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

Gildan Activewear (NY: GIL )

38.27 +0.95 (+2.55%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2004 0.6731 0.6731 0.6615 0.6619 62,754 -0.01(-1.29%)
Mar 30, 2004 0.6788 0.6788 0.6706 0.6706 277,068 -0.01(-1.03%)
Mar 29, 2004 0.6714 0.6809 0.6642 0.6775 1,661,228 -0.00(-0.68%)
Mar 26, 2004 0.6915 0.6965 0.6820 0.6822 39,073 -0.01(-1.37%)
Mar 25, 2004 0.6864 0.6938 0.6864 0.6917 31,969 +0.01(+0.77%)
Mar 24, 2004 0.6820 0.6898 0.6807 0.6864 56,834 +0.00(+0.12%)
Mar 23, 2004 0.6870 0.6870 0.6856 0.6856 21,312 -0.00(-0.34%)
Mar 22, 2004 0.6915 0.6923 0.6879 0.6879 164,583 -0.00(-0.49%)
Mar 19, 2004 0.6906 0.6965 0.6906 0.6913 98,276 +0.00(+0.06%)
Mar 18, 2004 0.6830 0.6908 0.6830 0.6908 26,049 +0.01(+1.46%)
Mar 17, 2004 0.6780 0.6843 0.6780 0.6809 34,337 +0.00(+0.44%)
Mar 16, 2004 0.6799 0.6847 0.6778 0.6780 30,785 -0.00(-0.03%)
Mar 15, 2004 0.6968 0.6968 0.6759 0.6782 65,123 +0.00(+0.06%)
Mar 12, 2004 0.6811 0.6826 0.6767 0.6778 29,601 -0.00(-0.47%)
Mar 11, 2004 0.6778 0.6866 0.6778 0.6809 59,202 -0.00(-0.28%)
Mar 10, 2004 0.6946 0.6946 0.6828 0.6828 71,043 -0.01(-1.67%)
Mar 09, 2004 0.7073 0.7126 0.6841 0.6944 255,755 -0.01(-1.82%)
Mar 08, 2004 0.7151 0.7164 0.7056 0.7073 137,350 -0.01(-1.24%)
Mar 05, 2004 0.7111 0.7196 0.7111 0.7162 119,589 +0.01(+1.47%)
Mar 04, 2004 0.7003 0.7060 0.6957 0.7058 137,350 +0.00(+0.33%)
Mar 03, 2004 0.6968 0.7037 0.6963 0.7035 221,418 +0.00(+0.51%)
Mar 02, 2004 0.6908 0.6999 0.6908 0.6999 841,863 +0.01(+1.56%)
Mar 01, 2004 0.6936 0.6961 0.6892 0.6892 68,675 -0.00(-0.31%)
Feb 27, 2004 0.6799 0.6913 0.6786 0.6913 22,497 +0.01(+1.68%)
Feb 26, 2004 0.6756 0.6799 0.6740 0.6799 130,246 -0.00(-0.22%)
Feb 25, 2004 0.6805 0.6813 0.6773 0.6813 97,092 +0.00(+0.12%)
Feb 24, 2004 0.6820 0.6847 0.6797 0.6805 48,546 -0.00(-0.22%)
Feb 23, 2004 0.6788 0.6820 0.6761 0.6820 110,117 +0.00(+0.47%)
Feb 20, 2004 0.6820 0.6820 0.6746 0.6788 28,417 -0.01(-0.74%)
Feb 19, 2004 0.6822 0.6841 0.6803 0.6839 31,969 -0.00(-0.03%)
Feb 18, 2004 0.6984 0.6984 0.6832 0.6841 61,570 -0.01(-2.11%)
Feb 17, 2004 0.6989 0.7063 0.6984 0.6989 39,073 -0.00(-0.15%)
Feb 13, 2004 0.6892 0.7022 0.6892 0.6999 119,589 +0.01(+1.97%)
Feb 12, 2004 0.6854 0.6902 0.6851 0.6864 58,018 +0.00(+0.18%)
Feb 11, 2004 0.6826 0.6904 0.6714 0.6851 129,061 +0.00(+0.37%)
Feb 10, 2004 0.6691 0.6837 0.6691 0.6826 266,412 +0.01(+2.05%)
Feb 09, 2004 0.6507 0.6695 0.6507 0.6689 210,761 +0.02(+2.86%)
Feb 06, 2004 0.6444 0.6503 0.6440 0.6503 54,466 +0.01(+1.48%)
Feb 05, 2004 0.6355 0.6414 0.6355 0.6408 69,859 +0.01(+1.13%)
Feb 04, 2004 0.6260 0.6341 0.6260 0.6336 509,143 +0.01(+0.91%)
Feb 03, 2004 0.6313 0.6315 0.6279 0.6279 105,380 -0.00(-0.37%)
Feb 02, 2004 0.6313 0.6321 0.6271 0.6302 126,693 +0.00(+0.10%)
Jan 30, 2004 0.6283 0.6313 0.6277 0.6296 174,056 +0.00(+0.07%)
Jan 29, 2004 0.6294 0.6319 0.6277 0.6292 118,405 -0.00(-0.73%)
Jan 28, 2004 0.6408 0.6427 0.6338 0.6338 947,243 -0.01(-1.09%)
Jan 27, 2004 0.6452 0.6471 0.6398 0.6408 184,712 -0.00(-0.39%)
Jan 26, 2004 0.6528 0.6528 0.6433 0.6433 637,021 -0.01(-1.46%)
Jan 23, 2004 0.6488 0.6528 0.6442 0.6528 209,577 +0.00(+0.49%)
Jan 22, 2004 0.6429 0.6499 0.6425 0.6497 33,153 +0.01(+1.05%)
Jan 21, 2004 0.6516 0.6516 0.6410 0.6429 240,363 -0.01(-0.98%)
Jan 20, 2004 0.6446 0.6493 0.6419 0.6493 483,094 +0.01(+1.55%)
Jan 16, 2004 0.6412 0.6440 0.6393 0.6393 68,675 -0.00(-0.26%)
Jan 15, 2004 0.6362 0.6429 0.6321 0.6410 139,718 +0.00(+0.66%)
Jan 14, 2004 0.6381 0.6381 0.6347 0.6368 117,221 -0.00(-0.23%)
Jan 13, 2004 0.6360 0.6436 0.6360 0.6383 123,141 +0.00(+0.20%)
Jan 12, 2004 0.6364 0.6372 0.6336 0.6370 28,417 -0.00(-0.43%)
Jan 09, 2004 0.6545 0.6564 0.6341 0.6398 189,448 +0.00(+0.00%)
Jan 08, 2004 0.6440 0.6450 0.6345 0.6398 603,867 -0.00(-0.69%)
Jan 07, 2004 0.6524 0.6524 0.6421 0.6442 710,432 -0.01(-0.94%)
Jan 06, 2004 0.6556 0.6562 0.6440 0.6503 548,217 -0.00(-0.65%)
Jan 05, 2004 0.6691 0.6767 0.6543 0.6545 551,769 -0.01(-2.02%)
Jan 02, 2004 0.6520 0.6718 0.6520 0.6680 247,467 +0.02(+2.46%)
Dec 31, 2003 0.6558 0.6573 0.6518 0.6520 107,748 -0.00(-0.68%)
Dec 30, 2003 0.6482 0.6577 0.6482 0.6564 236,810 +0.01(+1.83%)
Dec 29, 2003 0.6400 0.6455 0.6398 0.6446 72,227 +0.00(+0.73%)
Dec 26, 2003 0.6400 0.6400 0.6400 0.6400 2,368 +0.00(+0.03%)
Dec 24, 2003 0.6271 0.6400 0.6271 0.6398 206,025 +0.01(+1.99%)
Dec 23, 2003 0.6210 0.6273 0.6203 0.6273 181,160 +0.01(+1.85%)
Dec 22, 2003 0.6079 0.6146 0.6072 0.6159 344,559 +0.01(+1.32%)
Dec 19, 2003 0.5958 0.6079 0.5950 0.6079 277,068 +0.01(+1.41%)
Dec 18, 2003 0.5935 0.5994 0.5935 0.5994 79,331 +0.00(+0.82%)
Dec 17, 2003 0.5891 0.5946 0.5891 0.5946 227,338 +0.01(+1.33%)
Dec 16, 2003 0.5840 0.5910 0.5840 0.5868 749,506 +0.00(+0.22%)
Dec 15, 2003 0.5916 0.5956 0.5855 0.5855 200,105 -0.01(-1.18%)
Dec 12, 2003 0.5994 0.6028 0.5935 0.5925 677,279 -0.01(-1.20%)
Dec 11, 2003 0.5764 0.6015 0.5749 0.5996 390,738 +0.02(+3.01%)
Dec 10, 2003 0.5722 0.5870 0.5722 0.5821 100,644 +0.01(+1.73%)
Dec 09, 2003 0.5825 0.5825 0.5701 0.5722 89,988 -0.01(-1.53%)
Dec 08, 2003 0.5838 0.5865 0.5800 0.5811 169,319 -0.00(-0.11%)
Dec 05, 2003 0.5855 0.5861 0.5804 0.5817 394,290 -0.00(-0.04%)
Dec 04, 2003 0.6005 0.6005 0.5806 0.5819 1,243,257 -0.02(-3.57%)
Dec 03, 2003 0.6100 0.6146 0.6032 0.6034 468,885 -0.01(-2.12%)
Dec 02, 2003 0.6176 0.6176 0.6165 0.6165 455,861 -0.00(-0.17%)
Dec 01, 2003 0.6176 0.6176 0.6165 0.6176 371,793 +0.00(+0.00%)
Nov 28, 2003 0.6176 0.6176 0.6163 0.6176 130,246 +0.00(+0.00%)
Nov 26, 2003 0.6172 0.6176 0.6159 0.6176 367,057 +0.00(+0.38%)
Nov 25, 2003 0.6106 0.6106 0.6106 0.6153 579,002 +0.00(+0.73%)
Nov 24, 2003 0.6207 0.6207 0.6058 0.6108 388,369 -0.01(-1.09%)
Nov 21, 2003 0.6176 0.6203 0.6176 0.6176 73,411 -0.00(-0.17%)
Nov 20, 2003 0.6292 0.6292 0.6193 0.6186 338,639 -0.01(-1.51%)
Nov 19, 2003 0.5996 0.6290 0.5994 0.6281 490,198 +0.03(+5.87%)
Nov 18, 2003 0.5889 0.5952 0.5878 0.5933 372,977 +0.01(+2.00%)
Nov 17, 2003 0.5813 0.5827 0.5802 0.5817 182,344 -0.01(-1.40%)
Nov 14, 2003 0.5737 0.5899 0.5737 0.5899 76,963 +0.01(+2.49%)
Nov 13, 2003 0.5844 0.5876 0.5722 0.5756 448,756 -0.01(-2.08%)
Nov 12, 2003 0.5870 0.5880 0.5863 0.5878 206,025 +0.01(+1.16%)
Nov 11, 2003 0.5754 0.5838 0.5754 0.5811 376,529 +0.00(+0.70%)
Nov 10, 2003 0.5775 0.5775 0.5770 0.5770 61,570 -0.00(-0.29%)
Nov 07, 2003 0.5773 0.5796 0.5773 0.5787 159,847 +0.01(+1.56%)
Nov 06, 2003 0.5532 0.5701 0.5532 0.5699 277,068 +0.01(+1.85%)
Nov 05, 2003 0.5779 0.5779 0.5593 0.5595 298,381 -0.02(-3.04%)
Nov 04, 2003 0.5779 0.5779 0.5754 0.5770 177,608 -0.00(-0.11%)
Nov 03, 2003 0.5766 0.5777 0.5766 0.5777 61,570 +0.00(+0.40%)
Oct 31, 2003 0.5849 0.5849 0.5754 0.5754 213,129 -0.01(-2.15%)
Oct 30, 2003 0.5912 0.5912 0.5880 0.5880 50,914 -0.00(-0.54%)
Oct 29, 2003 0.5836 0.5922 0.5836 0.5912 322,062 +0.01(+1.27%)
Oct 28, 2003 0.5849 0.5849 0.5834 0.5838 281,805 -0.00(-0.11%)
Oct 27, 2003 0.5990 0.5990 0.5781 0.5844 108,933 -0.01(-1.56%)
Oct 24, 2003 0.5870 0.5937 0.5870 0.5937 43,810 +0.00(+0.82%)
Oct 23, 2003 0.5806 0.5889 0.5568 0.5889 318,510 +0.00(+0.72%)
Oct 22, 2003 0.5901 0.5965 0.5846 0.5846 502,039 -0.01(-1.60%)
Oct 21, 2003 0.5933 0.5935 0.5929 0.5941 23,681 -0.00(-0.35%)
Oct 20, 2003 0.6039 0.6039 0.5963 0.5963 31,969 -0.01(-0.98%)
Oct 17, 2003 0.6022 0.6022 0.6022 0.6022 13,024 +0.00(+0.14%)
Oct 16, 2003 0.6100 0.6117 0.6003 0.6013 336,271 -0.01(-1.39%)
Oct 15, 2003 0.6079 0.6079 0.6077 0.6098 258,123 +0.00(+0.31%)
Oct 14, 2003 0.6072 0.6087 0.6072 0.6079 17,760 +0.00(+0.14%)
Oct 13, 2003 0.6102 0.6102 0.6089 0.6070 200,105 -0.00(-0.69%)
Oct 10, 2003 0.6121 0.6121 0.6102 0.6112 23,681 -0.00(-0.17%)
Oct 09, 2003 0.6123 0.6123 0.6123 0.6123 24,865 +0.00(+0.55%)
Oct 08, 2003 0.6134 0.6134 0.6036 0.6089 88,804 -0.00(-0.59%)
Oct 07, 2003 0.6121 0.6138 0.6117 0.6125 269,964 +0.00(+0.73%)
Oct 06, 2003 0.5984 0.6108 0.5984 0.6081 72,227 +0.01(+1.41%)
Oct 03, 2003 0.5952 0.5996 0.5952 0.5996 229,706 +0.00(+0.04%)
Oct 02, 2003 0.5946 0.5994 0.5946 0.5994 195,369 +0.01(+1.03%)
Oct 01, 2003 0.5988 0.5988 0.5927 0.5933 140,902 -0.00(-0.07%)
Sep 30, 2003 0.5954 0.5954 0.5920 0.5937 163,399 +0.00(+0.11%)
Sep 29, 2003 0.5880 0.5937 0.5880 0.5931 152,743 +0.00(+0.29%)
Sep 26, 2003 0.5948 0.5973 0.5912 0.5914 174,056 -0.01(-1.44%)
Sep 25, 2003 0.6074 0.6098 0.6001 0.6001 59,202 -0.01(-0.87%)
Sep 24, 2003 0.6112 0.6112 0.6053 0.6053 227,338 -0.01(-0.97%)
Sep 23, 2003 0.5952 0.6123 0.5952 0.6112 133,798 +0.01(+2.22%)
Sep 22, 2003 0.5895 0.5994 0.5874 0.5979 153,927 +0.01(+2.13%)
Sep 19, 2003 0.5811 0.5811 0.5811 0.5855 162,215 +0.01(+1.39%)
Sep 18, 2003 0.5758 0.5777 0.5737 0.5775 579,002 +0.00(+0.11%)
Sep 17, 2003 0.5882 0.5882 0.5756 0.5768 262,860 -0.01(-2.43%)
Sep 16, 2003 0.5977 0.5977 0.5912 0.5912 211,945 -0.01(-2.10%)
Sep 15, 2003 0.6055 0.6106 0.6009 0.6039 1,472,964 -0.00(-0.14%)
Sep 12, 2003 0.6457 0.6457 0.5842 0.6047 1,527,430 -0.04(-6.31%)
Sep 11, 2003 0.6469 0.6469 0.6440 0.6455 82,883 -0.00(-0.71%)
Sep 10, 2003 0.6499 0.6501 0.6455 0.6501 50,914 +0.00(+0.23%)
Sep 09, 2003 0.6455 0.6486 0.6421 0.6486 298,381 -0.00(-0.10%)
Sep 08, 2003 0.6442 0.6493 0.6423 0.6493 47,362 +0.00(+0.52%)
Sep 05, 2003 0.6440 0.6463 0.6433 0.6459 54,466 +0.01(+0.82%)
Sep 04, 2003 0.6436 0.6436 0.6398 0.6406 36,705 +0.00(+0.23%)
Sep 03, 2003 0.6334 0.6398 0.6334 0.6391 237,995 +0.00(+0.63%)
Sep 02, 2003 0.6296 0.6362 0.6296 0.6351 223,786 +0.01(+0.94%)
Aug 29, 2003 0.6302 0.6302 0.6292 0.6292 243,915 -0.00(-0.20%)
Aug 28, 2003 0.6296 0.6328 0.6296 0.6305 350,480 +0.00(+0.30%)
Aug 27, 2003 0.6294 0.6294 0.6267 0.6286 113,669 -0.00(-0.43%)
Aug 26, 2003 0.6298 0.6334 0.6294 0.6313 40,257 +0.00(+0.03%)
Aug 25, 2003 0.6302 0.6328 0.6288 0.6311 174,056 +0.00(+0.47%)
Aug 22, 2003 0.6271 0.6288 0.6214 0.6281 297,197 -0.00(-0.07%)
Aug 21, 2003 0.6288 0.6292 0.6286 0.6286 40,257 -0.00(-0.13%)
Aug 20, 2003 0.6324 0.6324 0.6271 0.6294 80,515 -0.00(-0.77%)
Aug 19, 2003 0.6338 0.6343 0.6307 0.6343 288,909 -0.00(-0.33%)
Aug 18, 2003 0.6355 0.6391 0.6349 0.6364 105,380 -0.00(-0.20%)
Aug 15, 2003 0.6374 0.6376 0.6364 0.6376 10,656 +0.00(+0.17%)
Aug 14, 2003 0.6404 0.6404 0.6355 0.6366 93,540 -0.01(-0.92%)
Aug 13, 2003 0.6412 0.6425 0.6412 0.6425 14,208 -0.00(-0.23%)
Aug 12, 2003 0.6417 0.6440 0.6379 0.6440 39,073 +0.00(+0.33%)
Aug 11, 2003 0.6389 0.6457 0.6389 0.6419 108,933 +0.00(+0.46%)
Aug 08, 2003 0.6429 0.6448 0.6366 0.6389 387,185 +0.00(+0.40%)
Aug 07, 2003 0.6186 0.6398 0.6049 0.6364 390,738 +0.02(+3.22%)
Aug 06, 2003 0.6186 0.6231 0.6125 0.6165 129,061 +0.00(+0.48%)
Aug 05, 2003 0.6043 0.6136 0.6043 0.6136 50,914 +0.01(+1.75%)
Aug 04, 2003 0.6015 0.6030 0.5967 0.6030 63,938 -0.00(-0.28%)
Aug 01, 2003 0.6068 0.6068 0.6003 0.6047 107,748 -0.01(-1.24%)
Jul 31, 2003 0.6102 0.6129 0.6083 0.6123 152,743 -0.00(-0.31%)
Jul 30, 2003 0.6123 0.6165 0.6081 0.6142 182,344 -0.00(-0.07%)
Jul 29, 2003 0.6106 0.6148 0.6055 0.6146 171,687 +0.01(+0.87%)
Jul 28, 2003 0.6186 0.6191 0.6047 0.6093 106,564 -0.01(-1.33%)
Jul 25, 2003 0.6096 0.6184 0.6096 0.6176 101,828 +0.01(+2.02%)
Jul 24, 2003 0.5975 0.6074 0.5975 0.6053 742,402 +0.01(+1.31%)
Jul 23, 2003 0.5870 0.5988 0.5870 0.5975 207,209 +0.01(+1.98%)
Jul 22, 2003 0.5827 0.5859 0.5796 0.5859 355,216 +0.00(+0.54%)
Jul 21, 2003 0.5741 0.5832 0.5741 0.5827 85,251 +0.01(+1.43%)
Jul 18, 2003 0.5817 0.5817 0.5743 0.5745 151,559 -0.01(-1.95%)
Jul 17, 2003 0.5895 0.5901 0.5823 0.5859 446,388 -0.01(-0.86%)
Jul 16, 2003 0.5830 0.5910 0.5827 0.5910 264,044 +0.01(+1.78%)
Jul 15, 2003 0.5859 0.5859 0.5785 0.5806 345,744 -0.01(-1.54%)
Jul 14, 2003 0.5870 0.5933 0.5859 0.5897 413,235 +0.01(+0.94%)
Jul 11, 2003 0.5941 0.5941 0.5842 0.5842 327,983 -0.01(-1.71%)
Jul 10, 2003 0.5912 0.5963 0.5912 0.5944 329,167 -0.00(-0.35%)
Jul 09, 2003 0.5878 0.5967 0.5859 0.5965 483,094 +0.00(+0.50%)
Jul 08, 2003 0.5868 0.5935 0.5861 0.5935 480,726 +0.01(+1.15%)
Jul 07, 2003 0.5718 0.5882 0.5701 0.5868 404,946 +0.01(+2.62%)
Jul 03, 2003 0.5684 0.5728 0.5684 0.5718 149,190 +0.00(+0.67%)
Jul 02, 2003 0.5642 0.5692 0.5642 0.5680 395,474 +0.01(+1.20%)
Jul 01, 2003 0.5545 0.5612 0.5532 0.5612 74,595 +0.01(+0.99%)
Jun 30, 2003 0.5599 0.5599 0.5553 0.5557 326,799 -0.00(-0.75%)
Jun 27, 2003 0.5490 0.5593 0.5468 0.5599 68,675 +0.01(+1.65%)
Jun 26, 2003 0.5500 0.5517 0.5492 0.5509 101,828 +0.00(+0.04%)
Jun 25, 2003 0.5458 0.5553 0.5458 0.5506 210,761 +0.01(+1.87%)
Jun 24, 2003 0.5500 0.5542 0.5304 0.5405 182,344 -0.01(-2.10%)
Jun 23, 2003 0.5614 0.5614 0.5475 0.5521 101,828 -0.01(-1.51%)
Jun 20, 2003 0.5642 0.5642 0.5561 0.5606 429,811 -0.01(-1.12%)
Jun 19, 2003 0.5595 0.5703 0.5547 0.5669 157,479 +0.00(+0.41%)
Jun 18, 2003 0.5701 0.5764 0.5642 0.5646 87,620 -0.01(-1.26%)
Jun 17, 2003 0.5690 0.5751 0.5648 0.5718 119,589 +0.00(+0.37%)
Jun 16, 2003 0.5574 0.5697 0.5559 0.5697 127,877 +0.01(+1.73%)
Jun 13, 2003 0.5637 0.5673 0.5597 0.5599 232,074 -0.00(-0.64%)
Jun 12, 2003 0.5618 0.5675 0.5618 0.5635 323,246 -0.00(-0.63%)
Jun 11, 2003 0.5872 0.5872 0.5665 0.5671 689,119 -0.02(-3.35%)
Jun 10, 2003 0.5946 0.5946 0.5844 0.5868 336,271 -0.01(-1.28%)
Jun 09, 2003 0.6017 0.6036 0.5916 0.5944 127,877 -0.01(-1.47%)
Jun 06, 2003 0.6049 0.6102 0.6011 0.6032 279,436 +0.00(+0.42%)
Jun 05, 2003 0.5857 0.6022 0.5857 0.6007 242,731 +0.02(+3.04%)
Jun 04, 2003 0.5770 0.5834 0.5764 0.5830 42,625 +0.01(+1.21%)
Jun 03, 2003 0.5566 0.5777 0.5566 0.5760 158,663 +0.01(+2.52%)
Jun 02, 2003 0.5637 0.5652 0.5564 0.5618 711,616 -0.00(-0.34%)
May 30, 2003 0.5659 0.5705 0.5635 0.5637 224,970 -0.00(-0.82%)
May 29, 2003 0.5796 0.5798 0.5684 0.5684 130,246 -0.01(-2.04%)
May 28, 2003 0.5901 0.5901 0.5787 0.5802 86,436 -0.01(-1.93%)
May 27, 2003 0.5663 0.5960 0.5663 0.5916 100,644 +0.01(+2.56%)
May 23, 2003 0.5823 0.5825 0.5766 0.5768 24,865 -0.01(-1.19%)
May 22, 2003 0.5796 0.5880 0.5787 0.5838 34,337 +0.00(+0.40%)
May 21, 2003 0.5825 0.5832 0.5775 0.5815 100,644 -0.00(-0.18%)
May 20, 2003 0.5743 0.5887 0.5743 0.5825 352,848 +0.01(+2.11%)
May 19, 2003 0.5838 0.5838 0.5703 0.5705 117,221 -0.02(-2.63%)
May 16, 2003 0.5952 0.5994 0.5859 0.5859 72,227 -0.00(-0.68%)
May 15, 2003 0.5958 0.5958 0.5897 0.5899 87,620 -0.01(-0.99%)
May 14, 2003 0.5944 0.5986 0.5912 0.5958 100,644 +0.00(+0.25%)
May 13, 2003 0.6034 0.6051 0.5933 0.5944 261,676 -0.01(-1.30%)
May 12, 2003 0.5844 0.6060 0.5844 0.6022 477,174 +0.02(+3.33%)
May 09, 2003 0.6017 0.6017 0.5764 0.5827 254,571 -0.03(-4.13%)
May 08, 2003 0.6144 0.6212 0.6039 0.6079 215,497 -0.01(-2.04%)
May 07, 2003 0.6250 0.6262 0.6163 0.6205 305,486 -0.00(-0.37%)
May 06, 2003 0.6197 0.6279 0.6176 0.6229 374,161 +0.01(+0.99%)
May 05, 2003 0.6167 0.6201 0.6142 0.6167 417,971 +0.01(+1.18%)
May 02, 2003 0.5903 0.6144 0.5901 0.6096 483,094 +0.02(+3.66%)
May 01, 2003 0.5838 0.5880 0.5838 0.5880 252,203 +0.01(+0.94%)
Apr 30, 2003 0.5849 0.5874 0.5808 0.5825 528,088 -0.00(-0.40%)
Apr 29, 2003 0.5827 0.5855 0.5808 0.5849 145,638 +0.00(+0.00%)
Apr 28, 2003 0.5785 0.5880 0.5785 0.5849 149,190 +0.01(+1.47%)
Apr 25, 2003 0.5863 0.5863 0.5764 0.5764 75,779 -0.01(-1.09%)
Apr 24, 2003 0.5834 0.5834 0.5808 0.5827 22,497 -0.00(-0.36%)
Apr 23, 2003 0.5878 0.5880 0.5817 0.5849 91,172 +0.00(+0.04%)
Apr 22, 2003 0.5737 0.5846 0.5737 0.5846 297,197 +0.01(+1.95%)
Apr 21, 2003 0.5747 0.5754 0.5697 0.5735 97,092 -0.00(-0.11%)
Apr 17, 2003 0.5599 0.5834 0.5599 0.5741 1,296,540 +0.01(+2.60%)
Apr 16, 2003 0.5331 0.5610 0.5331 0.5595 582,554 +0.03(+4.91%)
Apr 15, 2003 0.5240 0.5342 0.5226 0.5333 81,699 +0.01(+2.31%)
Apr 14, 2003 0.5067 0.5224 0.5065 0.5213 46,178 +0.01(+2.83%)
Apr 11, 2003 0.5152 0.5162 0.5069 0.5069 34,337 -0.01(-2.00%)
Apr 10, 2003 0.5205 0.5234 0.5173 0.5173 34,337 +0.00(+0.20%)
Apr 09, 2003 0.5112 0.5200 0.5112 0.5162 55,650 +0.00(+0.70%)
Apr 08, 2003 0.5097 0.5135 0.5097 0.5126 133,798 +0.00(+0.58%)
Apr 07, 2003 0.5101 0.5105 0.5046 0.5097 217,866 -0.01(-1.07%)
Apr 04, 2003 0.5110 0.5173 0.5110 0.5152 58,018 +0.00(+0.62%)
Apr 03, 2003 0.5198 0.5198 0.5099 0.5120 124,325 -0.01(-1.50%)
Apr 02, 2003 0.5202 0.5240 0.5198 0.5198 63,938 +0.00(+0.12%)
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.