10.48 10.61 652,400 +0.08(+0.76%)
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.