Sign In
|
Register
|
About Menlo Park
|
Contact Us
Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast
|
Traffic
Menlo Park News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Menlo Park Gas Prices
Ski And Snow Reports
Financial Markets
Bagels
Bakery
Barbecue
Burgers
Chinese
Coffee House
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steak Chops
Sushi
Wine
Bars and Lounges
Museum
Family Fun
Arts & Culture
Parks
Annual Events
Golf
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Amusement & Water Parks
Biking
Events & Festivals
Horseback Riding
Movie Theatres
Automotive
Auto Detail
Dealers - New
Dealers - Used
Mobile Home Dealers
Parts & Supplies
Repair & Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Beauty Salons
Cosmetics
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment Agencies
Financial Services
Accountants & Tax
Banks & Credit Unions
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Golf
Government
City & County Government
Federal Government
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Doors, Windows & Drapery
Floor Coverings
Furniture
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Health
Home
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Television Stations
Meeting & Event Planning
Event Facilities
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Personal Service
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steaks, Chops
Sushi
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Equestrian
Gymnastics
Health Clubs
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
Internet Advertising & Services
Semiconductor
Software
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Photographers & Videographers
Your Business Here
Apartments
Buyer Information
Seller Information
About Steve
REO
Short Sales
Relocation
Mortgage Information
Danville Communities
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Menlo Park
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Astec Inds Inc
(NQ:
ASTE
)
33.55
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2004
15.01
15.44
14.29
15.31
52,084
+0.84(+5.81%)
Apr 29, 2004
15.70
15.75
14.21
14.47
46,841
-0.76(-5.01%)
Apr 28, 2004
15.59
15.74
15.02
15.23
68,281
-0.30(-1.93%)
Apr 27, 2004
15.59
15.75
15.02
15.53
55,230
+0.21(+1.34%)
Apr 26, 2004
15.29
15.81
15.19
15.33
79,583
+0.18(+1.19%)
Apr 23, 2004
15.66
15.95
14.99
15.15
43,695
-0.58(-3.71%)
Apr 22, 2004
15.79
15.88
15.15
15.73
77,253
+0.11(+0.71%)
Apr 21, 2004
15.10
16.05
14.94
15.62
212,533
+1.22(+8.46%)
Apr 20, 2004
14.77
14.77
14.12
14.40
31,344
-0.03(-0.18%)
Apr 19, 2004
13.95
14.73
13.95
14.43
44,976
+0.35(+2.50%)
Apr 16, 2004
14.00
14.16
13.83
14.07
37,519
+0.25(+1.80%)
Apr 15, 2004
14.21
14.25
13.46
13.83
54,065
-0.31(-2.19%)
Apr 14, 2004
13.90
14.15
13.83
14.13
39,267
+0.10(+0.73%)
Apr 13, 2004
13.99
14.14
13.73
14.03
36,470
+0.13(+0.93%)
Apr 12, 2004
13.61
14.12
13.55
13.90
21,789
-0.03(-0.19%)
Apr 08, 2004
14.34
14.35
13.73
13.93
29,130
-0.23(-1.64%)
Apr 07, 2004
13.93
14.16
13.39
14.16
38,335
+0.23(+1.66%)
Apr 06, 2004
14.32
14.32
13.81
13.93
34,606
-0.35(-2.46%)
Apr 05, 2004
13.71
14.28
13.71
14.28
38,335
+0.21(+1.52%)
Apr 02, 2004
13.97
14.16
13.79
14.07
30,644
+0.21(+1.55%)
Apr 01, 2004
13.65
14.24
13.45
13.85
96,362
+0.03(+0.19%)
Mar 31, 2004
13.09
13.87
12.74
13.83
101,023
+0.74(+5.64%)
Mar 30, 2004
11.95
13.09
11.95
13.09
43,229
+0.94(+7.77%)
Mar 29, 2004
12.77
13.01
11.97
12.14
47,540
-0.52(-4.13%)
Mar 26, 2004
11.49
13.01
11.33
12.67
98,576
+1.37(+12.16%)
Mar 25, 2004
10.97
11.42
10.97
11.29
53,599
+0.32(+2.89%)
Mar 24, 2004
11.89
11.97
10.98
10.98
25,867
-0.74(-6.30%)
Mar 23, 2004
11.69
12.00
11.07
11.71
22,954
+0.34(+3.02%)
Mar 22, 2004
11.92
11.92
11.36
11.37
32,392
-0.64(-5.36%)
Mar 19, 2004
12.44
12.44
12.01
12.02
33,091
-0.37(-2.98%)
Mar 18, 2004
13.02
13.02
12.02
12.38
24,352
-0.30(-2.37%)
Mar 17, 2004
12.06
12.92
12.06
12.68
28,664
+0.87(+7.33%)
Mar 16, 2004
12.02
12.11
11.82
11.82
61,639
-0.20(-1.64%)
Mar 15, 2004
12.23
12.36
12.02
12.02
25,518
-0.29(-2.37%)
Mar 12, 2004
11.93
12.34
11.87
12.31
27,615
+0.29(+2.43%)
Mar 11, 2004
11.93
12.27
11.86
12.02
33,790
+0.04(+0.36%)
Mar 10, 2004
12.02
12.09
11.93
11.97
37,519
+0.04(+0.36%)
Mar 09, 2004
11.87
12.09
11.87
11.93
66,416
-0.09(-0.71%)
Mar 08, 2004
12.28
12.28
12.02
12.02
37,170
-0.11(-0.92%)
Mar 05, 2004
11.05
12.35
10.80
12.13
55,813
+0.88(+7.86%)
Mar 04, 2004
11.19
11.30
10.82
11.24
53,366
+0.34(+3.08%)
Mar 03, 2004
11.16
11.20
10.78
10.91
60,707
-0.39(-3.47%)
Mar 02, 2004
11.83
11.85
11.20
11.30
63,037
-0.48(-4.11%)
Mar 01, 2004
11.40
11.78
11.40
11.78
55,347
+0.39(+3.39%)
Feb 27, 2004
10.66
11.45
10.45
11.40
51,735
+0.86(+8.14%)
Feb 26, 2004
11.28
11.76
10.47
10.54
152,175
-1.11(-9.51%)
Feb 25, 2004
12.16
12.22
11.41
11.65
42,763
-0.51(-4.23%)
Feb 24, 2004
12.62
12.62
11.93
12.16
49,754
-0.21(-1.73%)
Feb 23, 2004
12.65
12.70
12.27
12.38
37,170
-0.11(-0.90%)
Feb 20, 2004
12.30
12.98
12.10
12.49
34,257
+0.36(+2.98%)
Feb 19, 2004
12.49
12.62
12.13
12.13
27,382
-0.25(-2.01%)
Feb 18, 2004
12.57
12.57
12.34
12.38
25,051
-0.04(-0.35%)
Feb 17, 2004
12.40
12.90
12.34
12.42
65,717
-0.08(-0.62%)
Feb 13, 2004
12.70
13.09
12.14
12.50
79,583
+0.18(+1.46%)
Feb 12, 2004
12.10
13.04
11.96
12.32
34,257
+0.77(+6.68%)
Feb 11, 2004
11.24
12.02
11.24
11.54
17,128
-0.19(-1.60%)
Feb 10, 2004
10.89
11.73
10.69
11.73
54,415
+1.08(+10.14%)
Feb 09, 2004
10.73
10.90
10.51
10.65
17,128
+0.16(+1.48%)
Feb 06, 2004
10.51
10.56
9.878
10.50
41,364
+0.19(+1.83%)
Feb 05, 2004
10.57
10.80
9.870
10.31
34,956
+0.07(+0.67%)
Feb 04, 2004
11.16
11.24
10.24
10.24
41,248
-0.99(-8.79%)
Feb 03, 2004
11.15
11.71
10.56
11.23
42,646
-0.13(-1.13%)
Feb 02, 2004
11.47
11.59
11.16
11.35
68,514
-0.27(-2.36%)
Jan 30, 2004
12.22
12.22
11.50
11.63
33,674
-0.51(-4.17%)
Jan 29, 2004
12.44
12.72
12.02
12.14
27,382
-0.47(-3.74%)
Jan 28, 2004
13.12
13.13
12.45
12.61
49,404
-0.28(-2.20%)
Jan 27, 2004
13.29
13.29
12.73
12.89
26,217
-0.39(-2.91%)
Jan 26, 2004
12.19
13.28
12.19
13.28
14,681
+1.09(+8.94%)
Jan 23, 2004
12.20
12.36
12.13
12.19
137,727
-0.02(-0.15%)
Jan 22, 2004
12.74
12.74
12.20
12.20
22,488
-0.39(-3.06%)
Jan 21, 2004
12.29
12.59
12.29
12.59
55,347
-0.20(-1.54%)
Jan 20, 2004
13.27
13.27
12.44
12.79
45,909
-0.30(-2.30%)
Jan 16, 2004
13.22
13.47
12.80
13.09
30,528
+0.13(+0.99%)
Jan 15, 2004
12.49
13.20
12.36
12.96
65,535
+0.11(+0.87%)
Jan 14, 2004
12.36
12.92
12.19
12.85
89,360
+0.57(+4.69%)
Jan 13, 2004
11.88
12.29
11.85
12.27
37,961
+0.39(+3.32%)
Jan 12, 2004
11.71
12.11
11.64
11.88
79,044
-0.33(-2.66%)
Jan 09, 2004
12.39
12.47
12.10
12.20
84,974
-0.32(-2.54%)
Jan 08, 2004
12.17
12.67
12.17
12.52
31,817
+0.42(+3.47%)
Jan 07, 2004
11.59
12.40
11.59
12.10
23,944
+0.23(+1.95%)
Jan 06, 2004
10.90
12.36
10.90
11.87
109,063
+0.99(+9.07%)
Jan 05, 2004
10.70
10.88
10.58
10.88
49,288
+0.32(+3.01%)
Jan 02, 2004
10.49
10.74
10.46
10.56
27,265
+0.01(+0.08%)
Dec 31, 2003
10.60
10.73
10.47
10.56
42,763
-0.12(-1.12%)
Dec 30, 2003
10.32
10.68
10.32
10.68
121,733
+0.30(+2.90%)
Dec 29, 2003
10.10
10.44
10.03
10.38
32,884
+0.30(+2.98%)
Dec 26, 2003
9.870
10.13
9.870
10.08
17,319
-0.05(-0.51%)
Dec 24, 2003
9.878
10.26
9.878
10.13
86,486
-0.14(-1.34%)
Dec 23, 2003
10.04
10.29
9.732
10.26
140,452
+0.36(+3.64%)
Dec 22, 2003
9.655
10.12
9.655
9.904
78,199
-0.13(-1.28%)
Dec 19, 2003
9.955
10.07
9.500
10.03
35,564
+0.40(+4.19%)
Dec 18, 2003
9.535
9.870
9.509
9.629
176,526
-0.23(-2.35%)
Dec 17, 2003
9.762
9.870
9.509
9.861
15,993
-0.01(-0.09%)
Dec 16, 2003
9.500
9.955
9.500
9.870
24,525
+0.31(+3.23%)
Dec 15, 2003
10.21
10.47
9.561
9.561
20,648
-0.65(-6.39%)
Dec 12, 2003
10.27
10.27
9.981
10.21
26,676
+0.00(+0.00%)
Dec 11, 2003
9.724
10.25
9.843
10.21
18,094
+0.49(+5.03%)
Dec 10, 2003
10.34
10.34
9.724
9.724
11,724
-0.40(-3.98%)
Dec 09, 2003
10.26
10.44
10.13
10.13
24,085
-0.15(-1.50%)
Dec 08, 2003
10.40
10.40
10.26
10.28
41,508
+0.06(+0.59%)
Dec 05, 2003
10.36
10.72
10.11
10.22
20,621
-0.14(-1.33%)
Dec 04, 2003
10.56
10.60
9.852
10.36
36,578
-0.23(-2.19%)
Dec 03, 2003
11.09
11.27
10.59
10.59
54,254
-0.67(-5.95%)
Dec 02, 2003
12.00
12.00
11.26
11.26
31,928
-0.74(-6.15%)
Dec 01, 2003
11.17
12.08
11.17
12.00
46,153
+0.68(+5.99%)
Nov 28, 2003
11.53
11.65
11.32
11.32
3,207
-0.23(-2.00%)
Nov 26, 2003
11.56
11.59
11.11
11.55
9,619
+0.22(+1.96%)
Nov 25, 2003
10.69
11.59
10.69
11.33
24,408
+0.19(+1.69%)
Nov 24, 2003
10.35
11.16
10.34
11.14
29,784
+0.08(+0.70%)
Nov 21, 2003
10.93
11.06
10.93
11.06
22,838
+0.06(+0.55%)
Nov 20, 2003
10.75
11.15
10.32
11.00
22,263
+0.01(+0.08%)
Nov 19, 2003
10.26
11.05
10.26
10.99
8,530
+0.74(+7.20%)
Nov 18, 2003
10.54
10.54
10.25
10.26
15,626
+0.00(+0.00%)
Nov 17, 2003
10.83
10.83
10.21
10.26
31,144
-0.34(-3.24%)
Nov 14, 2003
10.74
11.08
10.47
10.60
37,406
-0.16(-1.51%)
Nov 13, 2003
10.68
10.97
10.37
10.76
48,493
+0.03(+0.32%)
Nov 12, 2003
10.77
10.93
10.68
10.73
65,196
+0.00(+0.00%)
Nov 11, 2003
10.93
10.93
10.64
10.73
33,348
-0.09(-0.79%)
Nov 10, 2003
10.74
10.96
10.73
10.81
34,740
-0.09(-0.79%)
Nov 07, 2003
10.94
11.08
10.81
10.90
33,505
-0.04(-0.39%)
Nov 06, 2003
10.93
10.94
10.77
10.94
22,589
+0.00(+0.00%)
Nov 05, 2003
10.84
10.94
10.75
10.94
12,969
+0.01(+0.08%)
Nov 04, 2003
10.97
10.98
10.75
10.93
12,887
+0.00(+0.00%)
Nov 03, 2003
10.93
10.94
10.20
10.93
61,388
+0.15(+1.43%)
Oct 31, 2003
10.76
11.02
10.55
10.78
18,759
+0.24(+2.28%)
Oct 30, 2003
10.60
10.65
10.54
10.54
3,728
-0.06(-0.57%)
Oct 29, 2003
10.08
10.60
9.750
10.60
20,110
+0.56(+5.56%)
Oct 28, 2003
9.771
10.08
9.689
10.04
26,100
+0.43(+4.47%)
Oct 27, 2003
8.634
9.809
8.634
9.611
20,973
+0.93(+10.66%)
Oct 24, 2003
8.822
8.925
8.617
8.685
12,700
-0.32(-3.53%)
Oct 23, 2003
8.651
9.252
8.608
9.003
15,846
+0.33(+3.86%)
Oct 22, 2003
9.063
9.187
8.668
8.668
32,392
-0.42(-4.63%)
Oct 21, 2003
9.535
9.535
9.011
9.089
18,389
-0.39(-4.08%)
Oct 20, 2003
9.698
9.818
9.432
9.475
22,991
-0.27(-2.73%)
Oct 17, 2003
9.732
10.05
9.698
9.741
29,272
-0.14(-1.39%)
Oct 16, 2003
9.767
9.955
9.767
9.878
14,025
+0.16(+1.68%)
Oct 15, 2003
10.08
10.08
9.689
9.715
12,403
-0.32(-3.17%)
Oct 14, 2003
9.432
10.05
9.432
10.03
27,855
+0.60(+6.37%)
Oct 13, 2003
8.998
9.483
8.934
9.432
29,822
+0.54(+6.08%)
Oct 10, 2003
9.312
9.475
8.814
8.891
27,968
-0.51(-5.47%)
Oct 09, 2003
8.917
9.423
8.788
9.406
35,459
+0.63(+7.14%)
Oct 08, 2003
8.788
9.054
8.762
8.780
54,126
-0.62(-6.58%)
Oct 07, 2003
9.586
9.621
9.106
9.397
48,485
-0.22(-2.32%)
Oct 06, 2003
8.599
9.621
8.599
9.621
23,033
+0.76(+8.52%)
Oct 03, 2003
9.011
9.089
8.591
8.865
27,073
+0.09(+0.98%)
Oct 02, 2003
8.977
9.003
8.617
8.780
35,771
-0.17(-1.92%)
Oct 01, 2003
8.711
8.968
8.368
8.951
53,721
+0.11(+1.26%)
Sep 30, 2003
8.651
8.840
8.488
8.840
27,256
+0.23(+2.69%)
Sep 29, 2003
8.453
8.891
8.368
8.608
19,920
+0.22(+2.66%)
Sep 26, 2003
8.411
8.831
8.153
8.385
43,498
+0.17(+2.08%)
Sep 25, 2003
8.463
8.840
8.214
8.214
72,151
-0.33(-3.81%)
Sep 24, 2003
8.943
8.925
8.436
8.539
63,638
-0.40(-4.51%)
Sep 23, 2003
9.063
9.380
8.943
8.943
29,250
-0.20(-2.16%)
Sep 22, 2003
9.269
9.521
8.917
9.140
45,960
-0.28(-3.01%)
Sep 19, 2003
9.569
9.921
9.286
9.423
44,910
-0.33(-3.35%)
Sep 18, 2003
9.921
10.43
9.458
9.749
68,037
-0.22(-2.24%)
Sep 17, 2003
10.21
10.32
9.895
9.972
11,185
-0.15(-1.53%)
Sep 16, 2003
10.25
10.32
10.08
10.13
16,349
-0.18(-1.75%)
Sep 15, 2003
10.42
10.42
10.21
10.31
31,111
+0.03(+0.33%)
Sep 12, 2003
10.62
10.62
10.17
10.27
78,068
-0.19(-1.80%)
Sep 11, 2003
10.22
10.46
9.998
10.46
33,091
+0.23(+2.27%)
Sep 10, 2003
10.21
10.62
10.21
10.23
46,608
+0.03(+0.34%)
Sep 09, 2003
10.26
10.49
10.19
10.20
55,463
-0.28(-2.70%)
Sep 08, 2003
10.49
10.81
10.26
10.48
31,810
-0.01(-0.08%)
Sep 05, 2003
10.51
10.92
10.38
10.49
27,964
-0.36(-3.32%)
Sep 04, 2003
10.28
10.85
10.28
10.85
43,112
+0.55(+5.33%)
Sep 03, 2003
9.947
10.58
9.947
10.30
86,924
+0.30(+3.00%)
Sep 02, 2003
9.612
10.12
9.612
9.998
27,498
+0.36(+3.74%)
Aug 29, 2003
9.621
9.870
9.612
9.638
18,410
-0.10(-1.06%)
Aug 28, 2003
9.732
9.998
9.595
9.741
29,479
-0.03(-0.35%)
Aug 27, 2003
10.06
10.14
9.612
9.775
26,100
-0.48(-4.69%)
Aug 26, 2003
9.616
10.26
9.586
10.26
29,712
+0.58(+5.94%)
Aug 25, 2003
9.552
9.767
9.552
9.681
20,857
-0.02(-0.18%)
Aug 22, 2003
10.04
10.26
9.655
9.698
34,956
-0.30(-3.00%)
Aug 21, 2003
9.827
9.998
9.500
9.998
31,111
+0.22(+2.28%)
Aug 20, 2003
9.706
9.775
9.475
9.775
27,848
+0.03(+0.35%)
Aug 19, 2003
9.526
9.741
8.900
9.741
23,304
+0.26(+2.71%)
Aug 18, 2003
8.805
9.483
8.754
9.483
82,962
+0.69(+7.80%)
Aug 15, 2003
8.960
9.011
8.797
8.797
16,312
-0.03(-0.39%)
Aug 14, 2003
8.986
8.994
8.797
8.831
19,342
+0.14(+1.58%)
Aug 13, 2003
8.745
8.874
8.368
8.694
16,196
-0.19(-2.13%)
Aug 12, 2003
8.771
8.883
8.582
8.883
28,780
+0.29(+3.40%)
Aug 11, 2003
8.539
8.814
8.539
8.591
20,274
+0.13(+1.52%)
Aug 08, 2003
8.325
8.668
8.153
8.462
25,284
+0.09(+1.13%)
Aug 07, 2003
7.724
8.617
7.518
8.368
290,718
-0.60(-6.70%)
Aug 06, 2003
9.252
9.784
8.968
8.968
21,672
-0.28(-3.06%)
Aug 05, 2003
9.526
9.741
9.252
9.252
29,712
-0.27(-2.88%)
Aug 04, 2003
9.878
9.955
9.500
9.526
26,217
-0.53(-5.29%)
Aug 01, 2003
10.26
10.45
10.06
10.06
45,514
-0.35(-3.38%)
Jul 31, 2003
9.998
10.50
9.569
10.41
56,046
+0.21(+2.10%)
Jul 30, 2003
10.25
10.30
9.741
10.20
56,978
-0.04(-0.42%)
Jul 29, 2003
10.26
10.26
9.955
10.24
17,361
+0.15(+1.53%)
Jul 28, 2003
9.672
10.30
9.672
10.08
34,839
+0.33(+3.34%)
Jul 25, 2003
9.809
10.30
9.578
9.758
34,490
-0.09(-0.96%)
Jul 24, 2003
10.27
10.30
9.440
9.852
33,441
-0.09(-0.95%)
Jul 23, 2003
10.10
10.25
9.681
9.947
60,241
-0.15(-1.53%)
Jul 22, 2003
9.878
10.34
9.500
10.10
45,093
-0.02(-0.18%)
Jul 21, 2003
10.47
10.47
9.535
10.12
128,056
+0.39(+3.98%)
Jul 18, 2003
8.582
9.955
8.385
9.732
150,544
+1.15(+13.40%)
Jul 17, 2003
7.836
8.797
7.741
8.582
89,487
+0.72(+9.17%)
Jul 16, 2003
8.076
8.522
7.844
7.861
63,270
-0.66(-7.75%)
Jul 15, 2003
9.226
9.389
8.153
8.522
62,921
-0.54(-5.97%)
Jul 14, 2003
9.741
9.741
8.556
9.063
100,324
-0.48(-5.04%)
Jul 11, 2003
8.865
10.30
8.762
9.543
222,088
+0.70(+7.86%)
Jul 10, 2003
8.325
8.960
8.239
8.848
63,503
+0.54(+6.51%)
Jul 09, 2003
7.612
8.316
7.612
8.308
69,912
+0.42(+5.33%)
Jul 08, 2003
7.381
7.913
7.381
7.887
59,425
+0.42(+5.63%)
Jul 07, 2003
7.672
7.724
7.424
7.466
216,145
-0.01(-0.11%)
Jul 03, 2003
7.587
7.681
7.449
7.475
21,672
-0.11(-1.47%)
Jul 02, 2003
7.552
7.724
7.518
7.587
40,199
+0.26(+3.51%)
Jul 01, 2003
7.552
7.552
7.166
7.329
48,356
-0.08(-1.04%)
Jun 30, 2003
7.501
7.561
7.355
7.406
38,792
-0.09(-1.26%)
Jun 27, 2003
7.475
7.715
7.466
7.501
33,063
-0.20(-2.56%)
Jun 26, 2003
7.449
7.715
7.312
7.698
23,420
+0.39(+5.28%)
Jun 25, 2003
7.364
7.509
7.295
7.312
169,304
-0.15(-2.07%)
Jun 24, 2003
7.535
7.578
7.372
7.466
15,613
-0.08(-1.02%)
Jun 23, 2003
7.921
8.007
7.484
7.544
60,124
-0.09(-1.12%)
Jun 20, 2003
7.654
7.724
7.398
7.630
55,929
+0.13(+1.72%)
Jun 19, 2003
7.398
7.724
7.381
7.501
22,838
+0.03(+0.34%)
Jun 18, 2003
7.466
7.527
7.389
7.475
21,090
-0.03(-0.46%)
Jun 17, 2003
7.329
7.587
7.192
7.509
78,884
+0.30(+4.17%)
Jun 16, 2003
7.209
7.501
7.046
7.209
134,930
-0.13(-1.75%)
Jun 13, 2003
7.630
7.630
7.338
7.338
26,217
-0.21(-2.73%)
Jun 12, 2003
7.578
7.655
7.441
7.544
35,888
+0.02(+0.24%)
Jun 11, 2003
7.381
7.526
7.286
7.526
43,811
+0.15(+2.08%)
Jun 10, 2003
7.226
7.406
7.200
7.372
45,559
+0.04(+0.59%)
Jun 09, 2003
7.501
7.501
7.252
7.329
42,879
+0.03(+0.47%)
Jun 06, 2003
7.286
7.492
7.097
7.295
51,968
+0.09(+1.31%)
Jun 05, 2003
7.097
7.286
7.012
7.200
78,534
+0.21(+3.07%)
Jun 04, 2003
7.123
7.321
6.840
6.986
89,604
-0.07(-0.97%)
Jun 03, 2003
7.269
7.269
6.771
7.055
134,348
+0.15(+2.10%)
Jun 02, 2003
6.797
7.158
6.797
6.910
221,971
-0.02(-0.36%)
May 30, 2003
7.115
7.243
6.788
6.934
182,238
+0.08(+1.15%)
May 29, 2003
7.158
7.209
6.720
6.855
100,790
-0.16(-2.32%)
May 28, 2003
7.106
7.252
7.012
7.018
75,621
-0.02(-0.27%)
May 27, 2003
7.020
7.140
6.891
7.037
29,246
+0.09(+1.36%)
May 23, 2003
7.252
7.424
6.849
6.943
61,173
+0.04(+0.62%)
May 22, 2003
7.080
7.080
6.771
6.900
54,881
-0.05(-0.74%)
May 21, 2003
6.488
6.977
6.368
6.952
87,506
+0.02(+0.25%)
May 20, 2003
6.874
6.943
6.540
6.934
52,783
+0.15(+2.28%)
May 19, 2003
6.651
6.952
6.540
6.780
94,614
+0.16(+2.46%)
May 16, 2003
6.874
7.046
6.617
6.617
158,118
-0.41(-5.86%)
May 15, 2003
6.788
7.080
6.780
7.029
112,675
+0.25(+3.67%)
May 14, 2003
7.132
7.132
6.780
6.780
125,376
-0.31(-4.36%)
May 13, 2003
7.218
7.226
7.003
7.089
51,152
-0.13(-1.78%)
May 12, 2003
7.252
7.364
7.218
7.218
57,444
-0.03(-0.47%)
May 09, 2003
7.346
7.346
7.037
7.252
56,046
+0.13(+1.81%)
May 08, 2003
7.037
7.346
7.037
7.123
62,688
-0.09(-1.31%)
May 07, 2003
7.166
7.252
6.977
7.218
276,270
+0.26(+3.70%)
May 06, 2003
6.909
7.046
6.823
6.960
112,209
+0.08(+1.12%)
May 05, 2003
7.295
7.295
6.823
6.883
61,056
-0.35(-4.86%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.