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

Avid Tech Inc (NQ: AVID )

27.04 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 6, 2023 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 (%)
Dec 31, 2003 48.29 48.40 47.83 48.00 417,000 -0.04(-0.08%)
Dec 30, 2003 48.08 48.56 47.97 48.04 398,953 +0.14(+0.29%)
Dec 29, 2003 48.01 48.43 47.72 47.90 477,937 -0.35(-0.73%)
Dec 26, 2003 48.18 48.61 47.79 48.25 191,402 +0.28(+0.58%)
Dec 24, 2003 48.31 48.72 47.95 47.97 136,567 -0.84(-1.72%)
Dec 23, 2003 48.00 48.85 47.81 48.81 325,088 +0.81(+1.69%)
Dec 22, 2003 47.83 48.80 47.73 48.00 369,056 -0.35(-0.72%)
Dec 19, 2003 49.29 49.45 47.76 48.35 629,132 -0.55(-1.12%)
Dec 18, 2003 47.37 49.13 46.97 48.90 459,392 +1.93(+4.11%)
Dec 17, 2003 46.08 48.00 45.40 46.97 517,695 +1.07(+2.33%)
Dec 16, 2003 46.58 46.96 45.80 45.90 570,263 -0.87(-1.86%)
Dec 15, 2003 48.05 48.84 46.66 46.77 631,130 -0.32(-0.68%)
Dec 12, 2003 47.82 48.36 46.03 47.09 423,935 -0.27(-0.57%)
Dec 11, 2003 45.53 47.83 45.38 47.36 860,949 +1.83(+4.02%)
Dec 10, 2003 46.93 47.80 44.65 45.53 1,078,505 -1.07(-2.30%)
Dec 09, 2003 50.36 50.47 46.36 46.60 1,204,974 -3.23(-6.48%)
Dec 08, 2003 48.50 50.27 48.05 49.83 378,560 +1.37(+2.83%)
Dec 05, 2003 50.45 49.95 47.85 48.46 519,511 -1.99(-3.94%)
Dec 04, 2003 52.41 52.42 48.48 50.45 787,109 -2.08(-3.96%)
Dec 03, 2003 53.64 54.33 52.35 52.53 302,327 -1.21(-2.25%)
Dec 02, 2003 54.99 54.99 53.60 53.74 374,723 -1.27(-2.31%)
Dec 01, 2003 53.14 55.08 53.12 55.01 674,343 +2.22(+4.21%)
Nov 28, 2003 52.97 53.10 52.00 52.79 139,604 -0.16(-0.30%)
Nov 26, 2003 52.64 53.11 51.53 52.95 392,320 +0.73(+1.40%)
Nov 25, 2003 52.05 52.75 51.50 52.22 466,164 +0.49(+0.95%)
Nov 24, 2003 49.96 51.85 49.75 51.73 585,226 +2.35(+4.76%)
Nov 21, 2003 49.15 50.00 47.94 49.38 459,825 +0.23(+0.47%)
Nov 20, 2003 47.79 49.95 47.18 49.15 626,182 +1.17(+2.44%)
Nov 19, 2003 48.14 49.32 47.98 47.98 401,207 -0.42(-0.87%)
Nov 18, 2003 49.01 49.85 48.09 48.40 514,152 -0.69(-1.41%)
Nov 17, 2003 48.26 49.89 48.10 49.09 626,618 +0.64(+1.32%)
Nov 14, 2003 50.01 50.66 48.08 48.45 538,614 -1.88(-3.74%)
Nov 13, 2003 50.66 51.07 49.97 50.33 336,301 -0.63(-1.24%)
Nov 12, 2003 49.09 50.96 48.98 50.96 424,678 +2.16(+4.43%)
Nov 11, 2003 48.40 49.34 48.28 48.80 520,389 +0.38(+0.78%)
Nov 10, 2003 49.09 49.45 47.50 48.42 813,143 -0.86(-1.75%)
Nov 07, 2003 50.09 50.85 49.00 49.28 594,034 -1.03(-2.05%)
Nov 06, 2003 51.52 51.85 49.85 50.31 597,896 -1.26(-2.44%)
Nov 05, 2003 53.30 53.30 50.54 51.57 464,619 -1.09(-2.07%)
Nov 04, 2003 52.25 53.30 52.06 52.66 350,362 +0.18(+0.34%)
Nov 03, 2003 52.16 54.11 52.16 52.48 533,193 +0.73(+1.41%)
Oct 31, 2003 52.55 53.25 51.27 51.75 703,510 -0.69(-1.32%)
Oct 30, 2003 52.35 54.05 52.77 52.44 665,598 +0.09(+0.17%)
Oct 29, 2003 50.45 52.66 50.34 52.35 734,508 +1.83(+3.62%)
Oct 28, 2003 50.21 50.53 49.70 50.52 691,724 +0.44(+0.88%)
Oct 27, 2003 48.55 51.00 48.47 50.08 994,300 +1.08(+2.20%)
Oct 24, 2003 50.80 51.97 48.50 49.00 1,093,100 -2.40(-4.67%)
Oct 23, 2003 53.28 53.46 50.10 51.40 1,282,400 -2.45(-4.55%)
Oct 22, 2003 55.29 55.30 53.60 53.85 639,600 -1.67(-3.01%)
Oct 21, 2003 55.63 55.92 55.01 55.52 401,986 +0.02(+0.04%)
Oct 20, 2003 54.96 55.65 53.70 55.50 698,932 +0.50(+0.91%)
Oct 17, 2003 56.34 57.21 54.75 55.00 1,287,181 +0.58(+1.07%)
Oct 16, 2003 52.06 54.89 52.13 54.42 1,105,711 +2.36(+4.53%)
Oct 15, 2003 53.90 54.58 52.03 52.06 963,131 -1.97(-3.65%)
Oct 14, 2003 55.90 56.03 53.62 54.03 1,878,859 -4.76(-8.10%)
Oct 13, 2003 57.85 59.77 57.70 58.79 799,234 +1.62(+2.83%)
Oct 10, 2003 58.05 58.60 56.50 57.17 349,937 -0.93(-1.60%)
Oct 09, 2003 59.12 59.50 57.80 58.10 421,823 -0.20(-0.34%)
Oct 08, 2003 58.63 59.05 58.12 58.30 345,587 -0.33(-0.56%)
Oct 07, 2003 56.90 58.74 56.14 58.63 424,780 +1.60(+2.81%)
Oct 06, 2003 56.94 57.27 56.00 57.03 358,957 +0.41(+0.72%)
Oct 03, 2003 55.00 57.81 54.87 56.62 617,961 +3.07(+5.73%)
Oct 02, 2003 53.49 54.44 52.60 53.55 398,761 +0.82(+1.56%)
Oct 01, 2003 53.30 53.79 51.06 52.73 574,039 -0.27(-0.51%)
Sep 30, 2003 53.73 54.75 51.87 53.00 714,304 -0.92(-1.71%)
Sep 29, 2003 52.30 53.96 52.07 53.92 623,803 +1.82(+3.49%)
Sep 26, 2003 56.60 56.70 51.60 52.10 1,021,685 -4.70(-8.27%)
Sep 25, 2003 56.76 57.68 56.49 56.80 688,490 +0.28(+0.50%)
Sep 24, 2003 56.16 57.92 56.15 56.52 814,876 +0.36(+0.64%)
Sep 23, 2003 55.13 56.60 54.59 56.16 474,364 +1.35(+2.46%)
Sep 22, 2003 54.85 55.50 54.24 54.81 372,099 -0.69(-1.24%)
Sep 19, 2003 55.12 55.65 53.77 55.50 562,846 +0.68(+1.24%)
Sep 18, 2003 53.76 54.95 53.25 54.82 864,563 +1.57(+2.95%)
Sep 17, 2003 53.50 53.76 52.50 53.25 764,212 +1.01(+1.93%)
Sep 16, 2003 52.80 52.87 51.72 52.24 535,936 -0.47(-0.89%)
Sep 15, 2003 52.81 53.99 52.24 52.71 387,900 -0.20(-0.38%)
Sep 12, 2003 52.42 53.39 50.55 52.91 416,700 -0.02(-0.04%)
Sep 11, 2003 53.80 54.47 51.79 52.93 641,300 -0.84(-1.56%)
Sep 10, 2003 54.50 54.63 52.62 53.77 709,200 -0.98(-1.79%)
Sep 09, 2003 54.55 55.19 54.00 54.75 563,500 -0.28(-0.51%)
Sep 08, 2003 52.03 55.81 52.00 55.03 875,900 +2.60(+4.96%)
Sep 05, 2003 51.65 53.68 51.37 52.43 685,700 +0.14(+0.27%)
Sep 04, 2003 51.05 52.40 50.48 52.29 914,100 +0.99(+1.93%)
Sep 03, 2003 51.60 51.70 50.70 51.30 697,000 -0.20(-0.39%)
Sep 02, 2003 49.55 51.62 49.46 51.50 823,600 +1.80(+3.62%)
Aug 29, 2003 47.75 50.25 47.74 49.70 932,100 +2.19(+4.61%)
Aug 28, 2003 46.58 48.76 46.06 47.51 434,800 +1.21(+2.61%)
Aug 27, 2003 46.26 47.15 45.34 46.30 437,500 +0.00(+0.00%)
Aug 26, 2003 47.14 47.49 45.50 46.30 728,900 -2.05(-4.24%)
Aug 25, 2003 48.83 48.83 47.23 48.35 230,400 -0.24(-0.49%)
Aug 22, 2003 50.15 50.42 48.12 48.59 311,500 -1.41(-2.82%)
Aug 21, 2003 50.12 50.40 48.67 50.00 336,700 +0.45(+0.91%)
Aug 20, 2003 49.18 50.00 48.69 49.55 459,400 +0.11(+0.22%)
Aug 19, 2003 47.64 49.91 47.64 49.44 639,200 +1.82(+3.82%)
Aug 18, 2003 45.59 47.62 45.56 47.62 408,200 +2.51(+5.56%)
Aug 15, 2003 45.40 46.00 43.47 45.11 117,700 -0.27(-0.59%)
Aug 14, 2003 46.40 46.50 45.30 45.38 310,400 -0.92(-1.99%)
Aug 13, 2003 46.10 46.94 45.76 46.30 235,500 +0.59(+1.29%)
Aug 12, 2003 46.06 46.15 45.00 45.71 379,000 -0.13(-0.28%)
Aug 11, 2003 44.00 46.35 43.96 45.84 617,600 +1.89(+4.30%)
Aug 08, 2003 43.60 44.73 43.50 43.95 319,000 +0.55(+1.27%)
Aug 07, 2003 44.52 44.71 43.24 43.40 721,600 -1.34(-3.00%)
Aug 06, 2003 45.81 45.92 44.40 44.74 690,900 -1.19(-2.59%)
Aug 05, 2003 46.56 47.12 45.76 45.93 669,600 -0.49(-1.06%)
Aug 04, 2003 47.12 47.90 45.05 46.42 639,600 -0.54(-1.15%)
Aug 01, 2003 46.18 47.63 45.51 46.96 874,500 +0.50(+1.08%)
Jul 31, 2003 46.37 46.67 45.05 46.46 376,400 +0.52(+1.13%)
Jul 30, 2003 46.30 47.00 45.41 45.94 759,800 -1.20(-2.55%)
Jul 29, 2003 47.10 47.14 45.29 47.14 570,200 +0.67(+1.44%)
Jul 28, 2003 45.30 46.74 45.05 46.47 586,200 +1.37(+3.04%)
Jul 25, 2003 44.00 45.10 43.83 45.10 604,100 +0.52(+1.17%)
Jul 24, 2003 43.20 45.66 43.19 44.58 1,168,700 +1.92(+4.50%)
Jul 23, 2003 42.35 43.10 42.11 42.66 336,700 +0.16(+0.38%)
Jul 22, 2003 43.00 43.53 42.24 42.50 782,600 -0.40(-0.93%)
Jul 21, 2003 44.02 44.15 42.51 42.90 997,300 -1.33(-3.01%)
Jul 18, 2003 40.65 45.39 38.45 44.23 2,576,700 +5.92(+15.45%)
Jul 17, 2003 39.64 39.72 37.47 38.31 1,045,200 -1.84(-4.58%)
Jul 16, 2003 41.20 41.74 39.94 40.15 389,300 -0.85(-2.07%)
Jul 15, 2003 41.83 42.36 40.56 41.00 288,900 -0.45(-1.09%)
Jul 14, 2003 41.45 42.83 41.24 41.45 630,100 +0.31(+0.75%)
Jul 11, 2003 39.36 41.20 39.36 41.14 523,900 +1.55(+3.92%)
Jul 10, 2003 39.79 40.77 38.76 39.59 462,400 -0.42(-1.05%)
Jul 09, 2003 40.59 41.35 39.60 40.01 699,400 -0.67(-1.65%)
Jul 08, 2003 39.91 41.18 39.36 40.68 936,900 +0.85(+2.13%)
Jul 07, 2003 39.45 39.96 38.65 39.83 479,700 +0.84(+2.16%)
Jul 03, 2003 38.75 40.17 38.68 38.99 528,300 -0.51(-1.29%)
Jul 02, 2003 36.35 39.75 36.35 39.50 1,592,500 +3.09(+8.49%)
Jul 01, 2003 34.98 36.90 33.96 36.41 836,100 +1.12(+3.17%)
Jun 30, 2003 36.62 36.88 35.06 35.29 778,300 -1.50(-4.08%)
Jun 27, 2003 37.01 37.57 36.69 36.79 374,800 -0.36(-0.97%)
Jun 26, 2003 36.99 37.60 36.65 37.15 444,400 +0.47(+1.28%)
Jun 25, 2003 34.89 37.38 34.75 36.68 730,500 +1.78(+5.10%)
Jun 24, 2003 34.95 35.25 34.49 34.90 407,100 -0.25(-0.71%)
Jun 23, 2003 36.51 36.70 35.02 35.15 635,800 -1.55(-4.22%)
Jun 20, 2003 37.11 37.45 36.25 36.70 620,300 -0.20(-0.54%)
Jun 19, 2003 36.65 37.35 36.30 36.90 1,211,600 +0.34(+0.93%)
Jun 18, 2003 34.73 37.70 34.56 36.56 1,212,500 +1.87(+5.39%)
Jun 17, 2003 34.33 35.19 34.28 34.69 542,800 +0.23(+0.67%)
Jun 16, 2003 33.64 34.64 33.64 34.46 569,900 +0.65(+1.92%)
Jun 13, 2003 33.99 34.50 33.58 33.81 414,500 -0.41(-1.20%)
Jun 12, 2003 34.60 35.35 33.55 34.22 587,600 -0.38(-1.10%)
Jun 11, 2003 33.96 35.28 33.53 34.60 446,100 +0.64(+1.88%)
Jun 10, 2003 33.30 34.26 32.55 33.96 916,600 +0.35(+1.04%)
Jun 09, 2003 36.07 36.14 33.42 33.61 1,199,278 -2.46(-6.82%)
Jun 06, 2003 37.05 38.15 36.06 36.07 594,900 -0.76(-2.06%)
Jun 05, 2003 36.56 37.08 35.49 36.83 676,200 +0.06(+0.16%)
Jun 04, 2003 35.80 36.82 35.47 36.77 923,600 +1.00(+2.80%)
Jun 03, 2003 35.90 36.27 35.25 35.77 1,044,700 -0.68(-1.87%)
Jun 02, 2003 34.01 38.12 33.86 36.45 2,323,200 +2.80(+8.32%)
May 30, 2003 33.02 34.25 32.83 33.65 620,200 +0.41(+1.23%)
May 29, 2003 33.44 34.74 32.90 33.24 1,514,400 +0.01(+0.03%)
May 28, 2003 31.35 33.77 31.21 33.23 1,359,600 +2.04(+6.54%)
May 27, 2003 29.10 31.46 28.90 31.19 1,292,300 +0.77(+2.53%)
May 23, 2003 29.19 30.95 28.82 30.42 1,032,100 +1.57(+5.44%)
May 22, 2003 28.00 29.16 27.96 28.85 550,300 +0.87(+3.11%)
May 21, 2003 27.77 28.10 27.55 27.98 519,700 +0.35(+1.27%)
May 20, 2003 27.78 27.96 27.53 27.63 377,800 -0.05(-0.18%)
May 19, 2003 27.90 28.34 27.25 27.68 621,100 -0.11(-0.40%)
May 16, 2003 28.34 28.55 27.79 27.79 309,500 -0.75(-2.63%)
May 15, 2003 27.70 28.54 27.69 28.54 446,900 +0.92(+3.33%)
May 14, 2003 27.50 27.79 27.26 27.62 333,600 -0.03(-0.11%)
May 13, 2003 28.13 28.20 27.45 27.65 268,700 -0.44(-1.57%)
May 12, 2003 27.96 28.66 27.83 28.09 612,400 +0.23(+0.83%)
May 09, 2003 27.40 27.93 27.25 27.86 172,406 +0.44(+1.60%)
May 08, 2003 27.77 27.80 27.20 27.42 234,400 -0.45(-1.61%)
May 07, 2003 27.22 27.93 27.22 27.87 371,700 +0.44(+1.60%)
May 06, 2003 27.55 27.66 27.11 27.43 292,100 -0.10(-0.36%)
May 05, 2003 27.54 27.74 26.87 27.53 311,600 +0.15(+0.55%)
May 02, 2003 26.62 27.83 26.23 27.38 361,600 +0.84(+3.17%)
May 01, 2003 27.20 27.24 26.14 26.54 678,200 -0.93(-3.39%)
Apr 30, 2003 27.56 27.61 27.19 27.47 306,500 -0.06(-0.22%)
Apr 29, 2003 27.37 27.72 27.25 27.53 349,000 +0.25(+0.92%)
Apr 28, 2003 27.43 27.53 27.01 27.28 388,900 -0.20(-0.73%)
Apr 25, 2003 27.37 27.53 27.25 27.48 634,500 +0.01(+0.04%)
Apr 24, 2003 26.84 27.85 26.26 27.47 1,035,100 +0.47(+1.74%)
Apr 23, 2003 27.23 27.64 26.75 27.00 1,499,600 -0.24(-0.88%)
Apr 22, 2003 26.99 27.56 26.71 27.24 857,500 +0.22(+0.81%)
Apr 21, 2003 25.53 27.40 25.53 27.02 1,852,000 +1.24(+4.81%)
Apr 17, 2003 25.25 25.88 23.49 25.78 3,788,000 +0.09(+0.35%)
Apr 16, 2003 26.60 26.97 25.57 25.69 616,000 -0.78(-2.95%)
Apr 15, 2003 26.15 26.59 25.79 26.47 435,000 +0.30(+1.15%)
Apr 14, 2003 25.42 26.48 25.41 26.17 539,000 +0.63(+2.47%)
Apr 11, 2003 24.76 25.80 24.75 25.54 499,900 +0.73(+2.94%)
Apr 10, 2003 25.86 25.86 24.76 24.81 564,600 -0.92(-3.58%)
Apr 09, 2003 25.37 26.00 25.20 25.73 624,900 +0.52(+2.06%)
Apr 08, 2003 25.25 25.50 24.60 25.21 777,800 -0.07(-0.28%)
Apr 07, 2003 25.36 26.65 25.00 25.28 1,805,600 +1.29(+5.38%)
Apr 04, 2003 24.60 24.60 23.60 23.99 459,200 -0.50(-2.04%)
Apr 03, 2003 25.10 25.23 23.91 24.49 986,300 +0.11(+0.45%)
Apr 02, 2003 22.26 24.75 22.26 24.38 1,638,400 +2.38(+10.82%)
Apr 01, 2003 22.38 22.39 21.86 22.00 660,200 -0.19(-0.86%)
Mar 31, 2003 21.96 22.45 21.38 22.19 894,011 -0.19(-0.85%)
Mar 28, 2003 22.75 22.78 22.02 22.38 445,162 -0.71(-3.07%)
Mar 27, 2003 22.53 23.40 22.17 23.09 614,851 +0.38(+1.67%)
Mar 26, 2003 22.93 23.59 22.07 22.71 69,160,000 -0.04(-0.17%)
Mar 25, 2003 20.48 23.10 20.45 22.75 1,595,553 +2.16(+10.49%)
Mar 24, 2003 19.80 21.00 19.30 20.59 699,159 +0.61(+3.05%)
Mar 21, 2003 20.01 20.10 19.63 19.98 312,505 +0.28(+1.42%)
Mar 20, 2003 19.75 19.95 19.14 19.70 467,657 -0.09(-0.45%)
Mar 19, 2003 20.45 20.45 19.79 19.79 683,419 -0.66(-3.23%)
Mar 18, 2003 20.95 20.97 20.21 20.45 490,125 -0.54(-2.57%)
Mar 17, 2003 19.69 21.00 19.60 20.99 453,841 +1.04(+5.21%)
Mar 14, 2003 19.90 19.95 19.90 19.95 703,219 -0.15(-0.75%)
Mar 13, 2003 18.27 20.19 18.27 20.10 1,231,100 +1.99(+10.99%)
Mar 12, 2003 18.15 18.25 17.65 18.11 469,100 -0.14(-0.77%)
Mar 11, 2003 18.04 18.70 17.99 18.25 1,523,000 +0.31(+1.73%)
Mar 10, 2003 17.82 18.45 17.48 17.94 1,019,000 +0.04(+0.22%)
Mar 07, 2003 19.30 19.40 16.76 17.90 3,073,300 -1.64(-8.39%)
Mar 06, 2003 20.42 20.45 19.43 19.54 1,304,600 -1.20(-5.79%)
Mar 05, 2003 20.76 20.84 20.58 20.74 423,100 -0.06(-0.29%)
Mar 04, 2003 20.60 21.05 20.52 20.80 463,600 -0.03(-0.14%)
Mar 03, 2003 21.00 21.03 20.56 20.83 455,400 +0.04(+0.19%)
Feb 28, 2003 20.85 21.05 20.65 20.79 384,200 -0.10(-0.48%)
Feb 27, 2003 20.98 21.01 20.50 20.89 699,400 +0.31(+1.51%)
Feb 26, 2003 21.04 21.65 20.57 20.58 519,500 -0.76(-3.56%)
Feb 25, 2003 20.39 21.35 20.00 21.34 628,700 +0.84(+4.10%)
Feb 24, 2003 21.00 21.15 20.39 20.50 795,300 -0.75(-3.53%)
Feb 21, 2003 21.49 21.52 21.10 21.25 579,100 -0.42(-1.94%)
Feb 20, 2003 22.00 22.25 21.53 21.67 441,800 -0.23(-1.05%)
Feb 19, 2003 22.06 22.17 21.80 21.90 352,100 -0.11(-0.50%)
Feb 18, 2003 22.20 22.91 21.62 22.01 396,100 -0.14(-0.63%)
Feb 14, 2003 22.00 22.33 21.62 22.15 445,800 +0.15(+0.68%)
Feb 13, 2003 22.56 22.82 21.85 22.00 676,800 -0.76(-3.34%)
Feb 12, 2003 22.94 23.15 22.63 22.76 368,900 -0.23(-1.00%)
Feb 11, 2003 22.88 23.45 22.67 22.99 802,500 +0.09(+0.39%)
Feb 10, 2003 22.10 22.90 21.74 22.90 959,700 +1.00(+4.57%)
Feb 07, 2003 22.10 22.35 21.75 21.90 997,100 -0.20(-0.90%)
Feb 06, 2003 21.49 22.12 21.29 22.10 581,700 +0.47(+2.17%)
Feb 05, 2003 21.64 22.25 21.55 21.63 329,900 +0.06(+0.28%)
Feb 04, 2003 21.73 22.05 21.48 21.57 550,900 -0.13(-0.60%)
Feb 03, 2003 21.26 22.24 20.91 21.70 848,900 +0.45(+2.12%)
Jan 31, 2003 21.58 22.25 20.55 21.25 2,150,500 +1.89(+9.77%)
Jan 30, 2003 19.89 20.30 19.25 19.36 547,491 -0.53(-2.67%)
Jan 29, 2003 19.30 20.00 18.93 19.89 719,800 +0.71(+3.70%)
Jan 28, 2003 19.90 20.15 18.83 19.18 1,277,800 -0.82(-4.10%)
Jan 27, 2003 20.65 20.66 18.76 20.00 2,935,300 -2.35(-10.51%)
Jan 24, 2003 22.51 22.85 22.00 22.35 874,700 -0.43(-1.89%)
Jan 23, 2003 21.59 22.83 21.48 22.78 851,700 +1.34(+6.25%)
Jan 22, 2003 21.60 21.86 20.87 21.44 1,051,400 +0.79(+3.83%)
Jan 21, 2003 21.43 21.73 19.77 20.65 766,700 -0.93(-4.31%)
Jan 17, 2003 22.05 22.10 21.00 21.58 465,200 -0.62(-2.79%)
Jan 16, 2003 22.35 22.66 21.75 22.20 531,200 -0.12(-0.54%)
Jan 15, 2003 21.73 22.32 21.15 22.32 728,900 +0.51(+2.34%)
Jan 14, 2003 20.64 21.81 20.35 21.81 579,700 +0.61(+2.88%)
Jan 13, 2003 22.00 22.44 21.00 21.20 1,064,300 -0.81(-3.68%)
Jan 10, 2003 23.50 23.52 21.44 22.01 1,367,100 -1.86(-7.79%)
Jan 09, 2003 23.76 24.04 23.70 23.87 561,300 +0.05(+0.21%)
Jan 08, 2003 23.59 23.99 23.44 23.82 590,100 +0.17(+0.72%)
Jan 07, 2003 23.79 24.15 23.24 23.65 429,300 -0.15(-0.63%)
Jan 06, 2003 23.80 23.99 23.27 23.80 825,000 +0.08(+0.34%)
Jan 03, 2003 23.28 23.73 23.05 23.72 276,800 +0.51(+2.20%)
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.