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

Community Health Systems (NY: CYH )

3.290 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Nov 28, 2014 38.94 39.13 38.50 38.91 922,107 -0.16(-0.40%)
Nov 26, 2014 39.64 39.07 39.07 39.07 1,486,485 -0.36(-0.92%)
Nov 25, 2014 39.74 39.91 39.21 39.43 1,279,091 -0.23(-0.58%)
Nov 24, 2014 39.93 40.59 39.61 39.66 1,579,175 -0.07(-0.19%)
Nov 21, 2014 39.41 40.08 38.93 39.74 2,169,199 +0.97(+2.49%)
Nov 20, 2014 38.84 39.04 38.45 38.77 2,218,510 -0.45(-1.14%)
Nov 19, 2014 40.41 40.51 39.16 39.21 2,065,319 -1.13(-2.81%)
Nov 18, 2014 38.72 40.53 38.41 40.35 3,841,769 +1.92(+4.99%)
Nov 17, 2014 37.26 38.79 36.98 38.43 3,687,946 +1.15(+3.08%)
Nov 14, 2014 38.11 38.80 37.21 37.28 3,818,596 -0.90(-2.36%)
Nov 13, 2014 38.84 38.98 38.03 38.18 3,839,791 -0.54(-1.39%)
Nov 12, 2014 39.41 39.65 38.64 38.72 3,576,021 -1.50(-3.72%)
Nov 11, 2014 39.72 40.48 39.72 40.21 2,632,477 +0.45(+1.12%)
Nov 10, 2014 40.02 41.25 39.55 39.77 3,642,465 +0.26(+0.65%)
Nov 07, 2014 41.69 41.85 38.16 39.51 8,362,696 -2.31(-5.51%)
Nov 06, 2014 41.92 42.35 41.38 41.82 1,773,661 +0.08(+0.20%)
Nov 05, 2014 43.63 43.63 41.40 41.74 2,588,364 -1.42(-3.29%)
Nov 04, 2014 46.31 46.78 42.02 43.16 5,659,973 -2.65(-5.79%)
Nov 03, 2014 45.59 47.49 45.43 45.81 2,538,517 +0.38(+0.84%)
Oct 31, 2014 44.64 46.19 43.24 45.43 3,692,603 +1.53(+3.48%)
Oct 30, 2014 45.12 45.25 43.49 43.90 3,012,361 -1.41(-3.10%)
Oct 29, 2014 45.80 46.00 44.66 45.31 1,168,377 -0.38(-0.83%)
Oct 28, 2014 46.57 46.73 45.47 45.69 1,834,053 -0.81(-1.74%)
Oct 27, 2014 46.54 46.77 46.77 46.50 1,020,488 -0.27(-0.58%)
Oct 24, 2014 46.83 46.93 45.87 46.77 1,165,065 +0.12(+0.27%)
Oct 23, 2014 46.06 47.20 45.74 46.64 2,179,447 +1.03(+2.26%)
Oct 22, 2014 46.44 46.63 45.54 45.61 1,299,628 -0.61(-1.32%)
Oct 21, 2014 44.63 46.37 44.36 46.22 2,628,734 +2.16(+4.89%)
Oct 20, 2014 44.14 44.14 42.98 44.07 1,612,101 -0.08(-0.19%)
Oct 17, 2014 44.26 45.09 43.48 44.15 2,111,267 +0.28(+0.64%)
Oct 16, 2014 41.88 44.22 41.15 43.87 3,662,722 +2.24(+5.38%)
Oct 15, 2014 41.98 42.59 39.74 41.63 4,222,655 -1.16(-2.70%)
Oct 14, 2014 44.03 44.27 41.85 42.79 2,192,309 -0.90(-2.06%)
Oct 13, 2014 44.26 45.38 43.65 43.69 1,458,097 -0.45(-1.03%)
Oct 10, 2014 43.83 45.42 43.61 44.14 1,528,134 +0.17(+0.39%)
Oct 09, 2014 45.98 45.98 43.93 43.97 1,665,434 -2.02(-4.40%)
Oct 08, 2014 45.04 46.23 44.41 45.99 1,785,080 +0.88(+1.96%)
Oct 07, 2014 45.09 45.93 44.80 45.11 1,432,998 -0.36(-0.78%)
Oct 06, 2014 46.12 46.54 45.16 45.46 1,336,925 -0.40(-0.87%)
Oct 03, 2014 45.37 46.12 44.82 45.86 2,113,116 +0.75(+1.67%)
Oct 02, 2014 44.11 45.29 42.92 45.11 2,289,065 +1.00(+2.27%)
Oct 01, 2014 45.21 45.29 43.59 44.11 2,448,062 -1.17(-2.59%)
Sep 30, 2014 46.01 46.19 45.16 45.28 1,440,532 -0.64(-1.39%)
Sep 29, 2014 45.28 46.02 44.99 45.92 911,794 +0.28(+0.62%)
Sep 26, 2014 46.45 46.93 45.53 45.64 1,705,651 -0.79(-1.71%)
Sep 25, 2014 47.03 47.30 46.22 46.43 1,401,670 -0.85(-1.80%)
Sep 24, 2014 46.43 47.34 46.11 47.28 612,131 +0.95(+2.05%)
Sep 23, 2014 46.05 47.30 45.95 46.33 1,147,876 +0.02(+0.05%)
Sep 22, 2014 47.58 47.64 46.26 46.31 1,351,066 -1.17(-2.47%)
Sep 19, 2014 47.09 47.62 46.97 47.48 1,171,104 +0.54(+1.14%)
Sep 18, 2014 47.00 47.29 46.68 46.94 1,488,054 +0.02(+0.05%)
Sep 17, 2014 46.82 47.21 46.55 46.92 1,629,798 +0.34(+0.73%)
Sep 16, 2014 46.28 47.12 46.08 46.58 1,706,247 +0.25(+0.54%)
Sep 15, 2014 46.86 47.32 46.21 46.33 1,613,181 -0.39(-0.83%)
Sep 12, 2014 47.47 47.70 46.52 46.72 2,691,375 -0.47(-1.00%)
Sep 11, 2014 45.52 47.24 45.41 47.19 2,218,117 +1.56(+3.42%)
Sep 10, 2014 45.19 45.77 44.63 45.63 1,625,176 +0.36(+0.79%)
Sep 09, 2014 44.52 46.24 44.43 45.27 2,656,313 +0.93(+2.09%)
Sep 08, 2014 43.26 44.41 43.24 44.35 1,310,484 +1.12(+2.58%)
Sep 05, 2014 42.52 43.26 42.52 43.23 1,213,103 +0.76(+1.79%)
Sep 04, 2014 44.16 44.16 41.89 42.47 3,649,351 -1.50(-3.42%)
Sep 03, 2014 44.82 44.88 43.85 43.98 1,522,930 -0.71(-1.59%)
Sep 02, 2014 44.93 44.93 44.24 44.69 1,417,834 -0.17(-0.39%)
Aug 29, 2014 44.38 44.86 44.86 44.86 2,156,583 +0.69(+1.57%)
Aug 28, 2014 44.02 44.39 43.88 44.17 1,021,553 +0.03(+0.08%)
Aug 27, 2014 43.75 44.64 43.64 44.13 1,578,140 +0.40(+0.93%)
Aug 26, 2014 42.68 43.83 42.68 43.73 1,657,151 +0.97(+2.26%)
Aug 25, 2014 43.28 43.29 42.27 42.76 1,108,128 -0.33(-0.77%)
Aug 22, 2014 42.22 43.33 42.22 43.09 1,088,587 +0.88(+2.08%)
Aug 21, 2014 42.64 42.77 41.95 42.21 1,320,216 -0.33(-0.78%)
Aug 20, 2014 42.21 42.85 41.82 42.55 1,654,619 +0.07(+0.16%)
Aug 19, 2014 42.79 42.84 42.24 42.48 1,403,030 -0.21(-0.50%)
Aug 18, 2014 42.23 42.79 41.85 42.69 1,160,657 +0.55(+1.29%)
Aug 15, 2014 42.07 42.49 41.63 42.15 1,503,259 +0.28(+0.67%)
Aug 14, 2014 40.80 41.89 40.80 41.87 1,446,123 +1.04(+2.55%)
Aug 13, 2014 40.12 40.92 40.12 40.83 1,374,043 +0.73(+1.81%)
Aug 12, 2014 39.85 40.32 39.75 40.10 1,550,103 +0.03(+0.08%)
Aug 11, 2014 40.15 40.75 39.69 40.07 1,730,454 +0.20(+0.50%)
Aug 08, 2014 40.03 40.21 38.89 39.87 1,571,477 -0.15(-0.37%)
Aug 07, 2014 39.81 40.62 39.45 40.02 2,345,277 +0.31(+0.77%)
Aug 06, 2014 39.44 40.31 39.24 39.71 1,604,111 -0.07(-0.19%)
Aug 05, 2014 39.46 40.42 39.35 39.79 2,927,466 +0.37(+0.94%)
Aug 04, 2014 39.27 40.02 39.06 39.41 2,948,518 +0.37(+0.95%)
Aug 01, 2014 40.50 42.48 38.41 39.04 5,996,706 -0.38(-0.96%)
Jul 31, 2014 40.50 40.56 39.19 39.42 3,317,471 -1.65(-4.02%)
Jul 30, 2014 39.90 41.32 39.67 41.07 3,867,108 +1.31(+3.31%)
Jul 29, 2014 39.63 40.22 39.36 39.76 1,597,077 +0.21(+0.52%)
Jul 28, 2014 39.18 39.72 38.98 39.55 1,190,148 +0.31(+0.78%)
Jul 25, 2014 39.27 39.95 38.90 39.25 2,861,422 +1.31(+3.46%)
Jul 24, 2014 37.70 38.27 37.42 37.93 1,534,503 +0.26(+0.68%)
Jul 23, 2014 37.69 37.73 36.73 37.68 1,411,700 +0.36(+0.97%)
Jul 22, 2014 37.19 37.93 35.48 37.31 3,374,858 +0.26(+0.69%)
Jul 21, 2014 37.60 37.85 36.79 37.06 1,495,082 -0.89(-2.35%)
Jul 18, 2014 37.33 38.12 36.84 37.95 1,581,190 +0.82(+2.20%)
Jul 17, 2014 37.98 39.01 36.99 37.13 3,061,868 -1.09(-2.85%)
Jul 16, 2014 38.66 39.34 37.70 38.22 5,835,830 +3.02(+8.57%)
Jul 15, 2014 35.03 35.53 34.91 35.21 1,980,518 +0.23(+0.66%)
Jul 14, 2014 35.46 35.68 34.75 34.98 2,362,688 -0.31(-0.87%)
Jul 11, 2014 35.65 35.81 34.99 35.28 1,430,723 -0.37(-1.04%)
Jul 10, 2014 35.17 35.79 34.85 35.65 1,718,468 -0.17(-0.48%)
Jul 09, 2014 35.45 36.31 35.11 35.83 1,892,338 +0.40(+1.14%)
Jul 08, 2014 36.02 36.02 34.81 35.42 2,097,093 -0.59(-1.65%)
Jul 07, 2014 37.43 37.53 35.82 36.02 1,799,174 -1.57(-4.18%)
Jul 03, 2014 37.88 37.59 37.59 37.59 1,237,709 -0.26(-0.68%)
Jul 02, 2014 37.26 37.85 36.97 37.84 1,119,812 +0.36(+0.97%)
Jul 01, 2014 37.66 38.51 37.02 37.48 2,399,609 -0.02(-0.04%)
Jun 30, 2014 37.75 37.77 36.69 37.50 2,734,413 -0.23(-0.61%)
Jun 27, 2014 36.41 37.75 36.14 37.73 2,748,458 +1.24(+3.40%)
Jun 26, 2014 37.59 37.68 35.83 36.49 2,851,967 -1.21(-3.20%)
Jun 25, 2014 36.98 37.75 36.50 37.69 2,172,913 +0.62(+1.67%)
Jun 24, 2014 37.87 38.09 37.05 37.07 1,374,944 -1.02(-2.69%)
Jun 23, 2014 37.29 38.56 36.97 38.10 2,563,186 +0.87(+2.33%)
Jun 20, 2014 36.22 37.31 36.03 37.23 2,594,264 +1.09(+3.02%)
Jun 19, 2014 36.22 36.50 35.19 36.14 1,697,045 -0.09(-0.25%)
Jun 18, 2014 36.59 36.71 35.83 36.23 2,316,271 -0.49(-1.33%)
Jun 17, 2014 36.40 37.04 36.18 36.72 2,221,426 +0.40(+1.09%)
Jun 16, 2014 35.83 36.67 35.82 36.32 1,885,574 +0.40(+1.13%)
Jun 13, 2014 35.37 36.08 34.91 35.92 2,648,109 +0.79(+2.23%)
Jun 12, 2014 35.42 35.67 34.58 35.13 2,944,409 -0.42(-1.19%)
Jun 11, 2014 36.45 36.45 35.04 35.55 3,209,210 -1.10(-3.00%)
Jun 10, 2014 37.12 37.21 36.28 36.65 2,118,665 -0.45(-1.20%)
Jun 06, 2014 36.69 37.41 36.62 37.10 2,867,617 +0.47(+1.29%)
Jun 05, 2014 34.78 36.89 34.78 36.63 3,970,684 +1.81(+5.20%)
Jun 04, 2014 34.33 34.89 34.11 34.82 1,055,143 +0.39(+1.13%)
Jun 03, 2014 33.94 34.85 33.92 34.43 1,954,536 +0.33(+0.97%)
Jun 02, 2014 34.52 34.67 33.83 34.10 1,501,134 -0.42(-1.22%)
May 30, 2014 34.50 34.71 34.17 34.52 1,222,413 -0.11(-0.31%)
May 29, 2014 34.71 35.05 34.59 34.63 1,807,161 -0.02(-0.05%)
May 28, 2014 34.59 34.73 34.33 34.64 1,616,397 +0.26(+0.75%)
May 27, 2014 35.55 35.59 34.33 34.39 3,393,013 -0.90(-2.55%)
May 23, 2014 33.85 35.29 35.29 35.29 4,957,128 +1.50(+4.43%)
May 22, 2014 32.65 34.02 32.55 33.79 2,755,666 +1.32(+4.07%)
May 21, 2014 31.40 32.62 31.31 32.47 4,184,827 +1.24(+3.97%)
May 20, 2014 31.45 31.51 31.02 31.23 3,884,144 +0.60(+1.97%)
May 19, 2014 30.55 30.95 30.45 30.63 1,171,300 -0.14(-0.46%)
May 16, 2014 31.17 31.35 30.41 30.77 1,672,031 -0.50(-1.59%)
May 15, 2014 31.73 31.83 31.00 31.26 1,834,247 -0.62(-1.94%)
May 14, 2014 31.15 32.10 31.12 31.88 2,675,650 +0.73(+2.33%)
May 13, 2014 30.91 31.39 30.84 31.16 1,613,149 +0.25(+0.80%)
May 12, 2014 30.45 30.93 30.30 30.91 2,218,635 +0.59(+1.96%)
May 09, 2014 30.28 30.55 29.86 30.31 2,074,613 -0.02(-0.08%)
May 08, 2014 30.34 30.83 29.91 30.34 2,232,278 -0.24(-0.78%)
May 07, 2014 31.93 32.57 30.37 30.58 5,609,684 -2.00(-6.14%)
May 06, 2014 32.78 33.45 32.38 32.58 2,365,660 -0.36(-1.10%)
May 05, 2014 32.50 33.08 32.40 32.94 2,297,206 +0.32(+0.99%)
May 02, 2014 32.51 32.88 32.36 32.62 1,116,528 +0.12(+0.36%)
May 01, 2014 31.43 32.58 31.34 32.50 1,574,160 +1.19(+3.80%)
Apr 30, 2014 31.89 31.95 31.26 31.31 2,072,380 -0.64(-1.99%)
Apr 29, 2014 32.77 32.80 31.64 31.95 2,111,447 -0.76(-2.32%)
Apr 28, 2014 32.99 33.11 32.42 32.71 1,951,609 -0.28(-0.85%)
Apr 25, 2014 31.41 33.12 31.28 32.99 3,257,206 +2.04(+6.60%)
Apr 24, 2014 31.05 31.41 30.88 30.95 1,129,792 +0.03(+0.11%)
Apr 23, 2014 30.31 31.15 30.26 30.92 2,404,071 +0.64(+2.10%)
Apr 22, 2014 29.82 30.48 29.75 30.28 1,228,061 +0.42(+1.41%)
Apr 21, 2014 29.72 30.07 29.52 29.86 1,046,358 +0.37(+1.26%)
Apr 17, 2014 29.07 29.49 29.49 29.49 2,000,251 +0.31(+1.08%)
Apr 16, 2014 29.93 30.06 29.13 29.17 1,625,308 -0.62(-2.08%)
Apr 15, 2014 29.90 30.16 29.32 29.79 1,717,263 -0.08(-0.28%)
Apr 14, 2014 30.58 30.58 29.63 29.88 1,771,427 +0.64(+2.21%)
Apr 11, 2014 29.86 30.17 29.21 29.23 1,594,153 -0.90(-2.99%)
Apr 10, 2014 31.50 31.55 29.95 30.13 2,759,552 -1.45(-4.58%)
Apr 09, 2014 31.41 31.68 30.98 31.58 1,132,743 +0.38(+1.22%)
Apr 08, 2014 30.61 31.41 30.50 31.20 1,610,324 +0.59(+1.92%)
Apr 07, 2014 31.74 31.91 30.49 30.61 1,731,213 -1.24(-3.89%)
Apr 04, 2014 32.92 33.31 31.80 31.85 1,458,938 -0.79(-2.41%)
Apr 03, 2014 32.58 32.74 32.27 32.64 1,729,388 -0.03(-0.10%)
Apr 02, 2014 32.27 32.80 32.27 32.67 1,328,243 +0.37(+1.15%)
Apr 01, 2014 32.53 32.67 32.15 32.30 1,653,821 -0.07(-0.23%)
Mar 31, 2014 32.37 32.50 32.02 32.37 1,749,856 +0.44(+1.37%)
Mar 28, 2014 31.50 32.63 31.49 31.93 4,957,811 +0.69(+2.20%)
Mar 27, 2014 30.44 31.42 30.23 31.25 2,730,951 +0.87(+2.86%)
Mar 26, 2014 29.36 30.64 29.33 30.38 2,936,628 +1.21(+4.17%)
Mar 25, 2014 29.17 29.70 29.02 29.17 2,159,403 +0.06(+0.20%)
Mar 24, 2014 30.11 30.24 29.08 29.11 1,534,065 -0.87(-2.90%)
Mar 21, 2014 29.98 30.48 29.83 29.98 1,870,691 -0.18(-0.60%)
Mar 20, 2014 30.22 30.50 30.05 30.16 1,107,987 -0.06(-0.19%)
Mar 19, 2014 30.40 30.86 30.08 30.21 1,648,658 -0.17(-0.57%)
Mar 18, 2014 29.67 31.12 29.64 30.39 3,079,612 +0.89(+3.03%)
Mar 17, 2014 29.43 30.00 29.36 29.50 2,926,300 +0.12(+0.42%)
Mar 14, 2014 30.05 30.35 29.08 29.37 4,217,301 -0.79(-2.63%)
Mar 13, 2014 30.92 31.03 30.07 30.17 3,481,945 -0.70(-2.28%)
Mar 12, 2014 31.75 31.75 30.79 30.87 3,890,317 -1.06(-3.31%)
Mar 11, 2014 32.43 32.78 31.84 31.93 2,094,731 -0.42(-1.30%)
Mar 10, 2014 33.00 33.11 32.23 32.35 2,466,013 -0.79(-2.37%)
Mar 07, 2014 33.61 33.78 33.05 33.13 1,630,070 -0.34(-1.01%)
Mar 06, 2014 34.15 34.21 33.39 33.47 1,259,849 -0.55(-1.60%)
Mar 05, 2014 34.67 34.79 33.82 34.02 1,387,302 -0.62(-1.79%)
Mar 04, 2014 34.68 35.08 34.59 34.64 1,408,489 +0.40(+1.16%)
Mar 03, 2014 34.05 34.45 33.92 34.24 2,015,965 -0.07(-0.19%)
Feb 28, 2014 34.71 35.25 34.29 34.31 2,030,525 -0.61(-1.75%)
Feb 27, 2014 34.05 35.07 34.04 34.92 2,793,251 +0.88(+2.57%)
Feb 26, 2014 34.08 34.46 33.82 34.04 1,876,939 +0.13(+0.39%)
Feb 25, 2014 35.17 35.28 33.79 33.91 2,167,304 -1.51(-4.27%)
Feb 24, 2014 34.62 35.53 34.62 35.42 1,533,602 +0.80(+2.32%)
Feb 21, 2014 34.71 35.02 34.29 34.62 1,722,153 +0.23(+0.67%)
Feb 20, 2014 34.28 34.52 33.50 34.39 1,476,720 +0.23(+0.68%)
Feb 19, 2014 33.88 34.89 33.21 34.16 3,670,220 -0.23(-0.67%)
Feb 18, 2014 34.07 34.54 33.88 34.39 1,545,467 +0.34(+1.00%)
Feb 14, 2014 34.35 34.05 34.05 34.05 1,551,704 -0.24(-0.70%)
Feb 13, 2014 33.61 34.46 33.53 34.29 1,761,049 +0.47(+1.39%)
Feb 12, 2014 33.55 34.31 33.55 33.82 1,851,573 +0.22(+0.66%)
Feb 11, 2014 33.06 33.69 32.84 33.59 1,242,971 +0.52(+1.57%)
Feb 10, 2014 33.01 33.23 32.48 33.07 1,604,232 +0.00(+0.00%)
Feb 07, 2014 33.50 33.57 32.79 33.07 1,331,156 -0.31(-0.92%)
Feb 06, 2014 32.25 33.41 32.20 33.38 2,322,153 +1.16(+3.59%)
Feb 05, 2014 32.93 33.02 31.86 32.22 2,536,893 -0.71(-2.16%)
Feb 04, 2014 33.26 33.60 32.66 32.93 2,701,901 -0.30(-0.90%)
Feb 03, 2014 34.33 34.33 33.16 33.23 3,343,383 -0.99(-2.90%)
Jan 31, 2014 33.11 34.90 33.09 34.22 3,167,153 +0.91(+2.73%)
Jan 30, 2014 33.54 33.79 33.17 33.31 1,596,169 -0.05(-0.15%)
Jan 29, 2014 33.99 34.12 33.36 33.36 2,183,409 -0.85(-2.49%)
Jan 28, 2014 33.60 34.60 33.56 34.21 2,816,869 +0.76(+2.27%)
Jan 27, 2014 33.02 33.59 32.82 33.45 2,463,089 +0.31(+0.95%)
Jan 24, 2014 32.77 33.18 32.21 33.14 4,282,153 +0.23(+0.70%)
Jan 23, 2014 32.51 32.93 32.33 32.91 2,181,205 +0.32(+0.99%)
Jan 22, 2014 32.57 32.91 32.17 32.59 1,651,383 +0.02(+0.05%)
Jan 21, 2014 33.93 34.04 32.30 32.57 2,988,034 -1.24(-3.67%)
Jan 17, 2014 34.41 33.81 33.81 33.81 2,055,548 -0.43(-1.26%)
Jan 16, 2014 33.86 34.27 33.72 34.24 1,789,857 +0.33(+0.97%)
Jan 15, 2014 33.51 33.92 33.36 33.91 2,010,225 +0.40(+1.18%)
Jan 14, 2014 33.19 33.60 33.19 33.51 2,579,553 +0.32(+0.97%)
Jan 13, 2014 34.26 34.35 33.09 33.19 2,641,640 -0.97(-2.83%)
Jan 10, 2014 33.76 34.45 33.41 34.16 2,873,602 -0.43(-1.24%)
Jan 09, 2014 35.11 35.38 34.37 34.59 1,887,045 -0.47(-1.34%)
Jan 08, 2014 35.64 35.73 34.93 35.06 3,301,740 -0.88(-2.46%)
Jan 07, 2014 35.47 36.76 35.37 35.94 4,836,463 +1.31(+3.77%)
Jan 06, 2014 35.21 35.33 34.05 34.64 2,710,120 -0.50(-1.43%)
Jan 03, 2014 34.23 35.73 34.21 35.14 4,408,537 +0.97(+2.83%)
Jan 02, 2014 32.40 34.21 32.30 34.17 2,750,392 +1.72(+5.30%)
Dec 31, 2013 32.55 32.45 32.45 32.45 1,099,406 -0.06(-0.18%)
Dec 30, 2013 32.01 32.64 31.83 32.51 1,217,932 +0.45(+1.42%)
Dec 27, 2013 32.11 32.26 31.79 32.06 929,536 +0.00(+0.00%)
Dec 26, 2013 32.06 32.26 31.80 32.06 764,646 +0.28(+0.88%)
Dec 24, 2013 31.32 31.91 31.26 31.78 541,798 +0.42(+1.34%)
Dec 23, 2013 31.68 32.02 31.24 31.36 1,579,786 -0.29(-0.91%)
Dec 20, 2013 30.63 31.65 30.63 31.64 2,271,864 +0.96(+3.12%)
Dec 19, 2013 31.41 31.49 30.18 30.69 2,397,588 -0.76(-2.42%)
Dec 18, 2013 31.35 31.73 31.14 31.45 1,548,905 +0.11(+0.34%)
Dec 17, 2013 32.40 32.44 31.21 31.34 2,694,973 -1.12(-3.44%)
Dec 16, 2013 32.54 32.77 32.43 32.45 789,819 -0.03(-0.10%)
Dec 13, 2013 32.42 32.89 32.27 32.49 1,257,906 +0.14(+0.43%)
Dec 12, 2013 32.71 32.86 31.70 32.35 2,200,461 -0.49(-1.49%)
Dec 11, 2013 34.30 34.34 32.79 32.83 2,185,550 -1.42(-4.15%)
Dec 10, 2013 34.02 34.33 33.91 34.26 1,156,007 +0.09(+0.27%)
Dec 09, 2013 34.01 34.35 33.93 34.17 804,711 +0.09(+0.27%)
Dec 06, 2013 34.27 34.55 34.00 34.07 707,601 +0.07(+0.22%)
Dec 05, 2013 34.15 34.16 33.72 34.00 1,018,476 -0.24(-0.70%)
Dec 04, 2013 34.02 34.32 33.78 34.24 1,466,143 +0.12(+0.36%)
Dec 03, 2013 34.09 34.38 33.74 34.12 1,698,912 -0.14(-0.41%)
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.