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
Hub Group Inc A
(NQ:
HUBG
)
43.03
-0.46 (-1.06%)
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 (%)
Apr 30, 2004
4.118
4.460
4.091
4.287
590,223
+0.23(+5.60%)
Apr 29, 2004
4.225
4.229
4.014
4.060
609,938
-0.15(-3.63%)
Apr 28, 2004
4.430
4.430
4.143
4.213
226,513
-0.21(-4.75%)
Apr 27, 2004
4.269
4.480
4.238
4.423
457,855
+0.19(+4.37%)
Apr 26, 2004
4.126
4.263
4.082
4.238
391,873
+0.11(+2.56%)
Apr 23, 2004
3.975
4.163
3.957
4.132
327,097
+0.18(+4.59%)
Apr 22, 2004
3.737
4.014
3.717
3.951
360,491
+0.13(+3.35%)
Apr 21, 2004
3.743
3.870
3.733
3.823
442,969
+0.09(+2.50%)
Apr 20, 2004
3.641
3.758
3.614
3.729
317,843
+0.10(+2.77%)
Apr 19, 2004
3.553
3.649
3.548
3.629
98,974
+0.03(+0.72%)
Apr 16, 2004
3.604
3.635
3.562
3.603
67,189
+0.06(+1.79%)
Apr 15, 2004
3.604
3.604
3.495
3.539
63,166
+0.03(+0.92%)
Apr 14, 2004
3.654
3.654
3.491
3.507
66,385
-0.13(-3.55%)
Apr 13, 2004
3.604
3.666
3.604
3.636
237,779
+0.03(+0.93%)
Apr 12, 2004
3.424
3.655
3.424
3.603
80,466
+0.14(+3.91%)
Apr 08, 2004
3.424
3.483
3.358
3.467
117,883
+0.11(+3.37%)
Apr 07, 2004
3.465
3.528
3.318
3.354
209,615
-0.11(-3.23%)
Apr 06, 2004
3.662
3.674
3.466
3.466
133,172
-0.19(-5.20%)
Apr 05, 2004
3.604
3.851
3.500
3.656
244,216
+0.06(+1.69%)
Apr 02, 2004
3.609
3.634
3.524
3.595
63,568
-0.01(-0.34%)
Apr 01, 2004
3.676
3.701
3.529
3.608
111,044
-0.10(-2.71%)
Mar 31, 2004
3.639
3.771
3.449
3.708
163,749
+0.04(+1.15%)
Mar 30, 2004
3.640
3.666
3.592
3.666
107,423
+0.04(+1.10%)
Mar 29, 2004
3.426
3.629
3.426
3.626
228,123
+0.17(+4.89%)
Mar 26, 2004
3.483
3.511
3.456
3.457
233,755
-0.03(-0.75%)
Mar 25, 2004
3.380
3.497
3.378
3.483
140,012
-0.01(-0.43%)
Mar 24, 2004
3.480
3.505
3.413
3.498
145,644
+0.02(+0.46%)
Mar 23, 2004
3.505
3.505
3.379
3.482
78,455
-0.00(-0.11%)
Mar 22, 2004
3.471
3.505
3.416
3.486
143,230
+0.03(+0.79%)
Mar 19, 2004
3.430
3.498
3.362
3.459
170,991
-0.02(-0.47%)
Mar 18, 2004
3.355
3.480
3.355
3.475
88,915
+0.15(+4.56%)
Mar 17, 2004
3.481
3.502
3.323
3.323
193,522
-0.06(-1.65%)
Mar 16, 2004
3.449
3.465
3.368
3.379
98,571
+0.02(+0.52%)
Mar 15, 2004
3.355
3.446
3.323
3.362
86,904
-0.03(-0.88%)
Mar 12, 2004
3.355
3.405
3.295
3.391
133,977
+0.05(+1.53%)
Mar 11, 2004
3.219
3.391
3.219
3.341
321,867
+0.10(+3.07%)
Mar 10, 2004
3.548
3.548
3.139
3.241
803,460
-0.29(-8.17%)
Mar 09, 2004
3.501
3.579
3.480
3.529
294,910
+0.03(+0.82%)
Mar 08, 2004
3.604
3.728
3.385
3.501
210,018
-0.11(-3.16%)
Mar 05, 2004
3.641
3.666
3.615
3.615
106,618
-0.04(-1.16%)
Mar 04, 2004
3.666
3.679
3.634
3.657
59,947
-0.01(-0.24%)
Mar 03, 2004
3.698
3.708
3.639
3.666
226,111
-0.01(-0.24%)
Mar 02, 2004
3.728
3.834
3.674
3.675
369,744
-0.14(-3.55%)
Mar 01, 2004
3.469
3.828
3.469
3.810
359,686
+0.28(+7.84%)
Feb 27, 2004
3.473
3.542
3.466
3.533
360,088
+0.07(+1.90%)
Feb 26, 2004
3.449
3.467
3.394
3.467
173,808
+0.03(+0.98%)
Feb 25, 2004
3.406
3.455
3.400
3.434
197,948
+0.02(+0.47%)
Feb 24, 2004
3.336
3.442
3.332
3.418
338,362
+0.06(+1.81%)
Feb 23, 2004
3.461
3.541
3.355
3.357
640,917
-0.21(-5.99%)
Feb 20, 2004
3.312
3.628
3.312
3.570
562,865
+0.24(+7.20%)
Feb 19, 2004
3.194
3.380
3.129
3.331
842,487
+0.29(+9.39%)
Feb 18, 2004
3.107
3.107
2.832
3.045
169,382
-0.08(-2.47%)
Feb 17, 2004
3.126
3.126
3.107
3.122
106,216
-0.00(-0.12%)
Feb 13, 2004
3.157
3.157
3.119
3.126
26,956
+0.00(+0.04%)
Feb 12, 2004
3.076
3.165
3.076
3.124
142,426
+0.04(+1.38%)
Feb 11, 2004
3.045
3.107
3.027
3.082
525,448
+0.04(+1.47%)
Feb 10, 2004
3.070
3.070
2.988
3.037
92,939
+0.08(+2.69%)
Feb 09, 2004
2.909
3.068
2.909
2.958
262,321
+0.01(+0.42%)
Feb 06, 2004
2.945
2.957
2.930
2.945
67,994
+0.00(+0.00%)
Feb 05, 2004
2.920
2.958
2.920
2.945
62,361
+0.02(+0.85%)
Feb 04, 2004
2.920
2.945
2.867
2.920
179,843
+0.00(+0.00%)
Feb 03, 2004
2.945
2.945
2.865
2.920
100,181
+0.02(+0.73%)
Feb 02, 2004
2.970
2.970
2.897
2.899
161,738
-0.04(-1.27%)
Jan 30, 2004
2.958
2.983
2.928
2.937
127,942
-0.03(-0.96%)
Jan 29, 2004
3.020
3.026
2.959
2.965
93,743
-0.05(-1.81%)
Jan 28, 2004
3.014
3.063
3.007
3.020
115,872
+0.02(+0.66%)
Jan 27, 2004
3.001
3.076
3.000
3.000
284,852
-0.04(-1.47%)
Jan 26, 2004
2.983
3.076
2.983
3.045
119,895
-0.02(-0.61%)
Jan 23, 2004
3.045
3.082
3.006
3.063
168,980
+0.02(+0.51%)
Jan 22, 2004
3.107
3.157
2.902
3.048
279,622
-0.06(-1.82%)
Jan 21, 2004
3.107
3.160
3.065
3.104
315,027
+0.02(+0.81%)
Jan 20, 2004
3.071
3.098
3.050
3.080
355,663
+0.07(+2.40%)
Jan 16, 2004
2.920
3.014
2.893
3.007
342,788
+0.11(+3.95%)
Jan 15, 2004
2.821
2.908
2.817
2.893
123,568
+0.07(+2.51%)
Jan 14, 2004
2.830
2.861
2.814
2.822
230,678
-0.00(-0.14%)
Jan 13, 2004
2.796
2.884
2.781
2.826
61,440
+0.03(+1.07%)
Jan 12, 2004
2.819
2.883
2.734
2.796
391,953
+0.02(+0.67%)
Jan 09, 2004
2.698
2.852
2.698
2.778
248,815
+0.04(+1.59%)
Jan 08, 2004
2.729
2.768
2.715
2.734
191,289
+0.01(+0.46%)
Jan 07, 2004
2.641
2.765
2.641
2.722
193,047
+0.04(+1.39%)
Jan 06, 2004
2.616
2.703
2.616
2.684
444,176
+0.00(+0.14%)
Jan 05, 2004
2.666
2.728
2.519
2.681
301,348
+0.02(+0.70%)
Jan 02, 2004
2.725
2.725
2.659
2.662
28,163
-0.01(-0.46%)
Dec 31, 2003
2.648
2.719
2.648
2.674
24,140
+0.04(+1.51%)
Dec 30, 2003
2.672
2.676
2.635
2.635
83,162
-0.03(-1.12%)
Dec 29, 2003
2.732
2.763
2.651
2.664
224,160
-0.07(-2.54%)
Dec 26, 2003
2.696
2.778
2.689
2.734
22,957
+0.06(+2.32%)
Dec 24, 2003
2.715
2.715
2.672
2.672
26,554
-0.05(-1.74%)
Dec 23, 2003
2.722
2.796
2.689
2.719
149,157
+0.02(+0.60%)
Dec 22, 2003
2.704
2.734
2.673
2.703
133,611
+0.00(+0.00%)
Dec 19, 2003
2.715
2.734
2.661
2.703
22,699
-0.01(-0.54%)
Dec 18, 2003
2.676
2.735
2.672
2.718
185,918
+0.08(+2.86%)
Dec 17, 2003
2.728
2.729
2.640
2.642
147,881
-0.07(-2.74%)
Dec 16, 2003
2.647
2.718
2.647
2.717
102,385
+0.08(+3.02%)
Dec 15, 2003
2.734
2.734
2.623
2.637
469,752
-0.00(-0.14%)
Dec 12, 2003
2.700
2.734
2.579
2.641
318,612
+0.01(+0.47%)
Dec 11, 2003
2.709
2.833
2.628
2.628
388,549
-0.07(-2.53%)
Dec 10, 2003
2.591
2.791
2.572
2.697
748,075
+0.24(+9.99%)
Dec 09, 2003
2.399
2.467
2.362
2.452
463,492
+0.06(+2.60%)
Dec 08, 2003
2.399
2.399
2.324
2.390
424,273
+0.02(+0.94%)
Dec 05, 2003
2.130
2.420
2.268
2.367
345,838
+0.24(+11.14%)
Dec 04, 2003
2.105
2.160
2.090
2.130
66,566
+0.05(+2.27%)
Dec 03, 2003
2.063
2.094
2.063
2.083
65,399
+0.03(+1.51%)
Dec 02, 2003
2.060
2.063
2.047
2.052
64,473
+0.01(+0.49%)
Dec 01, 2003
2.037
2.059
2.019
2.042
117,441
+0.02(+1.17%)
Nov 28, 2003
2.026
2.026
1.988
2.018
23,576
+0.03(+1.50%)
Nov 26, 2003
1.988
2.001
1.964
1.988
98,974
-0.02(-0.93%)
Nov 25, 2003
2.031
2.032
1.988
2.007
75,035
+0.01(+0.37%)
Nov 24, 2003
1.977
2.023
1.977
2.000
93,240
+0.00(+0.25%)
Nov 21, 2003
1.926
2.001
1.894
1.995
141,134
+0.07(+3.55%)
Nov 20, 2003
1.757
1.960
1.746
1.926
377,171
+0.20(+11.35%)
Nov 19, 2003
1.720
1.758
1.709
1.730
193,168
+0.03(+1.75%)
Nov 18, 2003
1.658
1.752
1.632
1.700
152,886
+0.05(+3.25%)
Nov 17, 2003
1.648
1.700
1.616
1.647
66,771
-0.01(-0.38%)
Nov 14, 2003
1.665
1.671
1.608
1.653
130,154
+0.00(+0.08%)
Nov 13, 2003
1.640
1.652
1.628
1.652
73,627
+0.00(+0.30%)
Nov 12, 2003
1.573
1.690
1.560
1.647
38,897
+0.11(+7.03%)
Nov 11, 2003
1.553
1.611
1.537
1.539
14,246
-0.04(-2.51%)
Nov 10, 2003
1.649
1.678
1.510
1.578
370,734
-0.06(-3.87%)
Nov 07, 2003
1.510
1.642
1.510
1.642
73,305
+0.14(+9.34%)
Nov 06, 2003
1.475
1.522
1.474
1.501
71,196
+0.04(+2.82%)
Nov 05, 2003
1.476
1.481
1.454
1.460
75,236
+0.05(+3.62%)
Nov 04, 2003
1.483
1.560
1.402
1.409
282,530
-0.04(-2.56%)
Nov 03, 2003
1.433
1.454
1.433
1.446
12,170
+0.02(+1.20%)
Oct 31, 2003
1.488
1.488
1.429
1.429
2,011
+0.00(+0.26%)
Oct 30, 2003
1.401
1.398
1.387
1.425
19,312
+0.02(+1.77%)
Oct 29, 2003
1.444
1.444
1.379
1.401
40,233
-0.08(-5.29%)
Oct 28, 2003
1.442
1.479
1.338
1.479
90,641
+0.01(+0.85%)
Oct 27, 2003
1.520
1.522
1.464
1.466
78,052
-0.04(-2.88%)
Oct 24, 2003
1.520
1.520
1.491
1.510
17,300
-0.01(-0.65%)
Oct 23, 2003
1.511
1.532
1.498
1.520
48,682
-0.00(-0.16%)
Oct 22, 2003
1.519
1.531
1.519
1.522
11,667
+0.00(+0.00%)
Oct 21, 2003
1.519
1.529
1.519
1.522
8,851
+0.02(+1.24%)
Oct 20, 2003
1.521
1.521
1.473
1.504
30,456
-0.01(-0.90%)
Oct 17, 2003
1.548
1.548
1.516
1.517
14,403
-0.03(-2.24%)
Oct 16, 2003
1.522
1.553
1.552
1.552
15,059
+0.03(+1.96%)
Oct 15, 2003
1.516
1.529
1.516
1.522
13,236
+0.00(+0.00%)
Oct 14, 2003
1.540
1.540
1.504
1.522
19,714
-0.02(-1.22%)
Oct 13, 2003
1.485
1.565
1.460
1.541
35,003
+0.08(+5.18%)
Oct 10, 2003
1.473
1.473
1.460
1.465
31,824
-0.00(-0.08%)
Oct 09, 2003
1.475
1.485
1.462
1.466
9,253
-0.01(-0.42%)
Oct 08, 2003
1.450
1.474
1.450
1.473
18,587
+0.02(+1.20%)
Oct 07, 2003
1.374
1.473
1.366
1.455
230,939
+0.10(+7.04%)
Oct 06, 2003
1.360
1.360
1.360
1.360
2,011
+0.01(+0.46%)
Oct 03, 2003
1.353
1.353
1.353
1.353
0
+0.00(+0.00%)
Oct 02, 2003
1.353
1.353
1.353
1.353
2,816
+0.00(+0.28%)
Oct 01, 2003
1.353
1.353
1.327
1.350
49,487
-0.00(-0.37%)
Sep 30, 2003
1.355
1.356
1.355
1.355
61,557
+0.00(+0.18%)
Sep 29, 2003
1.312
1.352
1.312
1.352
32,186
+0.00(+0.09%)
Sep 26, 2003
1.348
1.359
1.348
1.351
78,455
-0.03(-1.90%)
Sep 25, 2003
1.379
1.379
1.348
1.377
20,116
+0.02(+1.19%)
Sep 24, 2003
1.378
1.378
1.361
1.361
12,070
-0.01(-0.61%)
Sep 23, 2003
1.346
1.379
1.346
1.369
25,628
+0.01(+0.80%)
Sep 22, 2003
1.363
1.377
1.337
1.358
31,382
-0.01(-0.64%)
Sep 19, 2003
1.367
1.367
1.305
1.367
19,336
+0.01(+0.92%)
Sep 18, 2003
1.342
1.362
1.321
1.355
43,854
+0.03(+2.35%)
Sep 17, 2003
1.336
1.337
1.324
1.324
51,096
-0.01(-0.75%)
Sep 16, 2003
1.335
1.363
1.256
1.333
67,189
-0.00(-0.19%)
Sep 15, 2003
1.469
1.469
1.336
1.336
14,886
-0.02(-1.38%)
Sep 12, 2003
1.398
1.415
1.306
1.355
30,577
-0.02(-1.62%)
Sep 11, 2003
1.367
1.377
1.367
1.377
13,277
+0.00(+0.27%)
Sep 10, 2003
1.367
1.373
1.343
1.373
72,017
+0.01(+0.46%)
Sep 09, 2003
1.374
1.377
1.367
1.367
12,472
-0.00(-0.36%)
Sep 08, 2003
1.372
1.375
1.345
1.372
10,460
+0.03(+2.03%)
Sep 05, 2003
1.336
1.353
1.343
1.345
804
+0.01(+0.65%)
Sep 04, 2003
1.351
1.403
1.336
1.336
26,956
-0.02(-1.19%)
Sep 03, 2003
1.340
1.367
1.317
1.352
63,166
+0.01(+0.83%)
Sep 02, 2003
1.312
1.342
1.312
1.341
18,507
+0.03(+2.47%)
Aug 29, 2003
1.306
1.336
1.301
1.309
17,702
+0.00(+0.00%)
Aug 28, 2003
1.310
1.310
1.308
1.309
4,828
+0.01(+0.77%)
Aug 27, 2003
1.305
1.311
1.283
1.299
24,140
-0.01(-1.14%)
Aug 26, 2003
1.302
1.322
1.302
1.314
10,460
-0.01(-0.75%)
Aug 25, 2003
1.389
1.389
1.299
1.324
59,947
-0.05(-3.53%)
Aug 22, 2003
1.372
1.372
1.372
1.372
402
+0.01(+0.64%)
Aug 21, 2003
1.403
1.403
1.363
1.363
7,644
-0.01(-0.72%)
Aug 20, 2003
1.407
1.412
1.276
1.373
34,600
-0.06(-4.39%)
Aug 19, 2003
1.463
1.466
1.398
1.436
33,796
-0.04(-2.47%)
Aug 18, 2003
1.485
1.493
1.429
1.473
67,592
+0.06(+4.41%)
Aug 15, 2003
1.475
1.475
1.411
1.411
6,035
-0.07(-5.02%)
Aug 14, 2003
1.381
1.490
1.363
1.485
131,563
+0.12(+8.93%)
Aug 13, 2003
1.322
1.366
1.305
1.363
98,974
+0.05(+3.98%)
Aug 12, 2003
1.321
1.321
1.261
1.311
48,280
+0.07(+5.50%)
Aug 11, 2003
1.278
1.281
1.189
1.243
33,393
-0.01(-0.50%)
Aug 08, 2003
1.249
1.249
1.249
1.249
4,425
-0.00(-0.10%)
Aug 07, 2003
1.254
1.263
1.237
1.250
68,799
-0.01(-0.90%)
Aug 06, 2003
1.286
1.304
1.243
1.262
11,265
-0.04(-3.42%)
Aug 05, 2003
1.304
1.317
1.281
1.306
38,624
+0.01(+0.86%)
Aug 04, 2003
1.292
1.295
1.280
1.295
28,968
+0.02(+1.25%)
Aug 01, 2003
1.233
1.299
1.233
1.279
29,772
+0.05(+3.75%)
Jul 31, 2003
1.218
1.233
1.189
1.233
14,886
-0.01(-0.51%)
Jul 30, 2003
1.220
1.239
1.212
1.239
56,729
-0.00(-0.10%)
Jul 29, 2003
1.239
1.243
1.239
1.240
14,484
-0.00(-0.30%)
Jul 28, 2003
1.243
1.264
1.243
1.244
22,530
-0.02(-1.38%)
Jul 25, 2003
1.251
1.273
1.251
1.261
19,714
-0.00(-0.29%)
Jul 24, 2003
1.249
1.287
1.235
1.265
34,600
+0.03(+2.11%)
Jul 23, 2003
1.233
1.245
1.233
1.239
30,979
-0.01(-0.50%)
Jul 22, 2003
1.230
1.245
1.230
1.245
4,425
+0.01(+0.91%)
Jul 21, 2003
1.311
1.311
1.220
1.234
20,519
-0.08(-6.32%)
Jul 18, 2003
1.317
1.317
1.317
1.317
2,816
+0.00(+0.00%)
Jul 17, 2003
1.379
1.392
1.299
1.317
79,662
-0.05(-3.64%)
Jul 16, 2003
1.297
1.367
1.297
1.367
135,988
+0.09(+7.32%)
Jul 15, 2003
1.228
1.292
1.188
1.274
89,318
+0.07(+6.11%)
Jul 14, 2003
1.230
1.243
1.182
1.200
87,708
-0.00(-0.41%)
Jul 11, 2003
1.242
1.242
1.181
1.205
47,877
-0.04(-2.99%)
Jul 10, 2003
1.212
1.273
1.182
1.243
136,793
+0.03(+2.55%)
Jul 09, 2003
1.150
1.212
1.137
1.212
54,717
+0.09(+7.62%)
Jul 08, 2003
1.117
1.150
1.091
1.126
119,895
+0.01(+0.67%)
Jul 07, 2003
1.075
1.118
1.075
1.118
28,565
+0.02(+1.69%)
Jul 03, 2003
1.118
1.118
1.100
1.100
28,968
-0.01(-1.34%)
Jul 02, 2003
1.068
1.115
1.050
1.115
14,484
+0.04(+3.34%)
Jul 01, 2003
1.081
1.096
1.063
1.079
62,764
-0.01(-0.80%)
Jun 30, 2003
1.125
1.125
1.082
1.087
32,991
-0.03(-2.99%)
Jun 27, 2003
1.143
1.143
1.121
1.121
10,058
-0.02(-1.85%)
Jun 26, 2003
1.125
1.143
1.118
1.142
50,291
+0.02(+2.00%)
Jun 25, 2003
1.117
1.137
1.117
1.120
47,475
+0.00(+0.11%)
Jun 24, 2003
1.118
1.118
1.118
1.118
5,230
-0.00(-0.44%)
Jun 23, 2003
1.118
1.123
1.106
1.123
25,347
+0.01(+1.01%)
Jun 20, 2003
1.112
1.112
1.112
1.112
4,023
-0.00(-0.21%)
Jun 19, 2003
1.117
1.125
1.115
1.115
14,886
-0.00(-0.34%)
Jun 18, 2003
1.127
1.127
1.107
1.118
6,437
+0.01(+0.57%)
Jun 17, 2003
1.106
1.123
1.104
1.112
18,105
-0.01(-0.90%)
Jun 16, 2003
1.130
1.146
1.071
1.122
68,799
+0.00(+0.33%)
Jun 13, 2003
1.100
1.118
1.100
1.118
63,568
+0.02(+1.58%)
Jun 12, 2003
1.118
1.118
1.101
1.101
12,874
-0.02(-1.55%)
Jun 11, 2003
1.118
1.137
1.118
1.118
27,761
-0.00(-0.12%)
Jun 10, 2003
1.110
1.156
1.074
1.120
41,440
-0.04(-3.83%)
Jun 09, 2003
1.116
1.207
1.105
1.164
57,131
+0.04(+3.88%)
Jun 06, 2003
1.131
1.181
1.033
1.121
101,388
-0.02(-1.53%)
Jun 05, 2003
1.118
1.150
1.118
1.138
54,717
+0.02(+2.18%)
Jun 04, 2003
1.118
1.118
1.113
1.114
12,472
-0.00(-0.16%)
Jun 03, 2003
1.094
1.118
1.094
1.116
50,694
+0.03(+3.21%)
Jun 02, 2003
1.072
1.087
1.070
1.081
28,565
+0.02(+2.35%)
May 30, 2003
1.063
1.099
1.056
1.056
30,979
-0.01(-1.16%)
May 29, 2003
1.143
1.143
1.044
1.069
41,842
-0.07(-5.91%)
May 28, 2003
1.123
1.161
1.118
1.136
12,472
-0.01(-0.98%)
May 27, 2003
1.138
1.156
1.138
1.147
11,667
+0.03(+2.56%)
May 23, 2003
1.086
1.174
1.077
1.118
60,752
+0.05(+4.89%)
May 22, 2003
0.9644
1.086
0.9569
1.066
86,501
+0.08(+7.92%)
May 21, 2003
0.9843
0.9880
0.9321
0.9880
7,644
-0.02(-1.85%)
May 20, 2003
1.017
1.025
1.007
1.007
78,455
+0.01(+0.62%)
May 19, 2003
0.9594
1.000
0.9569
1.000
87,306
+0.05(+5.37%)
May 16, 2003
0.9358
0.9495
0.9358
0.9495
21,726
+0.00(+0.00%)
May 15, 2003
0.9370
0.9495
0.9370
0.9495
1,207
+0.01(+1.33%)
May 14, 2003
0.9383
0.9383
0.9358
0.9370
9,656
-0.00(-0.28%)
May 13, 2003
0.9271
0.9669
0.9271
0.9396
25,749
+0.02(+1.90%)
May 12, 2003
0.9395
0.9395
0.9010
0.9221
19,714
-0.02(-1.72%)
May 09, 2003
0.9184
0.9519
0.9184
0.9383
8,851
+0.04(+4.86%)
May 08, 2003
0.8886
0.9147
0.8886
0.8948
49,487
+0.01(+1.12%)
May 07, 2003
0.9258
0.9358
0.8848
0.8848
59,947
-0.05(-5.07%)
May 06, 2003
0.9432
0.9432
0.9258
0.9321
36,612
+0.00(+0.00%)
May 05, 2003
0.9942
0.9942
0.9196
0.9321
37,819
-0.01(-1.32%)
May 02, 2003
0.8650
1.031
0.8575
0.9445
381,010
+0.11(+12.59%)
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.