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

Gorman-Rupp Company (NY: GRC )

37.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 30, 2005 4.976 5.028 4.863 4.922 26,908 +0.05(+0.98%)
Nov 29, 2005 4.976 4.976 4.846 4.874 24,247 -0.10(-2.04%)
Nov 28, 2005 5.119 5.136 4.976 4.976 13,897 -0.18(-3.40%)
Nov 25, 2005 5.195 5.195 5.101 5.151 4,435 -0.02(-0.46%)
Nov 23, 2005 5.097 5.177 5.097 5.175 11,532 +0.08(+1.66%)
Nov 22, 2005 4.917 5.112 4.917 5.091 39,623 +0.06(+1.29%)
Nov 21, 2005 4.870 5.026 4.870 5.026 12,714 +0.12(+2.38%)
Nov 18, 2005 4.772 4.941 4.772 4.909 31,639 +0.18(+3.89%)
Nov 17, 2005 4.621 4.742 4.621 4.725 36,075 +0.12(+2.54%)
Nov 16, 2005 4.762 4.772 4.606 4.608 63,574 -0.12(-2.61%)
Nov 15, 2005 5.088 5.032 4.708 4.731 45,241 -0.32(-6.41%)
Nov 14, 2005 5.216 5.216 5.054 5.055 14,784 -0.12(-2.36%)
Nov 11, 2005 5.130 5.192 5.130 5.177 28,978 +0.02(+0.38%)
Nov 10, 2005 5.097 5.158 5.000 5.158 33,413 +0.06(+1.19%)
Nov 09, 2005 5.119 5.171 5.069 5.097 50,859 +0.01(+0.21%)
Nov 08, 2005 5.108 5.149 5.084 5.086 8,279 -0.03(-0.55%)
Nov 07, 2005 5.065 5.149 5.065 5.114 18,037 +0.07(+1.42%)
Nov 04, 2005 5.132 5.132 5.017 5.043 25,429 -0.10(-1.89%)
Nov 03, 2005 5.195 5.244 5.099 5.140 47,311 -0.02(-0.29%)
Nov 02, 2005 4.956 5.156 4.956 5.156 31,048 +0.28(+5.82%)
Nov 01, 2005 5.021 5.021 4.842 4.872 17,446 -0.17(-3.39%)
Oct 31, 2005 5.065 5.086 4.891 5.043 58,843 +0.01(+0.22%)
Oct 28, 2005 5.021 5.065 4.902 5.032 83,977 +0.05(+0.96%)
Oct 27, 2005 4.946 5.052 4.924 4.985 41,988 +0.01(+0.17%)
Oct 26, 2005 4.870 5.011 4.868 4.976 43,171 +0.11(+2.22%)
Oct 25, 2005 4.837 4.868 4.805 4.868 31,048 +0.06(+1.31%)
Oct 24, 2005 4.588 4.805 4.588 4.805 24,838 +0.25(+5.46%)
Oct 21, 2005 4.606 4.647 4.474 4.556 66,531 -0.05(-1.08%)
Oct 20, 2005 4.946 4.946 4.426 4.606 123,009 -0.09(-1.94%)
Oct 19, 2005 4.664 4.705 4.569 4.697 62,392 +0.00(+0.00%)
Oct 18, 2005 4.621 4.718 4.621 4.697 49,381 +0.08(+1.69%)
Oct 17, 2005 4.675 4.751 4.569 4.619 24,838 -0.09(-1.89%)
Oct 14, 2005 4.664 4.729 4.623 4.708 48,494 +0.08(+1.64%)
Oct 13, 2005 4.617 4.638 4.573 4.632 38,144 +0.02(+0.33%)
Oct 12, 2005 4.612 4.643 4.545 4.617 73,924 -0.03(-0.56%)
Oct 11, 2005 4.729 4.902 4.632 4.643 58,252 -0.00(-0.09%)
Oct 10, 2005 4.610 4.703 4.610 4.647 43,171 +0.08(+1.75%)
Oct 07, 2005 4.556 4.619 4.545 4.567 142,230 +0.04(+0.96%)
Oct 06, 2005 4.718 4.740 4.469 4.524 97,580 -0.13(-2.88%)
Oct 05, 2005 5.043 5.043 4.658 4.658 52,634 -0.42(-8.23%)
Oct 04, 2005 5.130 5.249 5.075 5.075 17,150 -0.09(-1.68%)
Oct 03, 2005 5.151 5.227 5.108 5.162 26,612 -0.04(-0.83%)
Sep 30, 2005 5.227 5.227 5.190 5.205 19,516 -0.04(-0.70%)
Sep 29, 2005 5.075 5.242 5.075 5.242 14,784 +0.17(+3.28%)
Sep 28, 2005 5.259 5.259 4.978 5.075 38,440 -0.20(-3.85%)
Sep 27, 2005 5.249 5.318 5.216 5.279 16,854 -0.02(-0.37%)
Sep 26, 2005 5.454 5.519 5.195 5.298 22,472 -0.11(-2.04%)
Sep 23, 2005 5.409 5.465 5.303 5.409 30,456 +0.07(+1.38%)
Sep 22, 2005 5.422 5.439 5.324 5.335 34,005 -0.11(-1.99%)
Sep 21, 2005 5.588 5.588 5.430 5.443 39,032 -0.16(-2.90%)
Sep 20, 2005 5.627 5.694 5.595 5.606 48,494 -0.02(-0.38%)
Sep 19, 2005 5.601 5.746 5.575 5.627 23,655 +0.06(+1.05%)
Sep 16, 2005 5.335 5.595 5.309 5.569 122,418 +0.26(+4.93%)
Sep 15, 2005 5.547 5.552 5.285 5.307 36,370 -0.22(-4.03%)
Sep 14, 2005 5.757 5.759 5.508 5.530 44,650 -0.23(-3.98%)
Sep 13, 2005 5.801 5.803 5.736 5.759 32,230 -0.04(-0.71%)
Sep 12, 2005 5.712 5.922 5.621 5.801 52,634 +0.14(+2.52%)
Sep 09, 2005 5.898 5.898 5.627 5.658 83,682 -0.26(-4.42%)
Sep 08, 2005 5.651 6.058 5.651 5.920 109,112 +0.28(+5.03%)
Sep 07, 2005 5.627 5.660 5.565 5.636 29,274 -0.02(-0.34%)
Sep 06, 2005 5.606 5.675 5.552 5.656 76,881 +0.03(+0.50%)
Sep 02, 2005 5.736 5.757 5.530 5.627 76,585 -0.06(-1.14%)
Sep 01, 2005 5.736 5.839 5.519 5.692 217,633 +0.34(+6.26%)
Aug 31, 2005 4.881 5.411 4.881 5.357 124,488 +0.52(+10.84%)
Aug 30, 2005 4.866 4.946 4.833 4.833 26,021 -0.04(-0.76%)
Aug 29, 2005 4.643 4.870 4.625 4.870 39,919 +0.21(+4.60%)
Aug 26, 2005 4.588 4.656 4.504 4.656 40,806 +0.05(+0.99%)
Aug 25, 2005 4.643 4.645 4.558 4.610 21,881 +0.02(+0.47%)
Aug 24, 2005 4.697 4.718 4.563 4.588 40,510 -0.08(-1.81%)
Aug 23, 2005 4.779 4.779 4.653 4.673 14,489 -0.10(-2.17%)
Aug 22, 2005 4.718 4.853 4.718 4.777 28,978 +0.08(+1.80%)
Aug 19, 2005 4.632 4.805 4.632 4.692 25,429 +0.06(+1.31%)
Aug 18, 2005 4.653 4.755 4.567 4.632 35,187 -0.04(-0.83%)
Aug 17, 2005 4.588 4.716 4.586 4.671 35,779 +0.05(+1.03%)
Aug 16, 2005 4.824 4.824 4.623 4.623 45,241 -0.22(-4.60%)
Aug 15, 2005 4.779 4.857 4.762 4.846 32,230 +0.07(+1.40%)
Aug 12, 2005 4.740 4.779 4.679 4.779 29,274 +0.01(+0.23%)
Aug 11, 2005 4.524 4.783 4.511 4.768 54,112 +0.22(+4.90%)
Aug 10, 2005 4.439 4.550 4.439 4.545 89,596 +0.09(+2.09%)
Aug 09, 2005 4.491 4.554 4.452 4.452 105,859 -0.07(-1.53%)
Aug 08, 2005 4.578 4.588 4.437 4.521 29,569 -0.03(-0.76%)
Aug 05, 2005 4.636 4.636 4.506 4.556 35,483 -0.08(-1.73%)
Aug 04, 2005 4.729 4.738 4.621 4.636 56,182 -0.10(-2.15%)
Aug 03, 2005 4.837 4.837 4.738 4.738 22,472 -0.08(-1.62%)
Aug 02, 2005 4.708 4.891 4.675 4.816 67,714 +0.09(+1.92%)
Aug 01, 2005 4.783 4.807 4.675 4.725 45,537 -0.07(-1.44%)
Jul 29, 2005 4.956 4.974 4.794 4.794 45,833 -0.18(-3.70%)
Jul 28, 2005 4.491 4.980 4.491 4.978 95,805 +0.48(+10.58%)
Jul 27, 2005 4.459 4.502 4.437 4.502 9,166 +0.03(+0.58%)
Jul 26, 2005 4.459 4.506 4.443 4.476 36,370 +0.01(+0.29%)
Jul 25, 2005 4.543 4.543 4.459 4.463 32,822 -0.08(-1.81%)
Jul 22, 2005 4.443 4.545 4.443 4.545 41,397 +0.10(+2.29%)
Jul 21, 2005 4.599 4.610 4.443 4.443 13,010 -0.16(-3.57%)
Jul 20, 2005 4.426 4.643 4.411 4.608 34,596 +0.17(+3.90%)
Jul 19, 2005 4.437 4.485 4.374 4.435 17,741 +0.02(+0.44%)
Jul 18, 2005 4.502 4.508 4.372 4.415 36,962 -0.09(-2.06%)
Jul 15, 2005 4.578 4.621 4.491 4.508 23,064 -0.12(-2.66%)
Jul 14, 2005 4.740 4.783 4.601 4.632 30,161 -0.09(-1.83%)
Jul 13, 2005 4.762 4.762 4.692 4.718 12,419 -0.08(-1.58%)
Jul 12, 2005 4.870 4.870 4.772 4.794 78,951 -0.08(-1.69%)
Jul 11, 2005 4.924 4.946 4.876 4.876 82,203 -0.03(-0.71%)
Jul 08, 2005 4.699 4.978 4.675 4.911 60,322 +0.21(+4.47%)
Jul 07, 2005 4.729 4.729 4.610 4.701 17,150 -0.08(-1.72%)
Jul 06, 2005 4.891 4.911 4.783 4.783 18,924 -0.12(-2.43%)
Jul 05, 2005 4.619 4.922 4.619 4.902 21,881 +0.31(+6.84%)
Jul 01, 2005 4.623 4.623 4.578 4.588 11,532 -0.05(-0.98%)
Jun 30, 2005 4.718 4.753 4.614 4.634 24,247 -0.06(-1.38%)
Jun 29, 2005 4.675 4.699 4.656 4.699 26,317 +0.05(+0.98%)
Jun 28, 2005 4.415 4.653 4.383 4.653 31,935 +0.27(+6.12%)
Jun 27, 2005 4.491 4.541 4.385 4.385 20,994 -0.10(-2.13%)
Jun 24, 2005 4.545 4.595 4.296 4.480 85,752 -0.06(-1.43%)
Jun 23, 2005 4.491 4.762 4.491 4.545 24,247 +0.04(+0.96%)
Jun 22, 2005 4.513 4.513 4.389 4.502 25,725 +0.02(+0.48%)
Jun 21, 2005 4.567 4.567 4.480 4.480 9,758 -0.10(-2.27%)
Jun 20, 2005 4.805 4.848 4.571 4.584 29,865 -0.20(-4.21%)
Jun 17, 2005 4.679 4.891 4.679 4.785 97,875 +0.11(+2.27%)
Jun 16, 2005 4.534 4.679 4.534 4.679 23,064 +0.13(+2.81%)
Jun 15, 2005 4.643 4.643 4.413 4.552 37,553 -0.12(-2.64%)
Jun 14, 2005 4.713 4.713 4.632 4.675 14,193 -0.04(-0.87%)
Jun 13, 2005 4.569 4.718 4.569 4.716 32,230 +0.17(+3.71%)
Jun 10, 2005 4.446 4.547 4.394 4.547 51,155 +0.10(+2.24%)
Jun 09, 2005 4.361 4.448 4.329 4.448 13,306 +0.06(+1.48%)
Jun 08, 2005 4.539 4.539 4.383 4.383 12,714 -0.14(-3.11%)
Jun 07, 2005 4.502 4.556 4.502 4.524 19,811 +0.05(+1.21%)
Jun 06, 2005 4.476 4.534 4.461 4.469 18,628 -0.02(-0.48%)
Jun 03, 2005 4.513 4.513 4.383 4.491 19,220 -0.05(-1.19%)
Jun 02, 2005 4.469 4.554 4.469 4.545 15,967 +0.05(+1.20%)
Jun 01, 2005 4.426 4.513 4.426 4.491 15,671 +0.10(+2.22%)
May 31, 2005 4.322 4.394 4.264 4.394 31,639 +0.08(+1.86%)
May 27, 2005 4.329 4.329 4.285 4.314 25,725 -0.03(-0.80%)
May 26, 2005 4.361 4.387 4.333 4.348 15,967 +0.02(+0.40%)
May 25, 2005 4.459 4.459 4.329 4.331 34,596 -0.15(-3.33%)
May 24, 2005 4.545 4.545 4.480 4.480 13,897 -0.10(-2.13%)
May 23, 2005 4.621 4.621 4.524 4.578 13,897 +0.01(+0.24%)
May 20, 2005 4.469 4.584 4.439 4.567 15,967 +0.06(+1.44%)
May 19, 2005 4.545 4.556 4.502 4.502 10,349 -0.04(-0.95%)
May 18, 2005 4.405 4.545 4.368 4.545 82,795 +0.19(+4.48%)
May 17, 2005 4.340 4.415 4.307 4.350 17,741 +0.04(+1.01%)
May 16, 2005 4.242 4.337 4.242 4.307 21,881 +0.08(+1.79%)
May 13, 2005 4.374 4.394 4.205 4.231 34,005 -0.16(-3.74%)
May 12, 2005 4.350 4.415 4.298 4.396 34,596 +0.07(+1.55%)
May 11, 2005 4.433 4.433 4.188 4.329 37,257 -0.10(-2.34%)
May 10, 2005 4.285 4.459 4.238 4.433 35,779 +0.13(+3.12%)
May 09, 2005 4.145 4.309 4.145 4.298 16,559 +0.16(+3.76%)
May 06, 2005 4.329 4.350 4.112 4.143 83,977 -0.19(-4.40%)
May 05, 2005 4.257 4.357 4.257 4.333 39,327 +0.08(+1.78%)
May 04, 2005 4.405 4.433 4.199 4.257 40,806 -0.17(-3.81%)
May 03, 2005 4.405 4.526 4.370 4.426 60,322 +0.00(+0.00%)
May 02, 2005 4.361 4.448 4.361 4.426 16,854 +0.10(+2.25%)
Apr 29, 2005 4.318 4.329 4.177 4.329 39,327 +0.01(+0.25%)
Apr 28, 2005 4.383 4.383 4.318 4.318 30,456 -0.07(-1.53%)
Apr 27, 2005 4.372 4.426 4.372 4.385 13,306 +0.00(+0.00%)
Apr 26, 2005 4.383 4.515 4.383 4.385 24,838 -0.07(-1.60%)
Apr 25, 2005 4.394 4.456 4.387 4.456 9,166 +0.08(+1.93%)
Apr 22, 2005 4.448 4.448 4.353 4.372 34,300 -0.08(-1.70%)
Apr 21, 2005 4.426 4.511 4.394 4.448 13,010 +0.06(+1.48%)
Apr 20, 2005 4.383 4.400 4.366 4.383 26,317 -0.02(-0.49%)
Apr 19, 2005 4.383 4.407 4.350 4.405 38,440 +0.05(+1.09%)
Apr 18, 2005 4.383 4.405 4.357 4.357 38,440 -0.08(-1.90%)
Apr 15, 2005 4.632 4.632 4.439 4.441 23,655 -0.17(-3.66%)
Apr 14, 2005 4.710 4.710 4.610 4.610 5,026 -0.10(-2.11%)
Apr 13, 2005 4.729 4.731 4.708 4.710 11,532 -0.03(-0.64%)
Apr 12, 2005 4.751 4.755 4.679 4.740 22,768 -0.01(-0.23%)
Apr 11, 2005 4.783 4.783 4.686 4.751 19,811 -0.01(-0.23%)
Apr 08, 2005 4.740 4.805 4.721 4.762 25,134 +0.00(+0.09%)
Apr 07, 2005 4.729 4.792 4.729 4.757 20,698 +0.01(+0.14%)
Apr 06, 2005 4.643 4.751 4.621 4.751 21,881 +0.15(+3.34%)
Apr 05, 2005 4.621 4.621 4.591 4.597 18,333 -0.08(-1.67%)
Apr 04, 2005 4.545 4.679 4.524 4.675 22,177 +0.11(+2.37%)
Apr 01, 2005 4.664 4.675 4.567 4.567 61,209 -0.08(-1.68%)
Mar 31, 2005 4.656 4.670 4.588 4.645 60,913 -0.01(-0.23%)
Mar 30, 2005 4.708 4.708 4.653 4.656 29,865 -0.05(-1.10%)
Mar 29, 2005 4.729 4.729 4.708 4.708 31,639 -0.05(-1.14%)
Mar 28, 2005 4.645 4.762 4.645 4.762 18,628 +0.06(+1.34%)
Mar 24, 2005 4.675 4.740 4.664 4.699 14,784 +0.05(+1.02%)
Mar 23, 2005 4.697 4.697 4.651 4.651 20,107 -0.06(-1.20%)
Mar 22, 2005 4.785 4.816 4.692 4.708 24,838 -0.11(-2.25%)
Mar 21, 2005 4.781 4.816 4.740 4.816 28,091 +0.04(+0.77%)
Mar 18, 2005 4.967 4.967 4.751 4.779 120,644 -0.16(-3.16%)
Mar 17, 2005 4.922 4.965 4.870 4.935 29,569 +0.03(+0.71%)
Mar 16, 2005 4.935 4.941 4.900 4.900 21,881 -0.05(-0.96%)
Mar 15, 2005 5.015 5.030 4.937 4.948 42,284 -0.05(-0.91%)
Mar 14, 2005 4.913 4.993 4.913 4.993 8,870 +0.06(+1.18%)
Mar 11, 2005 4.816 4.954 4.794 4.935 19,220 +0.14(+2.93%)
Mar 10, 2005 4.762 4.870 4.762 4.794 28,091 +0.03(+0.64%)
Mar 09, 2005 4.740 4.764 4.718 4.764 32,230 +0.02(+0.46%)
Mar 08, 2005 4.913 4.913 4.740 4.742 36,075 -0.19(-3.90%)
Mar 07, 2005 4.998 4.998 4.926 4.935 7,392 -0.06(-1.17%)
Mar 04, 2005 4.866 4.993 4.866 4.993 22,177 +0.14(+2.90%)
Mar 03, 2005 4.827 4.872 4.827 4.853 13,602 +0.05(+0.99%)
Mar 02, 2005 4.783 4.837 4.772 4.805 21,290 +0.04(+0.91%)
Mar 01, 2005 4.783 4.842 4.762 4.762 10,349 -0.01(-0.27%)
Feb 28, 2005 4.783 4.783 4.740 4.775 11,236 -0.04(-0.85%)
Feb 25, 2005 4.772 4.816 4.740 4.816 20,994 +0.06(+1.18%)
Feb 24, 2005 4.746 4.762 4.731 4.759 22,768 -0.01(-0.27%)
Feb 23, 2005 4.772 4.783 4.744 4.772 4,435 +0.02(+0.46%)
Feb 22, 2005 4.967 4.967 4.751 4.751 21,881 -0.24(-4.77%)
Feb 18, 2005 5.108 5.108 4.982 4.989 24,542 -0.15(-2.95%)
Feb 17, 2005 5.140 5.188 5.119 5.140 21,585 -0.03(-0.59%)
Feb 16, 2005 5.177 5.192 5.138 5.171 21,881 -0.01(-0.13%)
Feb 15, 2005 5.140 5.177 5.125 5.177 17,150 +0.06(+1.14%)
Feb 14, 2005 5.086 5.119 5.065 5.119 10,940 +0.04(+0.85%)
Feb 11, 2005 4.946 5.075 4.924 5.075 19,516 +0.06(+1.12%)
Feb 10, 2005 4.978 5.021 4.924 5.019 14,489 +0.01(+0.17%)
Feb 09, 2005 5.075 5.075 5.011 5.011 10,645 -0.07(-1.32%)
Feb 08, 2005 4.978 5.078 4.978 5.078 20,698 +0.10(+2.00%)
Feb 07, 2005 4.891 4.978 4.891 4.978 3,844 +0.03(+0.66%)
Feb 04, 2005 4.870 4.946 4.853 4.946 11,532 +0.08(+1.56%)
Feb 03, 2005 4.859 4.870 4.803 4.870 23,951 +0.02(+0.49%)
Feb 02, 2005 4.764 4.846 4.764 4.846 15,671 +0.08(+1.73%)
Feb 01, 2005 4.891 4.891 4.757 4.764 14,784 -0.13(-2.61%)
Jan 31, 2005 4.816 4.891 4.816 4.891 18,628 +0.13(+2.73%)
Jan 28, 2005 4.816 4.837 4.759 4.762 15,376 -0.03(-0.68%)
Jan 27, 2005 4.816 4.816 4.772 4.794 1,774 +0.00(+0.00%)
Jan 26, 2005 4.762 4.794 4.742 4.794 7,983 +0.05(+1.10%)
Jan 25, 2005 4.762 4.762 4.740 4.742 19,811 +0.00(+0.05%)
Jan 24, 2005 4.794 4.794 4.740 4.740 10,645 -0.04(-0.77%)
Jan 21, 2005 4.783 4.803 4.740 4.777 21,881 +0.04(+0.78%)
Jan 20, 2005 4.762 4.762 4.740 4.740 23,655 -0.02(-0.45%)
Jan 19, 2005 4.805 4.866 4.762 4.762 21,290 -0.03(-0.68%)
Jan 18, 2005 4.740 4.794 4.708 4.794 14,489 +0.10(+2.17%)
Jan 14, 2005 4.718 4.729 4.682 4.692 7,688 -0.02(-0.32%)
Jan 13, 2005 4.725 4.740 4.675 4.708 33,118 -0.02(-0.37%)
Jan 12, 2005 4.816 4.816 4.699 4.725 14,784 -0.11(-2.20%)
Jan 11, 2005 4.946 4.946 4.807 4.831 13,602 -0.13(-2.66%)
Jan 10, 2005 4.807 5.015 4.783 4.963 37,553 +0.17(+3.47%)
Jan 07, 2005 4.902 4.902 4.794 4.796 41,397 -0.10(-1.95%)
Jan 06, 2005 4.881 4.891 4.859 4.891 18,333 -0.01(-0.22%)
Jan 05, 2005 4.924 4.982 4.902 4.902 26,317 -0.03(-0.66%)
Jan 04, 2005 4.924 5.008 4.896 4.935 25,725 +0.00(+0.04%)
Jan 03, 2005 4.956 4.959 4.859 4.933 32,526 -0.05(-0.91%)
Dec 31, 2004 5.032 5.032 4.948 4.978 7,983 -0.08(-1.50%)
Dec 30, 2004 5.108 5.108 5.054 5.054 7,392 -0.03(-0.64%)
Dec 29, 2004 5.173 5.173 5.086 5.086 3,548 -0.11(-2.04%)
Dec 28, 2004 5.108 5.192 5.108 5.192 19,220 +0.10(+1.87%)
Dec 27, 2004 5.173 5.173 5.097 5.097 5,322 -0.06(-1.22%)
Dec 23, 2004 5.205 5.205 5.160 5.160 5,026 -0.08(-1.49%)
Dec 22, 2004 5.195 5.272 5.195 5.238 7,688 +0.08(+1.51%)
Dec 21, 2004 5.140 5.160 5.080 5.160 7,688 +0.06(+1.19%)
Dec 20, 2004 5.119 5.140 5.075 5.099 9,462 -0.06(-1.22%)
Dec 17, 2004 5.227 5.227 5.119 5.162 25,134 -0.03(-0.63%)
Dec 16, 2004 5.272 5.272 5.195 5.195 10,940 -0.11(-2.08%)
Dec 15, 2004 5.296 5.324 5.216 5.305 19,811 +0.01(+0.20%)
Dec 14, 2004 5.205 5.294 5.205 5.294 25,429 +0.09(+1.70%)
Dec 13, 2004 5.151 5.205 5.151 5.205 54,112 +0.08(+1.48%)
Dec 10, 2004 4.924 5.130 4.924 5.130 24,542 +0.22(+4.41%)
Dec 09, 2004 4.891 4.935 4.827 4.913 14,784 +0.01(+0.22%)
Dec 08, 2004 4.783 4.913 4.783 4.902 12,419 +0.09(+1.84%)
Dec 07, 2004 4.989 4.989 4.814 4.814 15,671 -0.19(-3.85%)
Dec 06, 2004 5.021 5.043 5.006 5.006 1,478 -0.03(-0.52%)
Dec 03, 2004 5.088 5.108 5.032 5.032 16,263 -0.06(-1.11%)
Dec 02, 2004 5.043 5.130 5.043 5.088 18,333 +0.01(+0.26%)
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.