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:

American States Water Company (NY: AWR )

82.46 +0.08 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 9.137 9.222 9.133 9.170 116,961 -0.04(-0.45%)
Feb 26, 2004 9.226 9.252 9.159 9.211 113,474 +0.03(+0.32%)
Feb 25, 2004 9.170 9.256 9.159 9.181 172,223 +0.03(+0.28%)
Feb 24, 2004 9.468 9.543 9.133 9.155 195,293 -0.29(-3.08%)
Feb 23, 2004 9.543 9.636 9.446 9.446 63,041 -0.13(-1.40%)
Feb 20, 2004 9.618 9.644 9.543 9.580 52,847 +0.00(+0.04%)
Feb 19, 2004 9.696 9.782 9.577 9.577 63,309 -0.12(-1.19%)
Feb 18, 2004 9.692 9.737 9.603 9.692 61,699 +0.02(+0.19%)
Feb 17, 2004 9.543 9.673 9.543 9.673 63,577 +0.19(+1.96%)
Feb 13, 2004 9.543 9.655 9.487 9.487 87,184 -0.07(-0.70%)
Feb 12, 2004 9.506 9.662 9.468 9.554 53,652 -0.00(-0.04%)
Feb 11, 2004 9.673 9.673 9.506 9.558 59,017 -0.13(-1.38%)
Feb 10, 2004 9.431 9.692 9.405 9.692 72,430 +0.25(+2.60%)
Feb 09, 2004 9.673 9.692 9.357 9.446 56,871 -0.23(-2.35%)
Feb 06, 2004 9.431 9.673 9.357 9.673 46,140 +0.29(+3.14%)
Feb 05, 2004 9.412 9.461 9.338 9.379 35,946 -0.03(-0.36%)
Feb 04, 2004 9.506 9.677 9.412 9.412 97,915 -0.15(-1.52%)
Feb 03, 2004 9.513 9.688 9.495 9.558 62,236 +0.03(+0.35%)
Feb 02, 2004 9.506 9.651 9.495 9.524 76,185 +0.02(+0.20%)
Jan 30, 2004 9.524 9.599 9.506 9.506 50,164 -0.04(-0.39%)
Jan 29, 2004 9.562 9.632 9.509 9.543 75,112 -0.04(-0.39%)
Jan 28, 2004 9.767 9.767 9.580 9.580 59,553 -0.19(-1.91%)
Jan 27, 2004 9.841 9.841 9.718 9.767 39,702 -0.02(-0.19%)
Jan 26, 2004 9.748 9.785 9.618 9.785 50,701 +0.00(+0.00%)
Jan 23, 2004 9.711 9.785 9.606 9.785 87,184 +0.07(+0.77%)
Jan 22, 2004 9.953 9.990 9.673 9.711 82,892 -0.21(-2.07%)
Jan 21, 2004 9.878 9.972 9.826 9.916 63,309 +0.04(+0.38%)
Jan 20, 2004 9.841 9.987 9.804 9.878 76,990 +0.05(+0.53%)
Jan 16, 2004 9.729 9.875 9.707 9.826 57,944 +0.13(+1.38%)
Jan 15, 2004 9.916 9.916 9.629 9.692 123,936 -0.29(-2.91%)
Jan 14, 2004 9.860 9.983 9.830 9.983 66,260 +0.16(+1.63%)
Jan 13, 2004 9.636 9.823 9.629 9.823 65,187 +0.13(+1.35%)
Jan 12, 2004 9.506 9.692 9.506 9.692 75,917 +0.18(+1.88%)
Jan 09, 2004 9.562 9.562 9.524 9.513 56,871 -0.09(-0.89%)
Jan 08, 2004 9.468 9.603 9.424 9.599 64,114 +0.16(+1.70%)
Jan 07, 2004 9.442 9.446 9.398 9.439 41,580 +0.04(+0.48%)
Jan 06, 2004 9.375 9.532 9.375 9.394 61,431 +0.00(+0.00%)
Jan 05, 2004 9.412 9.480 9.319 9.394 99,524 +0.05(+0.56%)
Jan 02, 2004 9.319 9.371 9.289 9.342 60,090 +0.02(+0.24%)
Dec 31, 2003 9.338 9.394 9.226 9.319 104,353 -0.09(-0.99%)
Dec 30, 2003 9.319 9.431 9.319 9.412 66,528 +0.01(+0.12%)
Dec 29, 2003 9.394 9.420 9.263 9.401 70,015 +0.04(+0.48%)
Dec 26, 2003 9.357 9.383 9.282 9.357 26,826 +0.04(+0.48%)
Dec 24, 2003 9.319 9.360 9.263 9.312 21,997 -0.06(-0.64%)
Dec 23, 2003 9.353 9.360 9.185 9.371 92,549 +0.05(+0.56%)
Dec 22, 2003 9.357 9.357 9.245 9.319 43,458 +0.00(+0.00%)
Dec 19, 2003 9.323 9.330 9.174 9.319 54,188 +0.00(+0.00%)
Dec 18, 2003 9.263 9.319 9.155 9.319 54,188 +0.09(+1.01%)
Dec 17, 2003 9.096 9.226 9.096 9.226 56,871 +0.11(+1.19%)
Dec 16, 2003 9.070 9.118 8.965 9.118 74,039 +0.03(+0.29%)
Dec 15, 2003 9.319 9.338 9.058 9.092 123,399 -0.39(-4.09%)
Dec 12, 2003 9.323 9.450 9.323 9.480 63,041 +0.16(+1.72%)
Dec 11, 2003 9.207 9.412 9.207 9.319 65,992 +0.07(+0.81%)
Dec 10, 2003 9.058 9.245 9.025 9.245 96,842 +0.19(+2.06%)
Dec 09, 2003 9.133 9.133 8.973 9.058 63,577 -0.06(-0.61%)
Dec 08, 2003 9.040 9.129 8.991 9.114 88,257 +0.07(+0.82%)
Dec 05, 2003 9.114 9.114 8.932 9.040 28,972 +0.02(+0.21%)
Dec 04, 2003 9.040 9.040 8.917 9.021 76,454 +0.01(+0.17%)
Dec 03, 2003 9.245 9.319 9.006 9.006 85,575 -0.31(-3.28%)
Dec 02, 2003 9.245 9.405 9.245 9.312 76,722 +0.14(+1.54%)
Dec 01, 2003 9.133 9.226 9.062 9.170 67,869 +0.12(+1.36%)
Nov 28, 2003 9.133 9.133 9.047 9.047 27,899 -0.09(-0.94%)
Nov 26, 2003 9.014 9.178 9.014 9.133 47,482 +0.17(+1.87%)
Nov 25, 2003 8.988 9.282 8.973 8.965 116,693 -0.16(-1.80%)
Nov 24, 2003 9.129 9.394 9.077 9.129 96,037 +0.03(+0.37%)
Nov 21, 2003 9.021 9.148 9.021 9.096 39,970 +0.07(+0.83%)
Nov 20, 2003 9.040 9.114 9.010 9.021 78,063 -0.05(-0.58%)
Nov 19, 2003 8.947 9.096 8.961 9.073 67,601 +0.13(+1.42%)
Nov 18, 2003 8.999 9.040 8.947 8.947 90,672 -0.02(-0.21%)
Nov 17, 2003 8.947 9.036 8.943 8.965 127,423 -0.20(-2.16%)
Nov 14, 2003 9.394 9.394 9.155 9.163 78,332 -0.31(-3.23%)
Nov 13, 2003 9.457 9.517 9.416 9.468 47,482 +0.04(+0.40%)
Nov 12, 2003 9.345 9.446 9.316 9.431 61,699 +0.18(+1.89%)
Nov 11, 2003 9.252 9.405 9.230 9.256 48,555 +0.02(+0.20%)
Nov 10, 2003 9.394 9.431 9.237 9.237 58,749 -0.14(-1.51%)
Nov 07, 2003 9.431 9.506 9.301 9.379 75,112 -0.02(-0.24%)
Nov 06, 2003 9.338 9.401 9.271 9.401 50,164 +0.04(+0.40%)
Nov 05, 2003 9.319 9.375 9.226 9.364 49,896 +0.01(+0.12%)
Nov 04, 2003 9.357 9.357 9.301 9.353 47,213 +0.16(+1.78%)
Nov 03, 2003 9.133 9.189 9.062 9.189 78,063 +0.06(+0.61%)
Oct 31, 2003 9.319 9.319 9.133 9.133 65,992 -0.35(-3.73%)
Oct 30, 2003 9.345 9.487 9.327 9.487 35,142 +0.06(+0.59%)
Oct 29, 2003 9.319 9.468 9.319 9.431 57,139 +0.07(+0.80%)
Oct 28, 2003 9.051 9.357 9.051 9.357 76,990 +0.31(+3.42%)
Oct 27, 2003 9.040 9.062 8.947 9.047 48,823 +0.01(+0.08%)
Oct 24, 2003 9.021 9.092 8.928 9.040 64,382 +0.02(+0.21%)
Oct 23, 2003 8.909 9.040 8.868 9.021 58,212 +0.07(+0.83%)
Oct 22, 2003 9.133 9.133 8.947 8.947 74,039 -0.22(-2.36%)
Oct 21, 2003 9.103 9.241 9.103 9.163 34,873 +0.06(+0.70%)
Oct 20, 2003 9.207 9.207 9.114 9.099 39,970 -0.14(-1.53%)
Oct 17, 2003 9.468 9.524 9.207 9.241 88,257 -0.16(-1.67%)
Oct 16, 2003 9.338 9.524 9.338 9.398 48,823 +0.04(+0.44%)
Oct 15, 2003 9.562 9.562 9.357 9.357 35,678 -0.17(-1.76%)
Oct 14, 2003 9.345 9.599 9.342 9.524 63,041 +0.18(+1.91%)
Oct 13, 2003 9.152 9.319 9.152 9.345 52,042 +0.16(+1.70%)
Oct 10, 2003 9.260 9.260 9.077 9.189 56,871 -0.09(-1.00%)
Oct 09, 2003 9.357 9.506 9.252 9.282 67,601 +0.04(+0.40%)
Oct 08, 2003 9.338 9.345 9.245 9.245 42,921 -0.07(-0.80%)
Oct 07, 2003 9.122 9.330 9.122 9.319 90,672 +0.23(+2.50%)
Oct 06, 2003 9.170 9.256 9.043 9.092 76,454 -0.12(-1.26%)
Oct 03, 2003 9.002 9.248 9.002 9.207 63,309 +0.22(+2.49%)
Oct 02, 2003 9.155 9.155 8.879 8.984 88,794 -0.28(-2.98%)
Oct 01, 2003 8.894 9.260 8.894 9.260 85,575 +0.47(+5.39%)
Sep 30, 2003 8.723 8.835 8.585 8.786 62,504 +0.03(+0.30%)
Sep 29, 2003 8.723 8.730 8.577 8.760 112,669 +0.05(+0.56%)
Sep 26, 2003 8.764 8.779 8.674 8.712 251,360 -0.06(-0.68%)
Sep 25, 2003 8.861 8.909 8.771 8.771 79,941 -0.08(-0.93%)
Sep 24, 2003 9.077 9.114 8.909 8.853 60,358 -0.24(-2.66%)
Sep 23, 2003 8.909 9.096 8.909 9.096 65,992 +0.13(+1.46%)
Sep 22, 2003 8.969 9.010 8.909 8.965 84,770 -0.03(-0.33%)
Sep 19, 2003 9.021 9.058 8.947 8.995 64,382 -0.07(-0.82%)
Sep 18, 2003 9.114 9.178 8.984 9.070 131,447 -0.10(-1.06%)
Sep 17, 2003 9.319 9.319 9.051 9.166 77,259 -0.21(-2.23%)
Sep 16, 2003 9.282 9.375 9.282 9.375 54,725 +0.09(+1.00%)
Sep 15, 2003 9.245 9.357 9.137 9.282 67,065 +0.09(+1.01%)
Sep 12, 2003 9.170 9.241 9.040 9.189 80,209 -0.01(-0.16%)
Sep 11, 2003 9.077 9.241 9.062 9.204 52,042 +0.09(+0.98%)
Sep 10, 2003 9.144 9.256 9.081 9.114 61,699 -0.03(-0.33%)
Sep 09, 2003 9.096 9.263 9.070 9.144 73,771 +0.05(+0.53%)
Sep 08, 2003 9.357 9.412 9.096 9.096 72,430 -0.28(-2.98%)
Sep 05, 2003 9.692 9.692 9.319 9.375 67,869 -0.32(-3.27%)
Sep 04, 2003 9.431 9.763 9.431 9.692 58,749 +0.21(+2.16%)
Sep 03, 2003 9.319 9.595 9.282 9.487 63,309 +0.21(+2.21%)
Sep 02, 2003 9.375 9.375 9.133 9.282 93,086 -0.04(-0.48%)
Aug 29, 2003 9.468 9.468 9.327 9.327 52,310 -0.07(-0.71%)
Aug 28, 2003 9.450 9.506 9.327 9.394 90,403 -0.02(-0.20%)
Aug 27, 2003 9.431 9.588 9.379 9.412 79,941 -0.06(-0.59%)
Aug 26, 2003 9.342 9.506 9.245 9.468 46,945 +0.13(+1.40%)
Aug 25, 2003 9.506 9.509 9.338 9.338 110,255 -0.15(-1.53%)
Aug 22, 2003 9.804 9.804 9.483 9.483 63,845 -0.36(-3.64%)
Aug 21, 2003 9.644 9.878 9.610 9.841 67,065 +0.20(+2.05%)
Aug 20, 2003 9.618 9.692 9.550 9.644 36,483 -0.01(-0.08%)
Aug 19, 2003 9.562 9.692 9.509 9.651 67,869 +0.15(+1.53%)
Aug 18, 2003 9.487 9.573 9.487 9.506 49,628 +0.02(+0.20%)
Aug 15, 2003 9.394 9.599 9.394 9.487 62,236 +0.13(+1.39%)
Aug 14, 2003 9.319 9.450 9.319 9.357 42,653 +0.04(+0.44%)
Aug 13, 2003 9.245 9.353 9.193 9.316 61,431 +0.01(+0.16%)
Aug 12, 2003 8.909 9.301 8.898 9.301 100,061 +0.43(+4.83%)
Aug 11, 2003 8.872 8.943 8.760 8.872 112,401 -0.13(-1.45%)
Aug 08, 2003 9.002 9.043 8.947 9.002 76,990 -0.04(-0.45%)
Aug 07, 2003 9.245 9.245 8.965 9.043 119,107 -0.15(-1.58%)
Aug 06, 2003 9.077 9.308 9.058 9.189 109,182 -0.06(-0.60%)
Aug 05, 2003 9.412 9.412 9.207 9.245 166,053 -0.15(-1.55%)
Aug 04, 2003 9.748 9.748 9.390 9.390 149,152 -0.33(-3.41%)
Aug 01, 2003 10.06 10.08 9.722 9.722 58,480 -0.23(-2.29%)
Jul 31, 2003 10.03 10.06 9.919 9.949 38,897 -0.02(-0.22%)
Jul 30, 2003 10.01 10.07 9.823 9.972 84,233 -0.01(-0.11%)
Jul 29, 2003 9.849 10.00 9.849 9.983 35,410 +0.13(+1.36%)
Jul 28, 2003 9.972 10.02 9.834 9.849 48,018 -0.05(-0.49%)
Jul 25, 2003 9.804 9.916 9.729 9.897 46,409 +0.11(+1.10%)
Jul 24, 2003 9.785 9.852 9.767 9.789 130,374 -0.01(-0.15%)
Jul 23, 2003 9.916 9.916 9.681 9.804 88,525 -0.11(-1.13%)
Jul 22, 2003 9.953 9.972 9.618 9.916 83,429 +0.00(+0.00%)
Jul 21, 2003 10.10 10.11 9.860 9.916 62,236 -0.07(-0.71%)
Jul 18, 2003 10.03 10.06 9.923 9.987 50,701 +0.03(+0.34%)
Jul 17, 2003 10.18 10.18 9.897 9.953 68,674 -0.14(-1.37%)
Jul 16, 2003 10.21 10.24 9.897 10.09 98,183 -0.07(-0.66%)
Jul 15, 2003 10.51 10.51 10.16 10.16 69,211 -0.31(-2.96%)
Jul 14, 2003 10.34 10.47 10.34 10.47 97,110 +0.25(+2.48%)
Jul 11, 2003 10.25 10.40 10.16 10.21 95,768 +0.05(+0.51%)
Jul 10, 2003 10.40 10.43 10.16 10.16 59,285 -0.20(-1.94%)
Jul 09, 2003 10.40 10.43 10.25 10.36 110,255 -0.10(-0.93%)
Jul 08, 2003 10.44 10.46 10.31 10.46 82,624 +0.12(+1.12%)
Jul 07, 2003 10.40 10.53 10.26 10.34 102,207 +0.07(+0.65%)
Jul 03, 2003 10.46 10.47 10.28 10.28 31,654 -0.05(-0.47%)
Jul 02, 2003 10.14 10.41 10.06 10.33 141,373 +0.34(+3.36%)
Jul 01, 2003 10.33 10.41 9.990 9.990 73,503 -0.19(-1.83%)
Jun 30, 2003 10.40 10.42 10.06 10.18 118,571 -0.18(-1.76%)
Jun 27, 2003 10.27 10.44 10.25 10.36 60,090 +0.16(+1.61%)
Jun 26, 2003 10.18 10.40 10.14 10.20 43,726 +0.07(+0.74%)
Jun 25, 2003 10.14 10.33 10.07 10.12 73,503 +0.06(+0.56%)
Jun 24, 2003 10.06 10.14 9.994 10.06 87,184 +0.06(+0.56%)
Jun 23, 2003 10.33 10.33 10.01 10.01 57,676 -0.34(-3.24%)
Jun 20, 2003 10.44 10.47 10.27 10.34 51,506 +0.02(+0.18%)
Jun 19, 2003 10.53 10.61 10.30 10.33 50,701 -0.13(-1.25%)
Jun 18, 2003 10.72 10.79 10.36 10.46 90,135 -0.25(-2.30%)
Jun 17, 2003 10.62 10.74 10.57 10.70 51,774 +0.17(+1.63%)
Jun 16, 2003 10.14 10.57 10.14 10.53 68,674 +0.47(+4.63%)
Jun 13, 2003 10.36 10.38 10.06 10.06 51,506 -0.22(-2.17%)
Jun 12, 2003 10.25 10.44 10.25 10.29 56,334 +0.09(+0.91%)
Jun 11, 2003 10.20 10.24 10.08 10.20 76,185 +0.07(+0.74%)
Jun 10, 2003 9.823 10.12 9.823 10.12 39,702 +0.40(+4.14%)
Jun 09, 2003 10.03 10.03 9.692 9.718 65,187 -0.25(-2.51%)
Jun 06, 2003 10.21 10.29 9.953 9.968 77,795 -0.13(-1.33%)
Jun 05, 2003 9.841 10.12 9.815 10.10 78,063 +0.32(+3.24%)
Jun 04, 2003 9.655 9.785 9.618 9.785 59,553 +0.07(+0.77%)
Jun 03, 2003 9.748 9.778 9.599 9.711 72,966 -0.04(-0.38%)
Jun 02, 2003 9.580 9.752 9.580 9.748 63,845 +0.24(+2.55%)
May 30, 2003 9.599 9.618 9.487 9.506 75,381 -0.08(-0.82%)
May 29, 2003 9.543 9.599 9.543 9.584 63,309 +0.00(+0.04%)
May 28, 2003 9.580 9.599 9.554 9.580 64,919 +0.02(+0.19%)
May 27, 2003 9.491 9.599 9.412 9.562 77,259 +0.09(+0.98%)
May 23, 2003 9.431 9.539 9.398 9.468 47,213 +0.08(+0.87%)
May 22, 2003 9.375 9.465 9.245 9.386 73,503 +0.01(+0.12%)
May 21, 2003 9.431 9.461 9.319 9.375 44,799 -0.09(-0.98%)
May 20, 2003 9.394 9.468 9.353 9.468 31,654 +0.09(+0.99%)
May 19, 2003 9.375 9.480 9.282 9.375 62,504 +0.02(+0.20%)
May 16, 2003 9.580 9.591 9.357 9.357 138,422 -0.24(-2.52%)
May 15, 2003 9.524 9.599 9.491 9.599 41,312 +0.05(+0.51%)
May 14, 2003 9.636 9.636 9.524 9.550 44,262 -0.01(-0.12%)
May 13, 2003 9.897 9.897 9.562 9.562 81,819 -0.40(-4.04%)
May 12, 2003 9.916 10.01 9.882 9.964 51,774 +0.03(+0.30%)
May 09, 2003 9.618 9.934 9.543 9.934 58,480 +0.34(+3.58%)
May 08, 2003 9.599 9.774 9.580 9.591 54,188 -0.04(-0.46%)
May 07, 2003 9.655 9.692 9.618 9.636 41,848 -0.06(-0.58%)
May 06, 2003 9.692 9.692 9.599 9.692 61,968 +0.01(+0.08%)
May 05, 2003 9.785 9.823 9.599 9.685 48,823 -0.06(-0.57%)
May 02, 2003 9.692 9.878 9.670 9.741 45,067 +0.07(+0.73%)
May 01, 2003 9.636 9.670 9.524 9.670 34,069 +0.04(+0.39%)
Apr 30, 2003 9.524 9.688 9.506 9.632 36,483 +0.15(+1.53%)
Apr 29, 2003 9.692 9.692 9.487 9.487 33,264 -0.20(-2.04%)
Apr 28, 2003 9.543 9.692 9.506 9.685 52,310 +0.18(+1.92%)
Apr 25, 2003 9.502 9.636 9.502 9.502 21,729 -0.01(-0.08%)
Apr 24, 2003 9.506 9.655 9.412 9.509 29,776 -0.04(-0.47%)
Apr 23, 2003 9.673 9.692 9.543 9.554 53,920 -0.08(-0.85%)
Apr 22, 2003 9.468 9.718 9.468 9.636 80,746 +0.21(+2.17%)
Apr 21, 2003 9.275 9.506 9.234 9.431 54,993 +0.18(+1.98%)
Apr 17, 2003 8.995 9.304 8.958 9.248 58,480 +0.25(+2.82%)
Apr 16, 2003 9.207 9.207 8.965 8.995 61,968 -0.12(-1.31%)
Apr 15, 2003 8.947 9.114 8.943 9.114 109,718 +0.10(+1.16%)
Apr 14, 2003 9.066 9.073 8.980 9.010 46,409 -0.04(-0.45%)
Apr 11, 2003 9.077 9.133 9.040 9.051 84,502 -0.04(-0.49%)
Apr 10, 2003 9.152 9.245 9.021 9.096 71,089 -0.07(-0.81%)
Apr 09, 2003 9.301 9.394 9.133 9.170 45,604 -0.11(-1.20%)
Apr 08, 2003 9.357 9.357 9.282 9.282 38,361 -0.02(-0.20%)
Apr 07, 2003 9.170 9.524 9.152 9.301 100,597 +0.22(+2.46%)
Apr 04, 2003 9.058 9.122 8.891 9.077 47,750 +0.05(+0.58%)
Apr 03, 2003 9.185 9.185 9.021 9.025 30,581 -0.14(-1.51%)
Apr 02, 2003 9.002 9.174 9.002 9.163 52,847 +0.14(+1.57%)
Apr 01, 2003 8.872 9.021 8.742 9.021 44,262 +0.11(+1.26%)
Mar 31, 2003 8.891 9.021 8.764 8.909 71,089 +0.02(+0.21%)
Mar 28, 2003 8.891 8.947 8.872 8.891 25,753 -0.02(-0.21%)
Mar 27, 2003 8.891 8.909 8.790 8.909 20,924 +0.02(+0.21%)
Mar 26, 2003 9.021 9.133 8.891 8.891 50,164 -0.13(-1.45%)
Mar 25, 2003 8.947 9.040 8.947 9.021 51,774 +0.07(+0.79%)
Mar 24, 2003 8.984 8.984 8.894 8.950 28,972 -0.03(-0.37%)
Mar 21, 2003 8.969 8.995 8.894 8.984 70,552 +0.02(+0.21%)
Mar 20, 2003 8.630 8.984 8.630 8.965 66,528 +0.30(+3.44%)
Mar 19, 2003 8.723 8.756 8.536 8.667 43,189 -0.02(-0.21%)
Mar 18, 2003 8.797 8.797 8.574 8.686 49,359 -0.15(-1.65%)
Mar 17, 2003 8.499 8.831 8.499 8.831 78,600 +0.35(+4.13%)
Mar 14, 2003 8.510 8.518 8.443 8.481 36,215 -0.02(-0.22%)
Mar 13, 2003 8.536 8.574 8.425 8.499 48,823 -0.02(-0.22%)
Mar 12, 2003 8.637 8.637 8.499 8.518 45,872 -0.11(-1.30%)
Mar 11, 2003 8.611 8.648 8.574 8.630 31,118 +0.04(+0.43%)
Mar 10, 2003 8.797 8.835 8.592 8.592 40,239 -0.17(-1.96%)
Mar 07, 2003 8.816 8.909 8.764 8.764 33,532 -0.09(-1.01%)
Mar 06, 2003 9.092 9.092 8.853 8.853 45,604 -0.24(-2.62%)
Mar 05, 2003 9.021 9.170 8.947 9.092 96,842 +0.15(+1.62%)
Mar 04, 2003 8.779 9.096 8.779 8.947 109,718 +0.21(+2.35%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.