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
Park Electrochemical Corp
(NY:
PKE
)
14.16
+0.22 (+1.58%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 30, 2004
8.023
8.060
7.846
8.023
387,812
+0.03(+0.43%)
Apr 29, 2004
7.982
8.234
7.897
7.989
344,623
-0.05(-0.59%)
Apr 28, 2004
8.322
8.322
8.019
8.036
304,667
-0.32(-3.83%)
Apr 27, 2004
8.322
8.564
8.305
8.356
523,546
+0.04(+0.45%)
Apr 26, 2004
8.329
8.421
8.257
8.319
187,442
-0.05(-0.65%)
Apr 23, 2004
8.424
8.441
8.169
8.373
161,882
-0.05(-0.61%)
Apr 22, 2004
8.346
8.431
8.237
8.424
282,632
+0.10(+1.14%)
Apr 21, 2004
8.271
8.356
8.135
8.329
259,422
+0.09(+1.12%)
Apr 20, 2004
8.424
8.509
8.237
8.237
238,563
-0.18(-2.18%)
Apr 19, 2004
8.417
8.441
8.339
8.421
330,227
+0.01(+0.16%)
Apr 16, 2004
8.509
8.509
8.390
8.407
314,069
-0.12(-1.36%)
Apr 15, 2004
8.635
8.662
8.448
8.523
251,196
-0.14(-1.61%)
Apr 14, 2004
8.639
8.748
8.492
8.662
205,070
+0.02(+0.28%)
Apr 13, 2004
8.952
8.986
8.605
8.639
159,825
-0.28(-3.17%)
Apr 12, 2004
8.959
9.088
8.860
8.921
227,986
+0.03(+0.31%)
Apr 08, 2004
9.037
9.037
8.816
8.894
186,854
+0.01(+0.08%)
Apr 07, 2004
8.850
9.016
8.686
8.887
197,137
+0.00(+0.04%)
Apr 06, 2004
8.955
8.955
8.737
8.884
237,681
-0.07(-0.76%)
Apr 05, 2004
8.965
9.088
8.843
8.952
174,221
+0.07(+0.77%)
Apr 02, 2004
8.782
8.972
8.771
8.884
198,313
+0.19(+2.15%)
Apr 01, 2004
8.560
8.788
8.560
8.696
191,849
+0.09(+0.99%)
Mar 31, 2004
8.509
8.611
8.387
8.611
299,966
+0.07(+0.80%)
Mar 30, 2004
8.441
8.581
8.203
8.543
364,895
+0.03(+0.40%)
Mar 29, 2004
8.244
8.509
8.237
8.509
500,042
+0.23(+2.80%)
Mar 26, 2004
8.261
8.322
8.169
8.278
236,212
+0.02(+0.21%)
Mar 25, 2004
8.077
8.268
7.968
8.261
274,700
+0.21(+2.62%)
Mar 24, 2004
7.971
8.060
7.665
8.050
486,821
+0.07(+0.94%)
Mar 23, 2004
8.002
8.080
7.641
7.975
438,932
-0.01(-0.13%)
Mar 22, 2004
8.067
8.114
7.842
7.985
396,038
-0.08(-1.01%)
Mar 19, 2004
8.356
8.356
7.999
8.067
469,487
-0.22(-2.67%)
Mar 18, 2004
8.186
8.305
8.026
8.288
253,253
+0.10(+1.25%)
Mar 17, 2004
7.931
8.271
7.893
8.186
423,067
+0.32(+4.11%)
Mar 16, 2004
7.992
8.023
7.788
7.863
401,032
-0.13(-1.62%)
Mar 15, 2004
8.441
8.441
7.846
7.992
391,337
-0.49(-5.82%)
Mar 12, 2004
8.033
8.485
8.033
8.485
177,159
+0.50(+6.27%)
Mar 11, 2004
8.274
8.281
7.934
7.985
372,534
-0.29(-3.50%)
Mar 10, 2004
8.458
8.611
8.274
8.274
198,900
-0.19(-2.21%)
Mar 09, 2004
8.509
8.588
8.305
8.462
202,719
-0.05(-0.56%)
Mar 08, 2004
8.713
8.782
8.492
8.509
193,906
-0.21(-2.42%)
Mar 05, 2004
8.744
8.782
8.713
8.720
122,513
-0.04(-0.47%)
Mar 04, 2004
8.727
8.812
8.615
8.761
170,402
+0.06(+0.74%)
Mar 03, 2004
8.696
8.799
8.683
8.696
138,084
-0.04(-0.43%)
Mar 02, 2004
8.986
8.989
8.713
8.734
342,273
-0.29(-3.17%)
Mar 01, 2004
9.054
9.054
8.873
9.020
263,829
-0.09(-0.93%)
Feb 27, 2004
8.782
9.105
8.782
9.105
282,338
+0.31(+3.48%)
Feb 26, 2004
8.901
8.962
8.765
8.799
221,522
-0.14(-1.52%)
Feb 25, 2004
8.765
8.935
8.724
8.935
227,105
+0.12(+1.35%)
Feb 24, 2004
8.543
8.880
8.543
8.816
312,893
+0.26(+2.98%)
Feb 23, 2004
8.788
8.788
8.421
8.560
341,392
-0.31(-3.53%)
Feb 20, 2004
8.945
8.948
8.611
8.873
314,656
+0.01(+0.08%)
Feb 19, 2004
9.241
9.326
8.850
8.867
257,072
-0.32(-3.52%)
Feb 18, 2004
9.313
9.343
9.023
9.190
262,066
-0.19(-2.03%)
Feb 17, 2004
9.088
9.415
9.088
9.381
939,563
+0.33(+3.61%)
Feb 13, 2004
9.275
9.564
8.969
9.054
636,952
+0.44(+5.14%)
Feb 12, 2004
8.850
8.884
8.581
8.611
286,158
-0.26(-2.88%)
Feb 11, 2004
8.952
9.054
8.829
8.867
158,944
-0.13(-1.48%)
Feb 10, 2004
8.884
9.047
8.799
8.999
223,285
+0.15(+1.69%)
Feb 09, 2004
8.884
8.918
8.788
8.850
378,410
+0.01(+0.15%)
Feb 06, 2004
8.748
8.918
8.731
8.836
347,561
+0.07(+0.85%)
Feb 05, 2004
8.713
8.836
8.696
8.761
321,413
+0.35(+4.21%)
Feb 04, 2004
8.884
9.027
8.387
8.407
567,028
-0.49(-5.54%)
Feb 03, 2004
9.173
9.224
8.901
8.901
274,700
-0.29(-3.18%)
Feb 02, 2004
9.139
9.391
9.081
9.193
350,206
+0.04(+0.41%)
Jan 30, 2004
9.047
9.200
9.003
9.156
254,428
+0.12(+1.32%)
Jan 29, 2004
9.105
9.204
9.006
9.037
362,839
+0.00(+0.00%)
Jan 28, 2004
9.537
9.605
9.030
9.037
291,740
-0.47(-4.91%)
Jan 27, 2004
9.803
9.803
9.466
9.503
253,253
-0.27(-2.72%)
Jan 26, 2004
9.656
9.816
9.541
9.769
420,423
+0.03(+0.28%)
Jan 23, 2004
9.571
9.786
9.510
9.741
609,922
+0.20(+2.07%)
Jan 22, 2004
9.854
9.915
9.496
9.544
293,797
-0.29(-2.98%)
Jan 21, 2004
9.997
9.997
9.677
9.837
275,581
-0.09(-0.93%)
Jan 20, 2004
9.871
10.01
9.854
9.929
807,060
+0.05(+0.55%)
Jan 16, 2004
9.769
10.15
9.769
9.874
798,246
+0.02(+0.24%)
Jan 15, 2004
10.14
10.22
9.806
9.850
511,794
-0.26(-2.56%)
Jan 14, 2004
10.27
10.43
10.01
10.11
324,058
-0.16(-1.59%)
Jan 13, 2004
10.23
10.45
10.11
10.27
912,827
+0.13(+1.27%)
Jan 12, 2004
9.615
10.35
9.581
10.14
1,094,687
+0.61(+6.39%)
Jan 09, 2004
9.820
9.929
9.534
9.534
401,620
-0.34(-3.41%)
Jan 08, 2004
9.820
9.888
9.639
9.871
249,433
+0.01(+0.07%)
Jan 07, 2004
9.809
9.888
9.609
9.864
456,266
+0.09(+0.91%)
Jan 06, 2004
9.564
9.939
9.564
9.775
640,477
+0.15(+1.52%)
Jan 05, 2004
9.207
9.629
9.207
9.629
1,250,987
+0.37(+4.01%)
Jan 02, 2004
9.088
9.360
9.088
9.258
361,664
+0.24(+2.68%)
Dec 31, 2003
9.224
9.302
9.016
9.016
306,724
-0.21(-2.25%)
Dec 30, 2003
9.292
9.330
9.095
9.224
305,255
-0.14(-1.49%)
Dec 29, 2003
8.986
9.387
8.986
9.364
400,445
+0.31(+3.46%)
Dec 26, 2003
8.833
9.125
8.802
9.050
184,798
+0.30(+3.46%)
Dec 24, 2003
8.918
8.952
8.577
8.748
400,151
-0.10(-1.15%)
Dec 23, 2003
8.468
8.880
8.465
8.850
661,043
+0.38(+4.50%)
Dec 22, 2003
8.492
8.543
8.278
8.468
228,867
+0.01(+0.12%)
Dec 19, 2003
8.540
8.577
8.356
8.458
257,953
-0.10(-1.19%)
Dec 18, 2003
8.217
8.574
8.217
8.560
336,691
+0.31(+3.75%)
Dec 17, 2003
8.271
8.305
8.142
8.251
176,572
-0.04(-0.45%)
Dec 16, 2003
8.029
8.288
7.995
8.288
301,435
+0.33(+4.10%)
Dec 15, 2003
8.577
8.577
7.961
7.961
351,675
-0.51(-6.06%)
Dec 12, 2003
8.458
8.519
8.377
8.475
216,822
-0.02(-0.20%)
Dec 11, 2003
8.063
8.492
8.063
8.492
258,835
+0.46(+5.77%)
Dec 10, 2003
8.169
8.169
8.094
8.029
199,488
-0.10(-1.26%)
Dec 09, 2003
8.577
8.577
8.271
8.131
190,674
-0.41(-4.74%)
Dec 08, 2003
8.468
8.519
8.424
8.537
171,871
+0.12(+1.42%)
Dec 05, 2003
8.707
8.707
8.598
8.417
148,955
-0.26(-3.02%)
Dec 04, 2003
8.690
8.911
8.669
8.679
247,377
+0.09(+0.99%)
Dec 03, 2003
9.020
9.054
8.594
8.594
240,913
-0.33(-3.70%)
Dec 02, 2003
9.139
9.214
8.996
8.925
200,957
-0.14(-1.50%)
Dec 01, 2003
8.765
9.050
8.765
9.061
200,369
+0.36(+4.19%)
Nov 28, 2003
8.713
8.833
8.679
8.696
92,839
+0.00(+0.04%)
Nov 26, 2003
8.765
8.771
8.686
8.693
167,170
+0.02(+0.24%)
Nov 25, 2003
8.731
8.744
8.639
8.673
192,437
+0.04(+0.51%)
Nov 24, 2003
8.441
8.649
8.441
8.628
308,486
+0.23(+2.71%)
Nov 21, 2003
8.502
8.526
8.390
8.400
245,614
-0.05(-0.56%)
Nov 20, 2003
8.360
8.489
8.298
8.448
285,864
+0.00(+0.04%)
Nov 19, 2003
8.230
8.458
8.169
8.445
116,637
+0.21(+2.52%)
Nov 18, 2003
8.210
8.485
8.210
8.237
116,931
+0.03(+0.33%)
Nov 17, 2003
8.176
8.325
8.169
8.210
161,294
-0.15(-1.75%)
Nov 14, 2003
8.489
8.560
8.339
8.356
108,411
-0.13(-1.56%)
Nov 13, 2003
8.509
8.594
8.475
8.489
157,475
-0.10(-1.19%)
Nov 12, 2003
8.445
8.594
8.445
8.591
226,811
+0.06(+0.72%)
Nov 11, 2003
8.339
8.611
8.339
8.530
244,145
+0.23(+2.79%)
Nov 10, 2003
8.594
8.625
8.298
8.298
210,064
-0.30(-3.45%)
Nov 07, 2003
8.584
8.673
8.564
8.594
296,735
+0.01(+0.12%)
Nov 06, 2003
8.554
8.645
8.550
8.584
131,914
+0.02(+0.20%)
Nov 05, 2003
8.625
8.591
8.543
8.567
216,822
-0.03(-0.32%)
Nov 04, 2003
8.625
8.639
8.554
8.594
390,456
+0.04(+0.52%)
Nov 03, 2003
8.441
8.605
8.424
8.550
160,119
+0.21(+2.53%)
Oct 31, 2003
8.424
8.424
8.363
8.339
128,976
-0.12(-1.37%)
Oct 30, 2003
8.458
8.509
8.424
8.455
122,513
+0.05(+0.57%)
Oct 29, 2003
8.394
8.424
8.336
8.407
150,130
+0.09(+1.02%)
Oct 28, 2003
8.186
8.353
8.186
8.322
112,230
+0.19(+2.30%)
Oct 27, 2003
7.931
8.162
7.931
8.135
69,629
+0.21(+2.71%)
Oct 24, 2003
8.135
8.135
7.846
7.920
121,338
-0.24(-2.96%)
Oct 23, 2003
8.135
8.271
8.033
8.162
145,429
-0.01(-0.08%)
Oct 22, 2003
8.407
8.407
8.091
8.169
129,270
-0.27(-3.15%)
Oct 21, 2003
8.332
8.468
8.332
8.434
79,619
+0.06(+0.73%)
Oct 20, 2003
8.407
8.407
8.237
8.373
104,885
-0.05(-0.61%)
Oct 17, 2003
8.458
8.475
8.288
8.424
188,030
-0.05(-0.60%)
Oct 16, 2003
8.543
8.513
8.417
8.475
235,919
-0.07(-0.80%)
Oct 15, 2003
8.509
8.611
8.509
8.543
171,577
+0.03(+0.40%)
Oct 14, 2003
8.526
8.601
8.434
8.509
314,069
-0.02(-0.20%)
Oct 13, 2003
8.560
8.649
8.428
8.526
168,345
+0.01(+0.12%)
Oct 10, 2003
8.370
8.567
8.237
8.516
261,185
+0.15(+1.75%)
Oct 09, 2003
8.183
8.383
8.162
8.370
153,949
+0.29(+3.54%)
Oct 08, 2003
8.067
8.118
7.948
8.084
108,998
-0.12(-1.45%)
Oct 07, 2003
7.934
8.203
7.883
8.203
178,334
+0.27(+3.39%)
Oct 06, 2003
8.118
8.152
7.971
7.934
110,173
-0.15(-1.89%)
Oct 03, 2003
7.897
8.087
7.890
8.087
157,475
+0.22(+2.86%)
Oct 02, 2003
7.798
8.019
7.713
7.863
166,289
+0.03(+0.43%)
Oct 01, 2003
7.692
7.931
7.692
7.829
145,723
+0.09(+1.10%)
Sep 30, 2003
7.880
7.880
7.539
7.743
255,309
-0.17(-2.15%)
Sep 29, 2003
7.948
7.982
7.580
7.914
283,220
+0.00(+0.00%)
Sep 26, 2003
8.067
8.067
7.628
7.914
288,508
-0.19(-2.39%)
Sep 25, 2003
8.390
8.390
8.002
8.108
192,143
-0.23(-2.82%)
Sep 24, 2003
8.366
8.380
8.302
8.342
143,666
-0.01(-0.16%)
Sep 23, 2003
8.288
8.373
8.288
8.356
178,628
+0.08(+0.99%)
Sep 22, 2003
8.271
8.281
8.169
8.274
140,728
-0.07(-0.90%)
Sep 19, 2003
8.189
8.397
8.189
8.349
178,922
+0.03(+0.37%)
Sep 18, 2003
8.339
8.441
8.237
8.319
257,366
-0.04(-0.45%)
Sep 17, 2003
8.067
8.438
8.067
8.356
269,118
+0.22(+2.72%)
Sep 16, 2003
7.999
8.135
7.999
8.135
176,278
+0.17(+2.14%)
Sep 15, 2003
7.829
8.033
7.764
7.965
91,958
+0.16(+2.01%)
Sep 12, 2003
7.607
8.169
7.604
7.808
259,422
+0.20(+2.64%)
Sep 11, 2003
8.033
8.091
7.607
7.607
361,076
-0.42(-5.22%)
Sep 10, 2003
8.227
8.254
8.002
8.026
104,297
-0.20(-2.40%)
Sep 09, 2003
8.342
8.472
8.220
8.223
94,602
-0.12(-1.39%)
Sep 08, 2003
8.237
8.526
8.237
8.339
136,615
+0.06(+0.74%)
Sep 05, 2003
8.271
8.329
8.251
8.278
101,066
+0.03(+0.33%)
Sep 04, 2003
8.186
8.319
8.104
8.251
132,796
+0.03(+0.37%)
Sep 03, 2003
8.220
8.390
8.220
8.220
122,219
-0.02(-0.21%)
Sep 02, 2003
7.812
8.349
7.812
8.237
126,920
+0.44(+5.58%)
Aug 29, 2003
7.897
7.971
7.798
7.801
52,002
-0.15(-1.84%)
Aug 28, 2003
7.777
7.948
7.539
7.948
126,038
+0.20(+2.64%)
Aug 27, 2003
7.607
7.777
7.451
7.743
76,093
+0.21(+2.85%)
Aug 26, 2003
7.505
7.553
7.148
7.529
119,869
-0.01(-0.18%)
Aug 25, 2003
7.148
7.546
7.148
7.543
108,704
+0.38(+5.27%)
Aug 22, 2003
7.880
7.951
7.165
7.165
168,345
-0.58(-7.47%)
Aug 21, 2003
7.481
7.743
7.481
7.743
87,551
+0.21(+2.80%)
Aug 20, 2003
7.648
7.692
7.532
7.532
111,642
-0.15(-1.95%)
Aug 19, 2003
7.478
7.716
7.386
7.682
222,110
+0.35(+4.73%)
Aug 18, 2003
7.022
7.335
7.022
7.335
100,184
+0.31(+4.46%)
Aug 15, 2003
6.841
7.022
6.841
7.022
45,832
+0.20(+2.89%)
Aug 14, 2003
6.858
6.889
6.790
6.824
43,775
-0.08(-1.13%)
Aug 13, 2003
6.756
6.903
6.716
6.903
64,341
+0.17(+2.53%)
Aug 12, 2003
6.688
6.756
6.671
6.733
66,104
+0.06(+0.92%)
Aug 11, 2003
6.569
6.705
6.484
6.671
215,059
+0.07(+1.08%)
Aug 08, 2003
6.620
6.654
6.518
6.600
34,668
-0.03(-0.46%)
Aug 07, 2003
6.620
6.671
6.467
6.630
84,025
+0.03(+0.41%)
Aug 06, 2003
6.644
6.739
6.586
6.603
59,640
-0.09(-1.27%)
Aug 05, 2003
6.893
6.910
6.671
6.688
124,569
-0.22(-3.20%)
Aug 04, 2003
7.080
7.080
6.910
6.910
260,304
-0.21(-3.01%)
Aug 01, 2003
7.216
7.247
7.008
7.124
103,710
-0.13(-1.83%)
Jul 31, 2003
7.182
7.298
7.141
7.257
98,715
+0.07(+1.04%)
Jul 30, 2003
7.076
7.182
6.910
7.182
120,456
+0.11(+1.59%)
Jul 29, 2003
7.012
7.127
6.930
7.070
77,268
+0.07(+0.97%)
Jul 28, 2003
6.773
7.001
6.773
7.001
123,100
+0.20(+2.90%)
Jul 25, 2003
6.739
6.807
6.695
6.804
54,646
+0.05(+0.71%)
Jul 24, 2003
6.773
6.841
6.716
6.756
88,432
-0.03(-0.50%)
Jul 23, 2003
6.801
6.804
6.590
6.790
112,818
-0.01(-0.15%)
Jul 22, 2003
6.637
6.801
6.552
6.801
211,827
+0.17(+2.51%)
Jul 21, 2003
6.777
6.777
6.603
6.634
86,082
-0.18(-2.60%)
Jul 18, 2003
6.893
6.893
6.743
6.811
75,505
-0.07(-1.09%)
Jul 17, 2003
7.056
7.114
6.862
6.886
69,042
-0.20(-2.88%)
Jul 16, 2003
7.131
7.182
7.035
7.090
61,991
-0.01(-0.10%)
Jul 15, 2003
7.182
7.281
7.012
7.097
74,624
-0.06(-0.81%)
Jul 14, 2003
7.281
7.451
7.110
7.155
159,238
+0.01(+0.10%)
Jul 11, 2003
7.097
7.250
7.097
7.148
79,912
+0.10(+1.40%)
Jul 10, 2003
7.277
7.332
6.927
7.049
113,111
-0.27(-3.63%)
Jul 09, 2003
7.114
7.325
7.018
7.315
184,504
+0.23(+3.27%)
Jul 08, 2003
6.790
7.141
6.763
7.083
156,887
+0.28(+4.05%)
Jul 07, 2003
6.641
6.879
6.641
6.807
146,310
+0.17(+2.56%)
Jul 03, 2003
6.773
6.797
6.617
6.637
78,443
-0.19(-2.74%)
Jul 02, 2003
6.773
6.886
6.661
6.824
205,070
+0.01(+0.10%)
Jul 01, 2003
6.722
6.818
6.637
6.818
175,690
+0.03(+0.40%)
Jun 30, 2003
6.773
6.893
6.685
6.790
265,592
+0.02(+0.25%)
Jun 27, 2003
6.467
6.773
6.467
6.773
254,134
+0.32(+5.01%)
Jun 26, 2003
6.504
6.566
6.399
6.450
413,666
-0.05(-0.84%)
Jun 25, 2003
6.467
6.562
6.399
6.504
334,341
+0.00(+0.05%)
Jun 24, 2003
6.481
6.566
6.481
6.501
175,396
+0.00(+0.00%)
Jun 23, 2003
6.477
6.573
6.477
6.501
126,038
+0.02(+0.37%)
Jun 20, 2003
6.365
6.552
6.307
6.477
237,975
+0.06(+0.95%)
Jun 19, 2003
6.518
6.600
6.365
6.416
157,475
-0.12(-1.82%)
Jun 18, 2003
6.382
6.559
6.382
6.535
70,805
+0.13(+2.07%)
Jun 17, 2003
6.368
6.467
6.355
6.402
75,505
+0.05(+0.86%)
Jun 16, 2003
6.229
6.348
6.178
6.348
121,044
+0.15(+2.36%)
Jun 13, 2003
6.382
6.416
6.198
6.202
135,734
-0.16(-2.57%)
Jun 12, 2003
6.423
6.501
6.348
6.365
204,482
-0.07(-1.16%)
Jun 11, 2003
6.212
6.447
6.205
6.440
134,852
+0.21(+3.39%)
Jun 10, 2003
6.127
6.229
6.110
6.229
89,020
+0.10(+1.61%)
Jun 09, 2003
6.093
6.144
6.069
6.130
205,070
-0.01(-0.11%)
Jun 06, 2003
6.161
6.185
6.110
6.137
184,210
-0.00(-0.06%)
Jun 05, 2003
6.093
6.140
6.093
6.140
205,657
+0.01(+0.22%)
Jun 04, 2003
6.106
6.168
6.093
6.127
222,110
+0.02(+0.33%)
Jun 03, 2003
6.188
6.195
6.069
6.106
96,953
-0.12(-1.86%)
Jun 02, 2003
6.212
6.331
6.195
6.222
112,230
+0.06(+0.99%)
May 30, 2003
5.939
6.317
5.939
6.161
213,002
+0.24(+4.08%)
May 29, 2003
5.861
5.919
5.820
5.919
317,300
+0.06(+0.99%)
May 28, 2003
5.831
5.888
5.831
5.861
89,608
+0.03(+0.53%)
May 27, 2003
5.786
5.868
5.735
5.831
180,391
+0.03(+0.47%)
May 23, 2003
5.633
5.803
5.616
5.803
95,484
+0.17(+3.02%)
May 22, 2003
5.650
5.681
5.616
5.633
115,756
+0.01(+0.24%)
May 21, 2003
5.616
5.667
5.616
5.620
153,362
-0.01(-0.18%)
May 20, 2003
5.837
5.837
5.582
5.630
273,818
-0.24(-4.12%)
May 19, 2003
5.671
5.871
5.650
5.871
245,908
+0.20(+3.60%)
May 16, 2003
5.701
5.732
5.667
5.667
319,357
-0.07(-1.19%)
May 15, 2003
5.766
5.769
5.694
5.735
185,679
-0.02(-0.30%)
May 14, 2003
5.790
5.814
5.749
5.752
130,152
-0.03(-0.59%)
May 13, 2003
5.905
5.922
5.786
5.786
204,482
-0.12(-2.07%)
May 12, 2003
5.905
5.950
5.871
5.909
124,863
+0.00(+0.06%)
May 09, 2003
5.905
5.980
5.878
5.905
209,477
+0.00(+0.00%)
May 08, 2003
5.752
5.991
5.701
5.905
220,347
+0.15(+2.66%)
May 07, 2003
6.127
6.297
5.582
5.752
1,560,943
-0.94(-14.08%)
May 06, 2003
6.586
6.736
6.586
6.695
171,283
+0.08(+1.24%)
May 05, 2003
6.705
6.705
6.569
6.613
399,270
-0.07(-1.12%)
May 02, 2003
6.127
6.688
6.127
6.688
310,249
+0.58(+9.47%)
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.