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

Centene Corp (NY: CNC )

77.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Mar 31, 2005 7.500 7.620 7.470 7.497 3,720,800 +0.01(+0.13%)
Mar 30, 2005 7.205 7.560 7.205 7.487 3,988,000 +0.29(+3.96%)
Mar 29, 2005 7.255 7.455 7.183 7.202 3,887,200 -0.05(-0.72%)
Mar 28, 2005 7.085 7.325 7.085 7.255 4,265,600 +0.17(+2.47%)
Mar 24, 2005 7.005 7.228 7.005 7.080 5,624,000 +0.08(+1.11%)
Mar 23, 2005 7.170 7.170 6.940 7.003 4,337,600 -0.20(-2.74%)
Mar 22, 2005 7.335 7.487 7.162 7.200 3,011,200 -0.17(-2.31%)
Mar 21, 2005 7.450 7.463 7.275 7.370 2,003,200 -0.04(-0.57%)
Mar 18, 2005 7.775 7.785 7.312 7.412 6,648,800 -0.07(-0.87%)
Mar 17, 2005 7.500 7.548 7.393 7.478 3,336,000 -0.04(-0.47%)
Mar 16, 2005 7.615 7.707 7.508 7.513 3,951,200 -0.17(-2.15%)
Mar 15, 2005 7.800 7.825 7.633 7.678 4,211,200 -0.04(-0.55%)
Mar 14, 2005 7.580 7.785 7.577 7.720 4,649,600 +0.15(+1.98%)
Mar 11, 2005 7.820 7.875 7.390 7.570 8,821,600 -0.28(-3.57%)
Mar 10, 2005 8.025 8.137 7.800 7.850 4,891,200 -0.21(-2.61%)
Mar 09, 2005 8.250 8.250 7.985 8.060 6,740,800 -0.38(-4.47%)
Mar 08, 2005 8.550 8.555 8.380 8.438 2,012,800 -0.09(-1.00%)
Mar 07, 2005 8.705 8.735 8.475 8.523 2,826,400 -0.12(-1.45%)
Mar 04, 2005 8.688 8.703 8.562 8.648 2,301,600 +0.04(+0.46%)
Mar 03, 2005 8.707 8.750 8.500 8.607 2,301,600 -0.01(-0.09%)
Mar 02, 2005 8.592 8.697 8.550 8.615 2,664,000 +0.09(+1.00%)
Mar 01, 2005 8.365 8.562 8.365 8.530 2,528,800 +0.19(+2.28%)
Feb 28, 2005 8.662 8.775 8.305 8.340 3,577,600 -0.14(-1.71%)
Feb 25, 2005 8.275 8.595 8.135 8.485 3,799,200 +0.26(+3.22%)
Feb 24, 2005 8.115 8.238 7.975 8.220 2,635,200 +0.11(+1.33%)
Feb 23, 2005 7.928 8.258 7.628 8.113 3,720,800 +0.06(+0.78%)
Feb 22, 2005 8.443 8.443 7.960 8.050 5,705,600 -0.39(-4.65%)
Feb 18, 2005 8.588 8.588 8.387 8.443 3,382,400 -0.12(-1.37%)
Feb 17, 2005 8.777 8.783 8.480 8.560 3,706,400 -0.15(-1.78%)
Feb 16, 2005 8.640 8.742 8.613 8.715 1,850,400 +0.02(+0.26%)
Feb 15, 2005 8.670 8.748 8.600 8.693 2,775,200 +0.03(+0.29%)
Feb 14, 2005 8.502 8.845 8.475 8.668 5,164,000 +0.17(+1.94%)
Feb 11, 2005 8.297 8.617 8.297 8.502 4,161,600 +0.21(+2.50%)
Feb 10, 2005 8.137 8.348 8.045 8.295 4,828,800 +0.21(+2.57%)
Feb 09, 2005 8.130 8.293 8.062 8.088 4,666,400 -0.04(-0.52%)
Feb 08, 2005 8.285 8.318 7.952 8.130 4,368,800 -0.17(-2.05%)
Feb 07, 2005 8.475 8.475 8.275 8.300 4,482,400 -0.17(-2.06%)
Feb 04, 2005 8.325 8.475 8.305 8.475 2,588,000 +0.12(+1.50%)
Feb 03, 2005 8.287 8.350 8.188 8.350 3,362,400 +0.19(+2.30%)
Feb 02, 2005 8.342 8.342 7.935 8.162 6,425,600 -0.18(-2.16%)
Feb 01, 2005 8.375 8.455 8.250 8.342 2,941,600 -0.04(-0.54%)
Jan 31, 2005 7.925 8.450 7.925 8.387 4,874,400 +0.46(+5.84%)
Jan 28, 2005 7.965 7.990 7.787 7.925 2,702,400 -0.04(-0.56%)
Jan 27, 2005 7.938 8.115 7.938 7.970 2,783,200 +0.07(+0.92%)
Jan 26, 2005 7.695 7.935 7.652 7.897 2,105,600 +0.20(+2.63%)
Jan 25, 2005 7.607 7.980 7.607 7.695 2,888,800 +0.08(+1.12%)
Jan 24, 2005 7.895 7.985 7.505 7.610 4,339,200 -0.26(-3.30%)
Jan 21, 2005 7.883 8.102 7.832 7.870 2,753,600 +0.05(+0.64%)
Jan 20, 2005 7.720 7.938 7.575 7.820 3,624,000 +0.10(+1.30%)
Jan 19, 2005 8.125 8.125 7.697 7.720 4,644,000 -0.43(-5.25%)
Jan 18, 2005 8.125 8.195 7.987 8.148 3,576,800 +0.03(+0.37%)
Jan 14, 2005 7.875 8.332 7.825 8.117 7,552,000 +0.31(+4.04%)
Jan 13, 2005 7.612 8.037 7.588 7.803 5,585,600 +0.25(+3.34%)
Jan 12, 2005 7.612 7.683 7.513 7.550 4,268,000 +0.05(+0.67%)
Jan 11, 2005 7.438 7.713 7.275 7.500 4,544,000 +0.12(+1.66%)
Jan 10, 2005 7.130 7.525 7.130 7.378 6,493,600 +0.30(+4.24%)
Jan 07, 2005 7.060 7.272 6.987 7.077 3,712,000 +0.08(+1.11%)
Jan 06, 2005 6.875 7.128 6.875 7.000 3,397,600 +0.04(+0.57%)
Jan 05, 2005 7.000 7.110 6.625 6.960 5,496,000 -0.12(-1.63%)
Jan 04, 2005 7.162 7.338 7.055 7.075 2,972,000 -0.09(-1.29%)
Jan 03, 2005 7.150 7.287 7.013 7.168 4,839,200 +0.08(+1.13%)
Dec 31, 2004 7.338 7.338 7.088 7.088 2,438,400 -0.24(-3.31%)
Dec 30, 2004 7.375 7.375 7.303 7.330 1,503,200 -0.04(-0.61%)
Dec 29, 2004 7.265 7.395 7.250 7.375 2,084,800 +0.11(+1.55%)
Dec 28, 2004 7.218 7.300 7.175 7.263 1,983,200 +0.06(+0.76%)
Dec 27, 2004 7.290 7.300 7.168 7.207 1,345,600 -0.08(-1.10%)
Dec 23, 2004 7.350 7.350 7.275 7.287 1,721,600 +0.00(+0.00%)
Dec 22, 2004 7.475 7.497 7.213 7.287 3,340,800 -0.19(-2.54%)
Dec 21, 2004 7.075 7.525 7.075 7.478 5,490,400 +0.25(+3.49%)
Dec 20, 2004 7.350 7.350 7.200 7.225 2,399,200 -0.03(-0.34%)
Dec 17, 2004 7.334 7.393 7.247 7.250 7,321,600 -0.08(-1.14%)
Dec 16, 2004 7.388 7.438 7.250 7.334 9,884,800 -0.05(-0.73%)
Dec 15, 2004 7.325 7.412 7.306 7.388 6,073,600 +0.08(+1.08%)
Dec 14, 2004 7.306 7.335 7.258 7.309 7,424,000 -0.00(-0.02%)
Dec 13, 2004 7.237 7.362 7.160 7.310 7,059,200 +0.14(+1.95%)
Dec 10, 2004 6.780 7.232 6.777 7.170 10,569,600 +0.39(+5.83%)
Dec 09, 2004 6.688 6.790 6.670 6.775 4,953,600 +0.09(+1.31%)
Dec 08, 2004 6.525 6.688 6.511 6.688 7,459,200 +0.17(+2.61%)
Dec 07, 2004 6.676 6.679 6.500 6.518 4,739,200 -0.16(-2.43%)
Dec 06, 2004 6.660 6.706 6.631 6.680 3,772,800 +0.02(+0.30%)
Dec 03, 2004 6.662 6.750 6.645 6.660 6,758,400 -0.01(-0.13%)
Dec 02, 2004 6.737 6.769 6.631 6.669 7,056,000 -0.11(-1.60%)
Dec 01, 2004 6.681 6.856 6.669 6.777 14,841,600 +0.09(+1.35%)
Nov 30, 2004 6.650 6.744 6.594 6.688 5,500,800 +0.04(+0.56%)
Nov 29, 2004 6.683 6.719 6.600 6.650 3,961,600 -0.03(-0.49%)
Nov 26, 2004 6.675 6.718 6.645 6.683 809,600 +0.01(+0.21%)
Nov 24, 2004 6.718 6.719 6.665 6.669 3,168,000 -0.05(-0.74%)
Nov 23, 2004 6.689 6.719 6.628 6.719 4,118,400 +0.04(+0.60%)
Nov 22, 2004 6.425 6.688 6.425 6.679 5,308,800 +0.18(+2.75%)
Nov 19, 2004 6.500 6.556 6.487 6.500 4,870,400 -0.01(-0.10%)
Nov 18, 2004 6.556 6.594 6.501 6.506 4,188,800 -0.03(-0.50%)
Nov 17, 2004 6.562 6.650 6.484 6.539 8,764,800 -0.06(-0.93%)
Nov 16, 2004 6.799 6.812 6.588 6.600 5,836,800 -0.20(-2.91%)
Nov 15, 2004 6.651 6.827 6.638 6.798 5,328,000 +0.18(+2.68%)
Nov 12, 2004 6.537 6.625 6.469 6.620 4,326,400 +0.11(+1.65%)
Nov 11, 2004 6.388 6.569 6.374 6.513 6,220,800 +0.17(+2.76%)
Nov 10, 2004 6.544 6.626 6.287 6.338 12,953,600 -0.14(-2.12%)
Nov 09, 2004 6.175 6.585 6.168 6.475 8,915,200 +0.31(+5.07%)
Nov 08, 2004 6.188 6.246 6.160 6.162 6,099,200 +0.01(+0.20%)
Nov 05, 2004 6.138 6.247 6.135 6.150 10,963,200 +0.04(+0.61%)
Nov 04, 2004 6.090 6.312 6.069 6.112 5,564,800 +0.03(+0.49%)
Nov 03, 2004 6.131 6.244 6.056 6.082 5,820,800 +0.02(+0.37%)
Nov 02, 2004 6.131 6.186 6.016 6.060 7,158,400 -0.06(-0.98%)
Nov 01, 2004 5.956 6.173 5.894 6.120 5,385,600 +0.19(+3.23%)
Oct 29, 2004 5.964 6.019 5.906 5.929 6,796,800 -0.05(-0.79%)
Oct 28, 2004 5.867 5.991 5.844 5.976 6,544,000 +0.08(+1.31%)
Oct 27, 2004 5.625 5.938 5.614 5.899 15,478,400 +0.27(+4.87%)
Oct 26, 2004 5.750 5.838 5.525 5.625 12,646,400 -0.12(-2.17%)
Oct 25, 2004 5.550 5.844 5.537 5.750 8,912,000 +0.17(+3.12%)
Oct 22, 2004 5.604 5.638 5.544 5.576 4,329,600 +0.00(+0.07%)
Oct 21, 2004 5.487 5.572 5.401 5.572 2,832,000 +0.09(+1.66%)
Oct 20, 2004 5.353 5.550 5.353 5.481 4,739,200 +0.13(+2.43%)
Oct 19, 2004 5.551 5.556 5.106 5.351 19,625,600 -0.20(-3.58%)
Oct 18, 2004 5.669 5.669 5.513 5.550 6,115,200 -0.12(-2.09%)
Oct 15, 2004 5.366 5.690 5.312 5.669 6,665,600 +0.30(+5.66%)
Oct 14, 2004 5.481 5.562 5.365 5.365 2,444,800 -0.11(-2.01%)
Oct 13, 2004 5.556 5.605 5.475 5.475 2,025,600 -0.07(-1.20%)
Oct 12, 2004 5.562 5.575 5.484 5.541 2,112,000 -0.05(-0.94%)
Oct 11, 2004 5.675 5.675 5.566 5.594 2,672,000 -0.08(-1.41%)
Oct 08, 2004 5.600 5.739 5.544 5.674 4,784,000 +0.05(+0.93%)
Oct 07, 2004 5.734 5.775 5.621 5.621 3,808,000 -0.03(-0.55%)
Oct 06, 2004 5.577 5.656 5.572 5.652 2,115,200 +0.08(+1.34%)
Oct 05, 2004 5.555 5.593 5.543 5.577 3,785,600 +0.01(+0.16%)
Oct 04, 2004 5.593 5.619 5.486 5.569 11,734,400 +0.04(+0.70%)
Oct 01, 2004 5.438 5.595 5.438 5.530 27,920,000 +0.21(+3.90%)
Sep 30, 2004 5.316 5.356 5.211 5.322 10,275,200 +0.01(+0.26%)
Sep 29, 2004 5.487 5.525 5.305 5.309 6,851,200 -0.13(-2.39%)
Sep 28, 2004 5.281 5.494 5.237 5.439 18,627,200 +0.60(+12.43%)
Sep 27, 2004 4.875 4.883 4.812 4.838 2,131,200 -0.04(-0.92%)
Sep 24, 2004 4.812 4.950 4.806 4.883 2,755,200 +0.09(+1.80%)
Sep 23, 2004 4.875 4.883 4.785 4.796 2,054,400 -0.08(-1.62%)
Sep 22, 2004 4.975 4.987 4.855 4.875 2,921,600 -0.11(-2.26%)
Sep 21, 2004 4.888 5.025 4.888 4.987 3,721,600 +0.11(+2.31%)
Sep 20, 2004 4.889 4.923 4.875 4.875 1,075,200 -0.03(-0.54%)
Sep 17, 2004 4.956 4.956 4.888 4.901 2,083,200 -0.05(-1.11%)
Sep 16, 2004 4.889 4.992 4.889 4.956 1,987,200 +0.07(+1.41%)
Sep 15, 2004 4.912 4.919 4.865 4.888 4,243,200 -0.03(-0.69%)
Sep 14, 2004 4.907 4.976 4.890 4.921 2,566,400 +0.01(+0.28%)
Sep 13, 2004 4.856 4.950 4.856 4.907 2,713,600 +0.05(+1.08%)
Sep 10, 2004 4.975 5.000 4.844 4.855 5,526,400 -0.14(-2.90%)
Sep 09, 2004 4.750 5.001 4.750 5.000 4,003,200 +0.26(+5.54%)
Sep 08, 2004 4.957 4.981 4.726 4.737 4,076,800 -0.22(-4.41%)
Sep 07, 2004 4.944 4.992 4.905 4.956 3,926,400 +0.02(+0.48%)
Sep 03, 2004 4.994 4.994 4.894 4.933 2,448,000 -0.02(-0.45%)
Sep 02, 2004 4.975 4.994 4.933 4.955 2,028,800 -0.01(-0.15%)
Sep 01, 2004 4.969 5.110 4.952 4.963 4,224,000 +0.02(+0.40%)
Aug 31, 2004 4.785 4.942 4.785 4.942 2,083,200 +0.17(+3.56%)
Aug 30, 2004 4.725 4.814 4.697 4.772 2,502,400 +0.05(+1.14%)
Aug 27, 2004 4.656 4.725 4.649 4.719 1,408,000 +0.06(+1.32%)
Aug 26, 2004 4.657 4.675 4.631 4.657 1,980,800 -0.01(-0.29%)
Aug 25, 2004 4.690 4.694 4.615 4.671 2,035,200 -0.02(-0.48%)
Aug 24, 2004 4.700 4.744 4.684 4.694 1,740,800 +0.00(+0.03%)
Aug 23, 2004 4.690 4.803 4.669 4.692 3,852,800 +0.01(+0.32%)
Aug 20, 2004 4.644 4.678 4.620 4.678 1,814,400 +0.04(+0.86%)
Aug 19, 2004 4.619 4.675 4.607 4.638 6,547,200 +2.39(+106.11%)
Aug 12, 2004 2.293 2.293 2.247 2.250 485,600 -0.05(-2.15%)
Aug 11, 2004 2.322 2.322 2.266 2.299 608,000 -0.03(-1.18%)
Aug 10, 2004 2.256 2.359 2.244 2.327 1,339,200 +0.08(+3.39%)
Aug 09, 2004 2.232 2.259 2.225 2.251 579,200 +0.01(+0.56%)
Aug 06, 2004 2.231 2.252 2.222 2.238 772,000 -0.04(-1.92%)
Aug 05, 2004 2.342 2.342 2.275 2.282 2,012,800 -0.06(-2.72%)
Aug 04, 2004 2.379 2.379 2.345 2.346 467,200 -0.03(-1.24%)
Aug 03, 2004 2.369 2.402 2.350 2.375 1,098,400 +0.00(+0.11%)
Aug 02, 2004 2.431 2.431 2.350 2.373 888,800 -0.06(-2.67%)
Jul 30, 2004 2.450 2.456 2.416 2.438 616,800 -0.02(-0.76%)
Jul 29, 2004 2.398 2.459 2.398 2.456 1,895,200 +0.06(+2.42%)
Jul 28, 2004 2.371 2.422 2.344 2.398 1,792,800 +0.03(+1.13%)
Jul 27, 2004 2.312 2.404 2.312 2.371 3,040,000 +0.14(+6.27%)
Jul 26, 2004 2.278 2.286 2.206 2.231 1,351,200 -0.03(-1.38%)
Jul 23, 2004 2.309 2.309 2.263 2.263 1,394,400 -0.05(-2.06%)
Jul 22, 2004 2.349 2.349 2.309 2.310 887,200 -0.04(-1.68%)
Jul 21, 2004 2.409 2.413 2.349 2.349 704,800 -0.06(-2.46%)
Jul 20, 2004 2.424 2.425 2.399 2.409 921,600 -0.01(-0.36%)
Jul 19, 2004 2.438 2.444 2.394 2.417 1,264,000 -0.02(-0.85%)
Jul 16, 2004 2.389 2.446 2.389 2.438 1,137,600 +0.05(+2.09%)
Jul 15, 2004 2.388 2.397 2.374 2.388 548,800 -0.01(-0.29%)
Jul 14, 2004 2.337 2.395 2.328 2.395 820,800 +0.05(+2.08%)
Jul 13, 2004 2.356 2.381 2.329 2.346 1,509,600 -0.00(-0.19%)
Jul 12, 2004 2.309 2.356 2.259 2.351 881,600 +0.03(+1.13%)
Jul 09, 2004 2.306 2.336 2.296 2.324 616,800 +0.02(+0.92%)
Jul 08, 2004 2.422 2.422 2.303 2.303 1,607,200 -0.12(-5.15%)
Jul 07, 2004 2.425 2.444 2.413 2.428 1,024,000 +0.00(+0.08%)
Jul 06, 2004 2.453 2.456 2.384 2.426 1,559,200 -0.05(-2.14%)
Jul 02, 2004 2.413 2.479 2.397 2.479 1,580,000 +0.07(+2.77%)
Jul 01, 2004 2.414 2.428 2.401 2.413 1,048,800 +0.00(+0.13%)
Jun 30, 2004 2.434 2.444 2.397 2.409 647,200 -0.02(-0.82%)
Jun 29, 2004 2.407 2.429 2.388 2.429 1,587,200 +0.02(+0.96%)
Jun 28, 2004 2.413 2.422 2.379 2.406 877,600 +0.00(+0.00%)
Jun 25, 2004 2.416 2.419 2.395 2.406 1,168,000 -0.01(-0.41%)
Jun 24, 2004 2.324 2.425 2.324 2.416 1,311,200 +0.10(+4.23%)
Jun 23, 2004 2.321 2.341 2.306 2.318 1,488,800 -0.00(-0.13%)
Jun 22, 2004 2.303 2.327 2.234 2.321 1,163,200 +0.02(+0.79%)
Jun 21, 2004 2.350 2.356 2.296 2.303 733,600 -0.04(-1.63%)
Jun 18, 2004 2.388 2.388 2.341 2.341 1,149,600 -0.05(-1.94%)
Jun 17, 2004 2.374 2.414 2.362 2.388 756,800 +0.01(+0.53%)
Jun 16, 2004 2.359 2.386 2.356 2.375 1,665,600 +0.03(+1.20%)
Jun 15, 2004 2.344 2.353 2.319 2.347 2,321,600 +0.03(+1.49%)
Jun 14, 2004 2.335 2.366 2.300 2.312 1,570,400 -0.03(-1.10%)
Jun 10, 2004 2.348 2.362 2.334 2.338 776,800 -0.00(-0.16%)
Jun 09, 2004 2.391 2.394 2.339 2.342 866,400 -0.03(-1.11%)
Jun 08, 2004 2.346 2.371 2.337 2.368 796,800 +0.03(+1.36%)
Jun 07, 2004 2.326 2.382 2.322 2.336 1,008,000 +0.03(+1.14%)
Jun 04, 2004 2.275 2.340 2.275 2.310 869,600 +0.04(+1.99%)
Jun 03, 2004 2.275 2.303 2.245 2.265 668,800 -0.00(-0.17%)
Jun 02, 2004 2.312 2.328 2.269 2.269 976,000 -0.04(-1.63%)
Jun 01, 2004 2.247 2.309 2.240 2.306 764,800 +0.05(+2.36%)
May 28, 2004 2.256 2.260 2.233 2.253 395,200 -0.01(-0.30%)
May 27, 2004 2.257 2.275 2.226 2.260 748,000 +0.00(+0.17%)
May 26, 2004 2.178 2.309 2.175 2.256 1,752,000 +0.08(+3.44%)
May 25, 2004 2.103 2.206 2.103 2.181 1,772,000 +0.08(+3.71%)
May 24, 2004 2.062 2.111 2.056 2.103 1,623,200 +0.11(+5.52%)
May 21, 2004 1.968 2.001 1.956 1.993 714,400 +0.03(+1.62%)
May 20, 2004 1.940 1.966 1.940 1.961 851,200 +0.02(+1.10%)
May 19, 2004 1.988 1.991 1.938 1.940 828,800 -0.04(-2.08%)
May 18, 2004 1.944 1.984 1.941 1.981 531,200 +0.04(+2.26%)
May 17, 2004 1.944 1.950 1.931 1.938 681,600 -0.01(-0.42%)
May 14, 2004 1.941 1.981 1.909 1.946 956,000 -0.02(-0.86%)
May 13, 2004 1.875 1.975 1.874 1.962 1,108,800 +0.09(+4.67%)
May 12, 2004 1.875 1.877 1.834 1.875 1,494,400 +0.00(+0.00%)
May 11, 2004 1.884 1.892 1.872 1.875 696,800 -0.01(-0.40%)
May 10, 2004 1.918 1.929 1.881 1.883 562,400 -0.05(-2.68%)
May 07, 2004 2.017 2.025 1.934 1.934 653,600 -0.08(-4.09%)
May 06, 2004 2.034 2.034 1.992 2.017 1,220,000 -0.03(-1.47%)
May 05, 2004 2.073 2.075 2.047 2.047 573,600 -0.03(-1.27%)
May 04, 2004 2.084 2.084 2.056 2.073 1,346,400 -0.01(-0.39%)
May 03, 2004 2.094 2.094 2.055 2.081 1,470,400 -0.01(-0.60%)
Apr 30, 2004 2.062 2.119 2.050 2.094 2,472,000 +0.04(+1.73%)
Apr 29, 2004 2.053 2.069 2.047 2.058 1,330,400 +0.01(+0.37%)
Apr 28, 2004 2.061 2.069 2.047 2.051 1,041,600 -0.01(-0.42%)
Apr 27, 2004 2.044 2.072 2.038 2.059 1,885,600 +0.03(+1.54%)
Apr 26, 2004 2.078 2.078 2.028 2.028 442,400 -0.04(-2.11%)
Apr 23, 2004 2.100 2.100 2.059 2.072 1,396,000 -0.02(-1.04%)
Apr 22, 2004 2.002 2.117 2.002 2.094 1,161,600 +0.09(+4.56%)
Apr 21, 2004 1.984 2.010 1.984 2.002 488,800 +0.02(+0.91%)
Apr 20, 2004 2.084 2.097 1.984 1.984 1,027,200 -0.09(-4.34%)
Apr 19, 2004 2.016 2.075 1.994 2.074 752,000 +0.06(+2.91%)
Apr 16, 2004 2.000 2.034 1.986 2.016 480,000 +0.02(+0.97%)
Apr 15, 2004 2.034 2.034 1.964 1.996 577,600 -0.03(-1.60%)
Apr 14, 2004 2.000 2.055 1.999 2.029 512,000 +0.02(+0.78%)
Apr 13, 2004 2.100 2.109 2.011 2.013 386,400 -0.08(-3.59%)
Apr 12, 2004 2.027 2.122 2.027 2.088 572,000 +0.06(+2.71%)
Apr 08, 2004 2.084 2.093 2.024 2.033 539,200 -0.05(-2.34%)
Apr 07, 2004 2.104 2.104 2.061 2.082 766,400 -0.02(-1.01%)
Apr 06, 2004 2.119 2.134 2.103 2.103 326,400 -0.02(-0.74%)
Apr 05, 2004 2.122 2.134 2.100 2.119 1,124,000 +0.00(+0.00%)
Apr 02, 2004 2.141 2.203 2.078 2.119 2,022,400 -0.02(-1.02%)
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.