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

American States Water Company (NY: AWR )

73.53 +0.74 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 30, 2005 10.84 10.84 10.63 10.65 86,581 -0.18(-1.71%)
Jun 29, 2005 10.81 10.84 10.71 10.84 114,154 +0.03(+0.27%)
Jun 28, 2005 10.64 10.81 10.60 10.81 148,621 +0.16(+1.53%)
Jun 27, 2005 10.43 10.64 10.35 10.64 96,507 +0.18(+1.73%)
Jun 24, 2005 10.38 10.46 10.25 10.46 169,301 +0.05(+0.49%)
Jun 23, 2005 10.70 10.72 10.35 10.41 128,217 -0.34(-3.17%)
Jun 22, 2005 10.67 10.78 10.59 10.75 106,709 +0.09(+0.82%)
Jun 21, 2005 11.28 11.28 10.52 10.67 85,753 +0.06(+0.58%)
Jun 20, 2005 10.52 10.70 10.52 10.60 121,599 +0.03(+0.31%)
Jun 17, 2005 10.73 10.77 10.57 10.57 229,963 -0.15(-1.35%)
Jun 16, 2005 10.64 10.72 10.43 10.72 137,040 +0.09(+0.85%)
Jun 15, 2005 10.46 10.63 10.36 10.63 132,904 +0.14(+1.35%)
Jun 14, 2005 10.42 10.48 10.31 10.48 130,974 +0.07(+0.66%)
Jun 13, 2005 10.45 10.63 10.25 10.42 160,754 -0.07(-0.66%)
Jun 10, 2005 10.63 10.64 10.37 10.48 116,084 -0.18(-1.67%)
Jun 09, 2005 10.48 10.68 10.43 10.66 81,617 +0.12(+1.17%)
Jun 08, 2005 10.68 10.71 10.54 10.54 160,478 -0.18(-1.72%)
Jun 07, 2005 10.63 10.83 10.57 10.72 231,342 +0.14(+1.34%)
Jun 06, 2005 10.43 10.59 10.35 10.58 190,533 +0.16(+1.50%)
Jun 03, 2005 10.46 10.47 10.30 10.43 113,603 +0.01(+0.14%)
Jun 02, 2005 10.33 10.50 10.31 10.41 204,320 +0.01(+0.07%)
Jun 01, 2005 10.18 10.41 10.18 10.40 180,882 +0.26(+2.54%)
May 31, 2005 10.22 10.26 10.15 10.15 134,834 -0.10(-0.99%)
May 27, 2005 10.19 10.27 10.10 10.25 114,430 +0.06(+0.60%)
May 26, 2005 9.937 10.20 9.930 10.19 117,463 +0.28(+2.82%)
May 25, 2005 10.07 10.07 9.897 9.908 98,713 -0.16(-1.62%)
May 24, 2005 10.19 10.19 9.973 10.07 130,423 -0.05(-0.47%)
May 23, 2005 9.988 10.16 9.966 10.12 188,051 +0.22(+2.24%)
May 20, 2005 10.15 10.15 9.886 9.897 151,930 -0.28(-2.74%)
May 19, 2005 9.865 10.20 9.846 10.18 307,996 +0.26(+2.60%)
May 18, 2005 9.781 9.973 9.669 9.919 192,187 +0.19(+1.98%)
May 17, 2005 9.462 9.745 9.462 9.727 147,242 +0.26(+2.76%)
May 16, 2005 9.466 9.593 9.379 9.466 145,312 +0.02(+0.19%)
May 13, 2005 9.484 9.542 9.371 9.447 130,147 -0.03(-0.27%)
May 12, 2005 9.850 9.883 9.437 9.473 150,551 -0.38(-3.90%)
May 11, 2005 9.901 9.962 9.785 9.857 135,662 -0.05(-0.51%)
May 10, 2005 9.919 9.988 9.788 9.908 296,691 -0.02(-0.22%)
May 09, 2005 9.440 9.955 9.440 9.930 209,283 +0.46(+4.90%)
May 06, 2005 9.466 9.534 9.386 9.466 98,713 -0.12(-1.21%)
May 05, 2005 9.738 9.770 9.582 9.582 145,312 -0.17(-1.71%)
May 04, 2005 9.364 9.748 9.360 9.748 148,070 +0.36(+3.78%)
May 03, 2005 9.422 9.574 9.277 9.393 167,371 -0.03(-0.31%)
May 02, 2005 9.248 9.426 9.248 9.422 92,647 +0.21(+2.28%)
Apr 29, 2005 9.400 9.400 9.208 9.212 140,349 -0.12(-1.24%)
Apr 28, 2005 9.194 9.433 9.132 9.328 217,555 +0.10(+1.06%)
Apr 27, 2005 9.103 9.266 9.067 9.230 222,243 +0.13(+1.48%)
Apr 26, 2005 9.059 9.139 9.049 9.096 166,544 -0.01(-0.12%)
Apr 25, 2005 9.085 9.125 9.030 9.107 129,320 +0.04(+0.40%)
Apr 22, 2005 9.107 9.121 9.027 9.070 228,585 -0.03(-0.32%)
Apr 21, 2005 9.088 9.139 8.998 9.099 124,356 +0.05(+0.52%)
Apr 20, 2005 9.121 9.150 9.030 9.052 156,066 -0.10(-1.11%)
Apr 19, 2005 9.088 9.154 8.980 9.154 164,890 +0.07(+0.72%)
Apr 18, 2005 9.030 9.172 8.987 9.088 130,974 +0.04(+0.44%)
Apr 15, 2005 9.085 9.230 9.049 9.049 227,757 -0.03(-0.36%)
Apr 14, 2005 9.121 9.201 9.074 9.081 146,415 -0.06(-0.67%)
Apr 13, 2005 9.103 9.230 9.067 9.143 176,746 -0.03(-0.36%)
Apr 12, 2005 9.128 9.212 9.081 9.175 143,658 +0.05(+0.52%)
Apr 11, 2005 9.070 9.299 9.070 9.128 115,257 +0.06(+0.68%)
Apr 08, 2005 9.393 9.411 9.034 9.067 124,908 -0.29(-3.14%)
Apr 07, 2005 9.342 9.440 9.321 9.360 50,459 +0.02(+0.23%)
Apr 06, 2005 9.397 9.466 9.339 9.339 96,231 -0.05(-0.58%)
Apr 05, 2005 9.248 9.429 9.248 9.393 82,445 +0.11(+1.17%)
Apr 04, 2005 9.103 9.295 9.067 9.284 109,467 +0.18(+1.99%)
Apr 01, 2005 9.183 9.244 9.001 9.103 146,691 -0.07(-0.79%)
Mar 31, 2005 9.357 9.393 9.078 9.175 177,022 -0.22(-2.32%)
Mar 30, 2005 9.081 9.393 9.074 9.393 112,224 +0.28(+3.11%)
Mar 29, 2005 9.248 9.357 9.107 9.110 114,154 -0.14(-1.49%)
Mar 28, 2005 9.172 9.328 9.136 9.248 94,301 +0.11(+1.23%)
Mar 24, 2005 9.132 9.230 9.012 9.136 151,654 +0.03(+0.32%)
Mar 23, 2005 9.103 9.143 8.969 9.107 133,456 +0.00(+0.00%)
Mar 22, 2005 9.183 9.281 9.085 9.107 142,555 -0.08(-0.83%)
Mar 21, 2005 9.194 9.194 9.041 9.183 112,775 -0.07(-0.71%)
Mar 18, 2005 9.291 9.291 9.067 9.248 290,901 -0.01(-0.08%)
Mar 17, 2005 9.574 9.661 9.255 9.255 97,334 -0.32(-3.33%)
Mar 16, 2005 9.593 9.701 9.538 9.574 86,581 +0.01(+0.08%)
Mar 15, 2005 9.556 9.738 9.556 9.567 79,687 +0.05(+0.50%)
Mar 14, 2005 9.585 9.665 9.433 9.520 83,272 +0.01(+0.08%)
Mar 11, 2005 9.502 9.603 9.375 9.513 239,062 +0.05(+0.54%)
Mar 10, 2005 9.618 9.665 9.440 9.462 129,044 -0.20(-2.03%)
Mar 09, 2005 9.651 9.683 9.466 9.658 126,287 +0.01(+0.08%)
Mar 08, 2005 9.683 9.723 9.549 9.651 136,489 -0.08(-0.82%)
Mar 07, 2005 9.883 9.933 9.593 9.730 136,489 -0.19(-1.90%)
Mar 04, 2005 9.861 9.948 9.810 9.919 106,709 +0.07(+0.74%)
Mar 03, 2005 9.756 9.861 9.719 9.846 94,025 +0.06(+0.59%)
Mar 02, 2005 9.810 9.912 9.767 9.788 87,684 -0.08(-0.77%)
Mar 01, 2005 9.894 9.894 9.774 9.865 91,268 +0.00(+0.00%)
Feb 28, 2005 9.908 9.930 9.727 9.865 156,893 -0.03(-0.26%)
Feb 25, 2005 9.955 9.970 9.614 9.890 223,621 -0.10(-1.02%)
Feb 24, 2005 9.796 10.02 9.716 9.991 193,015 +0.20(+2.04%)
Feb 23, 2005 9.672 9.846 9.672 9.792 170,956 +0.05(+0.52%)
Feb 22, 2005 9.767 9.810 9.665 9.741 271,048 -0.12(-1.18%)
Feb 18, 2005 9.792 9.861 9.683 9.857 147,518 +0.09(+0.89%)
Feb 17, 2005 9.698 9.879 9.563 9.770 254,504 +0.05(+0.52%)
Feb 16, 2005 9.513 9.730 9.458 9.719 292,280 +0.24(+2.56%)
Feb 15, 2005 9.538 9.545 9.426 9.476 98,713 -0.12(-1.21%)
Feb 14, 2005 9.520 9.603 9.466 9.593 77,206 +0.09(+0.99%)
Feb 11, 2005 9.393 9.520 9.294 9.498 114,981 +0.13(+1.35%)
Feb 10, 2005 9.502 9.527 9.302 9.371 131,250 -0.14(-1.49%)
Feb 09, 2005 9.578 9.607 9.466 9.513 142,831 -0.03(-0.30%)
Feb 08, 2005 9.683 9.683 9.455 9.542 109,467 -0.25(-2.59%)
Feb 07, 2005 9.578 9.796 9.553 9.796 112,500 +0.27(+2.86%)
Feb 04, 2005 9.437 9.542 9.437 9.524 67,279 +0.09(+0.92%)
Feb 03, 2005 9.574 9.600 9.415 9.437 119,393 -0.14(-1.44%)
Feb 02, 2005 9.469 9.574 9.418 9.574 82,169 +0.07(+0.69%)
Feb 01, 2005 9.357 9.556 9.335 9.509 213,695 +0.10(+1.04%)
Jan 31, 2005 9.284 9.487 9.284 9.411 114,430 +0.16(+1.76%)
Jan 28, 2005 9.429 9.429 9.125 9.248 81,617 -0.18(-1.96%)
Jan 27, 2005 9.357 9.466 9.328 9.433 84,375 +0.08(+0.81%)
Jan 26, 2005 9.139 9.357 9.139 9.357 128,217 +0.24(+2.58%)
Jan 25, 2005 9.284 9.371 8.994 9.121 131,250 -0.15(-1.60%)
Jan 24, 2005 9.248 9.321 9.157 9.270 96,783 +0.05(+0.55%)
Jan 21, 2005 9.183 9.277 9.146 9.219 117,187 +0.01(+0.08%)
Jan 20, 2005 9.281 9.281 9.161 9.212 136,489 -0.07(-0.70%)
Jan 19, 2005 9.255 9.429 9.255 9.277 137,316 +0.01(+0.08%)
Jan 18, 2005 9.067 9.313 9.041 9.270 111,948 +0.17(+1.91%)
Jan 14, 2005 9.012 9.103 8.925 9.096 159,651 +0.10(+1.13%)
Jan 13, 2005 9.049 9.208 8.940 8.994 119,393 -0.03(-0.32%)
Jan 12, 2005 8.929 9.063 8.816 9.023 199,908 +0.09(+0.97%)
Jan 11, 2005 8.958 9.027 8.874 8.936 130,698 -0.05(-0.56%)
Jan 10, 2005 8.969 9.125 8.969 8.987 122,150 +0.00(+0.00%)
Jan 07, 2005 9.219 9.266 8.987 8.987 167,647 -0.24(-2.56%)
Jan 06, 2005 9.411 9.411 9.197 9.223 126,838 -0.21(-2.19%)
Jan 05, 2005 9.484 9.545 9.400 9.429 296,416 -0.04(-0.38%)
Jan 04, 2005 9.375 9.563 9.375 9.466 227,206 +0.07(+0.69%)
Jan 03, 2005 9.429 9.495 9.212 9.400 229,136 -0.03(-0.31%)
Dec 31, 2004 9.429 9.571 9.408 9.429 102,573 -0.04(-0.38%)
Dec 30, 2004 9.357 9.524 9.357 9.466 86,581 +0.09(+1.01%)
Dec 29, 2004 9.357 9.429 9.310 9.371 52,941 -0.03(-0.35%)
Dec 28, 2004 9.266 9.429 9.252 9.404 109,467 +0.16(+1.77%)
Dec 27, 2004 9.364 9.455 9.233 9.241 100,643 -0.11(-1.20%)
Dec 23, 2004 9.382 9.455 9.353 9.353 66,728 -0.08(-0.81%)
Dec 22, 2004 9.509 9.527 9.400 9.429 88,786 -0.07(-0.76%)
Dec 21, 2004 9.379 9.531 9.342 9.502 201,562 +0.13(+1.35%)
Dec 20, 2004 9.429 9.429 9.306 9.375 185,845 -0.02(-0.19%)
Dec 17, 2004 9.157 9.393 9.067 9.393 168,750 +0.22(+2.37%)
Dec 16, 2004 9.212 9.248 9.103 9.175 82,996 -0.06(-0.67%)
Dec 15, 2004 9.139 9.237 9.103 9.237 94,025 +0.06(+0.67%)
Dec 14, 2004 9.197 9.197 9.049 9.175 127,941 -0.02(-0.20%)
Dec 13, 2004 8.831 9.215 8.813 9.194 151,930 +0.32(+3.64%)
Dec 10, 2004 8.414 8.871 8.414 8.871 372,243 +0.21(+2.47%)
Dec 09, 2004 8.831 8.842 8.653 8.657 213,419 -0.15(-1.65%)
Dec 08, 2004 8.795 8.918 8.791 8.802 200,184 +0.00(+0.04%)
Dec 07, 2004 9.059 9.092 8.748 8.798 171,507 -0.26(-2.88%)
Dec 06, 2004 8.940 9.125 8.940 9.059 174,265 +0.13(+1.42%)
Dec 03, 2004 9.270 9.342 8.932 8.932 164,614 -0.35(-3.75%)
Dec 02, 2004 9.502 9.571 9.281 9.281 153,860 -0.22(-2.33%)
Dec 01, 2004 9.437 9.593 9.429 9.502 227,757 +0.07(+0.73%)
Nov 30, 2004 9.248 9.516 9.194 9.433 207,629 +0.18(+2.00%)
Nov 29, 2004 9.230 9.302 9.186 9.248 422,151 +0.01(+0.12%)
Nov 26, 2004 9.244 9.248 9.175 9.237 76,930 -0.01(-0.08%)
Nov 24, 2004 9.146 9.248 9.132 9.244 128,217 +0.10(+1.07%)
Nov 23, 2004 8.940 9.146 8.853 9.146 153,309 +0.19(+2.11%)
Nov 22, 2004 8.867 8.958 8.813 8.958 183,915 +0.04(+0.45%)
Nov 19, 2004 8.976 8.976 8.845 8.918 72,242 -0.08(-0.85%)
Nov 18, 2004 8.885 9.009 8.820 8.994 121,599 +0.07(+0.73%)
Nov 17, 2004 8.976 9.049 8.816 8.929 124,908 -0.01(-0.16%)
Nov 16, 2004 8.878 9.001 8.864 8.943 133,180 +0.06(+0.69%)
Nov 15, 2004 9.049 9.049 8.842 8.882 78,584 -0.15(-1.65%)
Nov 12, 2004 9.030 9.059 8.987 9.030 57,904 +0.00(+0.00%)
Nov 11, 2004 8.940 9.103 8.922 9.030 70,312 +0.11(+1.18%)
Nov 10, 2004 8.954 9.049 8.922 8.925 145,588 -0.07(-0.81%)
Nov 09, 2004 8.990 9.059 8.958 8.998 73,345 -0.04(-0.44%)
Nov 08, 2004 9.212 9.212 9.038 9.038 126,011 -0.17(-1.89%)
Nov 05, 2004 9.230 9.248 9.175 9.212 72,518 -0.02(-0.20%)
Nov 04, 2004 9.230 9.244 9.067 9.230 174,265 -0.02(-0.20%)
Nov 03, 2004 9.139 9.248 9.107 9.248 248,438 +0.17(+1.92%)
Nov 02, 2004 9.067 9.132 9.023 9.074 121,875 +0.01(+0.08%)
Nov 01, 2004 8.867 9.067 8.831 9.067 107,536 +0.15(+1.63%)
Oct 29, 2004 8.976 8.994 8.820 8.922 103,125 -0.04(-0.40%)
Oct 28, 2004 8.976 8.976 8.874 8.958 114,154 -0.05(-0.60%)
Oct 27, 2004 8.849 9.030 8.849 9.012 118,842 +0.15(+1.72%)
Oct 26, 2004 8.867 8.889 8.758 8.860 155,239 +0.02(+0.21%)
Oct 25, 2004 8.777 8.940 8.777 8.842 152,206 +0.07(+0.74%)
Oct 22, 2004 8.940 8.958 8.715 8.777 146,140 -0.19(-2.10%)
Oct 21, 2004 8.762 8.976 8.751 8.965 108,639 +0.23(+2.62%)
Oct 20, 2004 8.650 8.813 8.577 8.737 174,265 +0.05(+0.63%)
Oct 19, 2004 8.795 8.831 8.668 8.682 73,621 -0.10(-1.16%)
Oct 18, 2004 8.777 8.827 8.704 8.784 109,467 -0.03(-0.33%)
Oct 15, 2004 8.599 8.813 8.432 8.813 278,493 +0.21(+2.49%)
Oct 14, 2004 8.686 8.755 8.595 8.599 181,985 -0.07(-0.75%)
Oct 13, 2004 9.088 9.088 8.650 8.664 125,184 -0.43(-4.71%)
Oct 12, 2004 9.056 9.099 8.994 9.092 64,797 +0.04(+0.40%)
Oct 11, 2004 8.987 9.056 8.922 9.056 118,014 +0.05(+0.56%)
Oct 08, 2004 9.085 9.121 9.005 9.005 102,849 -0.11(-1.23%)
Oct 07, 2004 9.212 9.255 9.117 9.117 210,386 -0.12(-1.33%)
Oct 06, 2004 9.034 9.241 8.980 9.241 207,904 +0.17(+1.88%)
Oct 05, 2004 9.012 9.070 8.914 9.070 201,838 +0.03(+0.36%)
Oct 04, 2004 9.103 9.107 8.994 9.038 142,279 -0.03(-0.32%)
Oct 01, 2004 9.034 9.150 8.983 9.067 191,912 +0.04(+0.40%)
Sep 30, 2004 9.139 9.143 8.998 9.030 126,562 -0.12(-1.27%)
Sep 29, 2004 9.103 9.157 9.103 9.146 315,717 +0.08(+0.88%)
Sep 28, 2004 9.117 9.154 9.030 9.067 143,658 -0.03(-0.36%)
Sep 27, 2004 9.157 9.157 8.958 9.099 158,823 -0.11(-1.14%)
Sep 24, 2004 9.212 9.248 9.157 9.204 230,790 -0.01(-0.08%)
Sep 23, 2004 9.157 9.212 9.103 9.212 553,401 +0.05(+0.55%)
Sep 22, 2004 9.375 9.375 9.157 9.161 294,485 -0.23(-2.47%)
Sep 21, 2004 9.339 9.426 9.284 9.393 55,147 +0.04(+0.39%)
Sep 20, 2004 9.393 9.393 9.248 9.357 90,165 -0.07(-0.77%)
Sep 17, 2004 9.393 9.429 9.219 9.429 162,684 +0.08(+0.85%)
Sep 16, 2004 9.295 9.350 9.215 9.350 50,459 +0.07(+0.70%)
Sep 15, 2004 9.339 9.350 9.230 9.284 61,489 -0.09(-0.97%)
Sep 14, 2004 9.411 9.426 9.281 9.375 53,217 -0.04(-0.39%)
Sep 13, 2004 9.389 9.426 9.339 9.411 76,378 +0.02(+0.19%)
Sep 10, 2004 9.411 9.429 9.302 9.393 75,551 +0.00(+0.00%)
Sep 09, 2004 9.248 9.429 9.128 9.393 178,952 +0.17(+1.89%)
Sep 08, 2004 9.266 9.284 9.139 9.219 49,080 -0.08(-0.90%)
Sep 07, 2004 9.233 9.313 9.074 9.302 97,059 +0.07(+0.75%)
Sep 03, 2004 9.375 9.422 9.194 9.233 64,246 -0.17(-1.77%)
Sep 02, 2004 9.201 9.400 9.194 9.400 163,511 +0.24(+2.57%)
Sep 01, 2004 9.023 9.165 8.943 9.165 143,382 +0.15(+1.69%)
Aug 31, 2004 8.874 9.049 8.784 9.012 101,470 +0.16(+1.84%)
Aug 30, 2004 8.650 8.849 8.577 8.849 109,191 +0.16(+1.88%)
Aug 27, 2004 8.610 8.686 8.592 8.686 71,415 +0.02(+0.25%)
Aug 26, 2004 8.675 8.675 8.577 8.664 40,808 -0.01(-0.13%)
Aug 25, 2004 8.679 8.679 8.577 8.675 81,066 -0.00(-0.04%)
Aug 24, 2004 8.577 8.682 8.559 8.679 53,768 +0.16(+1.83%)
Aug 23, 2004 8.671 8.679 8.515 8.523 121,323 -0.15(-1.71%)
Aug 20, 2004 8.269 8.671 8.269 8.671 94,577 +0.40(+4.87%)
Aug 19, 2004 8.378 8.378 8.160 8.269 62,316 -0.07(-0.87%)
Aug 18, 2004 8.269 8.378 8.178 8.341 55,147 +0.05(+0.57%)
Aug 17, 2004 8.276 8.301 8.164 8.294 65,349 -0.01(-0.13%)
Aug 16, 2004 8.214 8.305 8.138 8.305 76,103 +0.13(+1.55%)
Aug 13, 2004 8.095 8.280 8.087 8.178 68,382 +0.12(+1.49%)
Aug 12, 2004 8.269 8.276 8.058 8.058 61,489 -0.22(-2.67%)
Aug 11, 2004 8.033 8.301 7.982 8.280 86,029 +0.23(+2.84%)
Aug 10, 2004 8.015 8.124 7.997 8.051 62,040 +0.04(+0.45%)
Aug 09, 2004 7.979 8.080 7.942 8.015 81,617 +0.04(+0.45%)
Aug 06, 2004 8.022 8.084 7.942 7.979 90,992 -0.04(-0.50%)
Aug 05, 2004 8.494 8.494 8.019 8.019 133,180 -0.59(-6.91%)
Aug 04, 2004 8.396 8.613 8.359 8.613 75,275 +0.18(+2.11%)
Aug 03, 2004 8.396 8.548 8.356 8.436 61,764 -0.02(-0.26%)
Aug 02, 2004 8.414 8.501 8.320 8.457 62,316 +0.10(+1.17%)
Jul 30, 2004 8.341 8.446 8.305 8.359 237,684 +0.02(+0.22%)
Jul 29, 2004 8.287 8.378 8.160 8.341 87,132 +0.11(+1.32%)
Jul 28, 2004 8.287 8.287 8.084 8.233 80,239 -0.02(-0.26%)
Jul 27, 2004 7.997 8.269 7.942 8.254 86,305 +0.31(+3.93%)
Jul 26, 2004 7.997 8.058 7.942 7.942 87,408 -0.01(-0.09%)
Jul 23, 2004 8.087 8.124 7.942 7.950 89,889 -0.09(-1.13%)
Jul 22, 2004 8.113 8.211 7.975 8.040 168,750 -0.16(-1.99%)
Jul 21, 2004 8.251 8.341 8.160 8.204 143,934 -0.05(-0.62%)
Jul 20, 2004 8.214 8.287 8.051 8.254 94,853 +0.09(+1.16%)
Jul 19, 2004 7.997 8.196 7.946 8.160 81,617 +0.16(+2.04%)
Jul 16, 2004 8.116 8.160 7.979 7.997 62,316 -0.09(-1.12%)
Jul 15, 2004 8.142 8.182 8.069 8.087 36,121 -0.03(-0.36%)
Jul 14, 2004 8.167 8.269 8.116 8.116 66,176 -0.04(-0.53%)
Jul 13, 2004 8.015 8.160 7.968 8.160 87,408 +0.11(+1.35%)
Jul 12, 2004 8.000 8.287 7.942 8.051 98,437 +0.05(+0.68%)
Jul 09, 2004 8.124 8.124 7.979 7.997 48,253 -0.08(-0.94%)
Jul 08, 2004 8.095 8.214 8.004 8.073 127,114 -0.02(-0.22%)
Jul 07, 2004 8.167 8.251 8.069 8.091 78,308 -0.08(-0.98%)
Jul 06, 2004 8.287 8.287 8.087 8.171 82,445 -0.12(-1.40%)
Jul 02, 2004 8.233 8.359 8.211 8.287 46,323 +0.10(+1.20%)
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.