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 (%)
Aug 31, 2007 8.330 8.330 8.070 8.100 36,900 -0.12(-1.46%)
Aug 30, 2007 7.970 8.220 7.970 8.220 35,900 +0.14(+1.73%)
Aug 29, 2007 7.920 8.130 7.710 8.080 65,600 +0.19(+2.41%)
Aug 28, 2007 7.990 8.100 7.840 7.890 371,100 -0.10(-1.25%)
Aug 27, 2007 8.050 8.090 7.750 7.990 58,600 -0.09(-1.11%)
Aug 24, 2007 7.950 8.090 7.910 8.080 43,000 +0.13(+1.64%)
Aug 23, 2007 8.100 8.100 7.930 7.950 60,900 -0.15(-1.85%)
Aug 22, 2007 8.100 8.100 8.000 8.100 32,100 +0.05(+0.62%)
Aug 21, 2007 8.100 8.150 8.000 8.050 60,500 -0.03(-0.37%)
Aug 20, 2007 8.050 8.140 7.930 8.080 61,100 +0.08(+1.00%)
Aug 17, 2007 8.540 8.540 7.990 8.000 209,300 -0.24(-2.91%)
Aug 16, 2007 7.990 8.280 7.880 8.240 114,500 +0.28(+3.52%)
Aug 15, 2007 8.260 8.540 7.940 7.960 153,600 -0.32(-3.86%)
Aug 14, 2007 8.680 8.750 8.250 8.280 133,900 -0.41(-4.72%)
Aug 13, 2007 8.940 8.980 8.310 8.690 277,800 -0.15(-1.70%)
Aug 10, 2007 8.760 8.990 8.200 8.840 422,800 -0.04(-0.45%)
Aug 09, 2007 9.150 9.240 8.760 8.880 398,100 -0.30(-3.27%)
Aug 08, 2007 9.190 9.440 9.110 9.180 247,400 -0.06(-0.65%)
Aug 07, 2007 9.230 9.430 9.050 9.240 581,200 -0.06(-0.65%)
Aug 06, 2007 9.060 9.450 8.940 9.300 196,500 +0.31(+3.45%)
Aug 03, 2007 9.120 9.470 8.980 8.990 75,300 -0.48(-5.07%)
Aug 02, 2007 9.310 9.490 9.190 9.470 84,200 +0.20(+2.16%)
Aug 01, 2007 8.850 9.410 8.850 9.270 115,800 +0.41(+4.63%)
Jul 31, 2007 9.010 9.010 8.830 8.860 82,600 -0.03(-0.34%)
Jul 30, 2007 9.040 9.040 8.660 8.890 81,300 -0.15(-1.66%)
Jul 27, 2007 9.050 9.180 8.940 9.040 97,500 +0.01(+0.11%)
Jul 26, 2007 9.250 9.340 8.820 9.030 119,200 -0.42(-4.44%)
Jul 25, 2007 9.530 9.610 9.450 9.450 96,800 +0.00(+0.00%)
Jul 24, 2007 9.500 9.640 9.400 9.450 158,900 -0.11(-1.15%)
Jul 23, 2007 9.610 9.630 9.550 9.560 91,200 -0.02(-0.21%)
Jul 20, 2007 9.610 9.640 9.500 9.580 97,700 -0.05(-0.52%)
Jul 19, 2007 9.680 9.720 9.600 9.630 58,100 +0.04(+0.42%)
Jul 18, 2007 9.530 9.590 9.500 9.590 288,700 -0.01(-0.10%)
Jul 17, 2007 9.510 9.630 9.510 9.600 58,100 +0.12(+1.27%)
Jul 16, 2007 9.680 9.700 9.470 9.480 83,600 -0.23(-2.37%)
Jul 13, 2007 9.350 10.10 9.330 9.710 146,700 +0.33(+3.52%)
Jul 12, 2007 9.200 9.400 9.110 9.380 81,100 +0.23(+2.51%)
Jul 11, 2007 9.190 9.190 9.080 9.150 83,800 -0.05(-0.54%)
Jul 10, 2007 9.170 9.260 9.150 9.200 94,500 -0.05(-0.54%)
Jul 09, 2007 9.310 9.330 9.160 9.250 137,600 -0.07(-0.75%)
Jul 06, 2007 9.340 9.380 9.300 9.320 46,000 -0.03(-0.32%)
Jul 05, 2007 9.430 9.450 9.250 9.350 295,500 -0.09(-0.95%)
Jul 03, 2007 9.440 9.450 9.400 9.440 42,000 +0.00(+0.00%)
Jul 02, 2007 9.460 9.490 9.370 9.440 208,600 +0.02(+0.21%)
Jun 29, 2007 9.710 9.780 9.410 9.420 1,464,900 -0.24(-2.48%)
Jun 28, 2007 9.590 9.700 9.550 9.660 160,800 +0.07(+0.73%)
Jun 27, 2007 9.500 9.650 9.460 9.590 65,600 +0.02(+0.21%)
Jun 26, 2007 9.530 9.730 9.520 9.570 307,500 +0.04(+0.42%)
Jun 25, 2007 9.800 9.820 9.520 9.530 150,400 -0.32(-3.25%)
Jun 22, 2007 10.04 10.14 9.850 9.850 229,900 -0.19(-1.89%)
Jun 21, 2007 10.41 10.41 10.02 10.04 342,600 -0.41(-3.92%)
Jun 20, 2007 10.54 10.54 10.41 10.45 223,100 -0.05(-0.48%)
Jun 19, 2007 10.34 10.50 10.34 10.50 24,100 +0.09(+0.86%)
Jun 18, 2007 10.49 10.49 10.37 10.41 169,400 -0.08(-0.76%)
Jun 15, 2007 11.00 11.19 10.44 10.49 185,000 +0.06(+0.58%)
Jun 14, 2007 10.18 10.46 10.18 10.43 70,100 +0.26(+2.56%)
Jun 13, 2007 10.23 10.27 9.830 10.17 334,400 -0.05(-0.49%)
Jun 12, 2007 10.40 10.41 10.19 10.22 54,800 -0.23(-2.20%)
Jun 11, 2007 10.57 10.57 10.43 10.45 66,400 -0.12(-1.14%)
Jun 08, 2007 10.52 10.74 10.48 10.57 47,300 +0.06(+0.57%)
Jun 07, 2007 10.76 10.82 10.50 10.51 51,900 -0.32(-2.95%)
Jun 06, 2007 10.66 10.86 10.57 10.83 555,300 +0.09(+0.84%)
Jun 05, 2007 11.03 11.03 10.60 10.74 92,300 -0.33(-2.98%)
Jun 04, 2007 11.10 11.16 11.07 11.07 216,900 -0.07(-0.63%)
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.