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

Genesis Energy LP (NY: GEL )

12.75 +0.05 (+0.39%)
Official Closing Price Updated: 4:10 PM EDT, May 28, 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 30, 2004 3.932 3.947 3.855 3.897 22,941 -0.07(-1.74%)
Apr 29, 2004 3.912 3.966 3.909 3.966 7,038 +0.11(+2.78%)
Apr 28, 2004 3.901 3.912 3.859 3.859 5,214 -0.13(-3.27%)
Apr 27, 2004 3.878 4.085 3.878 3.989 29,720 +0.13(+3.48%)
Apr 26, 2004 3.836 3.886 3.836 3.855 35,716 +0.02(+0.40%)
Apr 23, 2004 4.070 4.104 3.824 3.840 58,397 -0.25(-6.19%)
Apr 22, 2004 4.089 4.123 4.089 4.093 3,910 +0.00(+0.09%)
Apr 21, 2004 4.158 4.162 4.085 4.089 12,774 -0.05(-1.30%)
Apr 20, 2004 4.200 4.200 4.131 4.143 12,774 -0.07(-1.55%)
Apr 19, 2004 4.296 4.334 4.181 4.208 21,899 -0.11(-2.49%)
Apr 16, 2004 4.488 4.488 4.315 4.315 15,902 -0.17(-3.85%)
Apr 15, 2004 4.660 4.660 4.488 4.488 20,595 -0.21(-4.49%)
Apr 14, 2004 4.795 4.795 4.699 4.699 9,646 -0.10(-2.00%)
Apr 13, 2004 4.871 4.883 4.795 4.795 26,070 -0.04(-0.79%)
Apr 12, 2004 4.833 4.852 4.795 4.833 11,470 +0.02(+0.40%)
Apr 08, 2004 4.852 4.852 4.795 4.814 35,455 -0.02(-0.40%)
Apr 07, 2004 4.871 4.871 4.795 4.833 46,144 -0.04(-0.79%)
Apr 06, 2004 4.871 4.871 4.868 4.871 5,474 -0.00(-0.08%)
Apr 05, 2004 4.937 4.952 4.860 4.875 33,891 +0.02(+0.32%)
Apr 02, 2004 4.987 5.002 4.860 4.860 18,249 -0.16(-3.28%)
Apr 01, 2004 4.787 5.059 4.760 5.025 24,766 +0.25(+5.22%)
Mar 31, 2004 4.753 4.795 4.699 4.776 71,693 -0.02(-0.32%)
Mar 30, 2004 4.603 4.852 4.568 4.791 40,148 +0.20(+4.43%)
Mar 29, 2004 4.603 4.603 4.588 4.588 9,385 +0.02(+0.42%)
Mar 26, 2004 4.565 4.603 4.565 4.568 25,548 +0.00(+0.08%)
Mar 25, 2004 4.565 4.603 4.526 4.565 26,070 -0.04(-0.83%)
Mar 24, 2004 4.595 4.641 4.584 4.603 8,863 +0.00(+0.00%)
Mar 23, 2004 4.449 4.626 4.449 4.603 16,945 +0.11(+2.48%)
Mar 22, 2004 4.507 4.507 4.411 4.492 17,206 -0.05(-1.18%)
Mar 19, 2004 4.584 4.603 4.526 4.545 12,513 +0.02(+0.42%)
Mar 18, 2004 4.565 4.641 4.526 4.526 33,370 -0.06(-1.26%)
Mar 17, 2004 4.603 4.603 4.565 4.584 2,867 +0.02(+0.42%)
Mar 16, 2004 4.565 4.565 4.565 4.565 10,688 +0.00(+0.00%)
Mar 15, 2004 4.565 4.603 4.545 4.565 34,673 +0.04(+0.85%)
Mar 12, 2004 4.534 4.545 4.526 4.526 52,140 -0.03(-0.67%)
Mar 11, 2004 4.568 4.584 4.549 4.557 24,245 -0.01(-0.17%)
Mar 10, 2004 4.584 4.584 4.565 4.565 5,474 -0.04(-0.83%)
Mar 09, 2004 4.599 4.603 4.530 4.603 16,945 +0.04(+0.84%)
Mar 08, 2004 4.584 4.641 4.545 4.565 33,109 -0.05(-1.00%)
Mar 05, 2004 4.449 4.680 4.449 4.611 41,712 +0.10(+2.21%)
Mar 04, 2004 4.258 4.603 4.254 4.511 67,782 +0.27(+6.43%)
Mar 03, 2004 4.162 4.292 4.162 4.239 23,724 +0.04(+0.91%)
Mar 02, 2004 4.200 4.200 4.104 4.200 17,727 +0.03(+0.74%)
Mar 01, 2004 4.020 4.169 3.970 4.169 22,941 +0.15(+3.72%)
Feb 27, 2004 3.932 4.020 3.932 4.020 7,299 +0.05(+1.16%)
Feb 26, 2004 3.836 4.028 3.836 3.974 38,062 +0.10(+2.57%)
Feb 25, 2004 3.893 3.893 3.797 3.874 92,549 -0.02(-0.49%)
Feb 24, 2004 3.989 3.989 3.702 3.893 309,194 -0.08(-1.93%)
Feb 23, 2004 4.008 4.008 3.970 3.970 35,455 -0.04(-0.96%)
Feb 20, 2004 3.951 4.008 3.951 4.008 44,058 +0.06(+1.46%)
Feb 19, 2004 3.951 3.955 3.932 3.951 36,237 +0.04(+0.98%)
Feb 18, 2004 3.836 3.932 3.836 3.912 100,892 +0.02(+0.49%)
Feb 17, 2004 3.836 3.912 3.836 3.893 113,927 +0.03(+0.69%)
Feb 13, 2004 3.893 3.909 3.824 3.866 712,502 -0.07(-1.75%)
Feb 12, 2004 3.817 4.024 3.817 3.936 40,148 +0.10(+2.60%)
Feb 11, 2004 3.989 3.989 3.782 3.836 35,716 -0.14(-3.57%)
Feb 10, 2004 3.989 3.993 3.936 3.978 22,681 +0.03(+0.68%)
Feb 09, 2004 4.104 4.104 3.951 3.951 33,891 -0.13(-3.29%)
Feb 06, 2004 4.123 4.123 4.051 4.085 24,506 -0.04(-0.93%)
Feb 05, 2004 4.162 4.162 4.123 4.123 13,295 +0.00(+0.00%)
Feb 04, 2004 4.146 4.181 4.123 4.123 15,902 -0.03(-0.65%)
Feb 03, 2004 4.258 4.258 4.143 4.150 38,844 -0.07(-1.64%)
Feb 02, 2004 4.181 4.277 4.154 4.219 26,070 +0.08(+1.95%)
Jan 30, 2004 4.116 4.143 4.104 4.139 9,906 +0.07(+1.79%)
Jan 29, 2004 4.139 4.139 3.951 4.066 31,545 -0.04(-1.03%)
Jan 28, 2004 4.143 4.169 4.108 4.108 14,077 -0.10(-2.28%)
Jan 27, 2004 4.277 4.296 4.204 4.204 104,281 -0.11(-2.49%)
Jan 26, 2004 4.315 4.315 4.204 4.311 80,035 +0.03(+0.81%)
Jan 23, 2004 4.350 4.350 4.219 4.277 75,343 -0.04(-0.98%)
Jan 22, 2004 4.239 4.334 4.219 4.319 46,665 +0.10(+2.36%)
Jan 21, 2004 4.204 4.277 4.200 4.219 22,681 +0.02(+0.46%)
Jan 20, 2004 4.200 4.212 4.146 4.200 24,506 +0.00(+0.00%)
Jan 16, 2004 4.242 4.296 4.177 4.200 22,159 -0.02(-0.45%)
Jan 15, 2004 4.219 4.258 4.219 4.219 15,642 +0.01(+0.18%)
Jan 14, 2004 4.123 4.212 4.066 4.212 125,919 +0.09(+2.14%)
Jan 13, 2004 4.066 4.123 3.997 4.123 14,077 +0.03(+0.66%)
Jan 12, 2004 4.008 4.097 3.970 4.097 39,105 +0.07(+1.71%)
Jan 09, 2004 3.997 4.054 3.997 4.028 41,712 +0.00(+0.10%)
Jan 08, 2004 3.982 4.024 3.982 4.024 29,198 +0.13(+3.35%)
Jan 07, 2004 3.878 3.893 3.836 3.893 32,066 -0.02(-0.49%)
Jan 06, 2004 4.085 4.085 3.836 3.912 53,444 -0.15(-3.68%)
Jan 05, 2004 3.782 4.062 3.740 4.062 127,484 +0.25(+6.65%)
Jan 02, 2004 3.797 3.836 3.740 3.809 18,509 +0.05(+1.33%)
Dec 31, 2003 3.682 3.836 3.644 3.759 80,557 +0.04(+1.03%)
Dec 30, 2003 3.740 3.817 3.721 3.721 883,524 +0.00(+0.00%)
Dec 29, 2003 3.491 3.721 3.491 3.721 70,911 +0.21(+5.90%)
Dec 26, 2003 3.514 3.514 3.514 3.514 2,085 +0.00(+0.11%)
Dec 24, 2003 3.521 3.548 3.491 3.510 22,420 -0.00(-0.11%)
Dec 23, 2003 3.510 3.548 3.510 3.514 14,599 +0.01(+0.33%)
Dec 22, 2003 3.510 3.510 3.498 3.502 14,599 -0.03(-0.76%)
Dec 19, 2003 3.529 3.552 3.510 3.529 32,327 +0.04(+1.10%)
Dec 18, 2003 3.483 3.491 3.456 3.491 41,191 +0.01(+0.22%)
Dec 17, 2003 3.491 3.510 3.479 3.483 10,949 -0.00(-0.11%)
Dec 16, 2003 3.491 3.491 3.487 3.487 10,167 -0.00(-0.11%)
Dec 15, 2003 3.529 3.537 3.491 3.491 14,599 +0.03(+0.89%)
Dec 12, 2003 3.456 3.491 3.456 3.460 42,233 +0.01(+0.22%)
Dec 11, 2003 3.437 3.487 3.437 3.452 9,906 -0.03(-0.88%)
Dec 10, 2003 3.464 3.544 3.452 3.483 35,194 -0.00(-0.11%)
Dec 09, 2003 3.487 3.487 3.460 3.487 10,949 +0.03(+0.89%)
Dec 08, 2003 3.456 3.460 3.456 3.456 14,860 -0.03(-0.99%)
Dec 05, 2003 3.452 3.502 3.452 3.491 13,035 +0.02(+0.66%)
Dec 04, 2003 3.456 3.517 3.456 3.468 13,035 -0.02(-0.55%)
Dec 03, 2003 3.468 3.487 3.468 3.487 45,101 +0.04(+1.22%)
Dec 02, 2003 3.441 3.441 3.441 3.445 15,642 -0.01(-0.22%)
Dec 01, 2003 3.456 3.456 3.452 3.452 5,214 -0.06(-1.75%)
Nov 28, 2003 3.533 3.533 3.514 3.514 2,085 -0.03(-0.97%)
Nov 26, 2003 3.548 3.548 3.548 3.548 0 +0.00(+0.11%)
Nov 25, 2003 3.452 3.452 3.452 3.544 51,097 +0.10(+2.78%)
Nov 24, 2003 3.433 3.452 3.433 3.448 35,455 -0.04(-1.21%)
Nov 21, 2003 3.414 3.494 3.414 3.491 20,856 +0.08(+2.25%)
Nov 20, 2003 3.422 3.422 3.414 3.414 6,778 +0.02(+0.57%)
Nov 19, 2003 3.379 3.395 3.356 3.395 19,813 -0.00(-0.11%)
Nov 18, 2003 3.418 3.452 3.398 3.398 16,163 -0.05(-1.34%)
Nov 17, 2003 3.445 3.445 3.445 3.445 21,638 +0.03(+0.90%)
Nov 14, 2003 3.452 3.460 3.414 3.414 53,183 -0.07(-2.09%)
Nov 13, 2003 3.487 3.487 3.487 3.487 2,346 +0.03(+1.00%)
Nov 12, 2003 3.448 3.452 3.375 3.452 63,090 +0.01(+0.22%)
Nov 11, 2003 3.222 3.429 3.222 3.445 54,226 +0.22(+6.90%)
Nov 10, 2003 3.260 3.406 3.222 3.222 61,786 -0.06(-1.75%)
Nov 07, 2003 3.153 3.280 3.153 3.280 25,548 +0.13(+4.27%)
Nov 06, 2003 3.165 3.207 3.069 3.145 42,233 -0.02(-0.73%)
Nov 05, 2003 3.099 3.168 3.145 3.168 14,338 +0.08(+2.74%)
Nov 04, 2003 3.099 3.099 3.084 3.084 46,144 -0.02(-0.74%)
Nov 03, 2003 3.395 3.395 3.107 3.107 67,000 -0.40(-11.48%)
Oct 31, 2003 3.452 3.510 3.414 3.510 86,292 +0.06(+1.67%)
Oct 30, 2003 3.452 3.452 3.452 3.452 16,945 +0.08(+2.27%)
Oct 29, 2003 3.337 3.395 3.318 3.375 19,813 -0.07(-1.90%)
Oct 28, 2003 3.441 3.487 3.441 3.441 67,782 +0.00(+0.00%)
Oct 27, 2003 3.452 3.487 3.441 3.441 39,887 +0.00(+0.00%)
Oct 24, 2003 3.506 3.510 3.441 3.441 24,506 +0.00(+0.00%)
Oct 23, 2003 3.414 3.602 3.414 3.441 68,043 -0.09(-2.50%)
Oct 22, 2003 3.663 3.663 3.491 3.529 173,889 -0.17(-4.66%)
Oct 21, 2003 3.149 3.702 3.149 3.702 108,974 +0.56(+17.68%)
Oct 20, 2003 3.088 3.203 3.088 3.145 49,012 +0.07(+2.12%)
Oct 17, 2003 3.145 3.145 3.065 3.080 93,331 -0.07(-2.07%)
Oct 16, 2003 3.088 3.276 3.088 3.145 103,759 +0.12(+4.06%)
Oct 15, 2003 2.769 3.103 2.769 3.023 332,136 +0.45(+17.61%)
Oct 14, 2003 2.601 2.608 2.601 2.570 16,163 -0.04(-1.47%)
Oct 13, 2003 2.628 2.628 2.608 2.608 25,288 -0.05(-1.88%)
Oct 10, 2003 2.658 2.658 2.658 2.658 1,042 -0.03(-1.00%)
Oct 09, 2003 2.685 2.685 2.685 2.685 9,906 -0.01(-0.43%)
Oct 08, 2003 2.697 2.697 2.697 2.697 0 +0.00(+0.00%)
Oct 07, 2003 2.685 2.685 2.685 2.697 35,455 +0.01(+0.43%)
Oct 06, 2003 2.685 2.685 2.685 2.685 3,910 +0.03(+1.01%)
Oct 03, 2003 2.754 2.754 2.658 2.658 19,031 -0.03(-1.00%)
Oct 02, 2003 2.685 2.685 2.628 2.685 11,470 +0.00(+0.00%)
Oct 01, 2003 2.685 2.689 2.685 2.685 9,385 +0.00(+0.00%)
Sep 30, 2003 2.704 2.704 2.685 2.685 17,206 -0.02(-0.71%)
Sep 29, 2003 2.647 2.704 2.628 2.704 17,727 +0.02(+0.71%)
Sep 26, 2003 2.723 2.723 2.666 2.685 10,167 -0.02(-0.71%)
Sep 25, 2003 2.685 2.685 2.681 2.704 28,416 +0.07(+2.62%)
Sep 24, 2003 2.681 2.681 2.635 2.635 38,844 +0.00(+0.15%)
Sep 23, 2003 2.727 2.731 2.685 2.631 16,163 -0.08(-3.11%)
Sep 22, 2003 2.647 2.716 2.647 2.716 31,023 -0.05(-1.67%)
Sep 19, 2003 2.785 2.877 2.723 2.762 110,538 +0.04(+1.41%)
Sep 18, 2003 2.628 2.781 2.628 2.723 170,239 +0.05(+1.86%)
Sep 17, 2003 2.704 2.704 2.604 2.674 202,566 -0.07(-2.52%)
Sep 16, 2003 2.248 2.743 2.282 2.743 419,993 +0.48(+21.19%)
Sep 15, 2003 2.244 2.282 2.244 2.263 19,813 +0.02(+0.85%)
Sep 12, 2003 2.232 2.248 2.206 2.244 74,039 -0.01(-0.34%)
Sep 11, 2003 2.248 2.282 2.248 2.252 9,646 +0.01(+0.34%)
Sep 10, 2003 2.267 2.267 2.244 2.244 17,988 -0.03(-1.52%)
Sep 09, 2003 2.313 2.313 2.278 2.278 14,860 -0.06(-2.62%)
Sep 08, 2003 2.236 2.378 2.236 2.340 46,405 +0.09(+4.10%)
Sep 05, 2003 2.229 2.259 2.167 2.248 61,786 +0.02(+0.86%)
Sep 04, 2003 2.225 2.275 2.225 2.229 26,591 -0.02(-0.85%)
Sep 03, 2003 2.282 2.282 2.248 2.248 3,910 -0.02(-0.68%)
Sep 02, 2003 2.263 2.263 2.244 2.263 7,560 +0.02(+0.85%)
Aug 29, 2003 2.252 2.294 2.229 2.244 17,467 +0.00(+0.00%)
Aug 28, 2003 2.263 2.298 2.244 2.244 45,623 +0.00(+0.00%)
Aug 27, 2003 2.225 2.248 2.225 2.244 2,085 -0.02(-0.85%)
Aug 26, 2003 2.217 2.282 2.217 2.263 43,016 +0.08(+3.51%)
Aug 25, 2003 2.148 2.202 2.148 2.186 57,094 +0.04(+1.79%)
Aug 22, 2003 2.144 2.190 2.129 2.148 32,327 +0.00(+0.18%)
Aug 21, 2003 2.148 2.156 2.129 2.144 78,993 -0.01(-0.36%)
Aug 20, 2003 2.186 2.186 2.152 2.152 15,381 -0.01(-0.36%)
Aug 19, 2003 2.190 2.244 2.152 2.160 37,019 -0.03(-1.57%)
Aug 18, 2003 2.225 2.225 2.194 2.194 26,591 -0.07(-3.05%)
Aug 15, 2003 2.263 2.263 2.263 2.263 13,295 +0.04(+1.72%)
Aug 14, 2003 2.206 2.255 2.206 2.225 48,230 +0.00(+0.00%)
Aug 13, 2003 2.232 2.232 2.167 2.225 34,934 -0.01(-0.34%)
Aug 12, 2003 2.229 2.232 2.225 2.232 9,906 -0.01(-0.51%)
Aug 11, 2003 2.278 2.278 2.244 2.244 1,303 -0.03(-1.52%)
Aug 08, 2003 2.221 2.278 2.221 2.278 21,116 +0.07(+3.30%)
Aug 07, 2003 2.301 2.301 1.956 2.206 287,555 -0.10(-4.17%)
Aug 06, 2003 2.309 2.309 2.301 2.301 5,214 -0.03(-1.32%)
Aug 05, 2003 2.328 2.332 2.328 2.332 1,042 -0.03(-1.14%)
Aug 04, 2003 2.390 2.405 2.305 2.359 33,891 -0.03(-1.28%)
Aug 01, 2003 2.397 2.397 2.390 2.390 2,085 -0.01(-0.32%)
Jul 31, 2003 2.397 2.397 2.397 2.397 1,564 -0.03(-1.42%)
Jul 30, 2003 2.340 2.432 2.340 2.432 16,163 +0.05(+2.26%)
Jul 29, 2003 2.378 2.378 2.340 2.378 20,856 +0.02(+0.81%)
Jul 28, 2003 2.359 2.359 2.347 2.359 4,431 +0.00(+0.00%)
Jul 25, 2003 2.371 2.394 2.359 2.359 12,513 +0.00(+0.00%)
Jul 24, 2003 2.359 2.359 2.359 2.359 1,042 +0.02(+0.82%)
Jul 23, 2003 2.344 2.374 2.340 2.340 19,031 +0.00(+0.00%)
Jul 22, 2003 2.363 2.371 2.340 2.340 27,373 -0.02(-0.97%)
Jul 21, 2003 2.390 2.432 2.363 2.363 15,381 -0.02(-0.81%)
Jul 18, 2003 2.367 2.382 2.367 2.382 2,346 +0.00(+0.00%)
Jul 17, 2003 2.359 2.413 2.359 2.382 21,899 +0.02(+0.65%)
Jul 16, 2003 2.359 2.386 2.359 2.367 29,459 -0.03(-1.12%)
Jul 15, 2003 2.359 2.394 2.359 2.394 22,681 +0.02(+0.65%)
Jul 14, 2003 2.378 2.386 2.324 2.378 25,288 -0.02(-0.80%)
Jul 11, 2003 2.378 2.397 2.378 2.397 17,727 +0.00(+0.00%)
Jul 10, 2003 2.382 2.397 2.382 2.397 521 +0.02(+0.81%)
Jul 09, 2003 2.397 2.397 2.317 2.378 33,109 +0.00(+0.00%)
Jul 08, 2003 2.382 2.382 2.359 2.378 21,116 -0.04(-1.59%)
Jul 07, 2003 2.367 2.417 2.309 2.417 17,727 +0.04(+1.61%)
Jul 03, 2003 2.371 2.378 2.347 2.378 47,969 +0.03(+1.47%)
Jul 02, 2003 2.324 2.371 2.324 2.344 16,424 +0.02(+0.83%)
Jul 01, 2003 2.344 2.344 2.324 2.324 7,821 -0.02(-0.66%)
Jun 30, 2003 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
Jun 27, 2003 2.340 2.371 2.340 2.340 11,210 +0.00(+0.00%)
Jun 26, 2003 2.344 2.344 2.340 2.340 9,646 +0.00(+0.00%)
Jun 25, 2003 2.328 2.371 2.328 2.340 11,470 -0.01(-0.49%)
Jun 24, 2003 2.359 2.359 2.328 2.351 13,817 -0.00(-0.16%)
Jun 23, 2003 2.359 2.359 2.328 2.355 12,253 +0.03(+1.49%)
Jun 20, 2003 2.340 2.340 2.321 2.321 15,902 -0.01(-0.33%)
Jun 19, 2003 2.309 2.340 2.305 2.328 59,701 +0.02(+0.83%)
Jun 18, 2003 2.321 2.340 2.305 2.309 43,016 -0.04(-1.79%)
Jun 17, 2003 2.321 2.378 2.321 2.351 24,506 -0.01(-0.33%)
Jun 16, 2003 2.321 2.359 2.321 2.359 22,941 +0.00(+0.00%)
Jun 13, 2003 2.374 2.374 2.359 2.359 32,848 -0.02(-0.65%)
Jun 12, 2003 2.367 2.405 2.363 2.374 17,727 -0.01(-0.32%)
Jun 11, 2003 2.424 2.432 2.359 2.382 47,187 -0.04(-1.74%)
Jun 10, 2003 2.436 2.436 2.424 2.424 19,552 -0.01(-0.47%)
Jun 09, 2003 2.397 2.436 2.378 2.436 67,261 +0.02(+0.95%)
Jun 06, 2003 2.394 2.413 2.394 2.413 21,899 +0.02(+0.64%)
Jun 05, 2003 2.340 2.401 2.321 2.397 31,545 +0.06(+2.46%)
Jun 04, 2003 2.359 2.378 2.305 2.340 23,202 -0.02(-0.81%)
Jun 03, 2003 2.397 2.432 2.359 2.359 90,724 -0.03(-1.28%)
Jun 02, 2003 2.397 2.417 2.359 2.390 31,284 -0.03(-1.42%)
May 30, 2003 2.417 2.528 2.417 2.424 91,246 +0.03(+1.12%)
May 29, 2003 2.378 2.397 2.271 2.397 134,001 +0.04(+1.63%)
May 28, 2003 2.432 2.436 2.340 2.359 39,366 -0.07(-3.00%)
May 27, 2003 2.405 2.436 2.340 2.432 87,335 +0.05(+2.26%)
May 23, 2003 2.301 2.436 2.301 2.378 150,686 +0.08(+3.33%)
May 22, 2003 2.290 2.305 2.244 2.301 42,755 +0.01(+0.50%)
May 21, 2003 2.206 2.298 2.206 2.290 61,526 +0.08(+3.65%)
May 20, 2003 2.186 2.252 2.186 2.209 69,086 +0.00(+0.17%)
May 19, 2003 2.206 2.240 2.137 2.206 58,397 -0.08(-3.36%)
May 16, 2003 2.144 2.282 2.110 2.282 53,183 +0.14(+6.44%)
May 15, 2003 2.071 2.144 2.071 2.144 70,650 +0.09(+4.49%)
May 14, 2003 2.071 2.071 1.995 2.052 64,393 -0.05(-2.37%)
May 13, 2003 1.857 2.167 1.857 2.102 243,236 +0.25(+13.46%)
May 12, 2003 1.860 1.860 1.841 1.853 120,445 +0.01(+0.42%)
May 09, 2003 1.841 1.880 1.822 1.845 177,017 +0.00(+0.21%)
May 08, 2003 1.860 1.860 1.807 1.841 21,899 -0.03(-1.64%)
May 07, 2003 1.826 1.876 1.822 1.872 29,459 +0.03(+1.67%)
May 06, 2003 1.822 1.845 1.822 1.841 80,557 +0.00(+0.21%)
May 05, 2003 1.837 1.880 1.837 1.837 27,895 +0.03(+1.92%)
May 02, 2003 1.872 1.880 1.803 1.803 174,149 -0.06(-3.09%)
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.