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

Tractor Supply (NQ: TSCO )

282.00 -1.26 (-0.44%)
Streaming Delayed Price Updated: 4:00 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 (%)
Nov 30, 2004 6.896 6.925 6.648 6.648 2,727,603 -0.23(-3.32%)
Nov 29, 2004 6.774 6.908 6.739 6.877 2,669,873 +0.08(+1.11%)
Nov 26, 2004 6.831 6.883 6.801 6.801 678,441 -0.03(-0.46%)
Nov 24, 2004 6.822 6.858 6.787 6.833 3,101,175 +0.03(+0.46%)
Nov 23, 2004 7.022 7.063 6.743 6.801 6,977,644 -0.22(-3.13%)
Nov 22, 2004 7.074 7.147 6.994 7.022 2,811,573 -0.06(-0.86%)
Nov 19, 2004 7.286 7.336 6.915 7.082 4,757,680 -0.29(-3.92%)
Nov 18, 2004 7.564 7.594 7.315 7.372 2,129,314 -0.23(-3.01%)
Nov 17, 2004 7.560 7.724 7.510 7.600 1,827,785 +0.06(+0.83%)
Nov 16, 2004 7.644 7.686 7.485 7.537 1,169,858 -0.15(-1.99%)
Nov 15, 2004 7.585 7.722 7.585 7.690 2,375,023 +0.07(+0.88%)
Nov 12, 2004 7.569 7.640 7.489 7.623 2,386,950 +0.01(+0.17%)
Nov 11, 2004 7.344 7.650 7.294 7.611 2,455,653 +0.24(+3.24%)
Nov 10, 2004 7.338 7.462 7.338 7.372 1,178,446 -0.01(-0.17%)
Nov 09, 2004 7.315 7.441 7.315 7.384 1,426,063 +0.04(+0.51%)
Nov 08, 2004 7.470 7.514 7.304 7.346 2,026,737 -0.13(-1.77%)
Nov 05, 2004 7.554 7.575 7.424 7.478 2,240,002 -0.03(-0.34%)
Nov 04, 2004 7.546 7.606 7.426 7.504 3,584,481 -0.09(-1.16%)
Nov 03, 2004 7.634 7.753 7.546 7.592 2,777,221 -0.03(-0.36%)
Nov 02, 2004 7.548 7.652 7.531 7.619 1,257,645 +0.05(+0.66%)
Nov 01, 2004 7.608 7.646 7.472 7.569 1,269,096 -0.04(-0.47%)
Oct 29, 2004 7.703 7.728 7.527 7.604 1,708,031 -0.09(-1.23%)
Oct 28, 2004 7.594 7.699 7.539 7.699 1,536,751 +0.05(+0.71%)
Oct 27, 2004 7.487 7.707 7.372 7.644 2,279,602 +0.17(+2.21%)
Oct 26, 2004 7.334 7.487 7.189 7.478 1,347,341 +0.20(+2.74%)
Oct 25, 2004 7.181 7.279 7.101 7.279 1,131,213 +0.08(+1.14%)
Oct 22, 2004 7.260 7.330 7.185 7.198 923,673 -0.04(-0.61%)
Oct 21, 2004 7.196 7.288 7.128 7.242 1,012,891 +0.04(+0.55%)
Oct 20, 2004 7.185 7.248 7.126 7.202 1,941,335 +0.00(+0.06%)
Oct 19, 2004 7.235 7.277 7.151 7.198 1,742,383 +0.02(+0.29%)
Oct 18, 2004 7.036 7.271 7.026 7.177 2,234,277 +0.10(+1.39%)
Oct 15, 2004 6.954 7.162 6.948 7.078 2,605,941 +0.11(+1.56%)
Oct 14, 2004 6.938 7.030 6.908 6.969 1,853,071 -0.01(-0.12%)
Oct 13, 2004 6.917 6.992 6.869 6.978 2,834,474 +0.17(+2.43%)
Oct 12, 2004 6.655 6.998 6.596 6.812 6,413,707 +0.24(+3.64%)
Oct 11, 2004 6.454 6.581 6.338 6.573 3,594,977 +0.03(+0.45%)
Oct 08, 2004 6.764 6.795 6.542 6.544 3,651,753 -0.23(-3.46%)
Oct 07, 2004 6.896 6.896 6.760 6.778 1,017,185 -0.14(-2.09%)
Oct 06, 2004 6.871 6.931 6.766 6.923 1,993,340 +0.08(+1.16%)
Oct 05, 2004 6.728 6.900 6.703 6.843 2,457,085 +0.11(+1.68%)
Oct 04, 2004 6.913 6.973 6.707 6.730 2,354,507 -0.12(-1.74%)
Oct 01, 2004 6.676 6.971 6.638 6.850 2,945,162 +0.26(+3.94%)
Sep 30, 2004 6.613 6.686 6.506 6.590 5,769,617 -0.05(-0.82%)
Sep 29, 2004 6.686 6.896 6.560 6.644 13,220,549 -0.59(-8.17%)
Sep 28, 2004 7.481 7.491 7.147 7.235 5,942,806 -0.33(-4.40%)
Sep 27, 2004 7.585 7.644 7.491 7.569 795,332 -0.03(-0.39%)
Sep 24, 2004 7.665 7.732 7.587 7.598 1,510,510 -0.09(-1.12%)
Sep 23, 2004 7.745 7.808 7.675 7.684 1,250,966 -0.00(-0.05%)
Sep 22, 2004 7.921 7.942 7.686 7.688 1,331,119 -0.27(-3.37%)
Sep 21, 2004 7.944 8.038 7.925 7.956 1,644,100 -0.02(-0.24%)
Sep 20, 2004 8.143 8.317 7.935 7.975 1,443,239 -0.20(-2.44%)
Sep 17, 2004 8.279 8.344 8.145 8.174 915,562 -0.07(-0.84%)
Sep 16, 2004 8.036 8.287 7.971 8.243 820,618 +0.22(+2.80%)
Sep 15, 2004 8.090 8.090 7.887 8.019 1,306,310 -0.06(-0.75%)
Sep 14, 2004 8.124 8.181 8.013 8.080 921,287 -0.09(-1.13%)
Sep 13, 2004 8.070 8.172 7.981 8.172 1,001,441 +0.13(+1.67%)
Sep 10, 2004 8.049 8.084 7.935 8.038 521,474 +0.00(+0.00%)
Sep 09, 2004 7.818 8.084 7.818 8.038 1,308,218 +0.18(+2.32%)
Sep 08, 2004 7.860 8.002 7.824 7.856 1,230,450 -0.08(-1.03%)
Sep 07, 2004 7.868 8.019 7.816 7.937 1,576,351 -0.01(-0.18%)
Sep 03, 2004 8.005 8.082 7.904 7.952 1,590,187 -0.08(-0.99%)
Sep 02, 2004 7.617 8.042 7.617 8.032 2,956,135 +0.37(+4.84%)
Sep 01, 2004 7.254 7.686 7.185 7.661 3,389,823 +0.36(+4.97%)
Aug 31, 2004 7.181 7.304 7.126 7.298 839,225 +0.09(+1.22%)
Aug 30, 2004 7.296 7.338 7.179 7.210 801,534 -0.13(-1.71%)
Aug 27, 2004 7.336 7.384 7.221 7.336 569,184 +0.05(+0.75%)
Aug 26, 2004 7.311 7.346 7.181 7.281 951,345 -0.00(-0.03%)
Aug 25, 2004 7.170 7.292 7.170 7.284 1,678,451 +0.06(+0.81%)
Aug 24, 2004 7.170 7.231 7.131 7.225 541,990 +0.10(+1.47%)
Aug 23, 2004 7.135 7.271 7.042 7.120 748,098 -0.09(-1.22%)
Aug 20, 2004 7.231 7.231 7.143 7.208 1,149,820 +0.01(+0.12%)
Aug 19, 2004 7.286 7.286 7.137 7.200 944,665 -0.05(-0.75%)
Aug 18, 2004 7.128 7.273 7.091 7.254 1,141,709 +0.08(+1.17%)
Aug 17, 2004 7.015 7.307 7.015 7.170 1,401,731 +0.18(+2.52%)
Aug 16, 2004 6.988 7.001 6.887 6.994 1,312,512 +0.10(+1.46%)
Aug 13, 2004 6.969 6.978 6.864 6.894 599,242 -0.01(-0.08%)
Aug 12, 2004 7.120 7.120 6.887 6.899 951,822 -0.20(-2.82%)
Aug 11, 2004 7.051 7.158 6.827 7.099 2,583,517 -0.05(-0.70%)
Aug 10, 2004 6.770 7.212 6.770 7.149 2,069,199 +0.35(+5.21%)
Aug 09, 2004 6.990 6.990 6.772 6.795 1,814,426 -0.10(-1.46%)
Aug 06, 2004 7.133 7.139 6.822 6.896 2,158,895 -0.26(-3.69%)
Aug 05, 2004 7.336 7.441 7.145 7.160 1,697,058 -0.21(-2.87%)
Aug 04, 2004 7.296 7.378 7.202 7.372 2,310,614 +0.05(+0.66%)
Aug 03, 2004 7.445 7.466 7.307 7.323 1,754,311 -0.18(-2.40%)
Aug 02, 2004 7.579 7.629 7.468 7.504 1,838,758 -0.11(-1.40%)
Jul 30, 2004 7.598 7.682 7.548 7.611 863,080 -0.03(-0.36%)
Jul 29, 2004 7.531 7.671 7.485 7.638 1,639,328 +0.11(+1.48%)
Jul 28, 2004 7.552 7.627 7.445 7.527 1,813,949 -0.07(-0.91%)
Jul 27, 2004 7.187 7.724 7.162 7.596 2,927,509 +0.40(+5.50%)
Jul 26, 2004 7.338 7.470 7.175 7.200 2,480,940 -0.19(-2.61%)
Jul 23, 2004 7.581 7.581 7.388 7.393 911,745 -0.15(-1.97%)
Jul 22, 2004 7.466 7.594 7.315 7.541 2,467,581 +0.04(+0.47%)
Jul 21, 2004 7.759 7.862 7.466 7.506 2,461,856 -0.28(-3.58%)
Jul 20, 2004 7.675 7.881 7.650 7.784 2,269,106 +0.10(+1.28%)
Jul 19, 2004 7.847 7.929 7.669 7.686 2,241,911 -0.21(-2.63%)
Jul 16, 2004 7.940 8.034 7.860 7.893 1,641,237 -0.05(-0.61%)
Jul 15, 2004 7.908 8.026 7.872 7.942 2,016,718 -0.05(-0.66%)
Jul 14, 2004 8.088 8.237 7.994 7.994 2,298,209 -0.16(-1.93%)
Jul 13, 2004 7.682 8.252 7.634 8.151 12,205,271 -0.16(-1.92%)
Jul 12, 2004 8.558 8.558 8.300 8.311 2,622,640 -0.18(-2.07%)
Jul 09, 2004 8.487 8.556 8.426 8.487 1,027,204 +0.05(+0.60%)
Jul 08, 2004 8.426 8.526 8.407 8.436 913,176 -0.00(-0.05%)
Jul 07, 2004 8.541 8.541 8.424 8.441 840,179 -0.03(-0.35%)
Jul 06, 2004 8.432 8.575 8.430 8.470 1,068,712 -0.03(-0.39%)
Jul 02, 2004 8.499 8.623 8.461 8.503 533,879 -0.04(-0.42%)
Jul 01, 2004 8.830 8.830 8.539 8.539 1,162,702 -0.23(-2.58%)
Jun 30, 2004 8.732 8.818 8.583 8.765 1,288,657 +0.09(+1.09%)
Jun 29, 2004 8.709 8.824 8.654 8.671 1,663,184 -0.04(-0.46%)
Jun 28, 2004 8.709 8.820 8.694 8.711 2,078,264 -0.01(-0.07%)
Jun 25, 2004 8.420 8.841 8.363 8.717 3,233,333 +0.34(+4.00%)
Jun 24, 2004 8.292 8.409 8.290 8.382 1,197,053 +0.05(+0.58%)
Jun 23, 2004 8.231 8.344 8.210 8.334 828,729 +0.06(+0.79%)
Jun 22, 2004 8.166 8.271 8.086 8.269 889,798 +0.16(+1.96%)
Jun 21, 2004 8.034 8.225 8.017 8.109 813,939 +0.01(+0.18%)
Jun 18, 2004 7.917 8.122 7.896 8.095 1,180,832 +0.11(+1.36%)
Jun 17, 2004 7.975 8.046 7.902 7.986 688,460 -0.05(-0.68%)
Jun 16, 2004 7.961 8.057 7.931 8.040 584,452 +0.02(+0.24%)
Jun 15, 2004 7.935 8.088 7.883 8.021 1,013,368 +0.12(+1.46%)
Jun 14, 2004 7.929 7.979 7.816 7.906 1,243,809 -0.06(-0.74%)
Jun 10, 2004 8.038 8.174 7.944 7.965 960,887 -0.10(-1.20%)
Jun 09, 2004 8.248 8.248 8.059 8.061 920,333 -0.12(-1.51%)
Jun 08, 2004 7.954 8.237 7.929 8.185 1,459,460 +0.18(+2.28%)
Jun 07, 2004 7.879 8.011 7.826 8.002 1,284,840 +0.18(+2.33%)
Jun 04, 2004 7.935 7.994 7.812 7.820 968,998 -0.04(-0.51%)
Jun 03, 2004 8.059 8.086 7.860 7.860 1,283,886 -0.26(-3.18%)
Jun 02, 2004 8.246 8.250 7.944 8.118 1,275,775 -0.06(-0.79%)
Jun 01, 2004 8.111 8.218 8.017 8.183 1,470,434 +0.11(+1.32%)
May 28, 2004 7.994 8.084 7.917 8.076 800,580 +0.04(+0.52%)
May 27, 2004 7.986 8.105 7.914 8.034 1,069,666 +0.10(+1.27%)
May 26, 2004 8.051 8.093 7.860 7.933 1,375,490 -0.13(-1.64%)
May 25, 2004 7.734 8.122 7.650 8.065 2,264,335 +0.38(+4.94%)
May 24, 2004 7.606 7.713 7.587 7.686 1,510,033 +0.10(+1.33%)
May 21, 2004 7.470 7.611 7.367 7.585 1,529,595 +0.19(+2.52%)
May 20, 2004 7.531 7.539 7.309 7.399 1,509,079 -0.07(-0.93%)
May 19, 2004 7.516 7.776 7.441 7.468 1,894,579 +0.01(+0.20%)
May 18, 2004 7.422 7.598 7.361 7.453 1,354,975 +0.09(+1.28%)
May 17, 2004 7.422 7.453 7.179 7.359 2,135,994 -0.14(-1.93%)
May 14, 2004 7.608 7.686 7.420 7.504 1,379,307 -0.08(-1.10%)
May 13, 2004 7.541 7.726 7.359 7.587 2,115,955 +0.05(+0.61%)
May 12, 2004 7.648 7.648 7.284 7.541 2,417,962 -0.09(-1.24%)
May 11, 2004 7.365 7.734 7.365 7.636 2,894,112 +0.39(+5.38%)
May 10, 2004 7.535 7.535 6.996 7.246 4,168,933 -0.32(-4.24%)
May 07, 2004 7.977 8.193 7.556 7.566 3,053,942 -0.51(-6.26%)
May 06, 2004 8.210 8.237 7.902 8.072 1,661,752 -0.18(-2.13%)
May 05, 2004 8.269 8.384 8.231 8.248 1,264,325 +0.04(+0.43%)
May 04, 2004 8.019 8.248 7.973 8.212 1,702,783 +0.24(+3.05%)
May 03, 2004 8.202 8.256 7.887 7.969 3,300,127 -0.19(-2.39%)
Apr 30, 2004 8.292 8.332 8.137 8.164 2,364,526 -0.13(-1.62%)
Apr 29, 2004 8.625 8.633 8.290 8.298 1,315,375 -0.28(-3.27%)
Apr 28, 2004 8.671 8.772 8.491 8.579 1,123,579 -0.16(-1.82%)
Apr 27, 2004 8.675 8.740 8.604 8.738 1,332,551 +0.05(+0.58%)
Apr 26, 2004 8.920 8.960 8.667 8.688 779,110 -0.21(-2.36%)
Apr 23, 2004 9.006 9.006 8.782 8.897 921,764 -0.06(-0.70%)
Apr 22, 2004 8.703 8.981 8.627 8.960 1,799,635 +0.27(+3.14%)
Apr 21, 2004 8.661 8.688 8.541 8.688 1,051,059 +0.09(+1.02%)
Apr 20, 2004 8.509 8.734 8.459 8.600 2,444,680 +0.10(+1.18%)
Apr 19, 2004 8.420 8.508 8.325 8.499 1,318,238 +0.04(+0.42%)
Apr 16, 2004 8.179 8.476 7.992 8.464 3,398,411 +0.23(+2.83%)
Apr 15, 2004 8.235 8.363 8.210 8.231 1,042,949 -0.01(-0.13%)
Apr 14, 2004 8.292 8.417 8.237 8.241 1,883,606 -0.12(-1.43%)
Apr 13, 2004 8.579 8.579 8.227 8.361 4,384,107 +0.22(+2.65%)
Apr 12, 2004 7.975 8.174 7.965 8.145 1,834,941 +0.16(+1.99%)
Apr 08, 2004 8.155 8.158 7.981 7.986 1,388,849 -0.08(-0.96%)
Apr 07, 2004 8.070 8.132 8.028 8.063 911,268 -0.04(-0.49%)
Apr 06, 2004 8.158 8.162 8.070 8.103 854,493 -0.05(-0.67%)
Apr 05, 2004 8.191 8.223 8.076 8.158 2,294,392 -0.02(-0.21%)
Apr 02, 2004 8.260 8.350 8.141 8.174 2,002,882 +0.05(+0.65%)
Apr 01, 2004 8.114 8.164 8.070 8.122 1,579,213 +0.01(+0.08%)
Mar 31, 2004 8.143 8.227 8.090 8.116 1,388,372 -0.07(-0.85%)
Mar 30, 2004 8.139 8.195 8.086 8.185 2,434,661 +0.01(+0.15%)
Mar 29, 2004 8.426 8.489 8.132 8.172 2,494,776 -0.20(-2.35%)
Mar 26, 2004 8.300 8.461 8.300 8.369 614,032 +0.04(+0.45%)
Mar 25, 2004 8.174 8.386 8.158 8.332 992,853 +0.23(+2.90%)
Mar 24, 2004 8.267 8.290 8.084 8.097 973,769 -0.09(-1.05%)
Mar 23, 2004 8.181 8.292 8.101 8.183 1,190,851 +0.10(+1.30%)
Mar 22, 2004 8.202 8.262 8.070 8.078 2,326,358 -0.07(-0.87%)
Mar 19, 2004 8.363 8.363 8.132 8.149 1,331,596 -0.13(-1.52%)
Mar 18, 2004 8.449 8.568 8.208 8.275 2,034,848 -0.25(-2.90%)
Mar 17, 2004 8.424 8.556 8.357 8.522 1,203,733 +0.12(+1.42%)
Mar 16, 2004 8.688 8.688 8.332 8.403 2,042,958 -0.13(-1.52%)
Mar 15, 2004 8.803 8.874 8.533 8.533 950,390 -0.29(-3.30%)
Mar 12, 2004 8.740 8.824 8.594 8.824 1,125,488 +0.08(+0.93%)
Mar 11, 2004 8.755 8.929 8.719 8.742 1,570,626 -0.08(-0.95%)
Mar 10, 2004 8.908 8.981 8.818 8.826 1,511,942 -0.09(-0.99%)
Mar 09, 2004 9.056 9.115 8.876 8.914 1,102,587 -0.13(-1.46%)
Mar 08, 2004 9.302 9.302 9.027 9.046 1,080,640 -0.18(-1.91%)
Mar 05, 2004 9.138 9.252 9.084 9.222 745,236 +0.01(+0.16%)
Mar 04, 2004 9.053 9.222 8.977 9.208 959,933 +0.11(+1.24%)
Mar 03, 2004 9.050 9.118 8.979 9.094 813,462 +0.01(+0.09%)
Mar 02, 2004 9.076 9.214 9.027 9.086 814,893 +0.01(+0.16%)
Mar 01, 2004 8.996 9.088 8.958 9.071 1,103,064 +0.10(+1.07%)
Feb 27, 2004 8.939 9.047 8.845 8.975 835,408 +0.04(+0.40%)
Feb 26, 2004 8.929 9.050 8.866 8.939 1,158,885 +0.03(+0.28%)
Feb 25, 2004 8.824 8.965 8.814 8.914 1,448,964 +0.10(+1.17%)
Feb 24, 2004 8.608 8.822 8.596 8.812 1,651,733 +0.16(+1.87%)
Feb 23, 2004 8.730 8.822 8.594 8.650 1,361,177 -0.18(-2.09%)
Feb 20, 2004 8.835 8.895 8.614 8.835 1,395,528 +0.00(+0.00%)
Feb 19, 2004 9.136 9.136 8.803 8.835 2,302,980 -0.28(-3.10%)
Feb 18, 2004 8.920 9.132 8.897 9.118 1,955,171 +0.10(+1.16%)
Feb 17, 2004 8.918 9.069 8.751 9.013 1,599,252 +0.10(+1.18%)
Feb 13, 2004 9.038 9.107 8.908 8.908 1,003,349 -0.10(-1.16%)
Feb 12, 2004 9.143 9.157 8.992 9.013 1,182,263 -0.15(-1.67%)
Feb 11, 2004 8.944 9.166 8.897 9.166 2,406,989 +0.30(+3.43%)
Feb 10, 2004 8.870 8.988 8.661 8.862 1,842,575 -0.05(-0.59%)
Feb 09, 2004 8.912 9.002 8.814 8.914 1,452,304 +0.09(+1.05%)
Feb 06, 2004 8.663 8.832 8.614 8.822 2,232,369 +0.20(+2.31%)
Feb 05, 2004 8.522 8.698 8.499 8.623 1,781,505 +0.08(+0.88%)
Feb 04, 2004 8.606 8.740 8.531 8.547 2,085,421 -0.13(-1.45%)
Feb 03, 2004 8.918 8.971 8.594 8.673 2,190,384 -0.18(-1.99%)
Feb 02, 2004 8.858 9.013 8.761 8.849 1,461,369 -0.03(-0.31%)
Jan 30, 2004 8.734 8.904 8.730 8.876 1,375,967 +0.12(+1.41%)
Jan 29, 2004 8.853 9.002 8.640 8.753 2,357,370 -0.08(-0.95%)
Jan 28, 2004 9.210 9.212 8.776 8.837 3,432,285 -0.25(-2.70%)
Jan 27, 2004 9.130 9.241 8.994 9.082 2,768,156 -0.05(-0.51%)
Jan 26, 2004 9.254 9.289 9.019 9.128 2,903,177 -0.19(-2.05%)
Jan 23, 2004 8.856 9.604 8.851 9.319 3,867,404 +0.41(+4.61%)
Jan 22, 2004 9.172 9.312 8.900 8.908 2,792,012 -0.31(-3.41%)
Jan 21, 2004 8.510 9.369 8.510 9.222 13,869,887 +1.07(+13.11%)
Jan 20, 2004 8.172 8.212 7.818 8.153 2,933,234 -0.07(-0.89%)
Jan 16, 2004 8.367 8.394 8.185 8.227 2,201,357 -0.11(-1.36%)
Jan 15, 2004 8.308 8.384 8.128 8.340 838,075 +0.05(+0.56%)
Jan 14, 2004 8.384 8.413 8.227 8.294 1,215,617 -0.04(-0.43%)
Jan 13, 2004 8.285 8.365 8.185 8.329 1,244,620 -0.04(-0.45%)
Jan 12, 2004 8.275 8.547 8.275 8.367 1,416,497 -0.04(-0.47%)
Jan 09, 2004 8.332 8.489 8.233 8.407 1,284,034 -0.02(-0.27%)
Jan 08, 2004 8.531 8.594 8.384 8.430 885,046 -0.01(-0.17%)
Jan 07, 2004 8.386 8.466 8.195 8.445 1,289,168 +0.14(+1.74%)
Jan 06, 2004 8.338 8.394 8.227 8.300 1,698,966 -0.04(-0.48%)
Jan 05, 2004 8.334 8.424 8.264 8.340 1,476,636 +0.09(+1.07%)
Jan 02, 2004 8.162 8.355 8.118 8.252 1,620,244 +0.08(+0.96%)
Dec 31, 2003 8.334 8.350 8.149 8.173 1,636,466 -0.12(-1.41%)
Dec 30, 2003 8.229 8.350 8.176 8.290 1,069,857 -0.03(-0.40%)
Dec 29, 2003 8.191 8.361 8.105 8.323 1,177,063 +0.16(+1.95%)
Dec 26, 2003 8.120 8.254 8.051 8.164 836,911 +0.02(+0.26%)
Dec 24, 2003 8.229 8.229 8.120 8.143 415,414 -0.10(-1.22%)
Dec 23, 2003 8.109 8.260 8.080 8.243 1,398,009 +0.04(+0.54%)
Dec 22, 2003 8.220 8.332 8.086 8.199 1,174,725 -0.08(-0.94%)
Dec 19, 2003 8.464 8.466 8.181 8.277 1,389,345 -0.15(-1.79%)
Dec 18, 2003 8.243 8.434 8.126 8.428 1,272,612 +0.16(+1.90%)
Dec 17, 2003 8.237 8.388 8.162 8.271 2,150,145 +0.08(+1.02%)
Dec 16, 2003 8.162 8.279 8.049 8.187 3,530,230 -0.03(-0.36%)
Dec 15, 2003 8.638 8.698 8.189 8.216 2,939,427 -0.13(-1.58%)
Dec 12, 2003 8.229 8.373 8.090 8.348 2,678,322 +0.29(+3.56%)
Dec 11, 2003 7.799 8.153 7.782 8.061 2,002,882 +0.21(+2.67%)
Dec 10, 2003 7.808 7.958 7.650 7.852 4,597,831 -0.03(-0.35%)
Dec 09, 2003 8.028 8.155 7.826 7.879 3,224,067 -0.20(-2.46%)
Dec 08, 2003 8.384 8.631 7.780 8.078 8,275,677 -0.37(-4.34%)
Dec 05, 2003 8.803 8.723 8.376 8.445 2,487,409 -0.36(-4.07%)
Dec 04, 2003 8.803 8.906 8.610 8.803 3,068,441 +0.00(+0.00%)
Dec 03, 2003 9.130 9.317 8.803 8.803 2,180,102 -0.34(-3.67%)
Dec 02, 2003 9.222 9.258 9.128 9.138 1,669,176 -0.12(-1.34%)
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.