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

Reliance Inc (NY: RS )

286.96 -2.48 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Apr 29, 2005 7.271 7.329 6.987 7.201 1,629,553 -0.00(-0.05%)
Apr 28, 2005 7.386 7.388 7.163 7.205 1,406,603 -0.19(-2.56%)
Apr 27, 2005 7.535 7.535 7.269 7.394 1,206,708 -0.19(-2.49%)
Apr 26, 2005 7.846 7.882 7.579 7.582 1,009,432 -0.24(-3.03%)
Apr 25, 2005 7.703 7.869 7.703 7.819 694,263 +0.12(+1.54%)
Apr 22, 2005 7.712 7.789 7.602 7.701 864,292 -0.03(-0.40%)
Apr 21, 2005 7.729 7.768 7.626 7.731 950,485 +0.15(+1.99%)
Apr 20, 2005 7.750 7.790 7.554 7.581 593,136 -0.17(-2.19%)
Apr 19, 2005 7.729 7.813 7.693 7.750 1,213,257 +0.13(+1.65%)
Apr 18, 2005 7.323 7.718 7.247 7.624 1,048,730 +0.30(+4.09%)
Apr 15, 2005 7.516 7.544 7.166 7.325 2,007,861 -0.19(-2.59%)
Apr 14, 2005 7.882 7.882 7.497 7.519 1,319,624 -0.43(-5.42%)
Apr 13, 2005 8.197 8.201 7.859 7.951 1,138,591 -0.20(-2.48%)
Apr 12, 2005 8.130 8.153 7.918 8.153 888,132 -0.02(-0.26%)
Apr 11, 2005 8.006 8.218 7.888 8.174 1,082,526 +0.17(+2.10%)
Apr 08, 2005 8.207 8.275 7.989 8.006 751,114 -0.30(-3.56%)
Apr 07, 2005 8.327 8.344 8.235 8.302 476,552 -0.02(-0.28%)
Apr 06, 2005 8.262 8.441 8.176 8.325 1,093,268 +0.06(+0.79%)
Apr 05, 2005 8.304 8.327 7.918 8.260 2,163,481 +0.57(+7.45%)
Apr 04, 2005 7.624 7.716 7.453 7.687 545,455 +0.06(+0.83%)
Apr 01, 2005 7.657 7.796 7.567 7.624 590,516 -0.01(-0.15%)
Mar 31, 2005 7.548 7.678 7.491 7.636 700,288 +0.18(+2.35%)
Mar 30, 2005 7.458 7.558 7.342 7.460 1,118,156 -0.00(-0.03%)
Mar 29, 2005 7.777 7.947 7.439 7.462 724,915 -0.35(-4.47%)
Mar 28, 2005 7.905 7.958 7.779 7.811 518,470 -0.10(-1.25%)
Mar 24, 2005 7.920 8.058 7.911 7.911 408,174 +0.03(+0.34%)
Mar 23, 2005 8.147 8.147 7.884 7.884 440,398 -0.26(-3.21%)
Mar 22, 2005 8.187 8.418 8.134 8.145 544,145 -0.01(-0.16%)
Mar 21, 2005 8.121 8.201 8.060 8.159 666,754 +0.05(+0.64%)
Mar 18, 2005 8.348 8.350 7.978 8.107 1,017,815 -0.19(-2.32%)
Mar 17, 2005 8.126 8.321 8.081 8.300 518,470 +0.17(+2.14%)
Mar 16, 2005 8.369 8.369 8.058 8.126 771,025 -0.23(-2.72%)
Mar 15, 2005 8.388 8.527 8.323 8.354 639,508 -0.03(-0.41%)
Mar 14, 2005 8.502 8.527 8.235 8.388 767,095 -0.12(-1.41%)
Mar 11, 2005 8.207 8.525 8.207 8.508 878,177 +0.40(+4.87%)
Mar 10, 2005 8.245 8.260 8.020 8.113 1,126,278 -0.14(-1.71%)
Mar 09, 2005 8.529 8.531 8.229 8.254 1,346,084 -0.25(-2.98%)
Mar 08, 2005 8.760 8.760 8.481 8.508 971,968 -0.25(-2.88%)
Mar 07, 2005 9.041 9.071 8.756 8.760 1,068,641 -0.28(-3.08%)
Mar 04, 2005 8.764 9.044 8.756 9.039 799,057 +0.37(+4.23%)
Mar 03, 2005 8.735 8.756 8.621 8.672 707,362 -0.06(-0.70%)
Mar 02, 2005 8.737 8.909 8.632 8.733 860,624 -0.00(-0.04%)
Mar 01, 2005 8.792 8.827 8.666 8.737 1,487,033 +0.02(+0.17%)
Feb 28, 2005 8.779 8.817 8.659 8.722 1,165,576 -0.11(-1.30%)
Feb 25, 2005 8.489 8.850 8.489 8.836 923,239 +0.35(+4.14%)
Feb 24, 2005 8.407 8.520 8.376 8.485 835,211 +0.08(+0.91%)
Feb 23, 2005 8.247 8.474 8.245 8.409 746,398 +0.16(+1.99%)
Feb 22, 2005 8.254 8.483 8.168 8.245 1,078,072 -0.15(-1.82%)
Feb 18, 2005 8.350 8.481 8.258 8.397 1,073,095 +0.11(+1.38%)
Feb 17, 2005 7.790 8.437 7.476 8.283 3,302,334 +0.88(+11.88%)
Feb 16, 2005 7.134 7.506 7.128 7.403 823,160 +0.27(+3.77%)
Feb 15, 2005 7.275 7.302 7.102 7.134 621,693 -0.19(-2.53%)
Feb 14, 2005 7.262 7.338 7.224 7.319 515,850 +0.09(+1.19%)
Feb 11, 2005 7.227 7.271 7.149 7.233 681,687 +0.04(+0.61%)
Feb 10, 2005 7.262 7.262 7.115 7.189 739,848 -0.07(-0.95%)
Feb 09, 2005 7.415 7.441 7.248 7.258 481,268 -0.14(-1.86%)
Feb 08, 2005 7.489 7.489 7.355 7.395 662,038 -0.10(-1.27%)
Feb 07, 2005 7.519 7.624 7.451 7.491 299,974 -0.02(-0.28%)
Feb 04, 2005 7.439 7.525 7.365 7.512 488,080 +0.02(+0.33%)
Feb 03, 2005 7.367 7.491 7.281 7.487 815,038 +0.07(+1.00%)
Feb 02, 2005 7.397 7.508 7.371 7.413 388,263 -0.03(-0.44%)
Feb 01, 2005 7.323 7.472 7.281 7.445 508,515 +0.12(+1.67%)
Jan 31, 2005 7.262 7.371 7.191 7.323 1,068,117 +0.06(+0.84%)
Jan 28, 2005 7.373 7.386 7.203 7.262 428,609 -0.06(-0.86%)
Jan 27, 2005 7.401 7.439 7.233 7.325 540,739 -0.04(-0.57%)
Jan 26, 2005 7.355 7.415 7.218 7.367 374,902 +0.04(+0.60%)
Jan 25, 2005 7.281 7.498 7.281 7.323 620,645 +0.05(+0.68%)
Jan 24, 2005 7.250 7.327 7.214 7.273 1,161,122 +0.01(+0.08%)
Jan 21, 2005 7.065 7.298 7.063 7.268 605,711 +0.19(+2.70%)
Jan 20, 2005 6.966 7.142 6.939 7.077 547,812 +0.09(+1.28%)
Jan 19, 2005 7.061 7.159 6.974 6.987 334,818 -0.10(-1.40%)
Jan 18, 2005 7.039 7.124 6.930 7.086 548,860 +0.05(+0.71%)
Jan 14, 2005 7.014 7.149 7.002 7.037 545,193 +0.07(+1.01%)
Jan 13, 2005 6.985 7.107 6.897 6.966 397,694 -0.02(-0.25%)
Jan 12, 2005 6.928 6.995 6.836 6.983 336,652 +0.06(+0.83%)
Jan 11, 2005 7.023 7.027 6.850 6.926 742,206 -0.15(-2.18%)
Jan 10, 2005 6.947 7.142 6.947 7.081 485,722 +0.12(+1.70%)
Jan 07, 2005 7.157 7.224 6.962 6.962 530,259 -0.15(-2.07%)
Jan 06, 2005 7.138 7.176 7.035 7.109 467,645 -0.03(-0.40%)
Jan 05, 2005 7.161 7.224 7.086 7.138 922,453 -0.03(-0.45%)
Jan 04, 2005 7.241 7.331 7.128 7.170 497,773 -0.09(-1.21%)
Jan 03, 2005 7.405 7.510 7.229 7.258 509,038 -0.18(-2.39%)
Dec 31, 2004 7.392 7.516 7.392 7.436 249,672 +0.04(+0.49%)
Dec 30, 2004 7.359 7.441 7.283 7.399 439,088 -0.04(-0.56%)
Dec 29, 2004 7.582 7.582 7.436 7.441 309,667 -0.12(-1.64%)
Dec 28, 2004 7.481 7.596 7.481 7.565 234,739 +0.15(+2.01%)
Dec 27, 2004 7.586 7.602 7.403 7.416 245,480 -0.14(-1.87%)
Dec 23, 2004 7.529 7.645 7.529 7.558 176,316 +0.01(+0.18%)
Dec 22, 2004 7.661 7.712 7.455 7.544 437,516 -0.09(-1.20%)
Dec 21, 2004 7.424 7.649 7.420 7.636 870,317 +0.21(+2.85%)
Dec 20, 2004 7.386 7.491 7.365 7.424 447,734 +0.06(+0.78%)
Dec 17, 2004 7.348 7.403 7.285 7.367 390,883 +0.02(+0.26%)
Dec 16, 2004 7.426 7.458 7.268 7.348 467,383 -0.08(-1.13%)
Dec 15, 2004 7.210 7.432 7.186 7.432 489,652 +0.27(+3.76%)
Dec 14, 2004 7.157 7.271 7.063 7.163 785,696 -0.21(-2.90%)
Dec 13, 2004 7.306 7.418 7.296 7.376 485,198 +0.08(+1.13%)
Dec 10, 2004 7.195 7.355 7.151 7.294 423,631 +0.11(+1.59%)
Dec 09, 2004 7.195 7.224 7.084 7.180 406,602 -0.03(-0.42%)
Dec 08, 2004 7.254 7.260 7.088 7.210 496,201 -0.06(-0.79%)
Dec 07, 2004 7.546 7.546 7.268 7.268 695,573 -0.27(-3.59%)
Dec 06, 2004 7.745 7.747 7.508 7.539 631,910 -0.22(-2.78%)
Dec 03, 2004 7.663 7.777 7.609 7.754 484,412 +0.08(+1.02%)
Dec 02, 2004 7.697 7.697 7.445 7.676 853,026 -0.05(-0.67%)
Dec 01, 2004 7.657 7.804 7.598 7.728 568,247 +0.11(+1.45%)
Nov 30, 2004 7.777 7.890 7.617 7.617 652,607 -0.16(-2.11%)
Nov 29, 2004 7.806 7.871 7.605 7.781 533,403 +0.00(+0.02%)
Nov 26, 2004 7.686 7.863 7.686 7.779 559,078 +0.16(+2.10%)
Nov 24, 2004 7.535 7.707 7.535 7.619 404,506 +0.07(+0.94%)
Nov 23, 2004 7.638 7.638 7.418 7.548 608,593 -0.09(-1.15%)
Nov 22, 2004 7.329 7.642 7.323 7.636 576,631 +0.30(+4.08%)
Nov 19, 2004 7.367 7.457 7.304 7.336 471,051 -0.05(-0.65%)
Nov 18, 2004 7.445 7.458 7.294 7.384 513,230 -0.06(-0.82%)
Nov 17, 2004 7.434 7.577 7.342 7.445 370,448 +0.09(+1.19%)
Nov 16, 2004 7.365 7.424 7.308 7.357 512,182 -0.01(-0.10%)
Nov 15, 2004 7.395 7.399 7.214 7.365 591,302 -0.00(-0.03%)
Nov 12, 2004 7.205 7.403 7.166 7.367 477,600 +0.19(+2.66%)
Nov 11, 2004 7.103 7.193 7.042 7.176 415,509 +0.07(+1.02%)
Nov 10, 2004 7.102 7.268 7.033 7.103 452,188 -0.00(-0.03%)
Nov 09, 2004 7.014 7.193 6.989 7.105 323,028 +0.09(+1.31%)
Nov 08, 2004 7.042 7.103 6.932 7.014 443,804 +0.02(+0.27%)
Nov 05, 2004 7.058 7.138 6.960 6.995 420,225 -0.06(-0.78%)
Nov 04, 2004 6.928 7.056 6.871 7.050 532,617 +0.10(+1.46%)
Nov 03, 2004 6.871 7.012 6.838 6.949 795,913 +0.18(+2.71%)
Nov 02, 2004 6.655 6.842 6.632 6.766 1,039,298 +0.24(+3.62%)
Nov 01, 2004 6.569 6.577 6.413 6.529 532,617 -0.02(-0.32%)
Oct 29, 2004 6.476 6.560 6.416 6.550 788,316 +0.08(+1.30%)
Oct 28, 2004 6.666 6.668 6.416 6.466 1,300,499 -0.40(-5.89%)
Oct 27, 2004 6.855 7.060 6.731 6.871 918,261 +0.05(+0.70%)
Oct 26, 2004 6.718 6.827 6.615 6.823 1,035,893 +0.16(+2.44%)
Oct 25, 2004 6.911 6.934 6.615 6.661 1,127,064 +0.07(+1.10%)
Oct 22, 2004 6.640 6.714 6.584 6.588 508,515 -0.04(-0.66%)
Oct 21, 2004 6.489 6.632 6.334 6.632 738,800 +0.10(+1.46%)
Oct 20, 2004 6.441 6.659 6.437 6.537 650,773 +0.10(+1.57%)
Oct 19, 2004 6.832 6.918 6.313 6.435 1,106,629 -0.35(-5.15%)
Oct 18, 2004 6.810 6.890 6.712 6.785 640,294 -0.06(-0.86%)
Oct 15, 2004 6.861 6.926 6.836 6.844 469,217 +0.00(+0.06%)
Oct 14, 2004 6.903 6.935 6.756 6.840 478,124 -0.04(-0.64%)
Oct 13, 2004 7.466 7.468 6.754 6.884 1,391,408 -0.58(-7.80%)
Oct 12, 2004 7.537 7.537 7.342 7.466 330,364 -0.07(-0.94%)
Oct 11, 2004 7.634 7.657 7.510 7.537 394,289 -0.05(-0.65%)
Oct 08, 2004 7.644 7.769 7.569 7.586 576,631 -0.09(-1.17%)
Oct 07, 2004 7.997 7.997 7.676 7.676 455,855 -0.32(-4.01%)
Oct 06, 2004 7.796 7.997 7.796 7.997 410,008 +0.18(+2.32%)
Oct 05, 2004 7.844 7.897 7.769 7.815 505,633 +0.00(+0.00%)
Oct 04, 2004 7.689 7.869 7.676 7.815 543,883 +0.13(+1.64%)
Oct 01, 2004 7.634 7.693 7.596 7.689 483,888 +0.11(+1.49%)
Sep 30, 2004 7.437 7.642 7.426 7.577 442,232 +0.15(+1.98%)
Sep 29, 2004 7.602 7.602 7.365 7.430 450,354 -0.19(-2.46%)
Sep 28, 2004 7.252 7.624 7.252 7.617 779,408 +0.38(+5.30%)
Sep 27, 2004 7.088 7.315 7.088 7.233 651,559 +0.14(+1.94%)
Sep 24, 2004 7.018 7.184 7.018 7.096 250,982 +0.08(+1.12%)
Sep 23, 2004 7.115 7.123 6.985 7.018 421,797 -0.10(-1.37%)
Sep 22, 2004 7.262 7.262 7.100 7.115 582,657 -0.18(-2.48%)
Sep 21, 2004 7.289 7.338 7.166 7.296 484,412 -0.01(-0.10%)
Sep 20, 2004 7.178 7.388 7.170 7.304 483,364 -0.09(-1.24%)
Sep 17, 2004 7.422 7.458 7.321 7.395 564,580 +0.02(+0.26%)
Sep 16, 2004 7.418 7.506 7.367 7.376 559,340 -0.01(-0.15%)
Sep 15, 2004 7.518 7.548 7.348 7.388 698,454 -0.13(-1.73%)
Sep 14, 2004 7.735 7.735 7.485 7.518 456,641 -0.25(-3.17%)
Sep 13, 2004 7.714 7.838 7.710 7.764 279,277 +0.07(+0.94%)
Sep 10, 2004 7.754 7.754 7.657 7.691 475,242 -0.08(-1.08%)
Sep 09, 2004 7.642 7.815 7.575 7.775 606,759 +0.26(+3.51%)
Sep 08, 2004 7.611 7.687 7.498 7.512 345,821 -0.08(-1.08%)
Sep 07, 2004 7.415 7.649 7.415 7.594 370,448 +0.18(+2.42%)
Sep 03, 2004 7.497 7.540 7.413 7.415 323,290 -0.08(-1.09%)
Sep 02, 2004 7.269 7.497 7.245 7.497 502,489 +0.25(+3.40%)
Sep 01, 2004 7.252 7.310 7.176 7.250 336,390 +0.01(+0.16%)
Aug 31, 2004 7.243 7.256 7.142 7.239 372,020 +0.02(+0.24%)
Aug 30, 2004 7.287 7.334 7.216 7.222 321,456 -0.09(-1.28%)
Aug 27, 2004 7.184 7.319 7.172 7.315 233,691 +0.11(+1.56%)
Aug 26, 2004 7.268 7.271 7.138 7.203 242,599 -0.06(-0.89%)
Aug 25, 2004 7.161 7.268 7.077 7.268 307,833 +0.07(+0.95%)
Aug 24, 2004 7.186 7.298 7.115 7.199 325,124 +0.03(+0.45%)
Aug 23, 2004 7.327 7.334 7.121 7.166 484,674 -0.11(-1.55%)
Aug 20, 2004 7.210 7.304 7.195 7.279 495,677 +0.06(+0.87%)
Aug 19, 2004 7.321 7.348 7.195 7.216 421,011 -0.10(-1.43%)
Aug 18, 2004 7.241 7.348 7.191 7.321 303,379 +0.04(+0.58%)
Aug 17, 2004 7.374 7.390 7.252 7.279 260,676 -0.05(-0.65%)
Aug 16, 2004 7.157 7.371 7.157 7.327 291,590 +0.17(+2.37%)
Aug 13, 2004 7.105 7.252 7.105 7.157 321,980 +0.08(+1.16%)
Aug 12, 2004 7.304 7.304 7.054 7.075 363,636 -0.28(-3.76%)
Aug 11, 2004 7.245 7.428 7.134 7.352 831,281 +0.06(+0.81%)
Aug 10, 2004 6.962 7.300 6.962 7.292 593,922 +0.36(+5.17%)
Aug 09, 2004 6.951 7.040 6.901 6.934 504,847 -0.02(-0.30%)
Aug 06, 2004 7.176 7.180 6.928 6.955 727,797 -0.27(-3.78%)
Aug 05, 2004 7.382 7.401 7.226 7.227 463,715 -0.14(-1.84%)
Aug 04, 2004 7.466 7.466 7.348 7.363 589,206 -0.09(-1.15%)
Aug 03, 2004 7.634 7.663 7.449 7.449 728,845 -0.28(-3.68%)
Aug 02, 2004 7.554 7.768 7.540 7.733 588,944 +0.13(+1.76%)
Jul 30, 2004 7.500 7.638 7.500 7.600 351,323 +0.08(+1.04%)
Jul 29, 2004 7.447 7.567 7.373 7.521 352,895 +0.08(+1.03%)
Jul 28, 2004 7.428 7.512 7.373 7.445 548,598 +0.00(+0.03%)
Jul 27, 2004 7.163 7.472 7.163 7.443 791,983 +0.24(+3.28%)
Jul 26, 2004 7.176 7.243 7.132 7.206 776,526 +0.11(+1.59%)
Jul 23, 2004 7.294 7.294 7.056 7.094 1,102,175 -0.20(-2.75%)
Jul 22, 2004 7.353 7.405 7.128 7.294 1,144,093 -0.06(-0.80%)
Jul 21, 2004 7.789 7.789 7.331 7.353 1,109,773 -0.44(-5.59%)
Jul 20, 2004 7.678 7.798 7.561 7.789 1,173,697 +0.11(+1.44%)
Jul 19, 2004 7.810 7.823 7.672 7.678 678,544 -0.15(-1.85%)
Jul 16, 2004 7.882 7.941 7.794 7.823 989,783 -0.00(-0.02%)
Jul 15, 2004 8.107 8.161 7.693 7.825 1,247,053 -0.12(-1.49%)
Jul 14, 2004 7.995 8.044 7.882 7.943 790,674 -0.05(-0.64%)
Jul 13, 2004 7.882 7.997 7.863 7.995 558,030 +0.16(+2.05%)
Jul 12, 2004 7.901 7.939 7.798 7.834 438,564 -0.05(-0.63%)
Jul 09, 2004 7.756 7.945 7.724 7.884 432,277 +0.13(+1.65%)
Jul 08, 2004 7.825 7.897 7.750 7.756 709,458 -0.14(-1.79%)
Jul 07, 2004 7.718 8.020 7.640 7.897 708,672 +0.26(+3.40%)
Jul 06, 2004 7.590 7.842 7.575 7.638 577,941 +0.08(+1.04%)
Jul 02, 2004 7.558 7.626 7.500 7.560 268,797 +0.01(+0.13%)
Jul 01, 2004 7.699 7.708 7.493 7.550 377,783 -0.15(-1.88%)
Jun 30, 2004 7.691 7.750 7.554 7.695 472,884 +0.08(+1.05%)
Jun 29, 2004 7.531 7.748 7.531 7.615 596,804 +0.10(+1.29%)
Jun 28, 2004 7.596 7.653 7.458 7.518 485,984 -0.03(-0.40%)
Jun 25, 2004 7.537 7.697 7.472 7.548 1,301,546 +0.07(+0.89%)
Jun 24, 2004 7.407 7.615 7.308 7.481 1,472,885 +0.07(+0.90%)
Jun 23, 2004 7.092 7.441 7.092 7.415 550,432 +0.32(+4.55%)
Jun 22, 2004 7.075 7.126 6.871 7.092 867,959 +0.11(+1.64%)
Jun 21, 2004 7.134 7.140 6.951 6.977 405,030 -0.18(-2.45%)
Jun 18, 2004 7.153 7.222 7.065 7.153 623,002 +0.00(+0.00%)
Jun 17, 2004 6.985 7.254 6.895 7.153 892,062 +0.14(+2.01%)
Jun 16, 2004 6.956 7.037 6.844 7.012 377,783 +0.09(+1.27%)
Jun 15, 2004 6.827 6.979 6.810 6.924 516,374 +0.27(+4.04%)
Jun 14, 2004 6.836 6.836 6.642 6.655 351,061 -0.18(-2.65%)
Jun 10, 2004 6.794 6.935 6.794 6.836 521,614 +0.04(+0.56%)
Jun 09, 2004 6.928 6.928 6.752 6.798 488,080 -0.16(-2.28%)
Jun 08, 2004 6.979 6.985 6.884 6.956 422,583 -0.07(-0.98%)
Jun 07, 2004 6.743 7.061 6.727 7.025 417,081 +0.29(+4.34%)
Jun 04, 2004 6.775 6.794 6.695 6.733 356,301 +0.03(+0.43%)
Jun 03, 2004 6.909 6.909 6.705 6.705 311,239 -0.21(-3.01%)
Jun 02, 2004 6.947 6.966 6.844 6.913 374,640 -0.00(-0.03%)
Jun 01, 2004 6.960 6.966 6.804 6.914 438,040 -0.07(-0.98%)
May 28, 2004 6.808 7.004 6.729 6.983 343,463 +0.17(+2.44%)
May 27, 2004 6.928 6.966 6.758 6.817 617,239 -0.05(-0.75%)
May 26, 2004 6.974 7.010 6.819 6.869 370,448 -0.10(-1.40%)
May 25, 2004 6.775 7.029 6.743 6.966 685,617 +0.33(+4.98%)
May 24, 2004 6.661 6.727 6.592 6.636 534,713 +0.01(+0.17%)
May 21, 2004 6.600 6.666 6.516 6.624 415,771 +0.09(+1.34%)
May 20, 2004 6.460 6.596 6.388 6.537 648,677 +0.04(+0.62%)
May 19, 2004 6.546 6.651 6.395 6.497 828,138 +0.01(+0.15%)
May 18, 2004 6.117 6.487 6.117 6.487 488,604 +0.39(+6.35%)
May 17, 2004 6.227 6.287 6.061 6.100 337,438 -0.15(-2.35%)
May 14, 2004 6.243 6.393 6.203 6.247 561,960 -0.06(-0.94%)
May 13, 2004 6.441 6.466 6.222 6.306 627,456 -0.18(-2.82%)
May 12, 2004 6.390 6.489 6.254 6.489 783,076 +0.14(+2.26%)
May 11, 2004 6.346 6.392 6.268 6.346 1,046,634 +0.11(+1.71%)
May 10, 2004 6.124 6.401 6.111 6.239 924,286 +0.11(+1.87%)
May 07, 2004 6.596 6.727 6.121 6.124 511,658 -0.49(-7.41%)
May 06, 2004 6.716 6.716 6.535 6.615 462,929 -0.10(-1.48%)
May 05, 2004 6.766 6.838 6.710 6.714 467,383 +0.02(+0.23%)
May 04, 2004 6.657 6.859 6.476 6.699 537,333 +0.04(+0.63%)
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.