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
Illumina Inc
(NQ:
ILMN
)
113.70
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 29, 2004
3.225
3.265
3.200
3.225
476,000
+0.06(+1.74%)
Oct 28, 2004
3.310
3.310
3.150
3.170
436,600
-0.12(-3.50%)
Oct 27, 2004
3.305
3.305
3.205
3.285
343,200
-0.03(-1.05%)
Oct 26, 2004
3.245
3.320
3.160
3.320
169,400
+0.05(+1.68%)
Oct 25, 2004
3.275
3.300
3.160
3.265
335,800
+0.00(+0.00%)
Oct 22, 2004
3.330
3.330
3.200
3.265
407,800
-0.03(-1.06%)
Oct 21, 2004
3.370
3.370
3.215
3.300
559,000
-0.04(-1.20%)
Oct 20, 2004
3.505
3.595
3.165
3.340
772,400
-0.19(-5.38%)
Oct 19, 2004
3.510
3.645
3.375
3.530
465,400
+0.05(+1.58%)
Oct 18, 2004
3.405
3.565
3.405
3.475
192,600
+0.03(+0.87%)
Oct 15, 2004
3.325
3.495
3.275
3.445
519,000
+0.13(+3.92%)
Oct 14, 2004
3.320
3.355
3.255
3.315
788,400
+0.05(+1.53%)
Oct 13, 2004
3.315
3.350
3.245
3.265
422,400
-0.04(-1.21%)
Oct 12, 2004
3.375
3.375
3.250
3.305
316,400
-0.02(-0.60%)
Oct 11, 2004
3.230
3.325
3.230
3.325
493,000
+0.08(+2.31%)
Oct 08, 2004
3.300
3.305
3.180
3.250
656,600
+0.00(+0.00%)
Oct 07, 2004
3.275
3.275
3.175
3.250
410,000
-0.00(-0.15%)
Oct 06, 2004
3.225
3.270
3.145
3.255
1,963,800
-0.04(-1.36%)
Oct 05, 2004
3.200
3.305
3.200
3.300
324,600
+0.02(+0.61%)
Oct 04, 2004
3.150
3.315
3.080
3.280
552,600
+0.18(+5.98%)
Oct 01, 2004
2.900
3.135
2.900
3.095
590,000
+0.14(+4.74%)
Sep 30, 2004
2.875
2.960
2.830
2.955
712,800
+0.01(+0.34%)
Sep 29, 2004
2.900
2.995
2.870
2.945
350,600
-0.02(-0.67%)
Sep 28, 2004
2.960
2.970
2.790
2.965
758,400
-0.02(-0.50%)
Sep 27, 2004
3.280
3.345
2.975
2.980
295,800
-0.22(-6.88%)
Sep 24, 2004
3.235
3.350
3.175
3.200
91,800
-0.06(-1.99%)
Sep 23, 2004
3.350
3.360
3.175
3.265
183,000
-0.04(-1.36%)
Sep 22, 2004
3.435
3.500
3.200
3.310
328,400
-0.19(-5.43%)
Sep 21, 2004
3.490
3.500
3.420
3.500
78,200
+0.09(+2.64%)
Sep 20, 2004
3.495
3.495
3.375
3.410
80,600
-0.00(-0.07%)
Sep 17, 2004
3.505
3.610
3.320
3.413
215,200
-0.02(-0.66%)
Sep 16, 2004
3.245
3.460
3.245
3.435
180,200
+0.19(+5.86%)
Sep 15, 2004
3.265
3.295
3.245
3.245
84,400
-0.02(-0.61%)
Sep 14, 2004
3.300
3.310
3.225
3.265
112,000
-0.10(-3.12%)
Sep 13, 2004
3.250
3.410
3.220
3.370
171,600
+0.14(+4.17%)
Sep 10, 2004
3.295
3.295
3.205
3.235
87,200
-0.02(-0.46%)
Sep 09, 2004
3.225
3.370
3.200
3.250
419,800
-0.02(-0.76%)
Sep 08, 2004
3.325
3.420
3.255
3.275
426,000
-0.03(-0.91%)
Sep 07, 2004
3.195
3.355
3.150
3.305
335,600
+0.12(+3.61%)
Sep 03, 2004
3.200
3.300
3.050
3.190
335,200
+0.00(+0.16%)
Sep 02, 2004
3.105
3.200
2.935
3.185
308,600
+0.16(+5.12%)
Sep 01, 2004
2.900
3.175
2.875
3.030
512,800
+0.15(+5.39%)
Aug 31, 2004
2.800
2.875
2.800
2.875
281,800
+0.05(+1.77%)
Aug 30, 2004
2.725
2.835
2.725
2.825
263,000
+0.08(+2.73%)
Aug 27, 2004
2.705
2.790
2.650
2.750
812,800
+0.02(+0.92%)
Aug 26, 2004
2.705
2.750
2.700
2.725
574,400
-0.04(-1.62%)
Aug 25, 2004
2.700
2.780
2.700
2.770
387,000
+0.04(+1.47%)
Aug 24, 2004
2.770
2.795
2.700
2.730
529,600
+0.04(+1.68%)
Aug 23, 2004
2.775
2.775
2.640
2.685
400,012
-0.02(-0.74%)
Aug 20, 2004
2.905
2.955
2.585
2.705
942,800
+0.22(+8.85%)
Aug 19, 2004
2.600
2.605
2.465
2.485
662,800
-0.11(-4.24%)
Aug 18, 2004
2.450
2.595
2.450
2.595
357,400
+0.15(+6.13%)
Aug 17, 2004
2.400
2.500
2.400
2.445
327,400
+0.01(+0.41%)
Aug 16, 2004
2.380
2.475
2.346
2.435
386,200
+0.11(+4.73%)
Aug 13, 2004
2.440
2.450
2.280
2.325
361,200
+0.04(+1.53%)
Aug 12, 2004
2.410
2.430
2.290
2.290
409,200
-0.17(-6.72%)
Aug 11, 2004
2.425
2.535
2.385
2.455
639,400
-0.04(-1.60%)
Aug 10, 2004
2.150
2.500
2.150
2.495
571,200
+0.34(+15.78%)
Aug 09, 2004
2.145
2.175
2.135
2.155
196,000
+0.01(+0.70%)
Aug 06, 2004
2.125
2.185
2.120
2.140
256,800
-0.01(-0.70%)
Aug 05, 2004
2.255
2.355
2.115
2.155
405,600
-0.14(-5.90%)
Aug 04, 2004
2.255
2.355
2.240
2.290
379,200
+0.00(+0.00%)
Aug 03, 2004
2.400
2.400
2.190
2.290
549,400
-0.15(-6.34%)
Aug 02, 2004
2.550
2.580
2.400
2.445
427,800
-0.13(-5.05%)
Jul 30, 2004
2.575
2.600
2.495
2.575
192,600
+0.06(+2.18%)
Jul 29, 2004
2.315
2.580
2.300
2.520
277,600
+0.19(+8.39%)
Jul 28, 2004
2.610
2.640
2.275
2.325
670,800
-0.38(-13.89%)
Jul 27, 2004
2.595
2.705
2.535
2.700
279,200
+0.15(+5.68%)
Jul 26, 2004
2.620
2.635
2.500
2.555
313,000
-0.01(-0.39%)
Jul 23, 2004
2.745
2.745
2.500
2.565
370,000
-0.15(-5.35%)
Jul 22, 2004
2.525
2.760
2.520
2.710
326,600
+0.17(+6.69%)
Jul 21, 2004
2.545
2.640
2.530
2.540
212,000
-0.06(-2.12%)
Jul 20, 2004
2.525
2.660
2.525
2.595
409,000
+0.07(+2.77%)
Jul 19, 2004
2.550
2.660
2.450
2.525
612,200
+0.00(+0.20%)
Jul 16, 2004
2.700
2.800
2.505
2.520
266,400
-0.22(-8.03%)
Jul 15, 2004
3.055
3.160
2.710
2.740
600,800
-0.11(-3.86%)
Jul 14, 2004
2.905
2.920
2.850
2.850
298,600
-0.04(-1.55%)
Jul 13, 2004
2.925
2.925
2.865
2.895
296,600
+0.04(+1.40%)
Jul 12, 2004
2.860
2.890
2.840
2.855
345,400
-0.02(-0.52%)
Jul 09, 2004
2.830
2.945
2.825
2.870
302,000
+0.04(+1.59%)
Jul 08, 2004
2.895
2.895
2.815
2.825
562,400
-0.03(-1.22%)
Jul 07, 2004
2.915
2.915
2.810
2.860
327,000
-0.01(-0.17%)
Jul 06, 2004
3.040
3.095
2.760
2.865
891,600
-0.22(-7.28%)
Jul 02, 2004
3.125
3.125
3.000
3.090
210,000
-0.03(-0.80%)
Jul 01, 2004
3.125
3.210
3.100
3.115
305,400
-0.05(-1.58%)
Jun 30, 2004
3.235
3.275
3.140
3.165
237,000
-0.04(-1.25%)
Jun 29, 2004
3.300
3.465
3.060
3.205
585,000
+0.11(+3.55%)
Jun 28, 2004
3.175
3.215
3.080
3.095
441,600
-0.13(-4.03%)
Jun 25, 2004
3.395
3.440
1.995
3.225
3,772,000
-0.20(-5.84%)
Jun 24, 2004
3.500
3.500
3.405
3.425
354,000
-0.06(-1.72%)
Jun 23, 2004
3.445
3.500
3.300
3.485
439,800
+0.06(+1.75%)
Jun 22, 2004
3.215
3.425
3.200
3.425
306,200
+0.15(+4.58%)
Jun 21, 2004
3.395
3.395
3.275
3.275
154,000
-0.10(-2.96%)
Jun 18, 2004
3.355
3.390
3.175
3.375
226,800
+0.03(+0.90%)
Jun 17, 2004
3.295
3.395
3.210
3.345
314,400
+0.06(+1.67%)
Jun 16, 2004
3.250
3.295
3.200
3.290
171,200
+0.09(+2.81%)
Jun 15, 2004
3.205
3.245
3.175
3.200
185,600
-0.01(-0.31%)
Jun 14, 2004
3.243
3.250
3.125
3.210
275,200
-0.04(-1.38%)
Jun 10, 2004
3.400
3.410
3.190
3.255
299,600
-0.00(-0.15%)
Jun 09, 2004
3.525
3.560
3.230
3.260
439,800
-0.27(-7.52%)
Jun 08, 2004
3.525
3.600
3.500
3.525
479,800
+0.00(+0.00%)
Jun 07, 2004
3.520
3.525
3.460
3.525
270,800
+0.03(+1.00%)
Jun 04, 2004
3.400
3.500
3.400
3.490
229,400
+0.04(+1.16%)
Jun 03, 2004
3.500
3.500
3.375
3.450
582,800
-0.04(-1.15%)
Jun 02, 2004
3.400
3.535
3.400
3.490
448,400
+0.09(+2.65%)
Jun 01, 2004
3.250
3.420
3.200
3.400
329,800
+0.23(+7.26%)
May 28, 2004
3.190
3.265
3.170
3.170
172,600
-0.08(-2.31%)
May 27, 2004
3.175
3.260
3.175
3.245
212,600
-0.00(-0.15%)
May 26, 2004
3.225
3.285
3.180
3.250
213,200
+0.01(+0.17%)
May 25, 2004
3.345
3.350
3.225
3.244
265,800
-0.07(-2.13%)
May 24, 2004
3.280
3.370
3.240
3.315
298,600
+0.06(+1.69%)
May 21, 2004
3.235
3.350
3.225
3.260
477,800
+0.02(+0.62%)
May 20, 2004
3.230
3.260
3.230
3.240
204,200
-0.01(-0.46%)
May 19, 2004
3.270
3.300
3.200
3.255
463,800
+0.03(+0.93%)
May 18, 2004
3.105
3.225
3.105
3.225
303,000
+0.06(+2.06%)
May 17, 2004
3.270
3.270
3.125
3.160
345,400
-0.07(-2.17%)
May 14, 2004
3.255
3.370
3.180
3.230
186,000
-0.10(-3.00%)
May 13, 2004
3.295
3.365
3.232
3.330
333,600
-0.02(-0.60%)
May 12, 2004
3.405
3.405
3.035
3.350
573,800
-0.00(-0.15%)
May 11, 2004
3.720
3.720
3.335
3.355
708,000
-0.42(-11.01%)
May 10, 2004
3.730
3.800
3.695
3.770
214,400
-0.05(-1.31%)
May 07, 2004
3.750
3.910
3.740
3.820
183,200
+0.00(+0.00%)
May 06, 2004
3.935
3.935
3.765
3.820
218,200
-0.17(-4.26%)
May 05, 2004
3.850
4.020
3.830
3.990
187,000
+0.19(+5.00%)
May 04, 2004
3.730
3.850
3.560
3.800
207,800
+0.09(+2.56%)
May 03, 2004
3.800
3.895
3.545
3.705
410,400
-0.05(-1.33%)
Apr 30, 2004
3.750
3.900
3.615
3.755
348,800
-0.06(-1.44%)
Apr 29, 2004
3.955
3.985
3.605
3.810
631,600
-0.19(-4.63%)
Apr 28, 2004
4.090
4.220
3.875
3.995
447,600
-0.18(-4.31%)
Apr 27, 2004
4.215
4.440
4.065
4.175
1,911,600
-0.04(-0.95%)
Apr 26, 2004
4.010
4.305
3.925
4.215
948,400
+0.20(+4.85%)
Apr 23, 2004
3.955
4.140
3.860
4.020
713,600
+0.12(+3.08%)
Apr 22, 2004
3.700
4.015
3.600
3.900
1,096,200
+0.23(+6.41%)
Apr 21, 2004
3.570
3.675
3.280
3.665
1,235,000
+0.39(+11.91%)
Apr 20, 2004
3.475
3.485
3.275
3.275
351,400
-0.16(-4.66%)
Apr 19, 2004
3.400
3.500
3.320
3.435
391,000
+0.08(+2.23%)
Apr 16, 2004
3.425
3.495
3.320
3.360
522,800
-0.06(-1.61%)
Apr 15, 2004
3.425
3.545
3.375
3.415
308,600
-0.04(-1.16%)
Apr 14, 2004
3.480
3.510
3.410
3.455
202,600
+0.00(+0.00%)
Apr 13, 2004
3.575
3.600
3.455
3.455
424,400
-0.12(-3.36%)
Apr 12, 2004
3.575
3.665
3.535
3.575
387,000
-0.02(-0.56%)
Apr 08, 2004
3.625
3.700
3.555
3.595
218,600
-0.00(-0.14%)
Apr 07, 2004
3.540
3.625
3.540
3.600
249,600
+0.04(+1.12%)
Apr 06, 2004
3.565
3.605
3.498
3.560
429,000
-0.17(-4.43%)
Apr 05, 2004
3.660
3.740
3.590
3.725
344,800
+0.08(+2.19%)
Apr 02, 2004
3.768
3.785
3.565
3.645
568,000
-0.08(-2.28%)
Apr 01, 2004
3.695
3.830
3.695
3.730
241,200
-0.02(-0.53%)
Mar 31, 2004
3.670
3.825
3.555
3.750
350,400
+0.07(+1.90%)
Mar 30, 2004
3.550
3.685
3.535
3.680
130,600
+0.12(+3.37%)
Mar 29, 2004
3.600
3.660
3.405
3.560
243,600
+0.10(+3.04%)
Mar 26, 2004
3.450
3.650
3.435
3.455
384,000
-0.02(-0.72%)
Mar 25, 2004
3.500
3.700
3.480
3.480
284,000
-0.05(-1.42%)
Mar 24, 2004
3.650
3.690
3.500
3.530
164,000
-0.09(-2.35%)
Mar 23, 2004
3.500
3.635
3.450
3.615
398,600
+0.11(+3.24%)
Mar 22, 2004
3.575
3.750
3.475
3.502
300,800
-0.15(-4.07%)
Mar 19, 2004
3.810
3.810
3.580
3.650
229,000
-0.16(-4.07%)
Mar 18, 2004
3.670
3.815
3.550
3.805
237,200
+0.13(+3.54%)
Mar 17, 2004
3.635
3.675
3.530
3.675
315,200
+0.08(+2.37%)
Mar 16, 2004
3.710
3.710
3.525
3.590
356,600
-0.08(-2.18%)
Mar 15, 2004
3.750
3.750
3.650
3.670
310,000
+0.00(+0.00%)
Mar 12, 2004
3.663
3.700
3.585
3.670
125,600
+0.04(+1.10%)
Mar 11, 2004
3.725
3.725
3.550
3.630
462,000
-0.15(-3.84%)
Mar 10, 2004
3.785
3.840
3.630
3.775
280,000
-0.04(-1.18%)
Mar 09, 2004
3.850
3.945
3.750
3.820
313,200
+0.02(+0.53%)
Mar 08, 2004
3.540
3.890
3.540
3.800
334,400
+0.21(+6.00%)
Mar 05, 2004
3.640
3.700
3.530
3.585
183,200
-0.09(-2.45%)
Mar 04, 2004
3.600
3.685
3.540
3.675
178,800
+0.14(+3.98%)
Mar 03, 2004
3.570
3.600
3.495
3.534
153,800
+0.01(+0.27%)
Mar 02, 2004
3.455
3.575
3.375
3.525
217,600
+0.08(+2.32%)
Mar 01, 2004
3.402
3.465
3.395
3.445
281,200
+0.05(+1.47%)
Feb 27, 2004
3.470
3.475
3.325
3.395
476,200
-0.07(-2.02%)
Feb 26, 2004
3.325
3.475
3.310
3.465
508,200
+0.13(+3.90%)
Feb 25, 2004
3.350
3.385
3.250
3.335
404,400
+0.06(+1.83%)
Feb 24, 2004
3.410
3.470
3.250
3.275
392,000
-0.11(-3.25%)
Feb 23, 2004
3.600
3.695
3.385
3.385
465,800
-0.26(-7.01%)
Feb 20, 2004
3.675
3.730
3.600
3.640
192,200
-0.03(-0.95%)
Feb 19, 2004
3.675
3.825
3.675
3.675
209,400
-0.04(-1.06%)
Feb 18, 2004
3.850
3.850
3.690
3.715
322,800
-0.10(-2.51%)
Feb 17, 2004
3.695
3.850
3.695
3.810
198,600
+0.12(+3.25%)
Feb 13, 2004
3.550
3.800
3.505
3.690
448,200
+0.25(+7.27%)
Feb 12, 2004
3.795
3.795
3.440
3.440
543,800
-0.32(-8.51%)
Feb 11, 2004
3.740
3.795
3.675
3.760
417,200
+0.05(+1.35%)
Feb 10, 2004
3.925
3.945
3.705
3.710
210,800
-0.17(-4.50%)
Feb 09, 2004
3.815
4.000
3.810
3.885
267,800
+0.10(+2.64%)
Feb 06, 2004
3.785
3.820
3.665
3.785
265,200
+0.16(+4.41%)
Feb 05, 2004
3.788
3.800
3.610
3.625
409,200
-0.02(-0.68%)
Feb 04, 2004
3.880
3.980
3.565
3.650
839,800
-0.31(-7.71%)
Feb 03, 2004
4.160
4.210
3.905
3.955
818,400
-0.24(-5.72%)
Feb 02, 2004
4.310
4.395
4.100
4.195
486,600
-0.18(-4.11%)
Jan 30, 2004
4.365
4.450
4.200
4.375
269,600
+0.06(+1.39%)
Jan 29, 2004
4.585
4.585
4.065
4.315
763,800
-0.25(-5.58%)
Jan 28, 2004
4.535
4.875
4.510
4.570
374,000
+0.04(+0.88%)
Jan 27, 2004
4.845
4.855
4.500
4.530
489,200
-0.22(-4.63%)
Jan 26, 2004
4.605
4.875
4.575
4.750
786,800
+0.15(+3.16%)
Jan 23, 2004
4.275
4.700
4.270
4.604
975,000
+0.17(+3.82%)
Jan 22, 2004
4.850
5.120
4.215
4.435
2,899,400
-0.42(-8.56%)
Jan 21, 2004
4.630
4.875
4.500
4.850
1,632,200
+0.30(+6.59%)
Jan 20, 2004
4.415
4.675
4.310
4.550
2,172,400
+0.21(+4.96%)
Jan 16, 2004
4.165
4.408
4.155
4.335
538,200
+0.16(+3.84%)
Jan 15, 2004
4.275
4.275
4.025
4.175
337,704
-0.01(-0.25%)
Jan 14, 2004
4.275
4.420
4.185
4.185
559,070
-0.05(-1.18%)
Jan 13, 2004
4.420
4.425
4.110
4.235
584,110
-0.11(-2.64%)
Jan 12, 2004
4.205
4.410
4.050
4.350
1,271,316
+0.31(+7.81%)
Jan 09, 2004
4.145
4.145
3.955
4.035
440,432
+0.00(+0.12%)
Jan 08, 2004
4.010
4.145
3.980
4.030
831,620
+0.08(+2.03%)
Jan 07, 2004
3.980
3.990
3.840
3.950
445,662
-0.05(-1.25%)
Jan 06, 2004
3.610
4.000
3.550
4.000
1,257,800
+0.41(+11.42%)
Jan 05, 2004
3.600
3.615
3.515
3.590
448,200
+0.05(+1.56%)
Jan 02, 2004
3.650
3.650
3.500
3.535
362,800
+0.01(+0.28%)
Dec 31, 2003
3.670
3.685
3.495
3.525
292,400
-0.14(-3.82%)
Dec 30, 2003
3.640
3.690
3.600
3.665
281,056
+0.05(+1.38%)
Dec 29, 2003
3.525
3.700
3.495
3.615
356,628
+0.11(+3.14%)
Dec 26, 2003
3.475
3.555
3.450
3.505
118,860
+0.00(+0.14%)
Dec 24, 2003
3.510
3.600
3.460
3.500
114,460
-0.10(-2.64%)
Dec 23, 2003
3.530
3.630
3.425
3.595
364,732
+0.01(+0.14%)
Dec 22, 2003
3.640
3.640
3.375
3.590
649,082
-0.03(-0.69%)
Dec 19, 2003
3.710
3.725
3.525
3.615
504,592
-0.08(-2.30%)
Dec 18, 2003
3.455
3.725
3.455
3.700
946,396
+0.22(+6.17%)
Dec 17, 2003
3.595
3.595
3.445
3.485
430,854
-0.06(-1.69%)
Dec 16, 2003
3.710
3.715
3.450
3.545
706,600
-0.12(-3.14%)
Dec 15, 2003
4.025
4.025
3.610
3.660
705,966
-0.21(-5.30%)
Dec 12, 2003
3.775
3.865
3.600
3.865
1,358,826
+0.15(+3.90%)
Dec 11, 2003
3.435
3.745
3.435
3.720
782,200
+0.10(+2.62%)
Dec 10, 2003
3.750
3.875
3.500
3.625
1,561,928
-0.12(-3.33%)
Dec 09, 2003
3.885
3.975
3.550
3.750
1,753,542
-0.15(-3.97%)
Dec 08, 2003
4.440
4.500
3.850
3.905
2,335,652
-0.36(-8.55%)
Dec 05, 2003
3.930
4.235
3.900
4.270
1,598,850
+0.34(+8.65%)
Dec 04, 2003
4.025
4.025
3.775
3.930
932,190
-0.06(-1.63%)
Dec 03, 2003
4.345
4.375
3.950
3.995
3,053,366
+0.15(+3.77%)
Dec 02, 2003
3.645
3.925
3.625
3.850
1,787,188
+0.25(+7.09%)
Dec 01, 2003
3.505
3.710
3.395
3.595
1,696,844
+0.17(+4.81%)
Nov 28, 2003
3.375
3.500
3.375
3.430
433,572
+0.06(+1.64%)
Nov 26, 2003
3.500
3.500
3.300
3.374
1,606,396
-0.09(-2.47%)
Nov 25, 2003
3.300
3.625
3.155
3.460
5,088,994
+0.29(+8.98%)
Nov 24, 2003
3.195
3.235
3.080
3.175
1,992,266
+0.05(+1.60%)
Nov 21, 2003
3.050
3.200
3.050
3.125
138,654
+0.08(+2.46%)
Nov 20, 2003
3.050
3.150
3.050
3.050
42,388
-0.05(-1.61%)
Nov 19, 2003
3.160
3.160
3.075
3.100
62,200
-0.03(-1.12%)
Nov 18, 2003
3.100
3.160
3.100
3.135
27,472
-0.01(-0.32%)
Nov 17, 2003
3.075
3.145
3.060
3.145
47,560
+0.06(+1.78%)
Nov 14, 2003
3.075
3.245
3.075
3.090
53,646
-0.06(-1.89%)
Nov 13, 2003
3.125
3.250
3.100
3.150
621,850
-0.04(-1.11%)
Nov 12, 2003
3.235
3.250
3.125
3.185
50,490
-0.02(-0.62%)
Nov 11, 2003
3.235
3.235
3.100
3.205
58,468
+0.00(+0.00%)
Nov 10, 2003
3.150
3.245
3.115
3.205
69,904
+0.09(+2.89%)
Nov 07, 2003
3.000
3.115
3.000
3.115
32,946
+0.06(+1.96%)
Nov 06, 2003
2.950
3.055
2.850
3.055
840,750
+0.04(+1.33%)
Nov 05, 2003
3.060
3.060
3.015
3.015
76,400
-0.01(-0.33%)
Nov 04, 2003
3.050
3.050
3.010
3.025
117,858
+0.01(+0.33%)
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.