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

Magna International (NY: MGA )

45.35 +0.59 (+1.32%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 29, 2004 9.060 9.120 8.804 8.874 5,573,075 -0.24(-2.62%)
Oct 28, 2004 8.994 9.196 8.988 9.112 4,611,207 +0.19(+2.10%)
Oct 27, 2004 8.636 8.931 8.636 8.925 3,794,853 +0.26(+3.05%)
Oct 26, 2004 8.442 8.675 8.385 8.661 3,604,124 +0.30(+3.53%)
Oct 25, 2004 8.483 8.516 8.208 8.365 7,538,736 -0.21(-2.41%)
Oct 22, 2004 8.478 8.588 8.478 8.572 2,334,788 +0.10(+1.18%)
Oct 21, 2004 8.515 8.537 8.442 8.472 2,155,569 +0.01(+0.13%)
Oct 20, 2004 8.513 8.541 8.436 8.461 1,742,048 -0.03(-0.34%)
Oct 19, 2004 8.600 8.703 8.434 8.490 1,438,690 -0.09(-1.11%)
Oct 18, 2004 8.535 8.638 8.509 8.585 3,397,775 +0.06(+0.66%)
Oct 15, 2004 8.521 8.549 8.493 8.529 2,939,038 +0.06(+0.75%)
Oct 14, 2004 8.623 8.636 8.368 8.466 4,170,557 -0.17(-1.97%)
Oct 13, 2004 8.758 8.808 8.591 8.636 3,100,994 -0.12(-1.39%)
Oct 12, 2004 8.891 8.891 8.758 8.758 1,808,639 -0.13(-1.49%)
Oct 11, 2004 8.942 9.001 8.880 8.891 327,199 -0.05(-0.61%)
Oct 08, 2004 8.928 9.001 8.880 8.945 1,292,354 +0.05(+0.53%)
Oct 07, 2004 8.998 9.013 8.865 8.898 748,941 -0.10(-1.15%)
Oct 06, 2004 9.072 9.085 8.883 9.001 1,634,352 -0.09(-0.96%)
Oct 05, 2004 8.995 9.147 8.867 9.089 1,733,827 +0.01(+0.13%)
Oct 04, 2004 9.123 9.136 9.063 9.077 3,610,701 -0.05(-0.51%)
Oct 01, 2004 9.044 9.336 9.030 9.123 2,532,094 +0.11(+1.24%)
Sep 30, 2004 8.928 9.044 8.878 9.011 1,441,156 +0.07(+0.75%)
Sep 29, 2004 9.007 9.044 8.914 8.944 1,095,870 -0.05(-0.58%)
Sep 28, 2004 8.803 8.999 8.799 8.996 1,942,642 +0.19(+2.18%)
Sep 27, 2004 8.831 8.831 8.740 8.804 2,365,206 -0.03(-0.37%)
Sep 24, 2004 8.807 8.865 8.797 8.837 1,304,686 +0.02(+0.21%)
Sep 23, 2004 8.904 8.911 8.805 8.819 1,119,712 -0.05(-0.55%)
Sep 22, 2004 8.874 8.904 8.833 8.867 3,168,407 +0.00(+0.00%)
Sep 21, 2004 8.819 8.888 8.816 8.867 1,144,375 +0.08(+0.89%)
Sep 20, 2004 8.763 8.819 8.726 8.790 1,776,576 +0.03(+0.31%)
Sep 17, 2004 8.758 8.790 8.690 8.763 1,605,578 +0.02(+0.18%)
Sep 16, 2004 8.691 8.756 8.675 8.747 1,643,395 +0.08(+0.97%)
Sep 15, 2004 8.679 8.679 8.616 8.663 830,329 -0.02(-0.25%)
Sep 14, 2004 8.715 8.735 8.669 8.685 1,298,109 -0.09(-1.00%)
Sep 13, 2004 8.636 8.830 8.596 8.773 3,939,544 +0.18(+2.05%)
Sep 10, 2004 8.931 8.931 8.577 8.596 5,026,372 -0.36(-4.06%)
Sep 09, 2004 9.064 9.105 8.904 8.960 2,220,515 -0.17(-1.83%)
Sep 08, 2004 9.184 9.231 9.123 9.127 696,326 -0.10(-1.11%)
Sep 07, 2004 9.238 9.257 9.180 9.229 2,014,988 +0.06(+0.62%)
Sep 03, 2004 9.207 9.208 9.127 9.172 1,407,450 -0.03(-0.33%)
Sep 02, 2004 9.153 9.214 9.116 9.202 1,580,092 +0.04(+0.42%)
Sep 01, 2004 9.105 9.169 9.091 9.163 3,332,828 +0.10(+1.11%)
Aug 31, 2004 9.165 9.173 9.013 9.062 2,689,117 -0.08(-0.83%)
Aug 30, 2004 9.242 9.252 9.135 9.137 1,383,608 -0.11(-1.16%)
Aug 27, 2004 9.202 9.265 9.184 9.245 970,910 +0.01(+0.11%)
Aug 26, 2004 9.287 9.310 9.190 9.235 1,928,667 -0.08(-0.89%)
Aug 25, 2004 9.214 9.333 9.197 9.318 1,990,325 +0.02(+0.17%)
Aug 24, 2004 9.231 9.332 9.203 9.302 971,732 +0.11(+1.22%)
Aug 23, 2004 9.366 9.366 9.173 9.190 1,348,258 -0.17(-1.79%)
Aug 20, 2004 9.409 9.409 9.318 9.358 2,245,178 -0.08(-0.85%)
Aug 19, 2004 9.439 9.506 9.347 9.438 1,534,876 -0.02(-0.18%)
Aug 18, 2004 9.457 9.510 9.395 9.455 1,183,836 -0.02(-0.22%)
Aug 17, 2004 9.427 9.504 9.388 9.476 1,204,389 +0.09(+0.99%)
Aug 16, 2004 9.307 9.416 9.307 9.383 994,751 +0.05(+0.50%)
Aug 13, 2004 9.293 9.342 9.275 9.337 594,384 +0.03(+0.33%)
Aug 12, 2004 9.360 9.409 9.282 9.307 2,349,586 -0.08(-0.89%)
Aug 11, 2004 9.339 9.422 9.208 9.390 2,107,886 +0.04(+0.42%)
Aug 10, 2004 9.251 9.367 9.251 9.352 1,800,418 +0.09(+1.01%)
Aug 09, 2004 9.270 9.297 9.238 9.258 1,258,648 +0.01(+0.13%)
Aug 06, 2004 9.354 9.487 9.159 9.246 3,979,006 -0.19(-2.02%)
Aug 05, 2004 9.788 9.788 9.437 9.437 1,130,399 -0.32(-3.29%)
Aug 04, 2004 9.761 9.828 9.748 9.758 878,834 -0.02(-0.22%)
Aug 03, 2004 9.832 9.856 9.766 9.780 797,445 -0.02(-0.22%)
Aug 02, 2004 9.731 9.820 9.664 9.802 918,295 +0.01(+0.10%)
Jul 30, 2004 9.761 9.799 9.709 9.792 952,824 +0.03(+0.31%)
Jul 29, 2004 9.761 9.816 9.690 9.761 1,386,075 +0.02(+0.25%)
Jul 28, 2004 9.792 9.858 9.662 9.737 1,131,221 +0.00(+0.00%)
Jul 27, 2004 9.721 9.792 9.686 9.737 951,179 -0.01(-0.15%)
Jul 26, 2004 9.810 9.849 9.684 9.752 1,044,900 -0.06(-0.62%)
Jul 23, 2004 9.763 9.861 9.757 9.813 906,785 +0.05(+0.52%)
Jul 22, 2004 9.895 9.895 9.736 9.761 1,137,798 -0.13(-1.28%)
Jul 21, 2004 9.859 9.914 9.851 9.888 1,830,014 +0.06(+0.61%)
Jul 20, 2004 9.901 9.901 9.808 9.828 942,136 -0.09(-0.96%)
Jul 19, 2004 9.780 9.934 9.769 9.923 1,084,361 +0.12(+1.20%)
Jul 16, 2004 9.917 9.974 9.805 9.805 1,686,967 -0.11(-1.13%)
Jul 15, 2004 10.07 10.09 9.907 9.917 2,426,864 -0.16(-1.63%)
Jul 14, 2004 10.16 10.16 10.06 10.08 685,638 -0.07(-0.69%)
Jul 13, 2004 10.07 10.16 10.02 10.15 753,051 +0.03(+0.34%)
Jul 12, 2004 10.19 10.19 10.06 10.12 525,327 -0.08(-0.74%)
Jul 09, 2004 10.09 10.20 10.09 10.19 1,154,240 +0.12(+1.17%)
Jul 08, 2004 10.14 10.20 10.04 10.08 1,076,140 -0.06(-0.62%)
Jul 07, 2004 10.18 10.20 10.13 10.14 1,195,346 -0.03(-0.33%)
Jul 06, 2004 10.19 10.21 10.13 10.17 1,140,264 -0.03(-0.32%)
Jul 02, 2004 10.28 10.28 10.16 10.21 1,421,425 -0.01(-0.11%)
Jul 01, 2004 10.33 10.36 10.19 10.22 2,485,234 -0.14(-1.39%)
Jun 30, 2004 10.31 10.36 10.24 10.36 1,817,682 +0.06(+0.57%)
Jun 29, 2004 10.29 10.33 10.27 10.30 901,031 -0.00(-0.01%)
Jun 28, 2004 10.31 10.37 10.27 10.30 1,699,298 +0.01(+0.12%)
Jun 25, 2004 10.36 10.38 10.21 10.29 1,695,188 -0.07(-0.63%)
Jun 24, 2004 10.24 10.37 10.24 10.36 1,335,926 +0.13(+1.27%)
Jun 23, 2004 10.24 10.29 10.18 10.23 1,071,207 -0.05(-0.45%)
Jun 22, 2004 10.20 10.28 10.08 10.27 1,007,083 +0.08(+0.75%)
Jun 21, 2004 10.23 10.30 10.18 10.20 564,788 -0.04(-0.36%)
Jun 18, 2004 10.18 10.32 10.18 10.23 1,314,551 +0.11(+1.07%)
Jun 17, 2004 9.968 10.16 9.944 10.12 864,858 +0.14(+1.43%)
Jun 16, 2004 10.05 10.06 9.961 9.982 820,464 -0.07(-0.65%)
Jun 15, 2004 9.965 10.05 9.954 10.05 957,756 +0.12(+1.23%)
Jun 14, 2004 10.00 10.03 9.883 9.926 1,848,922 -0.16(-1.57%)
Jun 10, 2004 10.06 10.13 10.02 10.08 1,522,545 +0.04(+0.44%)
Jun 09, 2004 10.20 10.20 10.02 10.04 1,525,011 -0.16(-1.56%)
Jun 08, 2004 10.20 10.22 10.14 10.20 1,207,677 +0.02(+0.17%)
Jun 07, 2004 10.13 10.19 10.13 10.18 868,146 +0.09(+0.86%)
Jun 04, 2004 10.04 10.15 10.04 10.10 1,724,784 +0.16(+1.59%)
Jun 03, 2004 9.855 9.938 9.800 9.938 1,969,772 +0.08(+0.78%)
Jun 02, 2004 9.816 9.893 9.729 9.861 2,833,808 +0.16(+1.66%)
Jun 01, 2004 9.725 9.725 9.518 9.701 1,674,635 -0.05(-0.56%)
May 28, 2004 9.676 9.761 9.670 9.755 1,273,446 +0.10(+1.07%)
May 27, 2004 9.573 9.699 9.555 9.652 1,123,822 +0.16(+1.68%)
May 26, 2004 9.449 9.517 9.404 9.493 1,072,029 +0.07(+0.79%)
May 25, 2004 9.287 9.431 9.274 9.418 1,321,950 +0.16(+1.75%)
May 24, 2004 9.275 9.366 9.245 9.257 403,655 +0.04(+0.46%)
May 21, 2004 9.257 9.338 9.165 9.214 808,954 -0.03(-0.34%)
May 20, 2004 9.240 9.303 9.163 9.246 1,171,504 -0.00(-0.05%)
May 19, 2004 9.286 9.423 9.242 9.251 1,595,713 +0.08(+0.82%)
May 18, 2004 9.123 9.189 9.118 9.175 1,035,856 +0.16(+1.73%)
May 17, 2004 9.226 9.252 9.012 9.019 1,173,971 -0.23(-2.51%)
May 14, 2004 9.123 9.298 9.039 9.252 3,262,949 +0.15(+1.70%)
May 13, 2004 9.184 9.186 9.086 9.097 894,454 -0.10(-1.10%)
May 12, 2004 9.286 9.290 9.080 9.198 1,424,714 -0.06(-0.62%)
May 11, 2004 9.275 9.304 9.249 9.255 1,152,596 +0.09(+0.97%)
May 10, 2004 9.287 9.288 9.039 9.167 3,526,024 -0.21(-2.26%)
May 07, 2004 9.561 9.561 9.310 9.378 1,853,033 -0.23(-2.37%)
May 06, 2004 9.669 9.669 9.483 9.606 2,008,411 -0.06(-0.65%)
May 05, 2004 9.670 9.723 9.640 9.669 888,699 +0.06(+0.67%)
May 04, 2004 9.583 9.682 9.577 9.605 1,985,392 +0.04(+0.46%)
May 03, 2004 9.640 9.707 9.529 9.561 1,751,091 -0.04(-0.38%)
Apr 30, 2004 9.622 9.670 9.566 9.597 1,428,002 -0.03(-0.34%)
Apr 29, 2004 9.695 9.732 9.583 9.630 1,440,334 +0.02(+0.22%)
Apr 28, 2004 9.877 9.877 9.601 9.609 3,101,816 -0.36(-3.60%)
Apr 27, 2004 10.07 10.08 9.946 9.968 2,278,885 -0.12(-1.19%)
Apr 26, 2004 10.16 10.16 10.05 10.09 1,318,662 -0.01(-0.13%)
Apr 23, 2004 10.18 10.19 10.06 10.10 1,289,888 -0.05(-0.47%)
Apr 22, 2004 10.00 10.18 10.00 10.15 1,920,445 +0.15(+1.46%)
Apr 21, 2004 9.944 10.03 9.883 10.00 1,478,973 +0.09(+0.87%)
Apr 20, 2004 9.999 10.02 9.901 9.917 3,627,143 -0.11(-1.06%)
Apr 19, 2004 10.07 10.07 9.972 10.02 1,138,620 -0.01(-0.11%)
Apr 16, 2004 10.04 10.13 10.000 10.03 1,298,109 -0.02(-0.23%)
Apr 15, 2004 10.04 10.06 9.990 10.06 1,284,955 +0.05(+0.46%)
Apr 14, 2004 10.02 10.04 9.943 10.01 1,758,490 -0.09(-0.90%)
Apr 13, 2004 10.13 10.13 10.05 10.10 2,795,169 -0.01(-0.12%)
Apr 12, 2004 10.14 10.17 10.03 10.11 1,991,969 -0.02(-0.19%)
Apr 08, 2004 10.13 10.22 10.09 10.13 2,071,713 -0.01(-0.13%)
Apr 07, 2004 10.19 10.19 10.13 10.15 3,218,555 -0.01(-0.11%)
Apr 06, 2004 10.18 10.20 10.14 10.16 1,542,275 -0.02(-0.24%)
Apr 05, 2004 10.08 10.22 10.02 10.18 1,729,716 +0.16(+1.55%)
Apr 02, 2004 9.859 10.03 9.853 10.03 1,581,737 +0.23(+2.39%)
Apr 01, 2004 9.713 9.822 9.685 9.793 1,589,136 +0.16(+1.65%)
Mar 31, 2004 9.670 9.696 9.595 9.634 1,540,631 -0.05(-0.54%)
Mar 30, 2004 9.603 9.764 9.572 9.686 1,259,470 +0.10(+1.05%)
Mar 29, 2004 9.637 9.646 9.543 9.585 1,146,841 +0.05(+0.52%)
Mar 26, 2004 9.573 9.598 9.427 9.535 2,091,444 -0.04(-0.39%)
Mar 25, 2004 9.470 9.597 9.470 9.573 1,512,680 +0.10(+1.09%)
Mar 24, 2004 9.478 9.513 9.398 9.470 1,863,720 -0.01(-0.06%)
Mar 23, 2004 9.495 9.572 9.461 9.476 1,471,574 +0.00(+0.00%)
Mar 22, 2004 9.524 9.524 9.470 9.476 2,508,253 -0.10(-1.08%)
Mar 19, 2004 9.482 9.718 9.482 9.579 6,057,297 +0.16(+1.69%)
Mar 18, 2004 9.408 9.431 9.360 9.420 1,513,502 -0.01(-0.14%)
Mar 17, 2004 9.286 9.439 9.286 9.433 3,190,603 +0.16(+1.70%)
Mar 16, 2004 9.226 9.315 9.161 9.275 1,076,140 +0.15(+1.67%)
Mar 15, 2004 9.185 9.197 8.942 9.123 1,717,385 -0.06(-0.66%)
Mar 12, 2004 9.135 9.271 9.073 9.184 1,410,738 +0.07(+0.80%)
Mar 11, 2004 9.172 9.208 9.082 9.111 2,233,669 -0.08(-0.91%)
Mar 10, 2004 9.427 9.427 9.189 9.195 2,361,096 -0.20(-2.15%)
Mar 09, 2004 9.585 9.594 9.263 9.397 2,842,851 -0.16(-1.65%)
Mar 08, 2004 9.624 9.629 9.543 9.555 1,414,849 -0.07(-0.72%)
Mar 05, 2004 9.512 9.661 9.512 9.624 1,372,099 +0.04(+0.42%)
Mar 04, 2004 9.573 9.645 9.552 9.584 1,936,066 +0.02(+0.18%)
Mar 03, 2004 9.602 9.603 9.549 9.567 1,631,885 -0.10(-1.08%)
Mar 02, 2004 9.730 9.730 9.641 9.671 1,073,674 -0.09(-0.90%)
Mar 01, 2004 9.743 9.771 9.732 9.759 1,766,711 +0.10(+1.05%)
Feb 27, 2004 9.523 9.701 9.439 9.658 2,773,794 +0.11(+1.19%)
Feb 26, 2004 9.555 9.602 9.450 9.545 1,870,297 -0.01(-0.09%)
Feb 25, 2004 9.555 9.579 9.501 9.553 2,160,501 +0.02(+0.24%)
Feb 24, 2004 9.623 9.629 9.472 9.530 899,386 -0.09(-0.95%)
Feb 23, 2004 9.713 9.725 9.595 9.622 1,513,502 -0.11(-1.12%)
Feb 20, 2004 9.871 9.876 9.693 9.731 1,951,686 -0.10(-0.98%)
Feb 19, 2004 9.858 9.873 9.780 9.827 1,275,090 +0.03(+0.32%)
Feb 18, 2004 9.797 9.848 9.788 9.796 3,189,781 -0.00(-0.01%)
Feb 17, 2004 9.707 9.854 9.701 9.797 1,905,648 +0.10(+1.04%)
Feb 13, 2004 9.747 9.780 9.572 9.696 2,965,346 -0.02(-0.18%)
Feb 12, 2004 9.873 9.873 9.701 9.713 2,361,918 -0.18(-1.77%)
Feb 11, 2004 9.847 9.914 9.780 9.888 1,959,907 +0.07(+0.72%)
Feb 10, 2004 9.898 9.901 9.797 9.817 2,651,300 -0.01(-0.15%)
Feb 09, 2004 9.907 9.907 9.814 9.832 1,636,818 -0.01(-0.12%)
Feb 06, 2004 9.804 9.859 9.804 9.844 1,784,798 +0.06(+0.60%)
Feb 05, 2004 9.796 9.861 9.764 9.786 2,801,746 +0.02(+0.21%)
Feb 04, 2004 9.782 9.789 9.688 9.765 2,242,712 -0.02(-0.17%)
Feb 03, 2004 9.841 9.841 9.737 9.782 2,752,420 +0.00(+0.04%)
Feb 02, 2004 9.844 9.895 9.761 9.779 2,992,475 -0.10(-0.97%)
Jan 30, 2004 9.993 9.993 9.860 9.875 3,137,988 -0.12(-1.24%)
Jan 29, 2004 10.04 10.06 9.988 9.999 4,629,294 -0.05(-0.47%)
Jan 28, 2004 10.10 10.17 10.04 10.05 3,606,590 -0.06(-0.63%)
Jan 27, 2004 10.02 10.19 10.02 10.11 2,936,572 +0.08(+0.78%)
Jan 26, 2004 9.991 10.04 9.927 10.03 2,620,060 +0.06(+0.56%)
Jan 23, 2004 9.971 9.983 9.896 9.976 2,177,766 -0.02(-0.23%)
Jan 22, 2004 9.944 10.04 9.944 9.999 1,235,629 +0.03(+0.29%)
Jan 21, 2004 9.973 10.02 9.769 9.969 3,024,537 +0.01(+0.09%)
Jan 20, 2004 10.04 10.05 9.928 9.961 807,310 -0.01(-0.12%)
Jan 16, 2004 9.928 10.02 9.883 9.973 864,858 +0.04(+0.45%)
Jan 15, 2004 9.962 9.962 9.862 9.928 941,314 -0.06(-0.60%)
Jan 14, 2004 10.00 10.03 9.949 9.988 1,049,010 -0.05(-0.53%)
Jan 13, 2004 10.04 10.07 10.02 10.04 1,169,860 +0.06(+0.59%)
Jan 12, 2004 9.962 10.03 9.939 9.983 1,502,814 -0.02(-0.18%)
Jan 09, 2004 10.11 10.11 9.995 10.00 1,495,415 -0.02(-0.22%)
Jan 08, 2004 9.974 10.09 9.974 10.02 3,596,725 +0.38(+3.94%)
Jan 07, 2004 9.890 9.890 9.633 9.643 1,573,516 -0.25(-2.51%)
Jan 06, 2004 9.865 9.926 9.740 9.892 1,101,625 +0.05(+0.54%)
Jan 05, 2004 9.883 10.01 9.782 9.838 1,518,434 -0.03(-0.33%)
Jan 02, 2004 9.737 10.01 9.737 9.871 1,317,840 +0.13(+1.37%)
Dec 31, 2003 9.792 9.827 9.719 9.737 706,191 -0.06(-0.62%)
Dec 30, 2003 9.693 9.825 9.674 9.798 1,109,846 +0.06(+0.62%)
Dec 29, 2003 9.540 9.746 9.535 9.737 1,557,073 +0.20(+2.09%)
Dec 26, 2003 9.573 9.603 9.538 9.538 270,473 -0.01(-0.11%)
Dec 24, 2003 9.592 9.613 9.533 9.549 494,909 -0.07(-0.77%)
Dec 23, 2003 9.704 9.707 9.594 9.623 1,094,226 -0.06(-0.64%)
Dec 22, 2003 9.810 9.861 9.670 9.685 2,038,007 -0.10(-0.99%)
Dec 19, 2003 9.743 9.824 9.706 9.782 1,170,682 -0.00(-0.04%)
Dec 18, 2003 9.549 9.813 9.549 9.786 1,263,581 +0.21(+2.15%)
Dec 17, 2003 9.366 9.622 9.366 9.580 1,573,516 +0.25(+2.69%)
Dec 16, 2003 9.393 9.393 9.273 9.330 877,190 -0.06(-0.66%)
Dec 15, 2003 9.519 9.519 9.392 9.392 1,687,789 -0.04(-0.37%)
Dec 12, 2003 9.549 9.549 9.406 9.427 1,894,960 -0.03(-0.31%)
Dec 11, 2003 9.573 9.600 9.435 9.456 2,307,659 -0.15(-1.58%)
Dec 10, 2003 9.670 9.670 9.607 9.608 2,137,482 -0.09(-0.94%)
Dec 09, 2003 9.709 9.741 9.663 9.699 1,637,640 +0.09(+0.90%)
Dec 08, 2003 9.612 9.623 9.586 9.613 742,364 +0.10(+1.01%)
Dec 05, 2003 9.533 9.600 9.512 9.517 604,249 -0.00(-0.04%)
Dec 04, 2003 9.557 9.558 9.500 9.521 1,146,841 +0.00(+0.04%)
Dec 03, 2003 9.506 9.628 9.506 9.517 1,202,745 +0.03(+0.35%)
Dec 02, 2003 9.470 9.523 9.406 9.484 999,684 +0.02(+0.21%)
Dec 01, 2003 9.446 9.479 9.433 9.465 1,795,485 +0.03(+0.35%)
Nov 28, 2003 9.365 9.461 9.359 9.432 395,434 +0.10(+1.12%)
Nov 26, 2003 9.369 9.369 9.296 9.327 2,032,252 -0.10(-1.11%)
Nov 25, 2003 9.389 9.476 9.389 9.432 1,700,120 +0.01(+0.12%)
Nov 24, 2003 9.367 9.472 9.344 9.421 2,155,569 +0.08(+0.83%)
Nov 21, 2003 9.305 9.356 9.300 9.343 744,830 +0.02(+0.23%)
Nov 20, 2003 9.294 9.354 9.269 9.321 1,335,926 +0.01(+0.10%)
Nov 19, 2003 9.330 9.388 9.282 9.311 1,393,474 +0.02(+0.21%)
Nov 18, 2003 9.352 9.360 9.276 9.292 2,056,093 +0.00(+0.01%)
Nov 17, 2003 9.361 9.361 9.226 9.291 1,466,641 -0.17(-1.83%)
Nov 14, 2003 9.484 9.608 9.463 9.463 896,098 -0.07(-0.71%)
Nov 13, 2003 9.470 9.555 9.376 9.532 1,728,894 +0.03(+0.33%)
Nov 12, 2003 9.476 9.529 9.476 9.500 1,811,105 +0.07(+0.75%)
Nov 11, 2003 9.456 9.456 9.403 9.429 1,649,972 -0.05(-0.53%)
Nov 10, 2003 9.696 9.770 9.585 9.479 1,434,579 -0.22(-2.22%)
Nov 07, 2003 9.901 9.901 9.645 9.695 2,472,903 -0.08(-0.86%)
Nov 06, 2003 9.808 9.838 9.648 9.779 3,153,609 +0.03(+0.30%)
Nov 05, 2003 9.911 9.926 9.600 9.749 1,949,219 -0.18(-1.83%)
Nov 04, 2003 9.911 10.000 9.865 9.931 1,158,351 +0.05(+0.54%)
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.