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 (%)
Sep 29, 2006 9.240 9.390 9.170 9.250 59,100 +0.03(+0.33%)
Sep 28, 2006 9.190 9.350 9.110 9.220 29,300 +0.11(+1.21%)
Sep 27, 2006 9.080 9.190 9.000 9.110 232,700 -0.07(-0.76%)
Sep 26, 2006 9.000 9.220 8.970 9.180 46,000 +0.07(+0.77%)
Sep 25, 2006 9.090 9.140 8.970 9.110 84,300 -0.02(-0.22%)
Sep 22, 2006 9.190 9.350 9.050 9.130 30,500 -0.12(-1.30%)
Sep 21, 2006 9.170 9.550 9.170 9.250 52,600 +0.13(+1.43%)
Sep 20, 2006 9.250 9.350 8.960 9.120 44,700 -0.03(-0.33%)
Sep 19, 2006 9.390 9.480 9.110 9.150 87,400 -0.20(-2.14%)
Sep 18, 2006 9.400 9.450 9.280 9.350 30,300 -0.14(-1.48%)
Sep 15, 2006 9.560 9.590 9.440 9.490 98,700 +0.00(+0.00%)
Sep 14, 2006 9.540 9.540 9.410 9.490 19,200 -0.15(-1.56%)
Sep 13, 2006 9.380 9.700 9.370 9.640 46,100 +0.29(+3.10%)
Sep 12, 2006 8.930 9.400 8.930 9.350 32,300 +0.32(+3.54%)
Sep 11, 2006 9.060 9.200 9.000 9.030 15,000 -0.12(-1.31%)
Sep 08, 2006 9.110 9.170 9.090 9.150 27,600 +0.04(+0.44%)
Sep 07, 2006 9.240 9.330 9.100 9.110 53,800 -0.20(-2.15%)
Sep 06, 2006 9.450 9.500 9.250 9.310 376,600 -0.23(-2.41%)
Sep 05, 2006 9.650 9.650 9.360 9.540 35,800 -0.11(-1.14%)
Sep 01, 2006 9.690 9.750 9.440 9.650 73,700 +0.06(+0.63%)
Aug 31, 2006 9.520 9.600 9.300 9.590 64,600 +0.15(+1.59%)
Aug 30, 2006 9.230 9.500 9.180 9.440 57,500 +0.21(+2.28%)
Aug 29, 2006 9.000 9.260 9.000 9.230 66,300 +0.15(+1.65%)
Aug 28, 2006 9.080 9.100 8.920 9.080 43,000 -0.14(-1.52%)
Aug 25, 2006 9.100 9.310 9.020 9.220 42,300 +0.16(+1.77%)
Aug 24, 2006 9.120 9.120 8.930 9.060 63,200 -0.06(-0.66%)
Aug 23, 2006 9.540 9.640 9.120 9.120 29,800 -0.35(-3.70%)
Aug 22, 2006 9.230 9.470 9.230 9.470 17,900 +0.26(+2.82%)
Aug 21, 2006 9.300 9.320 9.120 9.210 29,900 -0.09(-0.97%)
Aug 18, 2006 9.450 9.450 9.110 9.300 32,100 -0.04(-0.43%)
Aug 17, 2006 9.500 9.500 9.190 9.340 27,800 -0.02(-0.21%)
Aug 16, 2006 9.190 9.450 9.140 9.360 31,500 +0.19(+2.07%)
Aug 15, 2006 9.260 9.260 9.040 9.170 27,100 +0.13(+1.44%)
Aug 14, 2006 9.170 9.170 9.000 9.040 44,300 -0.13(-1.42%)
Aug 11, 2006 9.210 9.270 9.150 9.170 33,700 -0.14(-1.50%)
Aug 10, 2006 9.230 9.320 9.156 9.310 46,500 -0.02(-0.21%)
Aug 09, 2006 9.550 9.710 9.280 9.330 46,600 -0.12(-1.27%)
Aug 08, 2006 9.890 9.930 9.450 9.450 43,600 -0.34(-3.47%)
Aug 07, 2006 9.950 9.970 9.690 9.790 38,000 -0.26(-2.59%)
Aug 04, 2006 10.53 10.54 9.910 10.05 39,900 -0.32(-3.09%)
Aug 03, 2006 10.35 10.40 10.20 10.37 25,100 -0.03(-0.29%)
Aug 02, 2006 10.25 10.63 10.15 10.40 71,100 +0.16(+1.56%)
Aug 01, 2006 10.21 10.25 10.05 10.24 59,900 +0.03(+0.29%)
Jul 31, 2006 10.05 10.21 9.800 10.21 71,900 +0.06(+0.59%)
Jul 28, 2006 10.20 10.26 10.00 10.15 31,400 +0.05(+0.50%)
Jul 27, 2006 10.40 10.40 9.900 10.10 92,800 -0.25(-2.42%)
Jul 26, 2006 10.10 10.49 9.860 10.35 93,700 +0.17(+1.67%)
Jul 25, 2006 9.740 10.33 9.710 10.18 40,200 +0.43(+4.41%)
Jul 24, 2006 9.780 10.01 9.700 9.750 47,200 -0.02(-0.20%)
Jul 21, 2006 9.870 9.870 9.510 9.770 369,100 -0.10(-1.01%)
Jul 20, 2006 10.10 10.20 9.800 9.870 104,200 -0.18(-1.79%)
Jul 19, 2006 9.970 10.25 9.880 10.05 61,800 +0.09(+0.90%)
Jul 18, 2006 9.850 9.980 9.820 9.960 49,900 +0.21(+2.15%)
Jul 17, 2006 9.870 9.900 9.730 9.750 46,500 -0.16(-1.61%)
Jul 14, 2006 10.12 10.12 9.840 9.910 53,000 -0.26(-2.56%)
Jul 13, 2006 10.26 10.79 10.00 10.17 188,600 -0.12(-1.17%)
Jul 12, 2006 9.980 10.41 9.980 10.29 90,500 +0.21(+2.08%)
Jul 11, 2006 9.980 10.09 9.900 10.08 57,600 +0.10(+1.00%)
Jul 10, 2006 9.700 10.05 9.700 9.980 80,700 +0.00(+0.00%)
Jul 07, 2006 9.970 10.07 9.830 9.980 271,900 -0.05(-0.50%)
Jul 06, 2006 10.18 10.24 9.930 10.03 103,900 -0.15(-1.47%)
Jul 05, 2006 10.21 10.23 10.06 10.18 59,500 -0.12(-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.