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

Barnes Group (NY: B )

38.49 -0.11 (-0.28%)
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 (%)
Aug 31, 2005 6.981 7.056 6.870 7.052 309,428 +0.07(+1.02%)
Aug 30, 2005 7.032 7.032 6.940 6.981 254,881 -0.13(-1.87%)
Aug 29, 2005 6.929 7.113 6.929 7.113 118,145 +0.16(+2.23%)
Aug 26, 2005 7.017 7.028 6.942 6.958 189,081 -0.00(-0.03%)
Aug 25, 2005 6.981 7.019 6.952 6.960 96,130 -0.04(-0.53%)
Aug 24, 2005 6.970 7.042 6.950 6.997 260,996 +0.01(+0.15%)
Aug 23, 2005 7.103 7.103 6.970 6.987 365,688 -0.15(-2.06%)
Aug 22, 2005 7.097 7.134 7.073 7.134 269,557 +0.05(+0.69%)
Aug 19, 2005 7.101 7.150 7.062 7.085 119,613 +0.00(+0.06%)
Aug 18, 2005 7.003 7.171 6.950 7.081 379,631 +0.08(+1.08%)
Aug 17, 2005 6.903 7.026 6.848 7.005 288,392 +0.05(+0.73%)
Aug 16, 2005 7.015 7.015 6.942 6.954 189,081 -0.05(-0.67%)
Aug 15, 2005 6.987 7.062 6.909 7.001 454,970 +0.05(+0.68%)
Aug 12, 2005 7.144 7.158 6.911 6.954 505,604 -0.20(-2.86%)
Aug 11, 2005 7.222 7.222 7.093 7.158 518,323 -0.07(-0.99%)
Aug 10, 2005 7.183 7.263 7.095 7.230 299,155 +0.10(+1.38%)
Aug 09, 2005 7.201 7.218 7.075 7.132 154,102 -0.05(-0.74%)
Aug 08, 2005 7.148 7.222 7.148 7.185 271,270 +0.06(+0.83%)
Aug 05, 2005 7.271 7.281 7.113 7.126 373,516 -0.15(-2.00%)
Aug 04, 2005 7.195 7.281 7.187 7.271 355,904 +0.05(+0.74%)
Aug 03, 2005 7.134 7.267 7.132 7.218 428,308 +0.03(+0.46%)
Aug 02, 2005 7.105 7.232 7.083 7.185 637,937 +0.10(+1.44%)
Aug 01, 2005 7.009 7.144 7.009 7.083 1,141,584 +0.12(+1.79%)
Jul 29, 2005 7.073 7.079 6.909 6.958 657,994 -0.10(-1.45%)
Jul 28, 2005 6.983 7.060 6.950 7.060 1,406,983 +0.09(+1.35%)
Jul 27, 2005 7.001 7.062 6.950 6.966 1,369,314 -0.04(-0.64%)
Jul 26, 2005 7.113 7.169 7.001 7.011 1,114,432 -0.08(-1.12%)
Jul 25, 2005 7.205 7.216 7.028 7.091 925,595 -0.27(-3.72%)
Jul 22, 2005 7.165 7.414 7.165 7.365 521,503 +0.28(+3.98%)
Jul 21, 2005 7.604 7.616 7.011 7.083 421,948 -0.42(-5.56%)
Jul 20, 2005 7.011 7.532 7.011 7.500 354,436 +0.52(+7.44%)
Jul 19, 2005 6.981 7.075 6.942 6.981 162,664 +0.06(+0.89%)
Jul 18, 2005 7.011 7.044 6.915 6.919 376,940 -0.11(-1.54%)
Jul 15, 2005 6.940 7.028 6.829 7.028 166,088 +0.05(+0.70%)
Jul 14, 2005 6.991 7.040 6.956 6.979 151,656 +0.00(+0.00%)
Jul 13, 2005 6.974 6.997 6.899 6.979 170,491 +0.03(+0.41%)
Jul 12, 2005 6.991 7.032 6.950 6.950 136,735 -0.09(-1.22%)
Jul 11, 2005 7.173 7.177 7.036 7.036 245,830 -0.15(-2.10%)
Jul 08, 2005 7.019 7.187 6.995 7.187 147,743 +0.18(+2.63%)
Jul 07, 2005 6.880 7.052 6.776 7.003 197,887 +0.04(+0.59%)
Jul 06, 2005 6.964 7.154 6.954 6.962 188,592 -0.00(-0.03%)
Jul 05, 2005 6.786 6.964 6.737 6.964 240,694 +0.19(+2.81%)
Jul 01, 2005 6.776 6.803 6.709 6.774 128,663 +0.01(+0.12%)
Jun 30, 2005 6.807 6.827 6.731 6.766 129,397 -0.02(-0.30%)
Jun 29, 2005 6.831 6.852 6.735 6.786 157,772 -0.04(-0.60%)
Jun 28, 2005 6.831 6.868 6.799 6.827 243,140 +0.03(+0.45%)
Jun 27, 2005 6.776 6.825 6.745 6.797 113,008 +0.05(+0.73%)
Jun 24, 2005 6.807 6.835 6.725 6.748 310,896 -0.07(-0.96%)
Jun 23, 2005 6.946 6.960 6.809 6.813 167,800 -0.15(-2.17%)
Jun 22, 2005 6.970 7.103 6.852 6.964 369,602 +0.03(+0.50%)
Jun 21, 2005 6.776 7.001 6.772 6.929 271,270 +0.14(+2.11%)
Jun 20, 2005 6.745 6.835 6.737 6.786 178,319 +0.00(+0.00%)
Jun 17, 2005 6.827 6.897 6.745 6.786 357,371 -0.07(-0.95%)
Jun 16, 2005 6.831 6.907 6.801 6.852 196,909 +0.02(+0.27%)
Jun 15, 2005 6.770 6.846 6.745 6.833 283,255 +0.08(+1.18%)
Jun 14, 2005 6.731 6.760 6.674 6.754 327,529 -0.01(-0.21%)
Jun 13, 2005 6.553 6.786 6.492 6.768 312,364 +0.21(+3.24%)
Jun 10, 2005 6.472 6.557 6.418 6.555 271,270 +0.08(+1.29%)
Jun 09, 2005 6.296 6.492 6.255 6.472 339,760 +0.15(+2.39%)
Jun 08, 2005 6.441 6.455 6.286 6.320 158,750 -0.16(-2.40%)
Jun 07, 2005 6.259 6.508 6.259 6.476 243,873 +0.25(+3.94%)
Jun 06, 2005 6.081 6.234 6.081 6.230 142,850 +0.02(+0.33%)
Jun 03, 2005 6.245 6.245 6.071 6.210 130,865 -0.03(-0.56%)
Jun 02, 2005 6.136 6.245 6.102 6.245 140,649 +0.10(+1.66%)
Jun 01, 2005 6.263 6.263 6.065 6.142 220,146 -0.13(-2.05%)
May 31, 2005 6.224 6.304 6.179 6.271 134,045 +0.03(+0.52%)
May 27, 2005 6.087 6.310 6.087 6.239 201,312 +0.14(+2.24%)
May 26, 2005 5.985 6.114 5.985 6.102 90,749 +0.10(+1.70%)
May 25, 2005 6.194 6.206 5.997 5.999 142,606 -0.19(-3.14%)
May 24, 2005 6.167 6.224 6.106 6.194 100,533 -0.05(-0.82%)
May 23, 2005 6.173 6.294 6.100 6.245 188,103 +0.09(+1.49%)
May 20, 2005 6.122 6.194 5.944 6.153 146,764 +0.04(+0.67%)
May 19, 2005 6.459 6.459 6.081 6.112 116,922 -0.15(-2.45%)
May 18, 2005 6.071 6.284 6.040 6.265 180,031 +0.21(+3.55%)
May 17, 2005 6.030 6.077 5.948 6.051 170,736 +0.01(+0.17%)
May 16, 2005 5.952 6.059 5.938 6.040 113,008 +0.11(+1.90%)
May 13, 2005 6.122 6.173 5.850 5.928 185,901 -0.19(-3.17%)
May 12, 2005 6.167 6.216 6.112 6.122 152,390 -0.03(-0.50%)
May 11, 2005 6.153 6.169 6.083 6.153 83,900 +0.02(+0.27%)
May 10, 2005 6.275 6.288 6.134 6.136 90,015 -0.18(-2.85%)
May 09, 2005 6.265 6.329 6.228 6.316 129,886 +0.06(+1.01%)
May 06, 2005 6.275 6.316 6.202 6.253 85,123 +0.08(+1.26%)
May 05, 2005 6.337 6.339 6.122 6.175 243,384 -0.26(-3.97%)
May 04, 2005 6.122 6.431 6.095 6.431 325,572 +0.35(+5.75%)
May 03, 2005 6.147 6.173 6.051 6.081 163,887 -0.07(-1.06%)
May 02, 2005 5.887 6.177 5.887 6.147 510,007 +0.27(+4.59%)
Apr 29, 2005 6.032 6.065 5.838 5.877 362,508 -0.12(-2.08%)
Apr 28, 2005 6.218 6.222 5.963 6.001 229,197 -0.26(-4.11%)
Apr 27, 2005 6.234 6.331 6.142 6.259 260,751 -0.07(-1.16%)
Apr 26, 2005 6.367 6.418 6.249 6.333 548,165 -0.03(-0.55%)
Apr 25, 2005 6.112 6.367 6.091 6.367 536,914 +0.38(+6.31%)
Apr 22, 2005 5.846 6.108 5.830 5.989 497,776 +0.07(+1.21%)
Apr 21, 2005 5.550 6.028 5.542 5.918 547,676 +0.55(+10.20%)
Apr 20, 2005 5.503 5.503 5.364 5.370 150,922 -0.11(-2.05%)
Apr 19, 2005 5.468 5.505 5.407 5.482 152,390 -0.00(-0.04%)
Apr 18, 2005 5.233 5.490 5.223 5.484 269,802 +0.27(+5.22%)
Apr 15, 2005 5.202 5.245 5.172 5.212 205,470 +0.01(+0.20%)
Apr 14, 2005 5.294 5.356 5.202 5.202 154,102 -0.07(-1.36%)
Apr 13, 2005 5.427 5.427 5.270 5.274 70,936 -0.14(-2.64%)
Apr 12, 2005 5.335 5.425 5.278 5.417 103,224 +0.06(+1.18%)
Apr 11, 2005 5.372 5.384 5.315 5.353 118,145 -0.02(-0.34%)
Apr 08, 2005 5.488 5.497 5.370 5.372 106,648 -0.13(-2.45%)
Apr 07, 2005 5.447 5.509 5.439 5.507 53,569 +0.05(+0.94%)
Apr 06, 2005 5.499 5.527 5.456 5.456 173,182 -0.03(-0.60%)
Apr 05, 2005 5.513 5.529 5.478 5.488 175,628 -0.04(-0.67%)
Apr 04, 2005 5.519 5.550 5.464 5.525 132,822 +0.01(+0.11%)
Apr 01, 2005 5.554 5.568 5.474 5.519 338,292 -0.03(-0.63%)
Mar 31, 2005 5.539 5.554 5.507 5.554 238,003 -0.00(-0.07%)
Mar 30, 2005 5.507 5.558 5.507 5.558 102,001 +0.05(+0.97%)
Mar 29, 2005 5.570 5.580 5.488 5.505 172,693 -0.08(-1.36%)
Mar 28, 2005 5.644 5.662 5.562 5.580 183,455 -0.06(-1.09%)
Mar 24, 2005 5.519 5.691 5.519 5.642 135,268 +0.07(+1.28%)
Mar 23, 2005 5.631 5.652 5.556 5.570 108,605 -0.07(-1.27%)
Mar 22, 2005 5.723 5.760 5.613 5.642 202,290 -0.20(-3.46%)
Mar 21, 2005 5.634 5.844 5.634 5.844 163,642 +0.22(+3.89%)
Mar 18, 2005 5.801 5.807 5.625 5.625 321,903 -0.17(-2.93%)
Mar 17, 2005 5.717 5.795 5.717 5.795 111,296 +0.08(+1.32%)
Mar 16, 2005 5.707 5.750 5.703 5.719 270,780 -0.01(-0.14%)
Mar 15, 2005 5.744 5.920 5.723 5.728 340,738 +0.01(+0.21%)
Mar 14, 2005 5.519 5.732 5.519 5.715 269,068 +0.17(+3.10%)
Mar 11, 2005 5.529 5.560 5.509 5.544 135,268 +0.02(+0.44%)
Mar 10, 2005 5.589 5.593 5.519 5.519 187,369 -0.08(-1.39%)
Mar 09, 2005 5.621 5.640 5.580 5.597 130,375 -0.03(-0.62%)
Mar 08, 2005 5.666 5.715 5.621 5.631 216,967 -0.04(-0.72%)
Mar 07, 2005 5.564 5.683 5.564 5.672 201,067 +0.12(+2.13%)
Mar 04, 2005 5.488 5.560 5.484 5.554 123,526 +0.05(+0.97%)
Mar 03, 2005 5.480 5.511 5.437 5.501 149,210 +0.02(+0.41%)
Mar 02, 2005 5.468 5.513 5.421 5.478 181,009 +0.01(+0.26%)
Mar 01, 2005 5.458 5.490 5.432 5.464 181,254 +0.01(+0.19%)
Feb 28, 2005 5.376 5.468 5.366 5.454 170,980 +0.06(+1.14%)
Feb 25, 2005 5.315 5.433 5.311 5.392 176,606 +0.11(+2.05%)
Feb 24, 2005 5.223 5.300 5.172 5.284 182,232 -0.01(-0.19%)
Feb 23, 2005 5.264 5.335 5.208 5.294 218,190 +0.00(+0.00%)
Feb 22, 2005 5.192 5.311 5.110 5.294 304,292 +0.21(+4.23%)
Feb 18, 2005 5.114 5.137 5.049 5.080 89,037 -0.03(-0.60%)
Feb 17, 2005 5.145 5.159 5.069 5.110 164,621 -0.07(-1.34%)
Feb 16, 2005 5.145 5.194 5.120 5.180 110,562 +0.02(+0.40%)
Feb 15, 2005 5.200 5.235 5.108 5.159 162,174 -0.04(-0.71%)
Feb 14, 2005 5.147 5.200 5.147 5.196 80,965 +0.04(+0.83%)
Feb 11, 2005 5.186 5.188 5.137 5.153 165,844 -0.04(-0.71%)
Feb 10, 2005 5.159 5.202 5.143 5.190 131,354 +0.03(+0.59%)
Feb 09, 2005 5.274 5.288 5.157 5.159 150,678 -0.13(-2.51%)
Feb 08, 2005 5.243 5.292 5.223 5.292 63,842 +0.03(+0.54%)
Feb 07, 2005 5.294 5.296 5.243 5.264 75,828 -0.04(-0.81%)
Feb 04, 2005 5.253 5.315 5.253 5.306 56,993 +0.05(+1.01%)
Feb 03, 2005 5.235 5.268 5.172 5.253 105,425 +0.02(+0.43%)
Feb 02, 2005 5.182 5.231 5.139 5.231 101,756 +0.03(+0.55%)
Feb 01, 2005 5.243 5.257 5.196 5.202 157,282 -0.04(-0.78%)
Jan 31, 2005 5.141 5.249 5.141 5.243 173,671 +0.14(+2.76%)
Jan 28, 2005 5.084 5.122 5.069 5.102 202,046 +0.02(+0.44%)
Jan 27, 2005 5.010 5.114 4.977 5.080 158,995 +0.05(+1.02%)
Jan 26, 2005 4.926 5.028 4.916 5.028 172,448 +0.10(+2.07%)
Jan 25, 2005 4.875 4.977 4.873 4.926 110,073 +0.05(+1.05%)
Jan 24, 2005 4.910 4.951 4.873 4.875 112,764 -0.03(-0.58%)
Jan 21, 2005 4.918 4.949 4.879 4.904 146,275 -0.03(-0.58%)
Jan 20, 2005 4.936 4.957 4.894 4.932 128,908 -0.02(-0.33%)
Jan 19, 2005 5.037 5.043 4.949 4.949 131,109 -0.09(-1.71%)
Jan 18, 2005 4.947 5.057 4.900 5.035 181,009 +0.08(+1.65%)
Jan 14, 2005 4.902 4.955 4.849 4.953 200,089 +0.05(+0.96%)
Jan 13, 2005 4.906 4.947 4.873 4.906 218,190 -0.05(-1.03%)
Jan 12, 2005 4.957 4.992 4.896 4.957 173,671 -0.04(-0.82%)
Jan 11, 2005 5.094 5.094 4.947 4.998 221,614 -0.09(-1.85%)
Jan 10, 2005 5.024 5.129 5.024 5.092 130,375 +0.07(+1.34%)
Jan 07, 2005 5.141 5.149 5.024 5.024 178,563 -0.12(-2.42%)
Jan 06, 2005 5.135 5.200 5.110 5.149 120,102 +0.01(+0.12%)
Jan 05, 2005 5.190 5.198 5.090 5.143 150,189 -0.03(-0.55%)
Jan 04, 2005 5.331 5.356 5.112 5.172 229,442 -0.17(-3.21%)
Jan 03, 2005 5.407 5.415 5.292 5.343 304,536 -0.08(-1.40%)
Dec 31, 2004 5.433 5.443 5.349 5.419 110,073 -0.02(-0.45%)
Dec 30, 2004 5.345 5.454 5.337 5.443 103,224 +0.08(+1.45%)
Dec 29, 2004 5.370 5.417 5.353 5.366 82,677 -0.00(-0.04%)
Dec 28, 2004 5.313 5.388 5.309 5.368 155,081 +0.06(+1.19%)
Dec 27, 2004 5.294 5.337 5.268 5.304 200,822 +0.03(+0.66%)
Dec 23, 2004 5.325 5.376 5.270 5.270 179,786 -0.15(-2.72%)
Dec 22, 2004 5.623 5.623 5.233 5.417 665,088 -0.21(-3.67%)
Dec 21, 2004 5.693 5.734 5.564 5.623 157,038 -0.05(-0.83%)
Dec 20, 2004 5.658 5.734 5.656 5.670 72,159 +0.02(+0.43%)
Dec 17, 2004 5.654 5.672 5.607 5.646 145,786 +0.02(+0.29%)
Dec 16, 2004 5.672 5.672 5.611 5.629 72,159 -0.06(-1.11%)
Dec 15, 2004 5.713 5.723 5.683 5.693 146,520 -0.03(-0.57%)
Dec 14, 2004 5.621 5.754 5.621 5.725 240,204 +0.12(+2.19%)
Dec 13, 2004 5.478 5.603 5.478 5.603 208,650 +0.13(+2.43%)
Dec 10, 2004 5.468 5.519 5.407 5.470 120,591 +0.00(+0.04%)
Dec 09, 2004 5.417 5.484 5.372 5.468 172,203 +0.04(+0.79%)
Dec 08, 2004 5.366 5.497 5.366 5.425 222,837 +0.05(+0.99%)
Dec 07, 2004 5.339 5.396 5.331 5.372 346,119 +0.05(+0.88%)
Dec 06, 2004 5.372 5.374 5.294 5.325 255,125 -0.04(-0.72%)
Dec 03, 2004 5.443 5.452 5.353 5.364 142,117 -0.07(-1.32%)
Dec 02, 2004 5.535 5.535 5.351 5.435 366,177 -0.11(-2.06%)
Dec 01, 2004 5.335 5.591 5.259 5.550 526,151 +0.20(+3.70%)
Nov 30, 2004 5.400 5.417 5.296 5.351 215,010 -0.06(-1.13%)
Nov 29, 2004 5.396 5.478 5.345 5.413 263,197 +0.01(+0.11%)
Nov 26, 2004 5.304 5.413 5.304 5.407 151,901 +0.06(+1.15%)
Nov 24, 2004 5.315 5.376 5.315 5.345 574,339 +0.06(+1.20%)
Nov 23, 2004 5.325 5.325 5.243 5.282 200,578 -0.03(-0.62%)
Nov 22, 2004 5.313 5.356 5.311 5.315 307,961 +0.01(+0.19%)
Nov 19, 2004 5.282 5.315 5.229 5.304 224,794 +0.01(+0.15%)
Nov 18, 2004 5.411 5.411 5.204 5.296 371,069 -0.11(-2.08%)
Nov 17, 2004 5.544 5.591 5.409 5.409 279,342 -0.11(-2.00%)
Nov 16, 2004 5.539 5.552 5.499 5.519 152,146 +0.00(+0.00%)
Nov 15, 2004 5.509 5.560 5.466 5.519 218,434 -0.08(-1.46%)
Nov 12, 2004 5.570 5.619 5.507 5.601 145,541 +0.01(+0.22%)
Nov 11, 2004 5.499 5.591 5.486 5.589 148,721 +0.04(+0.77%)
Nov 10, 2004 5.546 5.607 5.509 5.546 153,858 -0.06(-1.02%)
Nov 09, 2004 5.587 5.629 5.578 5.603 81,698 +0.03(+0.48%)
Nov 08, 2004 5.570 5.611 5.564 5.576 99,310 -0.01(-0.15%)
Nov 05, 2004 5.631 5.656 5.570 5.584 111,541 -0.05(-0.83%)
Nov 04, 2004 5.478 5.638 5.468 5.631 77,540 +0.14(+2.61%)
Nov 03, 2004 5.386 5.570 5.386 5.488 115,454 +0.12(+2.32%)
Nov 02, 2004 5.437 5.503 5.335 5.364 109,584 -0.08(-1.54%)
Nov 01, 2004 5.331 5.454 5.298 5.447 95,886 +0.13(+2.50%)
Oct 29, 2004 5.376 5.396 5.261 5.315 114,476 -0.07(-1.33%)
Oct 28, 2004 5.306 5.386 5.261 5.386 108,361 +0.08(+1.50%)
Oct 27, 2004 5.280 5.403 5.196 5.306 219,413 +0.03(+0.50%)
Oct 26, 2004 5.233 5.296 5.178 5.280 120,836 +0.05(+0.90%)
Oct 25, 2004 5.172 5.304 5.161 5.233 108,361 +0.07(+1.39%)
Oct 22, 2004 5.202 5.247 5.151 5.161 121,814 -0.05(-0.98%)
Oct 21, 2004 5.147 5.217 5.122 5.212 229,197 +0.07(+1.27%)
Oct 20, 2004 5.174 5.184 5.069 5.147 213,542 -0.03(-0.51%)
Oct 19, 2004 5.360 5.376 5.172 5.174 327,285 -0.17(-3.25%)
Oct 18, 2004 5.405 5.621 5.268 5.347 495,086 -0.06(-1.02%)
Oct 15, 2004 5.331 5.505 5.329 5.403 144,073 +0.09(+1.65%)
Oct 14, 2004 5.398 5.417 5.315 5.315 154,836 -0.08(-1.55%)
Oct 13, 2004 5.564 5.580 5.366 5.398 178,074 -0.16(-2.90%)
Oct 12, 2004 5.617 5.631 5.527 5.560 99,310 -0.08(-1.41%)
Oct 11, 2004 5.578 5.640 5.537 5.640 76,073 +0.06(+1.10%)
Oct 08, 2004 5.652 5.703 5.578 5.578 68,734 -0.08(-1.48%)
Oct 07, 2004 5.817 5.817 5.662 5.662 85,123 -0.16(-2.67%)
Oct 06, 2004 5.703 5.817 5.693 5.817 154,836 +0.11(+1.90%)
Oct 05, 2004 5.723 5.723 5.591 5.709 101,756 -0.00(-0.07%)
Oct 04, 2004 5.687 5.748 5.678 5.713 122,059 +0.03(+0.54%)
Oct 01, 2004 5.646 5.738 5.644 5.683 170,491 +0.07(+1.20%)
Sep 30, 2004 5.623 5.683 5.611 5.615 107,138 +0.04(+0.77%)
Sep 29, 2004 5.462 5.601 5.447 5.572 155,081 +0.14(+2.52%)
Sep 28, 2004 5.421 5.480 5.421 5.435 157,527 -0.02(-0.37%)
Sep 27, 2004 5.511 5.511 5.417 5.456 180,765 -0.06(-1.00%)
Sep 24, 2004 5.411 5.566 5.388 5.511 80,965 +0.09(+1.66%)
Sep 23, 2004 5.386 5.447 5.386 5.421 197,153 +0.03(+0.53%)
Sep 22, 2004 5.537 5.537 5.356 5.392 144,073 -0.15(-2.73%)
Sep 21, 2004 5.478 5.584 5.478 5.544 167,556 +0.08(+1.42%)
Sep 20, 2004 5.550 5.550 5.454 5.466 155,570 -0.10(-1.80%)
Sep 17, 2004 5.499 5.580 5.435 5.566 342,450 +0.05(+0.93%)
Sep 16, 2004 5.519 5.576 5.484 5.515 73,626 +0.01(+0.15%)
Sep 15, 2004 5.519 5.519 5.474 5.507 60,907 +0.00(+0.07%)
Sep 14, 2004 5.556 5.584 5.501 5.503 84,145 -0.07(-1.17%)
Sep 13, 2004 5.627 5.658 5.562 5.568 93,440 -0.05(-0.87%)
Sep 10, 2004 5.570 5.642 5.525 5.617 79,497 +0.04(+0.70%)
Sep 09, 2004 5.458 5.593 5.458 5.578 123,037 +0.13(+2.44%)
Sep 08, 2004 5.468 5.505 5.441 5.445 112,519 -0.01(-0.15%)
Sep 07, 2004 5.433 5.488 5.433 5.454 161,441 +0.04(+0.68%)
Sep 03, 2004 5.433 5.488 5.413 5.417 144,073 -0.01(-0.11%)
Sep 02, 2004 5.294 5.423 5.292 5.423 101,756 +0.09(+1.65%)
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.