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

Carlisle Companies Inc (NY: CSL )

418.29 +1.12 (+0.27%)
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 (%)
Jul 30, 2004 13.19 13.21 13.06 13.08 428,317 -0.14(-1.04%)
Jul 29, 2004 12.98 13.24 12.98 13.22 512,281 +0.20(+1.52%)
Jul 28, 2004 13.12 13.12 12.91 13.02 407,447 -0.07(-0.50%)
Jul 27, 2004 13.11 13.16 13.01 13.09 370,075 +0.05(+0.38%)
Jul 26, 2004 13.23 13.30 12.99 13.04 391,673 -0.15(-1.16%)
Jul 23, 2004 13.37 13.41 13.16 13.19 291,449 -0.19(-1.43%)
Jul 22, 2004 13.36 13.44 13.25 13.38 367,891 +0.00(+0.03%)
Jul 21, 2004 13.78 13.81 13.37 13.38 304,068 -0.36(-2.64%)
Jul 20, 2004 13.65 13.80 13.56 13.74 411,815 +0.10(+0.74%)
Jul 19, 2004 13.74 13.78 13.59 13.64 507,428 -0.14(-1.05%)
Jul 16, 2004 13.72 13.87 13.52 13.78 902,014 +0.06(+0.45%)
Jul 15, 2004 13.16 13.85 13.08 13.72 1,689,972 +1.21(+9.63%)
Jul 14, 2004 12.48 12.61 12.40 12.52 273,006 +0.02(+0.13%)
Jul 13, 2004 12.40 12.50 12.38 12.50 256,747 +0.10(+0.78%)
Jul 12, 2004 12.42 12.48 12.29 12.40 119,637 -0.04(-0.28%)
Jul 09, 2004 12.26 12.46 12.26 12.44 172,540 +0.24(+1.98%)
Jul 08, 2004 12.39 12.39 12.17 12.20 290,721 -0.22(-1.76%)
Jul 07, 2004 12.51 12.56 12.41 12.42 303,098 -0.11(-0.87%)
Jul 06, 2004 12.67 12.67 12.49 12.53 208,698 -0.14(-1.14%)
Jul 02, 2004 12.69 12.69 12.61 12.67 302,612 -0.05(-0.37%)
Jul 01, 2004 12.83 12.83 12.56 12.72 341,683 -0.11(-0.85%)
Jun 30, 2004 12.70 12.83 12.49 12.83 375,171 +0.10(+0.79%)
Jun 29, 2004 12.52 12.82 12.52 12.72 157,251 +0.18(+1.41%)
Jun 28, 2004 12.54 12.56 12.47 12.55 264,027 +0.01(+0.08%)
Jun 25, 2004 12.36 12.54 12.31 12.54 329,549 +0.16(+1.33%)
Jun 24, 2004 12.42 12.42 12.33 12.37 219,618 -0.06(-0.46%)
Jun 23, 2004 12.21 12.43 12.19 12.43 161,134 +0.18(+1.48%)
Jun 22, 2004 12.18 12.25 12.02 12.25 153,369 +0.07(+0.56%)
Jun 21, 2004 12.22 12.23 12.16 12.18 130,315 -0.11(-0.91%)
Jun 18, 2004 12.00 12.33 12.00 12.29 138,808 +0.26(+2.16%)
Jun 17, 2004 12.05 12.12 11.90 12.03 244,613 -0.05(-0.38%)
Jun 16, 2004 12.04 12.09 12.00 12.08 195,351 -0.07(-0.56%)
Jun 15, 2004 12.10 12.24 12.09 12.15 204,815 +0.08(+0.70%)
Jun 14, 2004 12.30 12.30 12.06 12.06 177,151 -0.32(-2.56%)
Jun 10, 2004 12.20 12.41 12.20 12.38 141,720 +0.18(+1.45%)
Jun 09, 2004 12.35 12.41 12.19 12.20 238,547 -0.18(-1.46%)
Jun 08, 2004 12.27 12.40 12.23 12.38 140,507 +0.07(+0.57%)
Jun 07, 2004 12.14 12.32 12.14 12.31 157,737 +0.16(+1.36%)
Jun 04, 2004 12.01 12.20 12.01 12.15 132,741 +0.18(+1.48%)
Jun 03, 2004 12.16 12.16 11.96 11.97 104,834 -0.18(-1.51%)
Jun 02, 2004 12.22 12.27 12.14 12.15 206,271 -0.08(-0.67%)
Jun 01, 2004 12.06 12.29 12.03 12.24 252,136 +0.14(+1.19%)
May 28, 2004 11.87 12.11 11.85 12.09 283,198 +0.19(+1.59%)
May 27, 2004 11.82 11.94 11.80 11.90 242,672 +0.13(+1.10%)
May 26, 2004 11.66 11.78 11.62 11.77 273,006 +0.13(+1.13%)
May 25, 2004 11.56 11.68 11.55 11.64 242,672 +0.04(+0.36%)
May 24, 2004 11.65 11.76 11.52 11.60 240,488 +0.00(+0.02%)
May 21, 2004 11.63 11.79 11.55 11.60 210,639 -0.01(-0.11%)
May 20, 2004 11.58 11.64 11.54 11.61 152,155 +0.02(+0.14%)
May 19, 2004 11.50 11.78 11.50 11.59 292,663 +0.15(+1.28%)
May 18, 2004 11.40 11.46 11.39 11.45 324,938 +0.06(+0.56%)
May 17, 2004 11.41 11.47 11.30 11.38 437,296 -0.03(-0.25%)
May 14, 2004 11.49 11.56 11.40 11.41 275,918 -0.09(-0.81%)
May 13, 2004 11.49 11.58 11.45 11.51 178,121 -0.05(-0.39%)
May 12, 2004 11.64 11.64 11.39 11.55 345,808 -0.12(-1.04%)
May 11, 2004 11.59 11.69 11.52 11.67 192,196 +0.10(+0.89%)
May 10, 2004 11.72 11.72 11.34 11.57 471,755 -0.20(-1.68%)
May 07, 2004 12.13 12.14 11.77 11.77 184,188 -0.40(-3.32%)
May 06, 2004 12.23 12.23 12.03 12.17 168,172 -0.10(-0.81%)
May 05, 2004 12.18 12.34 12.17 12.27 123,277 +0.10(+0.85%)
May 04, 2004 12.39 12.39 12.10 12.17 401,380 -0.27(-2.15%)
May 03, 2004 12.19 12.43 12.14 12.43 303,583 +0.23(+1.86%)
Apr 30, 2004 12.36 12.38 12.09 12.21 274,948 -0.18(-1.41%)
Apr 29, 2004 12.39 12.49 12.24 12.38 379,054 -0.03(-0.23%)
Apr 28, 2004 12.56 12.56 12.36 12.41 243,885 -0.14(-1.15%)
Apr 27, 2004 12.71 12.77 12.53 12.56 231,752 -0.15(-1.20%)
Apr 26, 2004 12.60 12.76 12.58 12.71 275,190 +0.14(+1.10%)
Apr 23, 2004 12.84 12.85 12.52 12.57 415,940 -0.23(-1.80%)
Apr 22, 2004 12.82 12.86 12.69 12.80 509,855 -0.06(-0.43%)
Apr 21, 2004 12.63 12.94 12.53 12.86 345,080 +0.27(+2.11%)
Apr 20, 2004 13.13 13.19 12.59 12.59 473,211 -0.59(-4.50%)
Apr 19, 2004 12.93 13.25 12.87 13.18 539,218 +0.29(+2.27%)
Apr 16, 2004 12.96 13.00 12.75 12.89 699,867 -0.11(-0.87%)
Apr 15, 2004 12.57 13.21 12.35 13.01 1,921,967 +0.98(+8.14%)
Apr 14, 2004 11.96 12.09 11.87 12.03 467,144 +0.03(+0.26%)
Apr 13, 2004 12.13 12.13 11.89 12.00 282,470 -0.08(-0.70%)
Apr 12, 2004 11.94 12.13 11.94 12.08 289,993 +0.09(+0.79%)
Apr 08, 2004 12.03 12.07 11.89 11.99 239,275 -0.00(-0.03%)
Apr 07, 2004 11.99 12.07 11.85 11.99 349,205 +0.01(+0.07%)
Apr 06, 2004 12.00 12.00 11.94 11.98 239,760 -0.03(-0.26%)
Apr 05, 2004 11.89 12.02 11.50 12.01 195,594 +0.11(+0.94%)
Apr 02, 2004 11.97 12.01 11.83 11.90 404,292 +0.01(+0.12%)
Apr 01, 2004 11.69 11.90 11.69 11.89 275,190 +0.21(+1.84%)
Mar 31, 2004 11.82 11.82 11.60 11.67 354,544 -0.15(-1.31%)
Mar 30, 2004 11.83 11.85 11.71 11.83 290,479 -0.05(-0.43%)
Mar 29, 2004 11.65 11.90 11.65 11.88 295,332 +0.23(+2.00%)
Mar 26, 2004 11.72 11.82 11.64 11.65 391,188 -0.10(-0.88%)
Mar 25, 2004 11.60 11.75 11.50 11.75 293,633 +0.18(+1.57%)
Mar 24, 2004 11.70 11.72 11.51 11.57 276,404 -0.12(-1.01%)
Mar 23, 2004 11.81 11.84 11.62 11.68 745,004 -0.05(-0.39%)
Mar 22, 2004 11.76 11.79 11.59 11.73 519,804 -0.03(-0.28%)
Mar 19, 2004 11.61 11.82 11.60 11.76 486,073 +0.15(+1.30%)
Mar 18, 2004 11.60 11.70 11.39 11.61 273,734 +0.01(+0.11%)
Mar 17, 2004 11.31 11.69 11.31 11.60 295,817 +0.31(+2.77%)
Mar 16, 2004 11.38 11.43 11.23 11.29 156,766 +0.01(+0.05%)
Mar 15, 2004 11.49 11.49 11.28 11.28 301,156 -0.24(-2.06%)
Mar 12, 2004 11.32 11.52 11.32 11.52 310,863 +0.25(+2.18%)
Mar 11, 2004 11.37 11.49 11.26 11.27 264,755 -0.12(-1.07%)
Mar 10, 2004 11.62 11.64 11.36 11.39 461,563 -0.20(-1.69%)
Mar 09, 2004 11.63 11.64 11.56 11.59 281,985 -0.01(-0.05%)
Mar 08, 2004 11.63 11.70 11.56 11.60 187,828 -0.00(-0.04%)
Mar 05, 2004 11.59 11.67 11.59 11.60 310,135 +0.01(+0.09%)
Mar 04, 2004 11.64 11.66 11.58 11.59 238,061 -0.01(-0.09%)
Mar 03, 2004 11.68 11.68 11.54 11.60 354,059 -0.10(-0.86%)
Mar 02, 2004 11.75 11.81 11.62 11.70 499,420 -0.03(-0.23%)
Mar 01, 2004 11.74 11.81 11.72 11.73 386,092 -0.01(-0.05%)
Feb 27, 2004 11.74 11.78 11.71 11.73 449,186 +0.00(+0.00%)
Feb 26, 2004 11.71 11.74 11.67 11.73 139,051 +0.01(+0.09%)
Feb 25, 2004 11.72 11.77 11.67 11.72 342,168 +0.03(+0.25%)
Feb 24, 2004 11.74 11.81 11.66 11.69 359,640 -0.07(-0.58%)
Feb 23, 2004 11.75 11.82 11.74 11.76 390,702 -0.03(-0.23%)
Feb 20, 2004 11.82 11.85 11.65 11.79 240,245 -0.03(-0.28%)
Feb 19, 2004 11.88 11.92 11.80 11.82 456,224 -0.06(-0.47%)
Feb 18, 2004 12.16 12.21 11.83 11.88 613,961 -0.30(-2.45%)
Feb 17, 2004 12.00 12.20 12.00 12.18 714,670 +0.19(+1.55%)
Feb 13, 2004 12.04 12.11 11.95 11.99 455,011 -0.15(-1.21%)
Feb 12, 2004 12.19 12.23 12.10 12.14 378,569 -0.05(-0.41%)
Feb 11, 2004 12.02 12.21 11.89 12.19 498,692 +0.13(+1.06%)
Feb 10, 2004 12.33 12.36 12.01 12.06 679,725 -0.37(-2.98%)
Feb 09, 2004 12.05 12.51 12.05 12.43 685,064 +0.41(+3.43%)
Feb 06, 2004 11.89 12.02 11.86 12.02 699,139 +0.15(+1.27%)
Feb 05, 2004 11.99 12.10 11.77 11.87 1,308,733 +0.11(+0.93%)
Feb 04, 2004 11.88 11.88 11.73 11.76 554,749 -0.12(-1.01%)
Feb 03, 2004 11.93 12.00 11.86 11.88 427,589 -0.02(-0.21%)
Feb 02, 2004 11.95 12.00 11.90 11.90 805,187 -0.08(-0.67%)
Jan 30, 2004 12.03 12.10 11.97 11.98 473,696 -0.09(-0.77%)
Jan 29, 2004 12.27 12.35 12.03 12.08 494,324 -0.25(-1.99%)
Jan 28, 2004 12.63 12.63 12.31 12.32 372,017 -0.25(-1.95%)
Jan 27, 2004 12.70 12.73 12.55 12.57 406,233 -0.13(-1.02%)
Jan 26, 2004 12.66 12.72 12.49 12.70 406,961 +0.02(+0.19%)
Jan 23, 2004 12.74 12.74 12.64 12.67 186,129 -0.06(-0.49%)
Jan 22, 2004 12.86 12.86 12.73 12.73 212,581 -0.13(-1.01%)
Jan 21, 2004 12.94 12.94 12.79 12.86 224,714 -0.06(-0.43%)
Jan 20, 2004 12.98 12.98 12.81 12.92 391,430 -0.06(-0.46%)
Jan 16, 2004 12.98 13.03 12.93 12.98 339,013 -0.01(-0.10%)
Jan 15, 2004 13.02 13.02 12.90 12.99 329,549 -0.07(-0.55%)
Jan 14, 2004 12.97 13.10 12.96 13.06 138,566 +0.09(+0.70%)
Jan 13, 2004 12.98 13.00 12.94 12.97 237,576 -0.01(-0.10%)
Jan 12, 2004 12.91 13.00 12.90 12.98 579,016 +0.05(+0.37%)
Jan 09, 2004 12.93 13.08 12.89 12.94 248,011 -0.01(-0.09%)
Jan 08, 2004 12.91 12.95 12.78 12.95 320,327 +0.08(+0.64%)
Jan 07, 2004 12.77 12.85 12.72 12.87 275,918 +0.06(+0.48%)
Jan 06, 2004 12.62 12.84 12.61 12.81 297,516 +0.17(+1.37%)
Jan 05, 2004 12.52 12.65 12.50 12.63 369,590 +0.07(+0.56%)
Jan 02, 2004 12.53 12.59 12.50 12.56 260,873 +0.02(+0.18%)
Dec 31, 2003 12.61 12.64 12.44 12.54 189,284 -0.07(-0.57%)
Dec 30, 2003 12.62 12.65 12.56 12.61 128,131 -0.04(-0.31%)
Dec 29, 2003 12.56 12.66 12.58 12.65 127,403 +0.09(+0.74%)
Dec 26, 2003 12.59 12.67 12.56 12.56 51,931 -0.07(-0.59%)
Dec 24, 2003 12.52 12.68 12.50 12.63 55,329 +0.13(+1.07%)
Dec 23, 2003 12.57 12.59 12.48 12.50 165,988 -0.11(-0.88%)
Dec 22, 2003 12.48 12.61 12.43 12.61 252,379 +0.14(+1.16%)
Dec 19, 2003 12.62 12.67 12.46 12.47 350,904 -0.20(-1.61%)
Dec 18, 2003 12.29 12.67 12.24 12.67 208,213 +0.35(+2.81%)
Dec 17, 2003 12.38 12.40 12.28 12.32 215,007 -0.00(-0.02%)
Dec 16, 2003 12.37 12.39 12.23 12.33 192,196 -0.09(-0.71%)
Dec 15, 2003 12.57 12.63 12.41 12.41 274,705 -0.16(-1.28%)
Dec 12, 2003 12.42 12.62 12.36 12.57 244,128 +0.15(+1.21%)
Dec 11, 2003 12.16 12.42 12.16 12.42 212,581 +0.27(+2.20%)
Dec 10, 2003 12.40 12.40 12.16 12.16 218,162 -0.25(-2.04%)
Dec 09, 2003 12.47 12.49 12.36 12.41 136,624 -0.01(-0.08%)
Dec 08, 2003 12.55 12.56 12.29 12.42 338,285 -0.12(-0.99%)
Dec 05, 2003 12.51 12.54 12.47 12.54 161,134 -0.01(-0.12%)
Dec 04, 2003 12.57 12.59 12.50 12.56 427,831 -0.02(-0.20%)
Dec 03, 2003 12.47 12.66 12.47 12.58 291,449 +0.13(+1.01%)
Dec 02, 2003 12.46 12.46 12.42 12.46 290,721 -0.01(-0.05%)
Dec 01, 2003 12.12 12.50 12.12 12.46 376,142 +0.34(+2.79%)
Nov 28, 2003 12.24 12.25 12.12 12.13 289,508 -0.14(-1.16%)
Nov 26, 2003 12.15 12.28 12.14 12.27 339,741 +0.11(+0.92%)
Nov 25, 2003 11.88 12.22 11.88 12.16 405,991 +0.32(+2.70%)
Nov 24, 2003 11.59 11.88 11.59 11.84 366,192 +0.29(+2.53%)
Nov 21, 2003 11.52 11.58 11.52 11.54 283,198 +0.07(+0.59%)
Nov 20, 2003 11.45 11.52 11.39 11.48 327,608 +0.01(+0.09%)
Nov 19, 2003 11.57 11.57 11.41 11.47 443,605 -0.10(-0.89%)
Nov 18, 2003 11.86 11.87 11.53 11.57 322,026 -0.25(-2.14%)
Nov 17, 2003 11.66 11.82 11.58 11.82 418,852 +0.03(+0.26%)
Nov 14, 2003 11.93 12.00 11.73 11.79 237,091 -0.21(-1.73%)
Nov 13, 2003 11.95 12.05 11.90 12.00 199,476 +0.04(+0.29%)
Nov 12, 2003 11.75 11.96 11.75 11.96 190,740 +0.23(+2.00%)
Nov 11, 2003 11.70 11.81 11.62 11.73 292,177 +0.02(+0.19%)
Nov 10, 2003 11.91 11.91 11.71 11.71 524,658 -0.17(-1.46%)
Nov 07, 2003 11.92 11.93 11.81 11.88 875,562 -0.19(-1.55%)
Nov 06, 2003 11.87 12.08 11.87 12.07 295,332 +0.18(+1.51%)
Nov 05, 2003 11.83 11.93 11.80 11.89 383,665 +0.07(+0.61%)
Nov 04, 2003 11.89 11.83 11.68 11.82 728,605 -0.07(-0.62%)
Nov 03, 2003 11.74 11.92 11.72 11.89 478,914 +0.07(+0.63%)
Oct 31, 2003 11.99 12.02 11.82 11.82 857,119 -0.15(-1.29%)
Oct 30, 2003 11.77 11.97 11.77 11.97 550,866 +0.20(+1.73%)
Oct 29, 2003 11.89 11.89 11.76 11.77 773,154 -0.12(-1.02%)
Oct 28, 2003 11.44 11.93 11.44 11.89 918,030 +0.41(+3.59%)
Oct 27, 2003 11.10 11.51 11.08 11.48 673,173 +0.42(+3.78%)
Oct 24, 2003 10.88 11.11 10.87 11.06 529,026 +0.06(+0.56%)
Oct 23, 2003 10.86 11.04 10.83 11.00 344,109 +0.14(+1.27%)
Oct 22, 2003 11.04 11.07 10.85 10.86 364,979 -0.22(-1.99%)
Oct 21, 2003 10.93 11.13 10.93 11.08 385,849 +0.15(+1.40%)
Oct 20, 2003 10.79 10.93 10.77 10.93 487,286 +0.14(+1.26%)
Oct 17, 2003 10.72 10.99 10.70 10.79 550,866 +0.07(+0.62%)
Oct 16, 2003 10.87 10.87 10.62 10.72 1,323,536 -0.17(-1.57%)
Oct 15, 2003 10.20 10.92 10.15 10.90 1,508,210 +1.25(+13.02%)
Oct 14, 2003 9.601 9.674 9.601 9.641 270,337 +0.05(+0.49%)
Oct 13, 2003 9.614 9.634 9.591 9.593 261,601 -0.02(-0.21%)
Oct 10, 2003 9.622 9.649 9.571 9.614 94,884 +0.03(+0.32%)
Oct 09, 2003 9.622 9.678 9.556 9.583 374,929 +0.00(+0.02%)
Oct 08, 2003 9.509 9.591 9.509 9.581 245,584 +0.10(+1.09%)
Oct 07, 2003 9.395 9.564 9.385 9.478 812,953 +0.07(+0.74%)
Oct 06, 2003 9.334 9.455 9.334 9.408 297,273 +0.08(+0.88%)
Oct 03, 2003 9.364 9.416 9.286 9.325 336,344 +0.00(+0.02%)
Oct 02, 2003 9.255 9.323 9.245 9.323 165,017 +0.07(+0.78%)
Oct 01, 2003 8.983 9.251 8.983 9.251 194,380 +0.26(+2.93%)
Sep 30, 2003 9.119 9.119 8.963 8.987 295,817 -0.14(-1.56%)
Sep 29, 2003 9.160 9.160 9.080 9.130 236,363 -0.01(-0.07%)
Sep 26, 2003 9.097 9.160 9.097 9.136 430,743 +0.01(+0.09%)
Sep 25, 2003 9.231 9.251 9.121 9.128 313,290 -0.12(-1.34%)
Sep 24, 2003 9.344 9.344 9.241 9.251 296,545 -0.09(-0.97%)
Sep 23, 2003 9.362 9.393 9.294 9.342 348,963 +0.03(+0.31%)
Sep 22, 2003 9.334 9.334 9.193 9.313 425,405 -0.04(-0.44%)
Sep 19, 2003 9.334 9.354 9.292 9.354 205,058 -0.01(-0.15%)
Sep 18, 2003 9.282 9.375 9.280 9.369 198,020 +0.08(+0.82%)
Sep 17, 2003 9.416 9.416 9.282 9.292 412,786 -0.14(-1.53%)
Sep 16, 2003 9.206 9.437 9.206 9.437 447,730 +0.23(+2.51%)
Sep 15, 2003 9.309 9.323 9.181 9.206 275,676 -0.10(-1.11%)
Sep 12, 2003 9.204 9.321 9.134 9.309 395,799 +0.11(+1.16%)
Sep 11, 2003 9.117 9.261 9.117 9.202 258,931 +0.08(+0.93%)
Sep 10, 2003 9.369 9.377 9.070 9.117 391,430 -0.23(-2.43%)
Sep 09, 2003 9.354 9.422 9.327 9.344 411,330 -0.04(-0.37%)
Sep 08, 2003 9.214 9.406 9.214 9.379 289,508 +0.21(+2.25%)
Sep 05, 2003 9.346 9.346 9.144 9.173 333,674 -0.17(-1.83%)
Sep 04, 2003 9.437 9.455 9.315 9.344 162,347 -0.12(-1.28%)
Sep 03, 2003 9.488 9.548 9.422 9.465 473,696 +0.02(+0.24%)
Sep 02, 2003 9.416 9.461 9.327 9.443 503,788 +0.07(+0.75%)
Aug 29, 2003 9.189 9.373 9.169 9.373 262,329 +0.16(+1.79%)
Aug 28, 2003 9.169 9.241 9.029 9.208 246,312 +0.08(+0.83%)
Aug 27, 2003 9.045 9.158 8.987 9.132 205,301 +0.09(+1.05%)
Aug 26, 2003 9.045 9.086 8.992 9.037 394,585 -0.05(-0.57%)
Aug 25, 2003 9.035 9.109 9.035 9.088 242,187 +0.01(+0.14%)
Aug 22, 2003 9.323 9.323 9.076 9.076 228,597 -0.17(-1.85%)
Aug 21, 2003 9.169 9.268 9.158 9.247 171,326 +0.10(+1.10%)
Aug 20, 2003 9.189 9.249 9.086 9.146 567,125 -0.06(-0.60%)
Aug 19, 2003 9.128 9.202 9.107 9.202 286,353 +0.11(+1.16%)
Aug 18, 2003 9.200 9.200 9.024 9.097 376,627 -0.12(-1.25%)
Aug 15, 2003 9.051 9.212 9.024 9.212 88,090 +0.11(+1.15%)
Aug 14, 2003 9.132 9.142 9.022 9.107 386,334 +0.01(+0.14%)
Aug 13, 2003 9.029 9.095 8.989 9.095 221,802 +0.05(+0.52%)
Aug 12, 2003 9.035 9.047 8.952 9.047 179,820 +0.04(+0.48%)
Aug 11, 2003 9.004 9.117 8.944 9.004 181,519 +0.04(+0.46%)
Aug 08, 2003 8.952 9.014 8.921 8.963 207,485 +0.01(+0.09%)
Aug 07, 2003 8.963 9.006 8.882 8.954 393,614 +0.07(+0.81%)
Aug 06, 2003 8.952 8.975 8.788 8.882 388,033 -0.05(-0.58%)
Aug 05, 2003 9.024 9.031 8.919 8.934 426,861 -0.05(-0.50%)
Aug 04, 2003 8.911 9.010 8.806 8.979 388,276 +0.04(+0.41%)
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.