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

H. B. Fuller Company (NY: FUL )

78.86 -0.49 (-0.62%)
Streaming Delayed Price Updated: 1:10 PM EDT, May 9, 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 (%)
Aug 31, 2005 6.782 6.930 6.778 6.913 362,845 +0.15(+2.15%)
Aug 30, 2005 6.839 6.839 6.706 6.768 189,135 -0.08(-1.23%)
Aug 29, 2005 6.721 6.854 6.669 6.852 261,989 +0.09(+1.31%)
Aug 26, 2005 6.894 6.894 6.759 6.763 305,417 -0.13(-1.89%)
Aug 25, 2005 6.827 6.904 6.805 6.894 212,629 +0.07(+0.99%)
Aug 24, 2005 6.812 6.879 6.753 6.827 253,446 +0.00(+0.03%)
Aug 23, 2005 6.955 6.955 6.805 6.824 248,225 -0.14(-2.00%)
Aug 22, 2005 6.875 6.968 6.839 6.963 284,296 +0.11(+1.60%)
Aug 19, 2005 6.869 6.921 6.839 6.854 161,133 -0.05(-0.76%)
Aug 18, 2005 7.037 7.037 6.886 6.907 226,630 -0.16(-2.32%)
Aug 17, 2005 7.016 7.140 6.959 7.071 196,492 +0.06(+0.84%)
Aug 16, 2005 7.189 7.199 7.006 7.012 326,537 -0.20(-2.78%)
Aug 15, 2005 7.250 7.311 7.128 7.212 373,524 +0.11(+1.54%)
Aug 12, 2005 7.322 7.322 7.060 7.103 342,911 -0.25(-3.47%)
Aug 11, 2005 7.248 7.372 7.195 7.357 490,992 +0.07(+0.95%)
Aug 10, 2005 7.218 7.288 7.214 7.288 591,612 +0.05(+0.67%)
Aug 09, 2005 7.223 7.252 7.183 7.239 362,608 +0.02(+0.23%)
Aug 08, 2005 7.170 7.237 7.164 7.223 308,976 +0.07(+0.91%)
Aug 05, 2005 7.193 7.227 7.105 7.157 281,686 -0.05(-0.67%)
Aug 04, 2005 7.311 7.345 7.193 7.206 392,746 -0.19(-2.56%)
Aug 03, 2005 7.438 7.482 7.343 7.395 316,333 -0.09(-1.27%)
Aug 02, 2005 7.395 7.503 7.357 7.490 512,588 +0.11(+1.48%)
Aug 01, 2005 7.282 7.435 7.275 7.381 316,096 +0.11(+1.45%)
Jul 29, 2005 7.360 7.448 7.275 7.275 271,007 -0.11(-1.54%)
Jul 28, 2005 7.330 7.440 7.330 7.389 244,428 +0.06(+0.78%)
Jul 27, 2005 7.290 7.364 7.181 7.332 512,825 +0.05(+0.72%)
Jul 26, 2005 7.282 7.326 7.210 7.280 316,096 -0.01(-0.12%)
Jul 25, 2005 7.469 7.469 7.288 7.288 304,942 -0.19(-2.56%)
Jul 22, 2005 7.280 7.480 7.280 7.480 332,470 +0.21(+2.90%)
Jul 21, 2005 7.463 7.463 7.263 7.269 416,003 -0.19(-2.51%)
Jul 20, 2005 7.343 7.480 7.343 7.457 334,606 +0.07(+0.91%)
Jul 19, 2005 7.412 7.469 7.355 7.389 460,854 +0.03(+0.40%)
Jul 18, 2005 7.326 7.406 7.301 7.360 384,203 +0.02(+0.32%)
Jul 15, 2005 7.393 7.400 7.290 7.336 331,758 -0.08(-1.14%)
Jul 14, 2005 7.374 7.486 7.374 7.421 558,151 -0.04(-0.51%)
Jul 13, 2005 7.547 7.577 7.454 7.459 366,405 -0.10(-1.31%)
Jul 12, 2005 7.459 7.610 7.442 7.558 640,023 +0.03(+0.36%)
Jul 11, 2005 7.564 7.606 7.461 7.530 465,838 -0.00(-0.03%)
Jul 08, 2005 7.341 7.564 7.332 7.532 619,614 +0.20(+2.76%)
Jul 07, 2005 7.248 7.349 7.237 7.330 516,859 +0.01(+0.12%)
Jul 06, 2005 7.195 7.341 7.185 7.322 704,808 +0.12(+1.70%)
Jul 05, 2005 7.157 7.218 7.157 7.199 710,978 +0.02(+0.29%)
Jul 01, 2005 7.174 7.218 7.103 7.178 412,443 +0.00(+0.03%)
Jun 30, 2005 7.239 7.258 7.174 7.176 826,311 -0.03(-0.38%)
Jun 29, 2005 7.149 7.227 7.130 7.204 1,191,292 +0.07(+1.00%)
Jun 28, 2005 6.911 7.157 6.911 7.132 1,386,598 +0.22(+3.20%)
Jun 27, 2005 6.858 6.953 6.829 6.911 670,398 -0.04(-0.52%)
Jun 24, 2005 6.902 6.953 6.850 6.947 1,046,059 +0.05(+0.67%)
Jun 23, 2005 7.103 7.115 6.810 6.900 673,246 -0.20(-2.82%)
Jun 22, 2005 7.010 7.332 6.902 7.100 3,128,211 +0.40(+5.97%)
Jun 21, 2005 6.816 6.822 6.681 6.700 659,482 -0.16(-2.27%)
Jun 20, 2005 6.928 6.963 6.856 6.856 274,092 -0.10(-1.42%)
Jun 17, 2005 7.073 7.084 6.955 6.955 432,140 -0.09(-1.32%)
Jun 16, 2005 6.982 7.090 6.932 7.048 351,692 +0.07(+0.94%)
Jun 15, 2005 6.926 6.985 6.818 6.982 347,658 +0.07(+0.94%)
Jun 14, 2005 6.848 6.942 6.848 6.917 336,029 +0.05(+0.71%)
Jun 13, 2005 6.774 6.877 6.757 6.869 319,181 +0.03(+0.49%)
Jun 10, 2005 6.843 6.890 6.824 6.835 192,220 -0.02(-0.25%)
Jun 09, 2005 6.873 6.904 6.795 6.852 267,922 -0.02(-0.34%)
Jun 08, 2005 6.987 6.987 6.850 6.875 194,119 -0.11(-1.60%)
Jun 07, 2005 6.913 7.069 6.913 6.987 318,231 +0.08(+1.10%)
Jun 06, 2005 6.953 6.959 6.860 6.911 320,842 -0.13(-1.91%)
Jun 03, 2005 7.029 7.077 6.985 7.046 579,034 +0.01(+0.12%)
Jun 02, 2005 6.907 7.096 6.841 7.037 597,307 +0.13(+1.86%)
Jun 01, 2005 6.805 6.911 6.778 6.909 496,451 +0.08(+1.20%)
May 31, 2005 6.694 6.860 6.692 6.827 431,428 +0.13(+1.89%)
May 27, 2005 6.681 6.728 6.656 6.700 193,407 +0.01(+0.13%)
May 26, 2005 6.565 6.694 6.563 6.692 176,795 +0.13(+2.06%)
May 25, 2005 6.584 6.595 6.483 6.557 288,330 -0.05(-0.70%)
May 24, 2005 6.565 6.666 6.500 6.603 178,931 -0.00(-0.06%)
May 23, 2005 6.591 6.683 6.588 6.607 337,691 +0.01(+0.19%)
May 20, 2005 6.679 6.679 6.580 6.595 224,731 -0.08(-1.23%)
May 19, 2005 6.721 6.801 6.601 6.677 422,885 -0.04(-0.66%)
May 18, 2005 6.527 6.740 6.527 6.721 371,389 +0.23(+3.47%)
May 17, 2005 6.458 6.496 6.405 6.496 431,902 +0.01(+0.16%)
May 16, 2005 6.382 6.485 6.352 6.485 596,595 +0.08(+1.28%)
May 13, 2005 6.553 6.563 6.308 6.403 430,241 -0.13(-1.97%)
May 12, 2005 6.532 6.685 6.496 6.532 459,430 -0.08(-1.18%)
May 11, 2005 6.618 6.641 6.538 6.610 328,673 -0.01(-0.10%)
May 10, 2005 6.679 6.698 6.555 6.616 490,518 -0.11(-1.66%)
May 09, 2005 6.715 6.736 6.696 6.728 420,986 +0.02(+0.25%)
May 06, 2005 6.774 6.803 6.679 6.711 487,907 -0.04(-0.62%)
May 05, 2005 6.746 6.818 6.730 6.753 795,460 +0.01(+0.16%)
May 04, 2005 6.542 6.776 6.529 6.742 900,351 +0.20(+3.06%)
May 03, 2005 6.458 6.618 6.456 6.542 839,837 +0.07(+1.11%)
May 02, 2005 6.426 6.532 6.386 6.470 597,782 +0.08(+1.29%)
Apr 29, 2005 6.393 6.403 6.300 6.388 925,980 +0.02(+0.26%)
Apr 28, 2005 6.344 6.447 6.344 6.371 1,022,803 +0.03(+0.47%)
Apr 27, 2005 6.374 6.470 6.323 6.342 767,458 -0.03(-0.46%)
Apr 26, 2005 6.216 6.454 6.203 6.371 1,583,565 +0.29(+4.85%)
Apr 25, 2005 6.036 6.127 6.005 6.076 387,763 +0.05(+0.91%)
Apr 22, 2005 6.079 6.089 5.942 6.022 386,814 -0.08(-1.24%)
Apr 21, 2005 5.967 6.108 5.967 6.098 544,862 +0.17(+2.95%)
Apr 20, 2005 6.009 6.009 5.906 5.923 806,377 -0.09(-1.58%)
Apr 19, 2005 5.876 6.036 5.868 6.017 839,125 +0.17(+2.84%)
Apr 18, 2005 5.763 5.874 5.733 5.851 687,722 +0.13(+2.21%)
Apr 15, 2005 5.815 5.817 5.674 5.725 526,352 -0.09(-1.56%)
Apr 14, 2005 5.956 5.977 5.794 5.815 666,839 -0.12(-2.09%)
Apr 13, 2005 6.051 6.081 5.899 5.940 746,812 -0.09(-1.47%)
Apr 12, 2005 6.024 6.039 5.891 6.028 607,749 +0.00(+0.07%)
Apr 11, 2005 6.089 6.108 6.024 6.024 326,774 -0.04(-0.73%)
Apr 08, 2005 6.089 6.100 6.062 6.068 508,553 -0.01(-0.14%)
Apr 07, 2005 6.060 6.100 5.994 6.076 551,032 +0.02(+0.28%)
Apr 06, 2005 6.106 6.131 6.060 6.060 476,517 -0.02(-0.31%)
Apr 05, 2005 6.070 6.142 6.070 6.079 255,582 +0.00(+0.03%)
Apr 04, 2005 6.047 6.089 5.992 6.076 360,947 +0.04(+0.70%)
Apr 01, 2005 6.100 6.142 6.011 6.034 493,366 -0.08(-1.24%)
Mar 31, 2005 6.081 6.125 6.047 6.110 460,617 +0.01(+0.21%)
Mar 30, 2005 6.020 6.123 6.020 6.098 684,400 +0.08(+1.33%)
Mar 29, 2005 6.032 6.152 6.009 6.017 740,879 -0.04(-0.66%)
Mar 28, 2005 5.950 6.070 5.950 6.058 406,510 +0.12(+2.06%)
Mar 24, 2005 5.973 6.001 5.914 5.935 454,684 -0.02(-0.28%)
Mar 23, 2005 5.826 6.110 5.794 5.952 1,449,485 +0.33(+5.81%)
Mar 22, 2005 5.706 5.771 5.615 5.626 259,616 -0.08(-1.40%)
Mar 21, 2005 5.737 5.737 5.649 5.706 145,233 -0.00(-0.04%)
Mar 18, 2005 5.678 5.731 5.649 5.708 538,454 +0.09(+1.65%)
Mar 17, 2005 5.657 5.727 5.598 5.615 262,701 -0.03(-0.56%)
Mar 16, 2005 5.710 5.746 5.621 5.647 217,375 -0.08(-1.36%)
Mar 15, 2005 5.826 5.897 5.720 5.725 280,499 -0.08(-1.31%)
Mar 14, 2005 5.773 5.836 5.773 5.800 211,679 +0.02(+0.33%)
Mar 11, 2005 5.773 5.815 5.725 5.781 193,881 +0.01(+0.15%)
Mar 10, 2005 5.773 5.811 5.735 5.773 403,188 -0.01(-0.11%)
Mar 09, 2005 5.714 5.826 5.704 5.779 197,678 +0.07(+1.14%)
Mar 08, 2005 5.699 5.763 5.699 5.714 215,714 +0.06(+1.01%)
Mar 07, 2005 5.777 5.792 5.640 5.657 290,229 -0.12(-2.01%)
Mar 04, 2005 5.670 5.784 5.670 5.773 205,984 +0.12(+2.05%)
Mar 03, 2005 5.562 5.689 5.562 5.657 192,457 +0.09(+1.55%)
Mar 02, 2005 5.583 5.691 5.550 5.571 320,604 -0.07(-1.16%)
Mar 01, 2005 5.611 5.695 5.604 5.636 273,617 +0.02(+0.41%)
Feb 28, 2005 5.562 5.621 5.554 5.613 415,528 +0.05(+0.91%)
Feb 25, 2005 5.468 5.562 5.425 5.562 151,403 +0.10(+1.89%)
Feb 24, 2005 5.362 5.476 5.320 5.459 177,032 +0.10(+1.81%)
Feb 23, 2005 5.352 5.373 5.322 5.362 254,632 -0.01(-0.16%)
Feb 22, 2005 5.438 5.461 5.352 5.371 347,183 -0.07(-1.24%)
Feb 18, 2005 5.562 5.573 5.436 5.438 406,273 -0.11(-2.05%)
Feb 17, 2005 5.499 5.600 5.499 5.552 294,026 +0.05(+0.96%)
Feb 16, 2005 5.531 5.541 5.487 5.499 425,970 -0.05(-0.84%)
Feb 15, 2005 5.415 5.575 5.402 5.546 357,625 +0.13(+2.41%)
Feb 14, 2005 5.489 5.489 5.375 5.415 237,546 -0.07(-1.34%)
Feb 11, 2005 5.535 5.535 5.333 5.489 625,072 -0.05(-0.84%)
Feb 10, 2005 5.541 5.573 5.480 5.535 163,268 -0.01(-0.11%)
Feb 09, 2005 5.628 5.630 5.522 5.541 259,141 -0.11(-1.94%)
Feb 08, 2005 5.657 5.697 5.609 5.651 444,005 -0.01(-0.11%)
Feb 07, 2005 5.609 5.676 5.607 5.657 384,441 +0.07(+1.24%)
Feb 04, 2005 5.503 5.598 5.503 5.588 266,972 +0.00(+0.04%)
Feb 03, 2005 5.520 5.628 5.499 5.586 329,148 -0.08(-1.38%)
Feb 02, 2005 5.626 5.668 5.615 5.663 473,432 +0.03(+0.56%)
Feb 01, 2005 5.630 5.647 5.579 5.632 477,940 +0.01(+0.22%)
Jan 31, 2005 5.552 5.666 5.552 5.619 276,465 +0.10(+1.79%)
Jan 28, 2005 5.510 5.626 5.503 5.520 216,900 -0.09(-1.54%)
Jan 27, 2005 5.571 5.649 5.558 5.607 264,837 -0.02(-0.30%)
Jan 26, 2005 5.598 5.623 5.541 5.623 218,561 +0.03(+0.53%)
Jan 25, 2005 5.533 5.647 5.533 5.594 195,780 +0.04(+0.72%)
Jan 24, 2005 5.626 5.640 5.537 5.554 194,119 -0.10(-1.82%)
Jan 21, 2005 5.668 5.689 5.567 5.657 233,037 +0.00(+0.07%)
Jan 20, 2005 5.657 5.710 5.619 5.653 192,220 -0.05(-0.89%)
Jan 19, 2005 5.731 5.779 5.695 5.704 214,527 -0.05(-0.84%)
Jan 18, 2005 5.645 5.775 5.613 5.752 301,857 +0.11(+1.94%)
Jan 14, 2005 5.583 5.642 5.562 5.642 177,744 +0.07(+1.17%)
Jan 13, 2005 5.604 5.630 5.548 5.577 296,873 -0.04(-0.71%)
Jan 12, 2005 5.647 5.647 5.499 5.617 257,480 -0.07(-1.15%)
Jan 11, 2005 5.626 5.682 5.529 5.682 501,909 -0.03(-0.48%)
Jan 10, 2005 5.583 5.739 5.583 5.710 388,000 +0.09(+1.61%)
Jan 07, 2005 5.769 5.794 5.619 5.619 261,277 -0.12(-2.09%)
Jan 06, 2005 5.710 5.855 5.710 5.739 449,701 +0.03(+0.55%)
Jan 05, 2005 5.857 5.866 5.689 5.708 257,005 -0.15(-2.55%)
Jan 04, 2005 5.984 5.984 5.815 5.857 339,589 -0.13(-2.11%)
Jan 03, 2005 6.007 6.055 5.952 5.984 324,876 -0.02(-0.39%)
Dec 31, 2004 5.984 6.013 5.935 6.007 122,926 +0.01(+0.21%)
Dec 30, 2004 5.994 6.022 5.952 5.994 104,416 -0.03(-0.52%)
Dec 29, 2004 5.984 6.026 5.948 6.026 175,134 +0.01(+0.18%)
Dec 28, 2004 5.958 6.110 5.958 6.015 268,634 +0.06(+0.95%)
Dec 27, 2004 6.049 6.060 5.956 5.958 86,143 -0.08(-1.39%)
Dec 23, 2004 6.005 6.066 5.986 6.043 161,607 +0.04(+0.63%)
Dec 22, 2004 5.921 6.005 5.921 6.005 65,971 +0.07(+1.10%)
Dec 21, 2004 5.815 5.940 5.815 5.940 283,347 +0.08(+1.29%)
Dec 20, 2004 5.899 5.952 5.864 5.864 292,127 -0.04(-0.61%)
Dec 17, 2004 5.910 5.923 5.859 5.899 319,892 -0.00(-0.04%)
Dec 16, 2004 5.963 5.963 5.874 5.902 411,257 -0.08(-1.37%)
Dec 15, 2004 5.889 5.984 5.887 5.984 401,290 +0.09(+1.50%)
Dec 14, 2004 5.910 5.910 5.864 5.895 308,739 -0.03(-0.43%)
Dec 13, 2004 5.889 5.937 5.859 5.921 329,385 +0.04(+0.75%)
Dec 10, 2004 5.862 5.899 5.830 5.876 188,186 -0.02(-0.36%)
Dec 09, 2004 5.826 5.923 5.763 5.897 223,308 +0.05(+0.86%)
Dec 08, 2004 5.819 5.878 5.803 5.847 243,716 +0.03(+0.47%)
Dec 07, 2004 5.971 5.971 5.803 5.819 340,538 -0.16(-2.75%)
Dec 06, 2004 6.058 6.070 5.940 5.984 300,433 -0.09(-1.49%)
Dec 03, 2004 6.085 6.085 5.986 6.074 390,848 -0.03(-0.52%)
Dec 02, 2004 6.091 6.123 5.944 6.106 361,659 -0.03(-0.41%)
Dec 01, 2004 5.977 6.173 5.977 6.131 298,060 +0.10(+1.68%)
Nov 30, 2004 6.068 6.068 6.005 6.030 363,557 -0.06(-1.04%)
Nov 29, 2004 5.977 6.142 5.902 6.093 479,839 +0.12(+1.97%)
Nov 26, 2004 5.994 6.005 5.975 5.975 31,087 -0.02(-0.28%)
Nov 24, 2004 5.935 5.998 5.916 5.992 189,847 +0.06(+0.96%)
Nov 23, 2004 5.897 5.958 5.866 5.935 259,616 -0.01(-0.25%)
Nov 22, 2004 5.878 5.952 5.870 5.950 211,442 +0.06(+1.00%)
Nov 19, 2004 5.878 5.899 5.845 5.891 153,301 -0.02(-0.39%)
Nov 18, 2004 5.878 5.931 5.845 5.914 128,147 +0.03(+0.43%)
Nov 17, 2004 5.899 6.011 5.845 5.889 503,807 +0.01(+0.14%)
Nov 16, 2004 5.895 5.937 5.881 5.881 238,733 -0.03(-0.57%)
Nov 15, 2004 5.906 5.940 5.889 5.914 220,460 -0.03(-0.43%)
Nov 12, 2004 5.878 5.965 5.878 5.940 257,243 -0.01(-0.21%)
Nov 11, 2004 5.899 5.984 5.878 5.952 149,030 -0.01(-0.11%)
Nov 10, 2004 5.984 6.081 5.921 5.958 167,065 -0.01(-0.18%)
Nov 09, 2004 5.878 5.977 5.878 5.969 140,249 +0.10(+1.72%)
Nov 08, 2004 5.931 5.931 5.866 5.868 242,530 -0.07(-1.17%)
Nov 05, 2004 5.899 5.954 5.883 5.937 319,181 +0.05(+0.90%)
Nov 04, 2004 5.720 5.887 5.689 5.885 267,447 +0.15(+2.57%)
Nov 03, 2004 5.672 5.744 5.666 5.737 168,252 +0.15(+2.75%)
Nov 02, 2004 5.647 5.687 5.552 5.583 182,016 -0.05(-0.93%)
Nov 01, 2004 5.647 5.649 5.552 5.636 316,570 -0.03(-0.56%)
Oct 29, 2004 5.604 5.689 5.604 5.668 137,639 +0.08(+1.43%)
Oct 28, 2004 5.668 5.668 5.573 5.588 204,086 -0.10(-1.74%)
Oct 27, 2004 5.562 5.687 5.546 5.687 427,868 +0.14(+2.58%)
Oct 26, 2004 5.516 5.546 5.394 5.543 466,550 +0.03(+0.50%)
Oct 25, 2004 5.461 5.573 5.430 5.516 194,593 +0.05(+1.00%)
Oct 22, 2004 5.531 5.594 5.461 5.461 243,004 -0.07(-1.18%)
Oct 21, 2004 5.522 5.575 5.491 5.527 319,181 +0.00(+0.08%)
Oct 20, 2004 5.478 5.531 5.375 5.522 269,820 +0.04(+0.77%)
Oct 19, 2004 5.604 5.651 5.459 5.480 158,997 -0.11(-1.96%)
Oct 18, 2004 5.604 5.647 5.562 5.590 211,917 -0.01(-0.26%)
Oct 15, 2004 5.529 5.655 5.465 5.604 259,616 +0.07(+1.22%)
Oct 14, 2004 5.562 5.647 5.524 5.537 243,479 -0.03(-0.61%)
Oct 13, 2004 5.763 5.765 5.567 5.571 201,712 -0.17(-2.97%)
Oct 12, 2004 5.710 5.767 5.668 5.741 215,476 -0.04(-0.76%)
Oct 11, 2004 5.710 5.788 5.704 5.786 181,541 +0.07(+1.18%)
Oct 08, 2004 5.718 5.862 5.712 5.718 193,407 -0.01(-0.15%)
Oct 07, 2004 5.857 5.862 5.710 5.727 197,678 -0.15(-2.58%)
Oct 06, 2004 5.756 5.899 5.746 5.878 339,589 +0.12(+2.12%)
Oct 05, 2004 5.847 5.847 5.741 5.756 256,768 -0.07(-1.19%)
Oct 04, 2004 5.914 5.942 5.796 5.826 415,053 -0.09(-1.46%)
Oct 01, 2004 5.794 5.929 5.781 5.912 240,394 +0.14(+2.41%)
Sep 30, 2004 5.752 5.792 5.739 5.773 356,675 +0.04(+0.66%)
Sep 29, 2004 5.647 5.735 5.638 5.735 270,532 +0.05(+0.93%)
Sep 28, 2004 5.569 5.685 5.562 5.682 134,791 +0.12(+2.20%)
Sep 27, 2004 5.583 5.623 5.548 5.560 247,750 -0.04(-0.68%)
Sep 24, 2004 5.594 5.640 5.583 5.598 195,068 +0.00(+0.08%)
Sep 23, 2004 5.594 5.621 5.594 5.594 285,008 +0.02(+0.38%)
Sep 22, 2004 5.678 5.678 5.560 5.573 278,126 -0.13(-2.25%)
Sep 21, 2004 5.590 5.701 5.590 5.701 232,088 +0.11(+2.04%)
Sep 20, 2004 5.636 5.636 5.573 5.588 337,928 -0.07(-1.16%)
Sep 17, 2004 5.727 5.737 5.604 5.653 376,372 -0.07(-1.18%)
Sep 16, 2004 5.647 5.754 5.647 5.720 229,003 +0.09(+1.69%)
Sep 15, 2004 5.689 5.716 5.615 5.626 237,783 -0.09(-1.66%)
Sep 14, 2004 5.636 5.752 5.583 5.720 931,439 -0.10(-1.67%)
Sep 13, 2004 5.853 5.887 5.794 5.817 199,577 -0.07(-1.11%)
Sep 10, 2004 5.830 5.883 5.777 5.883 97,771 +0.03(+0.54%)
Sep 09, 2004 5.718 5.887 5.718 5.851 269,583 +0.13(+2.32%)
Sep 08, 2004 5.794 5.809 5.699 5.718 135,503 -0.05(-0.88%)
Sep 07, 2004 5.720 5.796 5.720 5.769 178,693 +0.06(+1.00%)
Sep 03, 2004 5.731 5.796 5.701 5.712 159,709 -0.03(-0.48%)
Sep 02, 2004 5.573 5.739 5.573 5.739 164,455 +0.13(+2.29%)
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.