Sign In
|
Register
|
About Menlo Park
|
Contact Us
Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast
|
Traffic
Menlo Park News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Menlo Park Gas Prices
Ski And Snow Reports
Financial Markets
Bagels
Bakery
Barbecue
Burgers
Chinese
Coffee House
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steak Chops
Sushi
Wine
Bars and Lounges
Museum
Family Fun
Arts & Culture
Parks
Annual Events
Golf
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Amusement & Water Parks
Biking
Events & Festivals
Horseback Riding
Movie Theatres
Automotive
Auto Detail
Dealers - New
Dealers - Used
Mobile Home Dealers
Parts & Supplies
Repair & Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Beauty Salons
Cosmetics
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment Agencies
Financial Services
Accountants & Tax
Banks & Credit Unions
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Golf
Government
City & County Government
Federal Government
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Doors, Windows & Drapery
Floor Coverings
Furniture
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Health
Home
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Television Stations
Meeting & Event Planning
Event Facilities
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Personal Service
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steaks, Chops
Sushi
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Equestrian
Gymnastics
Health Clubs
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
Internet Advertising & Services
Semiconductor
Software
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Photographers & Videographers
Your Business Here
Apartments
Buyer Information
Seller Information
About Steve
REO
Short Sales
Relocation
Mortgage Information
Danville Communities
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Menlo Park
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Netease Inc ADR
(NQ:
NTES
)
89.03
-1.63 (-1.80%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2004
0.4659
0.4860
0.4612
0.4799
87,769,864
+0.03(+7.70%)
Jan 29, 2004
0.4646
0.4697
0.4376
0.4456
46,826,748
-0.01(-3.17%)
Jan 28, 2004
0.4887
0.4939
0.4558
0.4602
32,337,942
-0.02(-5.02%)
Jan 27, 2004
0.4862
0.5053
0.4831
0.4845
33,397,680
-0.01(-1.43%)
Jan 26, 2004
0.4791
0.4961
0.4767
0.4915
46,195,312
+0.01(+2.38%)
Jan 23, 2004
0.4904
0.4946
0.4770
0.4801
24,768,028
-0.01(-1.61%)
Jan 22, 2004
0.4892
0.5036
0.4832
0.4880
35,600,372
+0.00(+0.15%)
Jan 21, 2004
0.4942
0.5054
0.4854
0.4872
30,849,902
-0.01(-2.41%)
Jan 20, 2004
0.5026
0.5081
0.4924
0.4993
37,435,944
-0.00(-0.14%)
Jan 16, 2004
0.5009
0.5056
0.4978
0.5000
29,564,998
+0.00(+0.43%)
Jan 15, 2004
0.4902
0.5003
0.4772
0.4979
62,037,792
+0.01(+1.31%)
Jan 14, 2004
0.5005
0.5030
0.4821
0.4914
74,120,288
+0.01(+2.21%)
Jan 13, 2004
0.4766
0.4975
0.4760
0.4808
102,220,368
+0.01(+1.31%)
Jan 12, 2004
0.4574
0.4750
0.4523
0.4746
43,878,960
+0.02(+4.52%)
Jan 09, 2004
0.4520
0.4667
0.4476
0.4540
50,942,744
-0.00(-0.13%)
Jan 08, 2004
0.4694
0.4699
0.4511
0.4547
53,225,440
-0.01(-1.24%)
Jan 07, 2004
0.4354
0.4651
0.4290
0.4604
88,251,816
+0.02(+5.35%)
Jan 06, 2004
0.4350
0.4433
0.4268
0.4370
53,209,656
-0.00(-0.16%)
Jan 05, 2004
0.4280
0.4452
0.4219
0.4377
107,133,960
+0.02(+4.74%)
Jan 02, 2004
0.3820
0.4198
0.3793
0.4179
97,990,352
+0.04(+10.81%)
Dec 31, 2003
0.3794
0.3826
0.3754
0.3771
26,872,822
-0.00(-0.22%)
Dec 30, 2003
0.3844
0.3871
0.3769
0.3779
26,827,886
-0.01(-1.36%)
Dec 29, 2003
0.3892
0.3920
0.3774
0.3832
38,733,524
-0.00(-0.27%)
Dec 26, 2003
0.3900
0.4009
0.3808
0.3842
29,248,546
-0.01(-1.47%)
Dec 24, 2003
0.3730
0.3928
0.3723
0.3899
29,064,914
+0.01(+3.50%)
Dec 23, 2003
0.3796
0.3825
0.3706
0.3767
39,076,560
+0.00(+0.05%)
Dec 22, 2003
0.3703
0.3769
0.3602
0.3765
92,802,256
+0.01(+1.40%)
Dec 19, 2003
0.3883
0.3899
0.3688
0.3713
79,112,752
-0.02(-4.09%)
Dec 18, 2003
0.3921
0.3999
0.3810
0.3871
81,240,896
-0.00(-0.89%)
Dec 17, 2003
0.3820
0.3981
0.3805
0.3906
45,982,116
+0.00(+1.03%)
Dec 16, 2003
0.3984
0.4030
0.3785
0.3866
68,157,112
-0.01(-2.95%)
Dec 15, 2003
0.4259
0.4267
0.3963
0.3984
65,597,780
-0.01(-3.44%)
Dec 12, 2003
0.4162
0.4238
0.4101
0.4126
36,897,876
-0.00(-0.57%)
Dec 11, 2003
0.3980
0.4183
0.3984
0.4149
49,540,660
+0.02(+4.26%)
Dec 10, 2003
0.4107
0.4148
0.3906
0.3980
97,765,600
-0.01(-2.14%)
Dec 09, 2003
0.4331
0.4372
0.4060
0.4067
97,248,456
-0.03(-6.26%)
Dec 08, 2003
0.4515
0.4570
0.4315
0.4338
60,145,048
-0.02(-3.91%)
Dec 05, 2003
0.4577
0.4625
0.4492
0.4515
30,733,868
-0.01(-1.36%)
Dec 04, 2003
0.4535
0.4597
0.4426
0.4577
64,420,812
+0.01(+1.73%)
Dec 03, 2003
0.4852
0.4871
0.4495
0.4500
81,666,264
-0.03(-6.75%)
Dec 02, 2003
0.4733
0.4866
0.4733
0.4825
45,343,556
+0.01(+1.16%)
Dec 01, 2003
0.4814
0.4891
0.4719
0.4770
74,041,088
+0.00(+0.11%)
Nov 28, 2003
0.4680
0.4773
0.4679
0.4765
19,822,304
+0.01(+1.61%)
Nov 26, 2003
0.4714
0.4790
0.4599
0.4690
62,228,792
+0.00(+0.44%)
Nov 25, 2003
0.4648
0.4775
0.4630
0.4669
102,094,528
+0.01(+1.65%)
Nov 24, 2003
0.4314
0.4605
0.4294
0.4594
97,777,128
+0.04(+8.60%)
Nov 21, 2003
0.4270
0.4361
0.4193
0.4230
57,869,544
-0.00(-0.93%)
Nov 20, 2003
0.4152
0.4403
0.4138
0.4270
123,091,008
+0.01(+1.95%)
Nov 19, 2003
0.4176
0.4216
0.4088
0.4188
74,950,480
+0.01(+1.49%)
Nov 18, 2003
0.4243
0.4334
0.4118
0.4127
82,000,040
-0.00(-0.47%)
Nov 17, 2003
0.4108
0.4314
0.4035
0.4146
101,568,448
-0.00(-1.05%)
Nov 14, 2003
0.4326
0.4382
0.4157
0.4190
51,297,036
-0.01(-2.59%)
Nov 13, 2003
0.4355
0.4459
0.4281
0.4301
64,043,440
-0.01(-1.59%)
Nov 12, 2003
0.4188
0.4415
0.4168
0.4371
104,307,344
+0.02(+4.98%)
Nov 11, 2003
0.4316
0.4380
0.4137
0.4164
97,964,968
-0.02(-3.98%)
Nov 10, 2003
0.4503
0.4546
0.4316
0.4336
87,857,288
-0.01(-1.85%)
Nov 07, 2003
0.4290
0.4551
0.4168
0.4418
181,346,832
+0.01(+3.07%)
Nov 06, 2003
0.4497
0.4526
0.4255
0.4286
114,797,000
-0.02(-4.07%)
Nov 05, 2003
0.4648
0.4737
0.4437
0.4468
106,749,248
-0.01(-3.14%)
Nov 04, 2003
0.4592
0.4824
0.4546
0.4613
160,457,136
-0.00(-0.59%)
Nov 03, 2003
0.4734
0.4775
0.4597
0.4641
114,717,160
-0.00(-0.04%)
Oct 31, 2003
0.4659
0.4847
0.4577
0.4643
205,225,040
-0.01(-1.71%)
Oct 30, 2003
0.5173
0.5268
0.4681
0.4724
243,691,952
-0.04(-8.68%)
Oct 29, 2003
0.5388
0.5535
0.5007
0.5173
483,887,168
-0.15(-22.60%)
Oct 27, 2003
0.6840
0.6840
0.6553
0.6684
116,174,784
+0.01(+1.36%)
Oct 24, 2003
0.6129
0.6688
0.6119
0.6594
192,037,888
+0.06(+9.78%)
Oct 23, 2003
0.6098
0.6276
0.5736
0.6006
168,809,296
-0.01(-2.10%)
Oct 22, 2003
0.6015
0.6342
0.5971
0.6135
169,969,376
+0.01(+0.94%)
Oct 21, 2003
0.6939
0.7106
0.6069
0.6078
251,159,712
-0.08(-11.92%)
Oct 20, 2003
0.6624
0.6931
0.6475
0.6900
111,222,208
+0.04(+5.70%)
Oct 17, 2003
0.6838
0.6868
0.6480
0.6528
98,599,368
-0.03(-4.84%)
Oct 16, 2003
0.6552
0.6880
0.6394
0.6860
107,681,552
+0.03(+4.71%)
Oct 15, 2003
0.7048
0.7058
0.6446
0.6552
107,786,176
-0.04(-5.95%)
Oct 14, 2003
0.7076
0.7168
0.6922
0.6966
74,394,424
-0.02(-2.57%)
Oct 13, 2003
0.7306
0.7319
0.7028
0.7150
67,060,540
-0.00(-0.38%)
Oct 10, 2003
0.7007
0.7207
0.6885
0.7178
104,628,472
+0.02(+3.54%)
Oct 09, 2003
0.7125
0.7355
0.6844
0.6933
139,385,552
+0.00(+0.03%)
Oct 08, 2003
0.6742
0.6997
0.6577
0.6931
96,984,992
+0.02(+3.05%)
Oct 07, 2003
0.6720
0.6884
0.6569
0.6725
89,169,896
-0.00(-0.53%)
Oct 06, 2003
0.6410
0.6762
0.6375
0.6761
72,734,792
+0.04(+7.00%)
Oct 03, 2003
0.6257
0.6415
0.6129
0.6319
114,566,992
+0.03(+4.87%)
Oct 02, 2003
0.5607
0.6104
0.5604
0.6026
114,546,208
+0.04(+7.49%)
Oct 01, 2003
0.5783
0.5858
0.5363
0.5606
161,463,584
-0.01(-1.75%)
Sep 30, 2003
0.6006
0.6087
0.5694
0.5706
133,775,920
-0.04(-5.94%)
Sep 29, 2003
0.5613
0.6086
0.5288
0.6067
213,064,960
+0.06(+10.12%)
Sep 26, 2003
0.6241
0.6350
0.5324
0.5509
170,354,336
-0.08(-12.78%)
Sep 25, 2003
0.6655
0.6706
0.6297
0.6316
105,205,408
-0.03(-4.54%)
Sep 24, 2003
0.6903
0.7060
0.6617
0.6616
88,282,016
-0.03(-4.16%)
Sep 23, 2003
0.6782
0.7002
0.6645
0.6903
60,278,944
+0.02(+2.33%)
Sep 22, 2003
0.6383
0.6758
0.6338
0.6746
64,666,556
+0.02(+3.51%)
Sep 19, 2003
0.6573
0.6622
0.6446
0.6517
35,013,820
-0.00(-0.58%)
Sep 18, 2003
0.6257
0.6593
0.6231
0.6555
45,729,124
+0.03(+4.65%)
Sep 17, 2003
0.6353
0.6425
0.6190
0.6264
50,544,644
-0.01(-1.59%)
Sep 16, 2003
0.6296
0.6374
0.6149
0.6365
64,850,532
+0.01(+2.08%)
Sep 15, 2003
0.6096
0.6268
0.6089
0.6235
47,360,288
+0.02(+3.02%)
Sep 12, 2003
0.5992
0.6092
0.5925
0.6052
30,193,990
+0.01(+1.02%)
Sep 11, 2003
0.5926
0.6022
0.5736
0.5991
47,636,848
+0.01(+1.23%)
Sep 10, 2003
0.5889
0.6131
0.5855
0.5918
68,626,040
+0.00(+0.21%)
Sep 09, 2003
0.5786
0.6072
0.5773
0.5906
61,207,868
+0.01(+1.15%)
Sep 08, 2003
0.5695
0.5858
0.5603
0.5839
43,613,268
+0.02(+2.90%)
Sep 05, 2003
0.5716
0.5812
0.5587
0.5674
32,394,306
-0.00(-0.73%)
Sep 04, 2003
0.5618
0.5823
0.5584
0.5716
43,941,224
+0.01(+1.19%)
Sep 03, 2003
0.5881
0.5950
0.5632
0.5649
70,821,392
-0.02(-3.49%)
Sep 02, 2003
0.5229
0.5881
0.5189
0.5853
110,088,016
+0.06(+12.35%)
Aug 29, 2003
0.5071
0.5276
0.5051
0.5210
30,120,566
+0.01(+2.00%)
Aug 28, 2003
0.5021
0.5199
0.4918
0.5107
33,823,532
+0.01(+2.21%)
Aug 27, 2003
0.5026
0.5081
0.4934
0.4997
26,537,524
-0.00(-0.10%)
Aug 26, 2003
0.4683
0.5008
0.4632
0.5002
57,096,180
+0.03(+5.27%)
Aug 25, 2003
0.4852
0.4867
0.4698
0.4752
33,684,028
-0.01(-2.76%)
Aug 22, 2003
0.5003
0.5054
0.4844
0.4887
45,813,512
-0.01(-1.54%)
Aug 21, 2003
0.5301
0.5301
0.4954
0.4963
87,375,832
-0.03(-5.10%)
Aug 20, 2003
0.4742
0.5259
0.4710
0.5230
74,994,264
+0.03(+6.53%)
Aug 19, 2003
0.5010
0.5073
0.4837
0.4909
51,124,444
-0.00(-0.41%)
Aug 18, 2003
0.4596
0.5005
0.4577
0.4930
64,502,116
+0.04(+8.40%)
Aug 15, 2003
0.4527
0.4643
0.4402
0.4548
17,107,562
+0.00(+0.25%)
Aug 14, 2003
0.4636
0.4641
0.4477
0.4536
31,948,800
-0.01(-1.99%)
Aug 13, 2003
0.4638
0.4705
0.4581
0.4628
36,882,824
-0.00(-0.13%)
Aug 12, 2003
0.4556
0.4647
0.4443
0.4634
33,566,552
+0.00(+0.93%)
Aug 11, 2003
0.4647
0.4731
0.4477
0.4592
66,969,128
+0.00(+0.36%)
Aug 08, 2003
0.4391
0.4592
0.3964
0.4575
143,338,848
+0.03(+5.86%)
Aug 07, 2003
0.4367
0.4442
0.4121
0.4322
78,305,640
-0.02(-4.58%)
Aug 06, 2003
0.4791
0.4816
0.4439
0.4529
57,296,868
-0.02(-4.23%)
Aug 05, 2003
0.4814
0.5026
0.4668
0.4729
59,147,128
-0.00(-0.96%)
Aug 04, 2003
0.4874
0.4893
0.4618
0.4775
59,259,712
-0.01(-2.87%)
Aug 01, 2003
0.5154
0.5195
0.5067
0.4916
44,582,500
-0.02(-4.62%)
Jul 31, 2003
0.5143
0.5236
0.5005
0.5154
63,804,596
+0.00(+0.52%)
Jul 30, 2003
0.5138
0.5195
0.4985
0.5128
58,926,860
-0.01(-1.10%)
Jul 29, 2003
0.5254
0.5333
0.5025
0.5185
220,112,400
+0.06(+14.30%)
Jul 28, 2003
0.4412
0.4614
0.4341
0.4536
107,638,136
+0.02(+5.56%)
Jul 25, 2003
0.4213
0.4314
0.3994
0.4297
64,100,736
+0.01(+2.99%)
Jul 24, 2003
0.3856
0.4186
0.3779
0.4173
99,894,456
+0.05(+14.56%)
Jul 23, 2003
0.3606
0.3703
0.3549
0.3642
57,509,796
-0.02(-5.04%)
Jul 22, 2003
0.3977
0.4006
0.3695
0.3836
38,069,832
-0.01(-1.96%)
Jul 21, 2003
0.3974
0.4090
0.3853
0.3912
44,225,128
-0.01(-1.36%)
Jul 18, 2003
0.3658
0.3980
0.3584
0.3966
54,325,684
+0.04(+11.29%)
Jul 17, 2003
0.3711
0.3857
0.3463
0.3564
78,305,640
-0.04(-9.26%)
Jul 16, 2003
0.4002
0.4002
0.3810
0.3927
28,698,608
-0.00(-0.57%)
Jul 15, 2003
0.4118
0.4131
0.3913
0.3950
43,062,596
-0.01(-3.28%)
Jul 14, 2003
0.4224
0.4256
0.4036
0.4084
50,796,488
+0.00(+0.35%)
Jul 11, 2003
0.3911
0.4076
0.3723
0.4070
61,236,404
+0.02(+4.59%)
Jul 10, 2003
0.4130
0.4255
0.3873
0.3891
70,561,960
-0.03(-8.22%)
Jul 09, 2003
0.3983
0.4262
0.3933
0.4239
64,969,576
+0.03(+7.10%)
Jul 08, 2003
0.3994
0.4080
0.3897
0.3958
85,342,016
-0.00(-1.02%)
Jul 07, 2003
0.3899
0.4004
0.3788
0.3999
43,099,308
+0.02(+4.04%)
Jul 03, 2003
0.3720
0.3868
0.3652
0.3844
23,226,146
+0.01(+1.98%)
Jul 02, 2003
0.3986
0.4024
0.3752
0.3769
62,830,516
-0.01(-3.25%)
Jul 01, 2003
0.3750
0.3896
0.3549
0.3896
73,415,672
+0.02(+4.58%)
Jun 30, 2003
0.3549
0.3815
0.3474
0.3725
76,536,976
+0.03(+7.26%)
Jun 27, 2003
0.3608
0.3718
0.3422
0.3473
62,382,636
-0.01(-2.47%)
Jun 26, 2003
0.3237
0.3590
0.3232
0.3561
54,597,352
+0.03(+10.49%)
Jun 25, 2003
0.3095
0.3273
0.3077
0.3223
34,584,684
+0.01(+3.95%)
Jun 24, 2003
0.2976
0.3164
0.2901
0.3100
33,745,216
+0.01(+2.78%)
Jun 23, 2003
0.3214
0.3279
0.2878
0.3016
57,265,052
-0.02(-6.28%)
Jun 20, 2003
0.3155
0.3365
0.3059
0.3219
64,803,148
+0.01(+3.65%)
Jun 19, 2003
0.3379
0.3479
0.3026
0.3105
67,370,504
-0.03(-8.52%)
Jun 18, 2003
0.3509
0.3575
0.3346
0.3394
71,829,728
-0.03(-8.05%)
Jun 17, 2003
0.3729
0.3759
0.3601
0.3692
33,299,782
+0.00(+1.01%)
Jun 16, 2003
0.3474
0.3661
0.3277
0.3655
48,207,100
+0.02(+6.17%)
Jun 13, 2003
0.3551
0.3597
0.3395
0.3442
22,335,280
-0.01(-3.30%)
Jun 12, 2003
0.3550
0.3624
0.3459
0.3560
37,178,964
+0.01(+1.48%)
Jun 11, 2003
0.3398
0.3524
0.3310
0.3508
31,571,894
+0.01(+3.90%)
Jun 10, 2003
0.3335
0.3437
0.3274
0.3376
29,036,354
+0.01(+2.48%)
Jun 09, 2003
0.3316
0.3388
0.3188
0.3294
30,138,482
-0.00(-0.65%)
Jun 06, 2003
0.3565
0.3565
0.3269
0.3316
42,017,540
-0.02(-4.59%)
Jun 05, 2003
0.3398
0.3565
0.3381
0.3475
44,903,064
+0.00(+0.83%)
Jun 04, 2003
0.3408
0.3524
0.3147
0.3446
75,092,160
+0.01(+2.52%)
Jun 03, 2003
0.2997
0.3392
0.2975
0.3362
64,636,724
+0.03(+10.44%)
Jun 02, 2003
0.3402
0.3416
0.3034
0.3044
47,470,424
-0.03(-7.74%)
May 30, 2003
0.3422
0.3434
0.3248
0.3299
37,372,312
-0.00(-0.77%)
May 29, 2003
0.3280
0.3398
0.3235
0.3325
39,237,256
+0.01(+2.84%)
May 28, 2003
0.3421
0.3453
0.3185
0.3233
65,941,204
-0.01(-2.10%)
May 27, 2003
0.2932
0.3315
0.2923
0.3302
71,100,392
+0.03(+8.86%)
May 23, 2003
0.2840
0.3039
0.2791
0.3034
57,945,440
+0.03(+9.03%)
May 22, 2003
0.2574
0.2799
0.2538
0.2783
49,369,632
+0.03(+10.28%)
May 21, 2003
0.2534
0.2566
0.2468
0.2523
29,743,662
-0.01(-2.56%)
May 20, 2003
0.2802
0.2840
0.2525
0.2589
53,980,596
-0.02(-5.76%)
May 19, 2003
0.2811
0.2879
0.2617
0.2748
52,715,276
-0.01(-5.15%)
May 16, 2003
0.2829
0.2955
0.2788
0.2897
22,912,874
+0.01(+2.35%)
May 15, 2003
0.2936
0.2947
0.2747
0.2831
34,193,096
-0.01(-2.12%)
May 14, 2003
0.2825
0.2920
0.2746
0.2892
38,684,136
+0.01(+4.93%)
May 13, 2003
0.2538
0.2757
0.2528
0.2756
37,271,968
+0.02(+6.22%)
May 12, 2003
0.2508
0.2629
0.2463
0.2595
32,849,454
+0.01(+3.42%)
May 09, 2003
0.2538
0.2558
0.2477
0.2509
16,343,962
+0.00(+0.53%)
May 08, 2003
0.2504
0.2560
0.2457
0.2495
19,266,198
-0.00(-1.01%)
May 07, 2003
0.2492
0.2654
0.2473
0.2521
45,950,568
-0.00(-1.59%)
May 06, 2003
0.2722
0.2750
0.2426
0.2562
70,123,872
-0.02(-5.96%)
May 05, 2003
0.2513
0.2725
0.2441
0.2724
64,472,744
+0.03(+11.87%)
May 02, 2003
0.2245
0.2496
0.2245
0.2435
53,907,176
+0.02(+8.56%)
May 01, 2003
0.2176
0.2256
0.2145
0.2243
22,800,292
+0.00(+0.97%)
Apr 30, 2003
0.2173
0.2257
0.2111
0.2222
23,598,156
+0.00(+1.97%)
Apr 29, 2003
0.2277
0.2292
0.2120
0.2179
75,278,168
+0.01(+5.49%)
Apr 28, 2003
0.1951
0.2105
0.1769
0.2065
86,949,976
+0.01(+4.33%)
Apr 25, 2003
0.2390
0.2390
0.1972
0.1980
74,061,792
-0.03(-13.13%)
Apr 24, 2003
0.2095
0.2344
0.2068
0.2279
54,107,864
+0.02(+8.94%)
Apr 23, 2003
0.2170
0.2239
0.2044
0.2092
37,729,636
-0.00(-2.01%)
Apr 22, 2003
0.2309
0.2390
0.2120
0.2135
67,314,216
-0.02(-6.70%)
Apr 21, 2003
0.2159
0.2328
0.2130
0.2288
39,423,260
+0.02(+7.95%)
Apr 17, 2003
0.2049
0.2154
0.2017
0.2120
20,365,096
+0.01(+2.72%)
Apr 16, 2003
0.2124
0.2171
0.2055
0.2063
41,009,200
-0.00(-0.25%)
Apr 15, 2003
0.1973
0.2076
0.1932
0.2068
31,978,168
+0.01(+4.87%)
Apr 14, 2003
0.1988
0.2043
0.1958
0.1972
21,057,720
+0.00(+0.31%)
Apr 11, 2003
0.2001
0.2023
0.1908
0.1966
27,227,700
+0.00(+1.69%)
Apr 10, 2003
0.1813
0.1951
0.1694
0.1934
36,532,844
+0.01(+8.17%)
Apr 09, 2003
0.1925
0.1931
0.1762
0.1788
31,491,130
-0.01(-6.62%)
Apr 08, 2003
0.1931
0.1987
0.1864
0.1914
28,843,006
-0.00(-0.27%)
Apr 07, 2003
0.1890
0.1962
0.1849
0.1919
51,383,872
+0.02(+10.66%)
Apr 04, 2003
0.1734
0.1756
0.1675
0.1734
25,788,608
+0.01(+3.47%)
Apr 03, 2003
0.1615
0.1680
0.1542
0.1676
21,344,070
+0.01(+6.70%)
Apr 02, 2003
0.1612
0.1650
0.1551
0.1571
15,196,116
+0.00(+1.90%)
Apr 01, 2003
0.1537
0.1580
0.1465
0.1542
22,445,414
+0.00(+0.96%)
Mar 31, 2003
0.1644
0.1684
0.1484
0.1527
31,740,180
-0.02(-10.48%)
Mar 28, 2003
0.1772
0.1780
0.1699
0.1706
13,327,525
-0.00(-2.45%)
Mar 27, 2003
0.1660
0.1810
0.1651
0.1749
61,302,732
+0.01(+3.13%)
Mar 26, 2003
0.1454
0.1698
0.1451
0.1696
48,620,740
+0.02(+16.90%)
Mar 25, 2003
0.1389
0.1491
0.1370
0.1451
11,271,044
+0.01(+3.95%)
Mar 24, 2003
0.1481
0.1481
0.1390
0.1395
15,797,964
-0.01(-8.87%)
Mar 21, 2003
0.1502
0.1552
0.1491
0.1531
16,837,120
+0.00(+2.67%)
Mar 20, 2003
0.1437
0.1511
0.1430
0.1491
10,187,222
+0.00(+1.53%)
Mar 19, 2003
0.1401
0.1494
0.1384
0.1469
14,392,697
+0.01(+6.52%)
Mar 18, 2003
0.1398
0.1422
0.1347
0.1379
9,972,387
+0.00(+0.37%)
Mar 17, 2003
0.1226
0.1393
0.1205
0.1374
26,684,296
+0.01(+10.16%)
Mar 14, 2003
0.1208
0.1252
0.1197
0.1247
19,591,290
+0.01(+5.53%)
Mar 13, 2003
0.1256
0.1277
0.1144
0.1182
39,259,284
-0.00(-1.28%)
Mar 12, 2003
0.1086
0.1216
0.1073
0.1197
38,610,712
+0.01(+9.74%)
Mar 11, 2003
0.1033
0.1102
0.1033
0.1091
19,021,454
+0.00(+4.71%)
Mar 10, 2003
0.1067
0.1078
0.1033
0.1042
13,529,413
-0.00(-2.86%)
Mar 07, 2003
0.1092
0.1123
0.1064
0.1073
21,987,744
-0.01(-4.46%)
Mar 06, 2003
0.1153
0.1159
0.1098
0.1123
12,841,685
-0.00(-0.81%)
Mar 05, 2003
0.1098
0.1154
0.1054
0.1132
25,913,428
+0.00(+0.73%)
Mar 04, 2003
0.1226
0.1231
0.1103
0.1124
29,555,210
-0.01(-9.17%)
Mar 03, 2003
0.1241
0.1279
0.1226
0.1237
15,367,436
+0.00(+0.41%)
Feb 28, 2003
0.1249
0.1319
0.1217
0.1232
23,634,868
+0.00(+0.75%)
Feb 27, 2003
0.1247
0.1335
0.1209
0.1223
31,351,626
-0.01(-4.92%)
Feb 26, 2003
0.1563
0.1609
0.1286
0.1286
74,191,504
-0.02(-15.22%)
Feb 25, 2003
0.1492
0.1542
0.1486
0.1517
14,273,433
+0.00(+1.57%)
Feb 24, 2003
0.1496
0.1583
0.1481
0.1493
17,107,562
+0.00(+0.55%)
Feb 21, 2003
0.1476
0.1505
0.1440
0.1485
11,023,241
+0.00(+0.48%)
Feb 20, 2003
0.1512
0.1542
0.1456
0.1478
9,199,903
-0.00(-0.96%)
Feb 19, 2003
0.1506
0.1529
0.1451
0.1492
15,472,676
-0.00(-0.20%)
Feb 18, 2003
0.1381
0.1512
0.1347
0.1495
25,039,694
+0.02(+12.62%)
Feb 14, 2003
0.1188
0.1360
0.1186
0.1328
23,842,898
+0.01(+7.44%)
Feb 13, 2003
0.1323
0.1329
0.1166
0.1236
42,411,580
-0.01(-6.92%)
Feb 12, 2003
0.1363
0.1410
0.1307
0.1328
16,133,483
-0.01(-5.87%)
Feb 11, 2003
0.1348
0.1420
0.1323
0.1411
10,612,072
+0.01(+4.23%)
Feb 10, 2003
0.1420
0.1430
0.1343
0.1353
15,298,908
-0.01(-3.92%)
Feb 07, 2003
0.1482
0.1505
0.1391
0.1409
11,757,471
-0.01(-5.54%)
Feb 06, 2003
0.1530
0.1530
0.1463
0.1491
11,591,046
-0.00(-1.89%)
Feb 05, 2003
0.1586
0.1608
0.1503
0.1520
5,983,975
-0.00(-3.06%)
Feb 04, 2003
0.1550
0.1578
0.1509
0.1568
6,909,105
-0.00(-1.10%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.