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

Capital Senior Living Corp (NY: CSU )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2005 7.950 7.990 7.930 7.990 21,000 +0.05(+0.63%)
Oct 28, 2005 7.950 7.950 7.850 7.940 31,300 -0.01(-0.13%)
Oct 27, 2005 7.980 8.000 7.950 7.950 7,700 +0.05(+0.63%)
Oct 26, 2005 7.780 7.950 7.770 7.900 443,800 +0.14(+1.80%)
Oct 25, 2005 7.900 7.900 7.750 7.760 9,200 -0.15(-1.90%)
Oct 24, 2005 7.900 8.000 7.900 7.910 11,900 +0.06(+0.76%)
Oct 21, 2005 7.710 7.900 7.710 7.850 15,600 +0.17(+2.21%)
Oct 20, 2005 7.680 7.680 7.650 7.680 3,500 -0.07(-0.90%)
Oct 19, 2005 7.740 7.850 7.650 7.750 8,700 -0.05(-0.64%)
Oct 18, 2005 7.780 7.800 7.750 7.800 13,400 +0.04(+0.52%)
Oct 17, 2005 7.770 7.850 7.720 7.760 9,800 -0.01(-0.13%)
Oct 14, 2005 7.760 7.790 7.720 7.770 3,500 +0.01(+0.13%)
Oct 13, 2005 7.740 7.860 7.500 7.760 136,300 -0.08(-1.02%)
Oct 12, 2005 7.900 7.900 7.710 7.840 25,800 -0.13(-1.63%)
Oct 11, 2005 8.080 8.080 7.900 7.970 75,700 -0.11(-1.36%)
Oct 10, 2005 8.050 8.150 8.020 8.080 64,900 -0.07(-0.86%)
Oct 07, 2005 8.010 8.220 8.000 8.150 16,100 +0.05(+0.62%)
Oct 06, 2005 8.160 8.260 8.000 8.100 78,900 -0.06(-0.74%)
Oct 05, 2005 8.150 8.220 8.080 8.160 24,500 +0.01(+0.12%)
Oct 04, 2005 8.070 8.200 8.050 8.150 24,000 +0.07(+0.87%)
Oct 03, 2005 8.260 8.330 8.070 8.080 83,800 -0.27(-3.23%)
Sep 30, 2005 8.080 8.400 8.000 8.350 95,100 +0.27(+3.34%)
Sep 29, 2005 8.150 8.150 8.000 8.080 20,000 -0.04(-0.49%)
Sep 28, 2005 8.160 8.170 8.080 8.120 16,000 -0.09(-1.10%)
Sep 27, 2005 8.190 8.210 8.110 8.210 16,200 +0.03(+0.37%)
Sep 26, 2005 8.020 8.250 8.000 8.180 21,600 +0.13(+1.61%)
Sep 23, 2005 8.050 8.170 7.920 8.050 53,400 +0.06(+0.75%)
Sep 22, 2005 7.960 8.100 7.950 7.990 44,000 -0.01(-0.12%)
Sep 21, 2005 8.060 8.190 7.960 8.000 51,800 -0.06(-0.74%)
Sep 20, 2005 8.100 8.100 7.950 8.060 24,400 -0.07(-0.86%)
Sep 19, 2005 8.100 8.370 8.100 8.130 11,900 +0.00(+0.00%)
Sep 16, 2005 8.290 8.300 8.030 8.130 40,100 -0.17(-2.05%)
Sep 15, 2005 8.250 8.300 8.170 8.300 11,700 +0.06(+0.73%)
Sep 14, 2005 8.300 8.300 8.100 8.240 33,700 -0.04(-0.48%)
Sep 13, 2005 8.190 8.290 8.150 8.280 19,700 -0.01(-0.12%)
Sep 12, 2005 8.280 8.380 8.250 8.290 55,300 +0.11(+1.34%)
Sep 09, 2005 8.210 8.380 8.110 8.180 75,900 -0.01(-0.12%)
Sep 08, 2005 8.110 8.280 8.100 8.190 82,900 +0.09(+1.11%)
Sep 07, 2005 8.010 8.150 7.990 8.100 29,500 +0.14(+1.76%)
Sep 06, 2005 7.960 8.030 7.760 7.960 40,100 -0.14(-1.73%)
Sep 02, 2005 8.050 8.170 8.050 8.100 33,600 +0.08(+1.00%)
Sep 01, 2005 8.190 8.200 8.000 8.020 46,100 -0.18(-2.20%)
Aug 31, 2005 8.000 8.200 7.900 8.200 196,700 +0.18(+2.24%)
Aug 30, 2005 8.040 8.040 7.950 8.020 45,300 -0.03(-0.37%)
Aug 29, 2005 8.000 8.050 7.850 8.050 33,500 +0.00(+0.00%)
Aug 26, 2005 7.800 8.090 7.800 8.050 45,500 +0.15(+1.90%)
Aug 25, 2005 7.960 7.960 7.850 7.900 8,100 -0.06(-0.75%)
Aug 24, 2005 7.760 7.990 7.760 7.960 3,100 +0.18(+2.31%)
Aug 23, 2005 7.800 7.830 7.700 7.780 33,900 -0.02(-0.26%)
Aug 22, 2005 7.820 7.840 7.800 7.800 11,700 +0.00(+0.00%)
Aug 19, 2005 7.610 7.800 7.600 7.800 24,700 +0.20(+2.63%)
Aug 18, 2005 7.500 7.710 7.390 7.600 28,800 +0.17(+2.29%)
Aug 17, 2005 7.200 7.430 7.200 7.430 12,700 +0.04(+0.54%)
Aug 16, 2005 7.450 7.450 7.250 7.390 10,300 -0.07(-0.94%)
Aug 15, 2005 7.750 7.910 7.420 7.460 21,900 -0.39(-4.97%)
Aug 12, 2005 7.900 7.900 7.510 7.850 26,200 +0.05(+0.64%)
Aug 11, 2005 7.660 7.800 7.620 7.800 24,300 +0.14(+1.83%)
Aug 10, 2005 7.940 7.940 7.550 7.660 55,800 -0.29(-3.65%)
Aug 09, 2005 8.200 8.300 7.780 7.950 38,300 -0.15(-1.85%)
Aug 08, 2005 8.050 8.370 7.700 8.100 34,800 +0.06(+0.75%)
Aug 05, 2005 8.150 8.270 8.030 8.040 10,100 -0.15(-1.83%)
Aug 04, 2005 8.200 8.260 8.150 8.190 11,800 -0.06(-0.73%)
Aug 03, 2005 8.050 8.350 8.050 8.250 57,000 +0.22(+2.74%)
Aug 02, 2005 8.040 8.350 7.910 8.030 57,000 -0.01(-0.12%)
Aug 01, 2005 7.990 8.100 7.890 8.040 76,400 +0.04(+0.50%)
Jul 29, 2005 7.800 8.000 7.750 8.000 38,000 +0.10(+1.27%)
Jul 28, 2005 7.730 7.950 7.660 7.900 21,700 +0.15(+1.94%)
Jul 27, 2005 7.920 7.940 7.730 7.750 24,500 -0.21(-2.64%)
Jul 26, 2005 8.000 8.020 7.850 7.960 21,200 -0.04(-0.50%)
Jul 25, 2005 8.000 8.070 7.910 8.000 30,700 -0.02(-0.25%)
Jul 22, 2005 8.050 8.100 8.000 8.020 23,900 +0.02(+0.25%)
Jul 21, 2005 7.980 8.140 7.900 8.000 50,600 -0.03(-0.37%)
Jul 20, 2005 7.950 8.180 7.890 8.030 22,500 -0.02(-0.25%)
Jul 19, 2005 8.300 8.330 8.050 8.050 135,900 -0.29(-3.48%)
Jul 18, 2005 8.350 8.500 8.260 8.340 44,000 +0.15(+1.83%)
Jul 15, 2005 7.830 8.220 7.830 8.190 191,200 +0.46(+5.95%)
Jul 14, 2005 7.550 7.790 7.550 7.730 46,800 +0.15(+1.98%)
Jul 13, 2005 7.520 7.600 7.500 7.580 18,200 +0.08(+1.07%)
Jul 12, 2005 7.600 7.660 7.400 7.500 100,700 -0.11(-1.45%)
Jul 11, 2005 7.460 7.690 7.360 7.610 34,400 +0.10(+1.33%)
Jul 08, 2005 7.500 7.570 7.400 7.510 26,100 -0.04(-0.53%)
Jul 07, 2005 7.400 7.550 7.350 7.550 71,800 +0.10(+1.34%)
Jul 06, 2005 7.230 7.630 7.200 7.450 212,600 +0.27(+3.76%)
Jul 05, 2005 7.000 7.200 7.000 7.180 44,700 +0.18(+2.57%)
Jul 01, 2005 7.100 7.130 6.950 7.000 33,100 -0.09(-1.27%)
Jun 30, 2005 7.030 7.200 6.990 7.090 53,600 +0.08(+1.14%)
Jun 29, 2005 6.990 7.100 6.950 7.010 69,800 +0.06(+0.86%)
Jun 28, 2005 6.900 7.030 6.900 6.950 52,100 +0.04(+0.58%)
Jun 27, 2005 7.030 7.040 6.900 6.910 6,700 -0.07(-1.00%)
Jun 24, 2005 6.950 7.100 6.800 6.980 25,000 -0.02(-0.29%)
Jun 23, 2005 7.180 7.200 6.970 7.000 16,600 -0.18(-2.51%)
Jun 22, 2005 7.100 7.250 7.030 7.180 36,500 +0.08(+1.13%)
Jun 21, 2005 7.140 7.160 7.050 7.100 51,000 +0.01(+0.14%)
Jun 20, 2005 7.200 7.220 7.010 7.090 41,600 -0.06(-0.84%)
Jun 17, 2005 6.910 7.230 6.880 7.150 106,500 +0.34(+4.99%)
Jun 16, 2005 6.750 7.000 6.700 6.810 64,600 +0.16(+2.41%)
Jun 15, 2005 6.510 7.100 6.500 6.650 156,900 +0.36(+5.72%)
Jun 14, 2005 6.230 6.290 6.110 6.290 8,700 +0.11(+1.78%)
Jun 13, 2005 6.170 6.270 6.130 6.180 15,700 +0.03(+0.49%)
Jun 10, 2005 6.330 6.360 6.150 6.150 6,200 -0.18(-2.84%)
Jun 09, 2005 6.420 6.420 6.290 6.330 14,300 -0.07(-1.09%)
Jun 08, 2005 6.110 6.450 6.100 6.400 27,200 +0.30(+4.92%)
Jun 07, 2005 6.100 6.180 6.080 6.100 40,100 +0.00(+0.00%)
Jun 06, 2005 6.090 6.100 6.090 6.100 31,100 +0.02(+0.33%)
Jun 03, 2005 6.100 6.100 6.040 6.080 4,000 -0.01(-0.16%)
Jun 02, 2005 6.100 6.100 6.040 6.090 31,900 -0.01(-0.16%)
Jun 01, 2005 6.010 6.100 5.980 6.100 31,100 +0.04(+0.66%)
May 31, 2005 6.080 6.100 6.060 6.060 19,700 -0.02(-0.33%)
May 27, 2005 6.100 6.100 6.010 6.080 16,200 -0.01(-0.16%)
May 26, 2005 6.000 6.100 5.960 6.090 187,000 +0.09(+1.50%)
May 25, 2005 6.050 6.050 5.940 6.000 1,700 +0.00(+0.00%)
May 24, 2005 5.970 6.030 5.902 6.000 18,600 +0.03(+0.50%)
May 23, 2005 5.900 6.000 5.810 5.970 17,600 +0.04(+0.67%)
May 20, 2005 6.000 6.000 5.920 5.930 25,700 -0.04(-0.67%)
May 19, 2005 6.050 6.050 5.950 5.970 9,500 -0.07(-1.16%)
May 18, 2005 6.050 6.100 6.000 6.040 28,200 +0.09(+1.51%)
May 17, 2005 5.900 6.100 5.900 5.950 48,800 -0.02(-0.34%)
May 16, 2005 5.790 6.100 5.700 5.970 36,100 +0.23(+4.01%)
May 13, 2005 5.750 5.750 5.650 5.740 8,700 -0.03(-0.52%)
May 12, 2005 5.800 5.850 5.700 5.770 17,300 -0.04(-0.69%)
May 11, 2005 5.860 5.910 5.810 5.810 20,300 -0.09(-1.53%)
May 10, 2005 5.950 6.000 5.900 5.900 13,600 -0.10(-1.67%)
May 09, 2005 6.000 6.000 5.930 6.000 22,000 +0.00(+0.00%)
May 06, 2005 6.080 6.080 5.950 6.000 56,100 -0.08(-1.32%)
May 05, 2005 6.000 6.090 5.900 6.080 137,300 +0.02(+0.33%)
May 04, 2005 6.000 6.080 5.950 6.060 55,900 +0.08(+1.34%)
May 03, 2005 5.950 6.000 5.860 5.980 51,400 +0.00(+0.00%)
May 02, 2005 5.900 6.080 5.850 5.980 55,600 +0.06(+1.01%)
Apr 29, 2005 5.900 5.940 5.770 5.920 24,000 +0.02(+0.34%)
Apr 28, 2005 6.000 6.000 5.830 5.900 8,900 -0.10(-1.67%)
Apr 27, 2005 5.950 6.000 5.800 6.000 48,800 +0.00(+0.00%)
Apr 26, 2005 6.020 6.020 5.950 6.000 23,900 +0.00(+0.00%)
Apr 25, 2005 6.060 6.100 5.950 6.000 415,200 -0.06(-0.99%)
Apr 22, 2005 6.100 6.160 5.900 6.060 147,300 -0.06(-0.98%)
Apr 21, 2005 6.000 6.150 5.950 6.120 23,800 +0.16(+2.68%)
Apr 20, 2005 6.020 6.040 5.800 5.960 34,000 -0.05(-0.83%)
Apr 19, 2005 6.100 6.110 5.900 6.010 359,900 -0.09(-1.48%)
Apr 18, 2005 6.190 6.250 6.050 6.100 110,400 +0.01(+0.16%)
Apr 15, 2005 5.800 6.280 5.800 6.090 500,500 +0.33(+5.73%)
Apr 14, 2005 5.760 5.760 5.600 5.760 49,100 -0.03(-0.52%)
Apr 13, 2005 5.640 5.800 5.600 5.790 42,100 +0.14(+2.48%)
Apr 12, 2005 5.520 5.650 5.520 5.650 53,300 +0.12(+2.17%)
Apr 11, 2005 5.500 5.560 5.440 5.530 15,600 +0.03(+0.55%)
Apr 08, 2005 5.500 5.510 5.450 5.500 14,800 +0.00(+0.00%)
Apr 07, 2005 5.470 5.510 5.450 5.500 7,100 +0.01(+0.18%)
Apr 06, 2005 5.500 5.520 5.400 5.490 11,100 -0.01(-0.18%)
Apr 05, 2005 5.500 5.550 5.500 5.500 6,600 -0.01(-0.18%)
Apr 04, 2005 5.450 5.510 5.420 5.510 22,200 +0.03(+0.55%)
Apr 01, 2005 5.620 5.620 5.480 5.480 23,900 -0.13(-2.32%)
Mar 31, 2005 5.550 5.610 5.500 5.610 7,400 +0.11(+2.00%)
Mar 30, 2005 5.430 5.530 5.400 5.500 8,200 +0.08(+1.48%)
Mar 29, 2005 5.470 5.490 5.400 5.420 14,400 -0.07(-1.28%)
Mar 28, 2005 5.690 5.690 5.490 5.490 15,500 -0.16(-2.83%)
Mar 24, 2005 5.590 5.650 5.550 5.650 14,700 +0.05(+0.89%)
Mar 23, 2005 5.680 5.700 5.520 5.600 20,600 -0.04(-0.71%)
Mar 22, 2005 5.680 5.680 5.600 5.640 1,900 +0.02(+0.36%)
Mar 21, 2005 5.700 5.700 5.620 5.620 6,300 -0.08(-1.40%)
Mar 18, 2005 5.590 5.700 5.590 5.700 4,000 +0.10(+1.79%)
Mar 17, 2005 5.620 5.850 5.590 5.600 34,200 -0.06(-1.06%)
Mar 16, 2005 5.800 5.800 5.620 5.660 14,700 -0.14(-2.41%)
Mar 15, 2005 5.650 5.800 5.550 5.800 27,100 +0.20(+3.57%)
Mar 14, 2005 5.550 5.620 5.500 5.600 20,300 +0.00(+0.00%)
Mar 11, 2005 5.500 5.640 5.500 5.600 27,800 +0.05(+0.90%)
Mar 10, 2005 5.600 5.610 5.520 5.550 13,700 -0.05(-0.89%)
Mar 09, 2005 5.450 5.650 5.390 5.600 35,700 +0.09(+1.63%)
Mar 08, 2005 5.540 5.600 5.490 5.510 11,600 -0.03(-0.54%)
Mar 07, 2005 5.540 5.560 5.500 5.540 17,100 -0.01(-0.18%)
Mar 04, 2005 5.550 5.590 5.520 5.550 14,400 +0.00(+0.00%)
Mar 03, 2005 5.470 5.550 5.470 5.550 24,000 +0.03(+0.54%)
Mar 02, 2005 5.510 5.600 5.460 5.520 12,500 -0.01(-0.18%)
Mar 01, 2005 5.440 5.530 5.430 5.530 9,800 +0.07(+1.28%)
Feb 28, 2005 5.500 5.540 5.420 5.460 24,100 -0.14(-2.50%)
Feb 25, 2005 5.490 5.650 5.490 5.600 12,300 +0.10(+1.82%)
Feb 24, 2005 5.550 5.550 5.450 5.500 8,600 -0.12(-2.14%)
Feb 23, 2005 5.580 5.640 5.500 5.620 48,000 +0.02(+0.36%)
Feb 22, 2005 5.600 5.600 5.360 5.600 29,000 -0.03(-0.53%)
Feb 18, 2005 5.550 5.650 5.470 5.630 18,500 +0.08(+1.44%)
Feb 17, 2005 5.650 5.650 5.550 5.550 4,000 -0.08(-1.42%)
Feb 16, 2005 5.640 5.650 5.600 5.630 13,300 -0.05(-0.88%)
Feb 15, 2005 5.600 5.720 5.600 5.680 7,600 +0.08(+1.43%)
Feb 14, 2005 5.640 5.700 5.550 5.600 39,900 +0.00(+0.00%)
Feb 11, 2005 5.610 5.720 5.600 5.600 16,700 -0.01(-0.18%)
Feb 10, 2005 5.600 5.610 5.600 5.610 5,500 +0.01(+0.18%)
Feb 09, 2005 5.670 5.670 5.600 5.600 18,200 -0.03(-0.53%)
Feb 08, 2005 5.700 5.750 5.550 5.630 14,600 -0.08(-1.40%)
Feb 07, 2005 5.750 5.800 5.700 5.710 14,500 -0.04(-0.70%)
Feb 04, 2005 5.800 5.840 5.650 5.750 20,500 -0.10(-1.71%)
Feb 03, 2005 5.940 5.950 5.850 5.850 13,000 -0.09(-1.52%)
Feb 02, 2005 5.920 6.000 5.840 5.940 37,700 +0.09(+1.54%)
Feb 01, 2005 5.800 5.870 5.760 5.850 20,200 +0.07(+1.21%)
Jan 31, 2005 5.680 5.800 5.670 5.780 103,000 +0.08(+1.40%)
Jan 28, 2005 5.650 5.700 5.650 5.700 19,400 +0.10(+1.79%)
Jan 27, 2005 5.720 5.720 5.600 5.600 21,200 -0.09(-1.58%)
Jan 26, 2005 5.610 5.690 5.540 5.690 26,900 +0.03(+0.53%)
Jan 25, 2005 5.540 5.700 5.540 5.660 26,400 +0.17(+3.10%)
Jan 24, 2005 5.520 5.600 5.490 5.490 22,500 -0.01(-0.18%)
Jan 21, 2005 5.250 5.550 5.250 5.500 75,300 +0.27(+5.16%)
Jan 20, 2005 5.150 5.230 5.050 5.230 612,100 +0.03(+0.58%)
Jan 19, 2005 5.240 5.270 5.160 5.200 53,500 -0.04(-0.76%)
Jan 18, 2005 5.180 5.320 5.150 5.240 25,100 +0.04(+0.77%)
Jan 14, 2005 5.180 5.350 5.180 5.200 34,800 +0.01(+0.19%)
Jan 13, 2005 5.230 5.270 5.190 5.190 52,800 -0.03(-0.57%)
Jan 12, 2005 5.330 5.350 5.200 5.220 36,500 -0.10(-1.88%)
Jan 11, 2005 5.290 5.320 5.150 5.320 581,300 +0.03(+0.57%)
Jan 10, 2005 5.400 5.400 5.270 5.290 45,200 -0.11(-2.04%)
Jan 07, 2005 5.400 5.430 5.400 5.400 152,800 +0.01(+0.19%)
Jan 06, 2005 5.450 5.480 5.380 5.390 7,900 -0.03(-0.55%)
Jan 05, 2005 5.430 5.500 5.370 5.420 24,300 -0.05(-0.91%)
Jan 04, 2005 5.550 5.610 5.470 5.470 23,100 -0.03(-0.55%)
Jan 03, 2005 5.670 5.700 5.500 5.500 10,100 -0.16(-2.83%)
Dec 31, 2004 5.680 5.700 5.650 5.660 18,000 +0.01(+0.18%)
Dec 30, 2004 5.590 5.650 5.550 5.650 45,000 +0.07(+1.25%)
Dec 29, 2004 5.565 5.630 5.540 5.580 20,600 +0.02(+0.36%)
Dec 28, 2004 5.580 5.630 5.500 5.560 137,800 -0.01(-0.18%)
Dec 27, 2004 5.470 5.570 5.412 5.570 77,100 +0.09(+1.64%)
Dec 23, 2004 5.380 5.480 5.380 5.480 15,300 +0.09(+1.67%)
Dec 22, 2004 5.520 5.550 5.390 5.390 70,000 -0.19(-3.41%)
Dec 21, 2004 5.410 5.590 5.400 5.580 48,200 +0.17(+3.14%)
Dec 20, 2004 5.430 5.480 5.350 5.410 19,800 -0.05(-0.92%)
Dec 17, 2004 5.550 5.560 5.220 5.460 54,300 -0.08(-1.44%)
Dec 16, 2004 5.540 5.650 5.480 5.540 274,700 -0.05(-0.89%)
Dec 15, 2004 5.590 5.590 5.480 5.590 29,100 +0.04(+0.72%)
Dec 14, 2004 5.570 5.630 5.500 5.550 46,900 -0.02(-0.36%)
Dec 13, 2004 5.675 5.750 5.530 5.570 28,000 -0.10(-1.76%)
Dec 10, 2004 5.530 5.700 5.450 5.670 150,500 +0.17(+3.09%)
Dec 09, 2004 5.330 5.590 5.330 5.500 103,600 +0.19(+3.58%)
Dec 08, 2004 5.300 5.340 5.250 5.310 18,300 +0.03(+0.57%)
Dec 07, 2004 5.300 5.340 5.250 5.280 11,500 -0.03(-0.56%)
Dec 06, 2004 5.300 5.320 5.210 5.310 13,500 +0.02(+0.38%)
Dec 03, 2004 5.270 5.300 5.210 5.290 31,800 +0.01(+0.19%)
Dec 02, 2004 5.200 5.300 5.170 5.280 26,800 +0.06(+1.15%)
Dec 01, 2004 5.200 5.230 5.190 5.220 14,800 +0.02(+0.38%)
Nov 30, 2004 5.250 5.270 5.140 5.200 16,200 +0.00(+0.00%)
Nov 29, 2004 5.270 5.270 5.200 5.200 25,500 +0.00(+0.00%)
Nov 26, 2004 5.150 5.300 5.150 5.200 23,200 +0.08(+1.56%)
Nov 24, 2004 5.200 5.220 5.090 5.120 48,400 -0.06(-1.16%)
Nov 23, 2004 5.280 5.280 5.080 5.180 41,700 -0.08(-1.52%)
Nov 22, 2004 5.480 5.490 5.260 5.260 116,600 -0.19(-3.49%)
Nov 19, 2004 5.330 5.460 5.330 5.450 45,300 +0.14(+2.64%)
Nov 18, 2004 5.320 5.400 5.310 5.310 35,000 +0.00(+0.00%)
Nov 17, 2004 5.350 5.450 5.310 5.310 203,900 +0.02(+0.38%)
Nov 16, 2004 5.340 5.360 5.280 5.290 59,800 -0.05(-0.94%)
Nov 15, 2004 5.300 5.380 5.300 5.340 510,600 +0.04(+0.75%)
Nov 12, 2004 5.200 5.340 5.180 5.300 39,100 +0.14(+2.71%)
Nov 11, 2004 5.250 5.260 5.100 5.160 55,600 -0.09(-1.71%)
Nov 10, 2004 5.220 5.380 5.200 5.250 275,500 +0.07(+1.35%)
Nov 09, 2004 5.210 5.210 5.140 5.180 167,700 -0.05(-0.96%)
Nov 08, 2004 5.280 5.300 5.120 5.230 18,500 -0.02(-0.38%)
Nov 05, 2004 5.050 5.250 5.000 5.250 817,200 +0.19(+3.75%)
Nov 04, 2004 5.050 5.090 4.990 5.060 40,900 +0.06(+1.20%)
Nov 03, 2004 5.100 5.100 4.970 5.000 74,600 -0.09(-1.77%)
Nov 02, 2004 5.180 5.190 5.080 5.090 103,800 -0.06(-1.17%)
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.