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

Badger Meter (NY: BMI )

200.64 +0.99 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2003 0.9086 0.9323 0.9086 0.9401 82,706 +0.02(+2.58%)
Oct 30, 2003 0.9165 0.9165 0.9165 0.9165 16,161 +0.00(+0.43%)
Oct 29, 2003 0.9112 0.9125 0.8957 0.9125 51,335 +0.01(+0.73%)
Oct 28, 2003 0.8747 0.9060 0.8747 0.9060 81,756 +0.04(+5.19%)
Oct 27, 2003 0.9046 0.9204 0.8350 0.8613 248,119 -0.04(-4.80%)
Oct 24, 2003 0.9007 0.9136 0.8836 0.9046 36,124 -0.00(-0.20%)
Oct 23, 2003 0.8836 0.9065 0.8836 0.9065 23,766 +0.02(+2.28%)
Oct 22, 2003 0.8875 0.8875 0.8810 0.8862 39,927 -0.01(-0.88%)
Oct 21, 2003 0.9046 0.9046 0.8878 0.8941 64,644 -0.00(-0.44%)
Oct 20, 2003 0.8941 0.9007 0.8941 0.8981 38,026 +0.01(+1.19%)
Oct 17, 2003 0.8870 0.8870 0.8823 0.8875 64,644 +0.01(+0.63%)
Oct 16, 2003 0.8783 0.8820 0.8783 0.8820 24,716 -0.02(-2.07%)
Oct 15, 2003 0.8944 0.9067 0.8944 0.9007 88,410 +0.01(+0.74%)
Oct 14, 2003 0.8718 0.8836 0.8586 0.8941 462,016 +0.04(+4.97%)
Oct 13, 2003 0.8476 0.8476 0.8323 0.8518 31,371 +0.01(+1.19%)
Oct 10, 2003 0.8415 0.8544 0.8418 0.8418 13,309 +0.00(+0.03%)
Oct 09, 2003 0.8415 0.8415 0.8415 0.8415 0 +0.00(+0.00%)
Oct 08, 2003 0.8389 0.8415 0.8389 0.8415 27,568 +0.00(+0.47%)
Oct 07, 2003 0.8415 0.8415 0.8376 0.8376 19,013 -0.01(-1.24%)
Oct 06, 2003 0.8494 0.8494 0.8389 0.8481 31,371 +0.01(+1.03%)
Oct 03, 2003 0.8468 0.8534 0.8394 0.8394 48,483 -0.00(-0.25%)
Oct 02, 2003 0.8428 0.8452 0.8389 0.8415 13,309 +0.01(+0.63%)
Oct 01, 2003 0.8363 0.8363 0.8363 0.8363 54,187 -0.01(-0.62%)
Sep 30, 2003 0.8415 0.8439 0.8350 0.8415 10,457 +0.01(+0.76%)
Sep 29, 2003 0.8352 0.8352 0.8350 0.8352 14,259 +0.01(+0.83%)
Sep 26, 2003 0.8284 0.8284 0.8284 0.8284 18,062 -0.01(-0.79%)
Sep 25, 2003 0.8350 0.8360 0.8284 0.8350 13,309 +0.01(+0.79%)
Sep 24, 2003 0.8297 0.8310 0.8284 0.8284 20,914 -0.00(-0.16%)
Sep 23, 2003 0.8310 0.8321 0.8244 0.8297 16,161 -0.00(-0.16%)
Sep 22, 2003 0.8310 0.8310 0.8310 0.8310 28,519 -0.01(-1.22%)
Sep 19, 2003 0.8378 0.8413 0.8378 0.8413 21,864 -0.00(-0.03%)
Sep 18, 2003 0.8455 0.8455 0.8415 0.8415 69,397 -0.01(-0.78%)
Sep 17, 2003 0.8547 0.8547 0.8481 0.8481 9,506 -0.01(-0.77%)
Sep 16, 2003 0.8547 0.8547 0.8534 0.8547 20,914 +0.00(+0.00%)
Sep 15, 2003 0.8547 0.8547 0.8481 0.8547 57,989 +0.00(+0.00%)
Sep 12, 2003 0.8613 0.8665 0.8520 0.8547 46,581 +0.00(+0.00%)
Sep 11, 2003 0.8584 0.8599 0.8442 0.8547 13,309 +0.00(+0.28%)
Sep 10, 2003 0.8639 0.8678 0.8442 0.8523 37,075 -0.02(-1.97%)
Sep 09, 2003 0.8707 0.8728 0.8694 0.8694 44,680 -0.00(-0.27%)
Sep 08, 2003 0.8741 0.8744 0.8705 0.8718 27,568 -0.00(-0.15%)
Sep 05, 2003 0.8731 0.8731 0.8731 0.8731 12,358 -0.00(-0.09%)
Sep 04, 2003 0.8665 0.8744 0.8665 0.8739 19,013 +0.01(+0.85%)
Sep 03, 2003 0.8678 0.8678 0.8615 0.8665 39,927 -0.00(-0.15%)
Sep 02, 2003 0.8691 0.8744 0.8626 0.8678 16,161 -0.01(-0.75%)
Aug 29, 2003 0.8744 0.8744 0.8676 0.8744 27,568 -0.00(-0.27%)
Aug 28, 2003 0.8744 0.8770 0.8705 0.8768 18,062 -0.00(-0.45%)
Aug 27, 2003 0.8744 0.8807 0.8652 0.8807 86,509 +0.03(+2.98%)
Aug 26, 2003 0.8739 0.8739 0.8552 0.8552 108,374 -0.02(-2.05%)
Aug 25, 2003 0.8678 0.8731 0.8665 0.8731 43,729 +0.01(+0.61%)
Aug 22, 2003 0.8678 0.8678 0.8657 0.8678 9,506 +0.00(+0.30%)
Aug 21, 2003 0.8415 0.8678 0.8415 0.8652 82,706 +0.01(+1.08%)
Aug 20, 2003 0.8428 0.8610 0.8428 0.8560 59,891 +0.01(+0.77%)
Aug 19, 2003 0.8418 0.8534 0.8418 0.8494 59,891 +0.01(+0.65%)
Aug 18, 2003 0.8413 0.8439 0.8413 0.8439 35,174 +0.00(+0.28%)
Aug 15, 2003 0.8415 0.8415 0.8415 0.8415 12,358 +0.00(+0.00%)
Aug 14, 2003 0.8415 0.8415 0.8415 0.8415 44,680 +0.01(+0.79%)
Aug 13, 2003 0.8347 0.8389 0.8347 0.8350 8,555 +0.00(+0.28%)
Aug 12, 2003 0.8334 0.8336 0.8284 0.8326 34,223 +0.00(+0.48%)
Aug 11, 2003 0.8350 0.8415 0.8286 0.8286 61,792 -0.00(-0.35%)
Aug 08, 2003 0.8315 0.8315 0.8315 0.8315 0 +0.00(+0.00%)
Aug 07, 2003 0.8402 0.8402 0.8310 0.8315 51,335 -0.01(-0.72%)
Aug 06, 2003 0.8431 0.8431 0.8310 0.8376 41,828 -0.01(-0.65%)
Aug 05, 2003 0.8494 0.8494 0.8415 0.8431 136,893 -0.01(-0.74%)
Aug 04, 2003 0.8313 0.8539 0.8313 0.8494 48,483 +0.02(+2.22%)
Aug 01, 2003 0.8302 0.8415 0.8302 0.8310 46,581 +0.01(+1.22%)
Jul 31, 2003 0.8244 0.8247 0.8210 0.8210 21,864 +0.01(+0.97%)
Jul 30, 2003 0.8113 0.8179 0.8100 0.8131 14,259 +0.00(+0.13%)
Jul 29, 2003 0.8121 0.8121 0.8121 0.8121 6,654 +0.00(+0.59%)
Jul 28, 2003 0.8008 0.8126 0.7995 0.8073 18,062 +0.01(+0.82%)
Jul 25, 2003 0.7981 0.8023 0.7955 0.8008 129,288 +0.01(+1.16%)
Jul 24, 2003 0.8018 0.8018 0.7876 0.7916 36,124 -0.01(-1.28%)
Jul 23, 2003 0.8042 0.8042 0.8010 0.8018 17,111 -0.00(-0.03%)
Jul 22, 2003 0.8050 0.8050 0.8021 0.8021 40,878 -0.00(-0.33%)
Jul 21, 2003 0.8047 0.8063 0.8039 0.8047 151,153 +0.00(+0.00%)
Jul 18, 2003 0.8310 0.8310 0.8047 0.8047 50,384 -0.01(-1.26%)
Jul 17, 2003 0.8234 0.8281 0.8113 0.8150 77,002 -0.01(-0.99%)
Jul 16, 2003 0.7797 0.8284 0.7705 0.8231 401,174 +0.07(+8.68%)
Jul 15, 2003 0.7495 0.7600 0.7390 0.7574 50,384 +0.01(+1.05%)
Jul 14, 2003 0.7547 0.7624 0.7495 0.7495 24,716 +0.00(+0.00%)
Jul 11, 2003 0.7547 0.7613 0.7495 0.7495 11,407 -0.01(-0.87%)
Jul 10, 2003 0.7490 0.7611 0.7490 0.7561 7,605 +0.01(+0.88%)
Jul 09, 2003 0.7366 0.7495 0.7363 0.7495 25,667 +0.01(+1.06%)
Jul 08, 2003 0.7390 0.7416 0.7337 0.7416 48,483 +0.01(+1.26%)
Jul 07, 2003 0.7363 0.7363 0.7221 0.7324 24,716 -0.00(-0.36%)
Jul 03, 2003 0.7350 0.7350 0.7350 0.7350 6,654 +0.01(+0.90%)
Jul 02, 2003 0.7271 0.7363 0.7182 0.7284 139,745 +0.01(+0.73%)
Jul 01, 2003 0.7232 0.7363 0.7192 0.7232 196,784 +0.05(+6.80%)
Jun 30, 2003 0.7521 0.7534 0.6443 0.6772 747,211 -0.08(-10.75%)
Jun 27, 2003 0.7479 0.7626 0.7479 0.7587 43,729 +0.02(+2.30%)
Jun 26, 2003 0.7442 0.7482 0.7416 0.7416 28,519 -0.00(-0.60%)
Jun 25, 2003 0.7495 0.7558 0.7461 0.7461 2,851 -0.00(-0.46%)
Jun 24, 2003 0.7574 0.7692 0.7429 0.7495 25,667 -0.01(-1.72%)
Jun 23, 2003 0.7626 0.7629 0.7626 0.7626 20,914 -0.01(-1.16%)
Jun 20, 2003 0.7653 0.7716 0.7653 0.7716 11,407 -0.00(-0.03%)
Jun 19, 2003 0.7653 0.7718 0.7653 0.7718 14,259 +0.00(+0.00%)
Jun 18, 2003 0.7718 0.7782 0.7718 0.7718 29,470 -0.01(-0.84%)
Jun 17, 2003 0.7600 0.7889 0.7600 0.7784 57,039 +0.01(+1.54%)
Jun 16, 2003 0.7632 0.7666 0.7629 0.7666 37,075 +0.00(+0.45%)
Jun 13, 2003 0.7666 0.7676 0.7626 0.7632 19,963 +0.00(+0.07%)
Jun 12, 2003 0.7563 0.7679 0.7563 0.7626 10,457 +0.00(+0.00%)
Jun 11, 2003 0.7626 0.7692 0.7455 0.7626 23,766 +0.01(+0.73%)
Jun 10, 2003 0.7563 0.7624 0.7563 0.7571 16,161 +0.00(+0.14%)
Jun 09, 2003 0.7579 0.7689 0.7497 0.7561 37,075 -0.00(-0.24%)
Jun 06, 2003 0.7534 0.7640 0.7521 0.7579 36,124 +0.02(+2.93%)
Jun 05, 2003 0.7429 0.7432 0.7324 0.7363 58,940 -0.00(-0.36%)
Jun 04, 2003 0.7521 0.7771 0.7258 0.7390 127,387 -0.01(-0.88%)
Jun 03, 2003 0.7587 0.7587 0.7363 0.7455 90,311 -0.01(-0.87%)
Jun 02, 2003 0.7679 0.7679 0.7521 0.7521 95,065 -0.01(-1.38%)
May 30, 2003 0.7810 0.7810 0.7626 0.7626 37,075 -0.02(-2.19%)
May 29, 2003 0.7850 0.7902 0.7797 0.7797 7,605 -0.00(-0.17%)
May 28, 2003 0.7889 0.7937 0.7810 0.7810 34,223 -0.02(-2.46%)
May 27, 2003 0.7892 0.8008 0.7758 0.8008 37,075 -0.00(-0.13%)
May 23, 2003 0.8139 0.8139 0.7895 0.8018 23,766 -0.01(-0.68%)
May 22, 2003 0.8344 0.8344 0.7981 0.8073 105,522 -0.03(-3.28%)
May 21, 2003 0.8350 0.8350 0.8297 0.8347 22,815 +0.01(+0.76%)
May 20, 2003 0.8336 0.8415 0.8284 0.8284 14,259 +0.00(+0.16%)
May 19, 2003 0.8271 0.8271 0.8271 0.8271 950 +0.00(+0.00%)
May 16, 2003 0.8300 0.8363 0.8194 0.8271 26,618 -0.01(-1.01%)
May 15, 2003 0.8284 0.8415 0.8252 0.8355 49,433 +0.00(+0.03%)
May 14, 2003 0.8218 0.8428 0.8089 0.8352 113,127 +0.03(+4.13%)
May 13, 2003 0.7916 0.8087 0.7916 0.8021 17,111 +0.01(+0.66%)
May 12, 2003 0.7600 0.8084 0.7600 0.7968 100,769 +0.01(+1.51%)
May 09, 2003 0.7626 0.7889 0.7626 0.7850 52,285 +0.01(+0.84%)
May 08, 2003 0.7547 0.7887 0.7487 0.7784 72,249 +0.03(+4.01%)
May 07, 2003 0.7495 0.7547 0.7484 0.7484 201,538 +0.00(+0.04%)
May 06, 2003 0.7403 0.7495 0.7403 0.7482 80,805 +0.01(+1.61%)
May 05, 2003 0.7363 0.7363 0.7271 0.7363 83,657 +0.00(+0.00%)
May 02, 2003 0.7298 0.7413 0.7298 0.7363 50,384 -0.01(-1.75%)
May 01, 2003 0.7487 0.7495 0.7469 0.7495 45,631 +0.00(+0.49%)
Apr 30, 2003 0.7495 0.7545 0.7455 0.7458 59,891 +0.02(+2.90%)
Apr 29, 2003 0.7442 0.7626 0.7248 0.7248 73,200 -0.02(-2.34%)
Apr 28, 2003 0.7403 0.7495 0.7363 0.7421 39,927 -0.00(-0.28%)
Apr 25, 2003 0.7363 0.7482 0.7206 0.7442 397,372 -0.03(-4.39%)
Apr 24, 2003 0.7887 0.7889 0.7784 0.7784 57,039 -0.00(-0.54%)
Apr 23, 2003 0.7889 0.7889 0.7810 0.7826 32,322 -0.00(-0.13%)
Apr 22, 2003 0.7889 0.7889 0.7837 0.7837 14,259 -0.01(-0.67%)
Apr 21, 2003 0.7889 0.7889 0.7829 0.7889 55,137 +0.00(+0.00%)
Apr 17, 2003 0.7889 0.7889 0.7887 0.7889 27,568 +0.00(+0.03%)
Apr 16, 2003 0.7837 0.7889 0.7829 0.7887 72,249 +0.01(+1.04%)
Apr 15, 2003 0.7824 0.7955 0.7645 0.7805 132,140 -0.02(-2.05%)
Apr 14, 2003 0.8152 0.8284 0.7640 0.7968 284,244 -0.05(-5.70%)
Apr 11, 2003 0.8449 0.8449 0.8449 0.8449 9,506 -0.00(-0.03%)
Apr 10, 2003 0.8415 0.8452 0.8392 0.8452 12,358 +0.00(+0.59%)
Apr 09, 2003 0.8313 0.8402 0.8313 0.8402 81,756 +0.01(+0.63%)
Apr 08, 2003 0.8336 0.8389 0.8336 0.8350 17,111 +0.00(+0.16%)
Apr 07, 2003 0.8339 0.8339 0.8257 0.8336 46,581 +0.00(+0.00%)
Apr 04, 2003 0.8339 0.8415 0.8336 0.8336 136,893 -0.00(-0.53%)
Apr 03, 2003 0.8284 0.8413 0.8284 0.8381 62,742 +0.01(+1.56%)
Apr 02, 2003 0.8147 0.8255 0.8087 0.8252 87,459 +0.01(+1.32%)
Apr 01, 2003 0.7995 0.8144 0.7995 0.8144 93,163 +0.01(+0.75%)
Mar 31, 2003 0.8073 0.8126 0.7889 0.8084 31,371 -0.01(-0.68%)
Mar 28, 2003 0.8073 0.8139 0.8034 0.8139 20,914 +0.01(+1.41%)
Mar 27, 2003 0.7929 0.8084 0.7929 0.8026 10,457 +0.01(+0.73%)
Mar 26, 2003 0.7981 0.7981 0.7921 0.7968 9,506 +0.00(+0.50%)
Mar 25, 2003 0.7929 0.7929 0.7929 0.7929 950 -0.01(-0.66%)
Mar 24, 2003 0.8063 0.8063 0.7929 0.7981 23,766 -0.01(-1.78%)
Mar 21, 2003 0.8126 0.8150 0.8126 0.8126 5,703 +0.01(+0.78%)
Mar 20, 2003 0.8123 0.8123 0.8063 0.8063 5,703 +0.00(+0.07%)
Mar 19, 2003 0.8021 0.8058 0.7889 0.8058 55,137 +0.00(+0.29%)
Mar 18, 2003 0.7958 0.8152 0.7958 0.8034 7,605 +0.01(+0.99%)
Mar 17, 2003 0.7955 0.8073 0.7889 0.7955 38,976 -0.01(-0.79%)
Mar 14, 2003 0.8018 0.8018 0.8018 0.8018 1,901 +0.01(+0.79%)
Mar 13, 2003 0.8018 0.8018 0.7863 0.7955 59,891 -0.01(-1.01%)
Mar 12, 2003 0.8087 0.8147 0.8037 0.8037 7,605 +0.00(+0.03%)
Mar 11, 2003 0.8205 0.8205 0.8021 0.8034 19,013 -0.02(-2.08%)
Mar 10, 2003 0.8179 0.8205 0.8179 0.8205 7,605 +0.01(+0.65%)
Mar 07, 2003 0.8192 0.8192 0.8139 0.8152 15,210 +0.00(+0.00%)
Mar 06, 2003 0.8210 0.8257 0.8152 0.8152 43,729 -0.01(-0.96%)
Mar 05, 2003 0.8271 0.8271 0.8231 0.8231 4,753 +0.00(+0.00%)
Mar 04, 2003 0.8252 0.8252 0.8231 0.8231 6,654 +0.00(+0.32%)
Mar 03, 2003 0.8502 0.8502 0.8205 0.8205 57,989 -0.00(-0.41%)
Feb 28, 2003 0.8239 0.8239 0.8239 0.8239 3,802 +0.00(+0.00%)
Feb 27, 2003 0.8284 0.8284 0.8218 0.8239 24,716 -0.00(-0.06%)
Feb 26, 2003 0.8218 0.8257 0.8155 0.8244 18,062 -0.01(-1.10%)
Feb 25, 2003 0.8492 0.8492 0.8336 0.8336 9,506 -0.02(-2.46%)
Feb 24, 2003 0.8770 0.8770 0.8231 0.8547 88,410 -0.02(-1.81%)
Feb 21, 2003 0.8928 0.8928 0.8678 0.8705 41,828 -0.02(-1.90%)
Feb 20, 2003 0.8676 0.8928 0.8613 0.8873 38,026 +0.02(+2.87%)
Feb 19, 2003 0.8718 0.8744 0.8626 0.8626 46,581 +0.03(+3.96%)
Feb 18, 2003 0.8218 0.8350 0.8218 0.8297 16,161 +0.01(+1.77%)
Feb 14, 2003 0.8158 0.8163 0.8152 0.8152 60,841 -0.00(-0.06%)
Feb 13, 2003 0.8165 0.8165 0.8155 0.8158 97,917 -0.00(-0.42%)
Feb 12, 2003 0.8363 0.8363 0.8192 0.8192 23,766 -0.03(-3.56%)
Feb 11, 2003 0.8415 0.8599 0.8415 0.8494 35,174 +0.03(+3.19%)
Feb 10, 2003 0.8297 0.8297 0.8179 0.8231 37,075 -0.01(-0.89%)
Feb 07, 2003 0.8297 0.8305 0.8297 0.8305 6,654 +0.01(+0.89%)
Feb 06, 2003 0.8231 0.8257 0.8218 0.8231 26,618 -0.01(-0.63%)
Feb 05, 2003 0.8323 0.8323 0.8284 0.8284 17,111 -0.01(-1.10%)
Feb 04, 2003 0.8284 0.8376 0.8284 0.8376 16,161 +0.01(+0.70%)
Feb 03, 2003 0.8297 0.8321 0.8284 0.8318 26,618 -0.01(-1.16%)
Jan 31, 2003 0.8468 0.8468 0.8415 0.8415 13,309 +0.00(+0.00%)
Jan 30, 2003 0.8350 0.8415 0.8297 0.8415 9,506 +0.01(+1.43%)
Jan 29, 2003 0.8350 0.8350 0.8286 0.8297 7,605 -0.00(-0.13%)
Jan 28, 2003 0.8381 0.8381 0.8205 0.8307 20,914 -0.00(-0.50%)
Jan 27, 2003 0.8350 0.8350 0.8284 0.8350 36,124 -0.01(-0.78%)
Jan 24, 2003 0.8363 0.8544 0.8350 0.8415 29,470 -0.00(-0.16%)
Jan 23, 2003 0.8415 0.8428 0.8363 0.8428 19,963 +0.00(+0.16%)
Jan 22, 2003 0.8326 0.8428 0.8326 0.8415 6,654 +0.01(+1.11%)
Jan 21, 2003 0.8271 0.8455 0.8257 0.8323 57,989 +0.01(+1.44%)
Jan 17, 2003 0.8165 0.8231 0.8155 0.8205 8,555 +0.00(+0.00%)
Jan 16, 2003 0.8350 0.8407 0.8152 0.8205 21,864 -0.01(-0.95%)
Jan 15, 2003 0.8284 0.8284 0.8284 0.8284 5,703 -0.00(-0.16%)
Jan 14, 2003 0.8376 0.8376 0.8297 0.8297 9,506 -0.00(-0.16%)
Jan 13, 2003 0.8626 0.8626 0.8310 0.8310 23,766 -0.04(-4.24%)
Jan 10, 2003 0.8350 0.8678 0.8350 0.8678 21,864 +0.03(+3.13%)
Jan 09, 2003 0.8363 0.8455 0.8350 0.8415 19,963 +0.01(+1.43%)
Jan 08, 2003 0.8231 0.8297 0.8231 0.8297 4,753 +0.00(+0.00%)
Jan 07, 2003 0.8087 0.8297 0.8087 0.8297 27,568 +0.03(+3.44%)
Jan 06, 2003 0.8202 0.8255 0.7895 0.8021 40,878 -0.01(-1.58%)
Jan 03, 2003 0.8192 0.8192 0.8034 0.8150 43,729 -0.00(-0.58%)
Jan 02, 2003 0.8481 0.8481 0.8192 0.8197 26,618 -0.02(-2.90%)
Dec 31, 2002 0.8613 0.8613 0.8442 0.8442 14,259 -0.01(-1.23%)
Dec 30, 2002 0.8810 0.8810 0.8547 0.8547 16,161 -0.02(-2.26%)
Dec 27, 2002 0.8678 0.8810 0.8678 0.8744 19,963 +0.01(+0.76%)
Dec 26, 2002 0.8442 0.8678 0.8442 0.8678 53,236 +0.03(+3.29%)
Dec 24, 2002 0.8021 0.8478 0.8021 0.8402 38,976 +0.04(+4.58%)
Dec 23, 2002 0.8021 0.8126 0.7955 0.8034 41,828 +0.02(+2.69%)
Dec 20, 2002 0.7889 0.7889 0.7824 0.7824 47,532 -0.01(-0.83%)
Dec 19, 2002 0.8123 0.8152 0.7837 0.7889 50,384 -0.02(-2.28%)
Dec 18, 2002 0.7784 0.8131 0.7718 0.8073 30,420 +0.04(+4.60%)
Dec 17, 2002 0.7784 0.7784 0.7653 0.7718 16,161 -0.01(-1.68%)
Dec 16, 2002 0.8073 0.8073 0.7850 0.7850 17,111 -0.02(-1.97%)
Dec 13, 2002 0.8073 0.8073 0.8008 0.8008 6,654 -0.00(-0.16%)
Dec 12, 2002 0.8152 0.8152 0.8021 0.8021 10,457 -0.01(-1.29%)
Dec 11, 2002 0.8179 0.8179 0.8126 0.8126 1,901 -0.00(-0.32%)
Dec 10, 2002 0.8350 0.8389 0.7981 0.8152 50,384 -0.01(-1.59%)
Dec 09, 2002 0.8376 0.8573 0.8152 0.8284 55,137 -0.01(-0.63%)
Dec 06, 2002 0.8021 0.8415 0.8021 0.8336 42,779 +0.03(+3.93%)
Dec 05, 2002 0.8021 0.8021 0.8021 0.8021 4,753 +0.00(+0.00%)
Dec 04, 2002 0.8021 0.8021 0.7745 0.8021 34,223 +0.00(+0.00%)
Dec 03, 2002 0.7810 0.8021 0.7758 0.8021 34,223 +0.03(+3.39%)
Dec 02, 2002 0.8021 0.8021 0.7758 0.7758 45,631 -0.03(-4.07%)
Nov 29, 2002 0.7758 0.8087 0.7626 0.8087 55,137 -0.01(-0.81%)
Nov 27, 2002 0.8281 0.8284 0.8089 0.8152 47,532 -0.01(-1.74%)
Nov 26, 2002 0.8492 0.8492 0.8297 0.8297 5,703 -0.02(-2.32%)
Nov 25, 2002 0.8542 0.8542 0.8494 0.8494 31,371 +0.00(+0.16%)
Nov 22, 2002 0.8481 0.8481 0.8481 0.8481 35,174 -0.01(-0.77%)
Nov 21, 2002 0.8613 0.8613 0.8547 0.8547 14,259 -0.01(-1.52%)
Nov 20, 2002 0.8613 0.8678 0.8613 0.8678 16,161 +0.00(+0.27%)
Nov 19, 2002 0.8655 0.8655 0.8655 0.8655 950 +0.00(+0.03%)
Nov 18, 2002 0.8678 0.8678 0.8549 0.8652 12,358 +0.00(+0.46%)
Nov 15, 2002 0.8744 0.8810 0.8520 0.8613 46,581 -0.03(-2.96%)
Nov 14, 2002 0.8599 0.8941 0.8560 0.8875 20,914 +0.04(+4.17%)
Nov 13, 2002 0.8613 0.8678 0.8520 0.8520 35,174 -0.03(-2.96%)
Nov 12, 2002 0.8770 0.8781 0.8770 0.8781 4,753 +0.01(+0.88%)
Nov 11, 2002 0.8613 0.8705 0.8613 0.8705 4,753 +0.02(+2.16%)
Nov 08, 2002 0.8744 0.8744 0.8520 0.8520 64,644 -0.02(-1.82%)
Nov 07, 2002 0.8941 0.8941 0.8678 0.8678 77,002 -0.01(-1.49%)
Nov 06, 2002 0.8810 0.8875 0.8786 0.8810 22,815 -0.01(-0.71%)
Nov 05, 2002 0.8875 0.8875 0.8810 0.8873 22,815 +0.00(+0.57%)
Nov 04, 2002 0.8941 0.8941 0.8823 0.8823 74,150 -0.01(-0.59%)
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.