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
)
92.69
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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 (%)
Jun 30, 2004
0.4363
0.4378
0.4122
0.4201
53,731,164
-0.01(-3.25%)
Jun 29, 2004
0.4376
0.4470
0.4299
0.4342
22,986,872
-0.00(-0.63%)
Jun 28, 2004
0.4351
0.4526
0.4349
0.4369
30,397,388
+0.00(+0.49%)
Jun 25, 2004
0.4379
0.4434
0.4319
0.4348
22,509,568
-0.00(-0.19%)
Jun 24, 2004
0.4314
0.4459
0.4307
0.4356
27,105,466
+0.00(+1.16%)
Jun 23, 2004
0.4287
0.4369
0.4234
0.4306
33,743,436
+0.00(+0.90%)
Jun 22, 2004
0.4095
0.4349
0.4095
0.4268
28,384,838
+0.01(+3.07%)
Jun 21, 2004
0.4222
0.4239
0.4105
0.4141
27,622,134
-0.01(-1.21%)
Jun 18, 2004
0.4308
0.4396
0.4156
0.4192
41,089,984
-0.01(-2.57%)
Jun 17, 2004
0.4416
0.4417
0.4293
0.4302
23,161,554
-0.01(-2.53%)
Jun 16, 2004
0.4371
0.4481
0.4349
0.4414
27,063,640
+0.00(+0.53%)
Jun 15, 2004
0.4471
0.4478
0.4343
0.4391
55,192,604
-0.01(-2.22%)
Jun 14, 2004
0.4583
0.4606
0.4420
0.4490
26,367,366
-0.02(-3.30%)
Jun 10, 2004
0.4624
0.4709
0.4514
0.4644
25,026,486
+0.00(+0.29%)
Jun 09, 2004
0.4735
0.4827
0.4577
0.4630
26,982,448
-0.02(-3.41%)
Jun 08, 2004
0.4750
0.4860
0.4727
0.4794
23,776,638
-0.00(-0.49%)
Jun 07, 2004
0.4787
0.4931
0.4636
0.4817
48,306,136
+0.01(+1.76%)
Jun 04, 2004
0.4706
0.4834
0.4655
0.4734
34,688,204
+0.01(+3.19%)
Jun 03, 2004
0.4675
0.4804
0.4557
0.4588
41,355,700
-0.01(-2.69%)
Jun 02, 2004
0.4878
0.4969
0.4674
0.4715
101,380,392
-0.02(-4.15%)
Jun 01, 2004
0.4550
0.4972
0.4540
0.4919
88,225,008
+0.03(+7.46%)
May 28, 2004
0.4368
0.4595
0.4359
0.4578
52,680,604
+0.02(+4.52%)
May 27, 2004
0.4410
0.4497
0.4273
0.4379
41,766,576
-0.00(-0.58%)
May 26, 2004
0.4395
0.4473
0.4274
0.4405
52,227,904
+0.00(+0.14%)
May 25, 2004
0.4115
0.4510
0.4095
0.4399
75,883,984
+0.03(+6.60%)
May 24, 2004
0.4061
0.4196
0.4049
0.4126
44,066,984
+0.02(+3.99%)
May 21, 2004
0.3970
0.4016
0.3932
0.3968
17,264,142
+0.00(+0.46%)
May 20, 2004
0.3968
0.4051
0.3914
0.3950
23,606,874
-0.00(-0.28%)
May 19, 2004
0.4005
0.4158
0.3960
0.3961
45,338,976
+0.00(+0.57%)
May 18, 2004
0.3916
0.3953
0.3810
0.3938
33,955,028
+0.01(+1.89%)
May 17, 2004
0.3694
0.3912
0.3661
0.3865
43,122,220
+0.01(+1.87%)
May 14, 2004
0.4029
0.4029
0.3775
0.3794
38,841,244
-0.02(-5.75%)
May 13, 2004
0.3971
0.4150
0.3920
0.4026
65,041,308
+0.00(+0.74%)
May 12, 2004
0.3968
0.4014
0.3767
0.3996
43,929,208
+0.00(+0.38%)
May 11, 2004
0.3850
0.4054
0.3821
0.3981
52,919,256
+0.02(+5.35%)
May 10, 2004
0.3796
0.3881
0.3630
0.3779
55,999,592
-0.01(-3.02%)
May 07, 2004
0.4045
0.4182
0.3883
0.3897
46,160,728
-0.02(-4.15%)
May 06, 2004
0.3993
0.4099
0.3932
0.4066
49,959,480
+0.00(+0.40%)
May 05, 2004
0.4259
0.4268
0.4046
0.4049
52,636,320
-0.02(-4.60%)
May 04, 2004
0.4256
0.4326
0.4141
0.4244
48,215,104
+0.00(+0.41%)
May 03, 2004
0.4192
0.4363
0.4105
0.4227
39,562,120
+0.01(+1.39%)
Apr 30, 2004
0.4599
0.4674
0.4115
0.4169
114,319,272
-0.03(-5.94%)
Apr 29, 2004
0.4318
0.4693
0.4290
0.4432
105,125,016
-0.02(-4.26%)
Apr 28, 2004
0.4982
0.5059
0.4529
0.4629
105,912,320
-0.05(-9.33%)
Apr 27, 2004
0.5040
0.5256
0.5027
0.5106
36,056,148
+0.01(+1.31%)
Apr 26, 2004
0.5214
0.5215
0.4990
0.5040
45,828,584
-0.02(-3.56%)
Apr 23, 2004
0.5335
0.5335
0.5174
0.5226
23,520,762
-0.01(-1.38%)
Apr 22, 2004
0.5020
0.5487
0.4986
0.5299
40,605,300
+0.03(+5.67%)
Apr 21, 2004
0.5012
0.5179
0.4845
0.5015
44,330,240
-0.00(-0.22%)
Apr 20, 2004
0.5312
0.5365
0.4989
0.5026
33,057,006
-0.03(-5.23%)
Apr 19, 2004
0.5256
0.5350
0.5153
0.5303
23,525,684
+0.01(+0.99%)
Apr 16, 2004
0.5232
0.5279
0.5050
0.5251
27,951,818
+0.00(+0.45%)
Apr 15, 2004
0.5426
0.5484
0.5157
0.5228
28,623,490
-0.02(-3.65%)
Apr 14, 2004
0.5488
0.5497
0.5309
0.5426
37,222,344
-0.02(-2.91%)
Apr 13, 2004
0.5708
0.5739
0.5475
0.5589
25,914,664
-0.01(-2.05%)
Apr 12, 2004
0.5734
0.5792
0.5661
0.5706
17,101,760
-0.00(-0.80%)
Apr 08, 2004
0.5647
0.5809
0.5590
0.5751
41,508,240
+0.03(+5.40%)
Apr 07, 2004
0.5383
0.5472
0.5338
0.5457
23,171,396
+0.01(+1.09%)
Apr 06, 2004
0.5437
0.5442
0.5347
0.5398
24,701,722
-0.01(-1.48%)
Apr 05, 2004
0.5508
0.5642
0.5446
0.5479
28,894,126
-0.00(-0.55%)
Apr 02, 2004
0.5285
0.5554
0.5274
0.5509
53,251,400
+0.03(+6.56%)
Apr 01, 2004
0.5065
0.5213
0.5060
0.5170
24,401,562
+0.01(+2.19%)
Mar 31, 2004
0.5131
0.5245
0.5030
0.5059
25,412,758
-0.01(-1.37%)
Mar 30, 2004
0.5141
0.5264
0.5125
0.5129
29,671,590
+0.00(+0.76%)
Mar 29, 2004
0.4989
0.5147
0.4980
0.5091
37,647,984
+0.02(+3.49%)
Mar 26, 2004
0.4837
0.4984
0.4781
0.4919
32,535,416
+0.01(+1.49%)
Mar 25, 2004
0.4710
0.4847
0.4676
0.4847
30,370,324
+0.02(+4.03%)
Mar 24, 2004
0.4767
0.4847
0.4654
0.4659
41,412,288
-0.01(-1.71%)
Mar 23, 2004
0.4766
0.4823
0.4559
0.4740
36,344,008
+0.01(+1.74%)
Mar 22, 2004
0.4785
0.4801
0.4618
0.4659
34,971,144
-0.02(-4.34%)
Mar 19, 2004
0.4919
0.4935
0.4857
0.4870
26,896,336
-0.00(-0.04%)
Mar 18, 2004
0.4862
0.4921
0.4755
0.4872
38,737,908
-0.00(-0.31%)
Mar 17, 2004
0.4839
0.4952
0.4741
0.4888
56,511,340
+0.02(+3.53%)
Mar 16, 2004
0.4664
0.4789
0.4624
0.4721
73,731,192
+0.01(+2.38%)
Mar 15, 2004
0.4999
0.5096
0.4498
0.4611
175,313,328
-0.05(-10.14%)
Mar 12, 2004
0.5200
0.5274
0.5063
0.5131
60,883,348
+0.00(+0.02%)
Mar 11, 2004
0.4960
0.5279
0.4891
0.5130
95,382,104
+0.02(+3.44%)
Mar 10, 2004
0.5335
0.5345
0.4959
0.4960
103,420,008
-0.04(-7.64%)
Mar 09, 2004
0.5506
0.5547
0.5309
0.5370
57,008,328
-0.01(-2.63%)
Mar 08, 2004
0.5748
0.5840
0.5507
0.5516
61,008,824
-0.03(-4.71%)
Mar 05, 2004
0.5812
0.5933
0.5728
0.5788
52,727,352
-0.01(-2.43%)
Mar 04, 2004
0.5661
0.5943
0.5652
0.5932
92,341,136
+0.03(+4.62%)
Mar 03, 2004
0.5543
0.5711
0.5463
0.5670
56,863,168
+0.01(+1.90%)
Mar 02, 2004
0.5741
0.5857
0.5560
0.5564
78,742,888
-0.02(-3.98%)
Mar 01, 2004
0.5410
0.5893
0.5401
0.5795
121,318,912
+0.04(+7.54%)
Feb 27, 2004
0.5243
0.5459
0.5238
0.5389
89,405,960
+0.02(+3.66%)
Feb 26, 2004
0.5194
0.5240
0.5076
0.5198
68,111,800
+0.01(+1.93%)
Feb 25, 2004
0.4928
0.5121
0.4918
0.5100
40,994,032
+0.02(+3.48%)
Feb 24, 2004
0.4999
0.5068
0.4910
0.4928
36,358,768
-0.01(-2.16%)
Feb 23, 2004
0.5208
0.5228
0.5015
0.5037
71,061,736
-0.00(-0.82%)
Feb 20, 2004
0.4958
0.5106
0.4820
0.5079
91,199,544
+0.02(+3.16%)
Feb 19, 2004
0.5200
0.5266
0.4871
0.4923
114,646,496
-0.03(-5.85%)
Feb 18, 2004
0.4600
0.5276
0.4567
0.5229
263,223,424
+0.10(+24.60%)
Feb 17, 2004
0.4146
0.4253
0.4053
0.4197
74,592,312
+0.00(+1.15%)
Feb 13, 2004
0.4301
0.4335
0.4146
0.4149
38,213,860
-0.01(-2.88%)
Feb 12, 2004
0.4291
0.4364
0.4268
0.4272
25,604,664
-0.00(-0.61%)
Feb 11, 2004
0.4379
0.4461
0.4289
0.4298
27,927,216
-0.01(-1.63%)
Feb 10, 2004
0.4302
0.4392
0.4293
0.4369
22,866,314
+0.01(+1.61%)
Feb 09, 2004
0.4266
0.4440
0.4237
0.4300
35,322,972
+0.01(+1.98%)
Feb 06, 2004
0.4224
0.4262
0.4141
0.4217
31,361,838
+0.00(+0.31%)
Feb 05, 2004
0.4186
0.4284
0.4096
0.4204
44,007,940
+0.01(+1.42%)
Feb 04, 2004
0.4502
0.4565
0.4129
0.4145
81,988,064
-0.04(-7.90%)
Feb 03, 2004
0.4491
0.4652
0.4422
0.4500
93,777,968
-0.03(-6.46%)
Feb 02, 2004
0.4791
0.4943
0.4791
0.4811
41,264,668
+0.00(+0.79%)
Jan 30, 2004
0.4635
0.4835
0.4588
0.4774
88,232,384
+0.03(+7.70%)
Jan 29, 2004
0.4621
0.4672
0.4353
0.4432
47,073,512
-0.01(-3.17%)
Jan 28, 2004
0.4861
0.4913
0.4534
0.4578
32,508,352
-0.02(-5.02%)
Jan 27, 2004
0.4837
0.5027
0.4805
0.4819
33,573,676
-0.01(-1.43%)
Jan 26, 2004
0.4766
0.4935
0.4742
0.4890
46,438,744
+0.01(+2.38%)
Jan 23, 2004
0.4878
0.4920
0.4745
0.4776
24,898,548
-0.01(-1.61%)
Jan 22, 2004
0.4866
0.5009
0.4806
0.4854
35,787,972
+0.00(+0.15%)
Jan 21, 2004
0.4916
0.5028
0.4829
0.4847
31,012,470
-0.01(-2.41%)
Jan 20, 2004
0.4999
0.5054
0.4898
0.4967
37,633,220
-0.00(-0.14%)
Jan 16, 2004
0.4983
0.5030
0.4952
0.4974
29,720,796
+0.00(+0.43%)
Jan 15, 2004
0.4876
0.4977
0.4747
0.4953
62,364,712
+0.01(+1.31%)
Jan 14, 2004
0.4979
0.5003
0.4796
0.4889
74,510,872
+0.01(+2.21%)
Jan 13, 2004
0.4741
0.4949
0.4735
0.4783
102,759,040
+0.01(+1.31%)
Jan 12, 2004
0.4550
0.4725
0.4499
0.4721
44,110,188
+0.02(+4.52%)
Jan 09, 2004
0.4496
0.4643
0.4453
0.4517
51,211,196
-0.00(-0.13%)
Jan 08, 2004
0.4669
0.4674
0.4487
0.4523
53,505,924
-0.01(-1.24%)
Jan 07, 2004
0.4331
0.4626
0.4268
0.4580
88,716,872
+0.02(+5.35%)
Jan 06, 2004
0.4328
0.4410
0.4245
0.4347
53,490,052
-0.00(-0.16%)
Jan 05, 2004
0.4258
0.4428
0.4197
0.4354
107,698,520
+0.02(+4.74%)
Jan 02, 2004
0.3800
0.4176
0.3773
0.4157
98,506,728
+0.04(+10.81%)
Dec 31, 2003
0.3774
0.3806
0.3734
0.3752
27,014,432
-0.00(-0.22%)
Dec 30, 2003
0.3824
0.3851
0.3750
0.3760
26,969,262
-0.01(-1.36%)
Dec 29, 2003
0.3871
0.3900
0.3755
0.3811
38,937,640
-0.00(-0.27%)
Dec 26, 2003
0.3880
0.3988
0.3788
0.3822
29,402,676
-0.01(-1.47%)
Dec 24, 2003
0.3711
0.3907
0.3704
0.3879
29,218,078
+0.01(+3.50%)
Dec 23, 2003
0.3776
0.3805
0.3686
0.3747
39,282,480
+0.00(+0.05%)
Dec 22, 2003
0.3683
0.3750
0.3583
0.3745
93,291,296
+0.01(+1.40%)
Dec 19, 2003
0.3862
0.3879
0.3668
0.3694
79,529,656
-0.02(-4.09%)
Dec 18, 2003
0.3901
0.3978
0.3790
0.3851
81,669,008
-0.00(-0.89%)
Dec 17, 2003
0.3800
0.3960
0.3785
0.3886
46,224,424
+0.00(+1.03%)
Dec 16, 2003
0.3963
0.4009
0.3765
0.3846
68,516,280
-0.01(-2.95%)
Dec 15, 2003
0.4236
0.4244
0.3943
0.3963
65,943,460
-0.01(-3.44%)
Dec 12, 2003
0.4140
0.4216
0.4080
0.4104
37,092,316
-0.00(-0.57%)
Dec 11, 2003
0.3959
0.4161
0.3963
0.4127
49,801,720
+0.02(+4.26%)
Dec 10, 2003
0.4086
0.4126
0.3886
0.3959
98,280,792
-0.01(-2.14%)
Dec 09, 2003
0.4308
0.4349
0.4039
0.4045
97,760,928
-0.03(-6.26%)
Dec 08, 2003
0.4491
0.4546
0.4292
0.4315
60,461,992
-0.02(-3.91%)
Dec 05, 2003
0.4553
0.4601
0.4469
0.4491
30,895,826
-0.01(-1.36%)
Dec 04, 2003
0.4512
0.4573
0.4403
0.4553
64,760,288
+0.01(+1.73%)
Dec 03, 2003
0.4827
0.4846
0.4471
0.4476
82,096,616
-0.03(-6.75%)
Dec 02, 2003
0.4708
0.4841
0.4708
0.4800
45,582,500
+0.01(+1.16%)
Dec 01, 2003
0.4789
0.4865
0.4694
0.4745
74,431,256
+0.00(+0.11%)
Nov 28, 2003
0.4656
0.4748
0.4655
0.4740
19,926,760
+0.01(+1.61%)
Nov 26, 2003
0.4689
0.4765
0.4575
0.4665
62,556,716
+0.00(+0.44%)
Nov 25, 2003
0.4623
0.4750
0.4606
0.4645
102,632,528
+0.01(+1.65%)
Nov 24, 2003
0.4291
0.4581
0.4272
0.4570
98,292,384
+0.04(+8.60%)
Nov 21, 2003
0.4247
0.4338
0.4171
0.4208
58,174,500
-0.00(-0.93%)
Nov 20, 2003
0.4131
0.4379
0.4116
0.4247
123,739,656
+0.01(+1.95%)
Nov 19, 2003
0.4154
0.4194
0.4067
0.4166
75,345,440
+0.01(+1.49%)
Nov 18, 2003
0.4221
0.4311
0.4096
0.4105
82,432,152
-0.00(-0.47%)
Nov 17, 2003
0.4087
0.4291
0.4014
0.4124
102,103,680
-0.00(-1.05%)
Nov 14, 2003
0.4303
0.4359
0.4136
0.4168
51,567,352
-0.01(-2.59%)
Nov 13, 2003
0.4332
0.4435
0.4259
0.4279
64,380,928
-0.01(-1.59%)
Nov 12, 2003
0.4166
0.4392
0.4146
0.4348
104,857,016
+0.02(+4.98%)
Nov 11, 2003
0.4293
0.4357
0.4115
0.4142
98,481,216
-0.02(-3.98%)
Nov 10, 2003
0.4479
0.4522
0.4293
0.4313
88,320,272
-0.01(-1.85%)
Nov 07, 2003
0.4268
0.4527
0.4146
0.4395
182,302,464
+0.01(+3.07%)
Nov 06, 2003
0.4473
0.4502
0.4233
0.4264
115,401,944
-0.02(-4.07%)
Nov 05, 2003
0.4623
0.4712
0.4414
0.4445
107,311,784
-0.01(-3.14%)
Nov 04, 2003
0.4567
0.4799
0.4522
0.4589
161,302,688
-0.00(-0.59%)
Nov 03, 2003
0.4709
0.4750
0.4573
0.4616
115,321,688
-0.00(-0.04%)
Oct 31, 2003
0.4635
0.4822
0.4553
0.4618
206,306,512
-0.01(-1.71%)
Oct 30, 2003
0.5146
0.5240
0.4657
0.4699
244,976,128
-0.04(-8.68%)
Oct 29, 2003
0.5360
0.5506
0.4981
0.5146
486,437,088
-0.15(-22.60%)
Oct 27, 2003
0.6804
0.6804
0.6518
0.6649
116,786,984
+0.01(+1.36%)
Oct 24, 2003
0.6097
0.6653
0.6087
0.6559
193,049,856
+0.06(+9.78%)
Oct 23, 2003
0.6066
0.6243
0.5706
0.5975
169,698,864
-0.01(-2.10%)
Oct 22, 2003
0.5984
0.6309
0.5939
0.6103
170,865,056
+0.01(+0.94%)
Oct 21, 2003
0.6903
0.7069
0.6037
0.6046
252,483,232
-0.08(-11.92%)
Oct 20, 2003
0.6590
0.6894
0.6441
0.6864
111,808,312
+0.04(+5.70%)
Oct 17, 2003
0.6802
0.6832
0.6446
0.6494
99,118,952
-0.03(-4.84%)
Oct 16, 2003
0.6517
0.6843
0.6361
0.6824
108,249,000
+0.03(+4.71%)
Oct 15, 2003
0.7011
0.7021
0.6412
0.6517
108,354,176
-0.04(-5.95%)
Oct 14, 2003
0.7039
0.7130
0.6885
0.6930
74,786,456
-0.02(-2.57%)
Oct 13, 2003
0.7267
0.7281
0.6991
0.7113
67,413,928
-0.00(-0.38%)
Oct 10, 2003
0.6971
0.7169
0.6849
0.7140
105,179,832
+0.02(+3.54%)
Oct 09, 2003
0.7087
0.7316
0.6808
0.6896
140,120,080
+0.00(+0.03%)
Oct 08, 2003
0.6706
0.6960
0.6543
0.6894
97,496,072
+0.02(+3.05%)
Oct 07, 2003
0.6685
0.6848
0.6535
0.6690
89,639,792
-0.00(-0.53%)
Oct 06, 2003
0.6376
0.6727
0.6342
0.6726
73,118,080
+0.04(+7.00%)
Oct 03, 2003
0.6224
0.6381
0.6097
0.6286
115,170,720
+0.03(+4.87%)
Oct 02, 2003
0.5577
0.6072
0.5574
0.5994
115,149,832
+0.04(+7.49%)
Oct 01, 2003
0.5752
0.5827
0.5335
0.5576
162,314,448
-0.01(-1.75%)
Sep 30, 2003
0.5975
0.6055
0.5664
0.5676
134,480,880
-0.04(-5.94%)
Sep 29, 2003
0.5584
0.6054
0.5260
0.6035
214,187,744
+0.06(+10.12%)
Sep 26, 2003
0.6209
0.6316
0.5296
0.5480
171,252,048
-0.08(-12.78%)
Sep 25, 2003
0.6620
0.6671
0.6264
0.6283
105,759,808
-0.03(-4.54%)
Sep 24, 2003
0.6867
0.7023
0.6582
0.6581
88,747,232
-0.03(-4.16%)
Sep 23, 2003
0.6746
0.6966
0.6610
0.6867
60,596,596
+0.02(+2.33%)
Sep 22, 2003
0.6350
0.6723
0.6305
0.6710
65,007,328
+0.02(+3.51%)
Sep 19, 2003
0.6539
0.6588
0.6412
0.6483
35,198,328
-0.00(-0.58%)
Sep 18, 2003
0.6224
0.6558
0.6198
0.6520
45,970,100
+0.03(+4.65%)
Sep 17, 2003
0.6319
0.6391
0.6158
0.6231
50,811,000
-0.01(-1.59%)
Sep 16, 2003
0.6263
0.6341
0.6117
0.6331
65,192,272
+0.01(+2.08%)
Sep 15, 2003
0.6064
0.6235
0.6057
0.6202
47,609,864
+0.02(+3.02%)
Sep 12, 2003
0.5961
0.6060
0.5894
0.6021
30,353,102
+0.01(+1.02%)
Sep 11, 2003
0.5895
0.5990
0.5706
0.5960
47,887,880
+0.01(+1.23%)
Sep 10, 2003
0.5858
0.6099
0.5824
0.5887
68,987,680
+0.00(+0.21%)
Sep 09, 2003
0.5755
0.6040
0.5743
0.5875
61,530,416
+0.01(+1.15%)
Sep 08, 2003
0.5665
0.5827
0.5573
0.5808
43,843,096
+0.02(+2.90%)
Sep 05, 2003
0.5686
0.5782
0.5558
0.5645
32,565,014
-0.00(-0.73%)
Sep 04, 2003
0.5589
0.5793
0.5555
0.5686
44,172,780
+0.01(+1.19%)
Sep 03, 2003
0.5850
0.5919
0.5603
0.5619
71,194,592
-0.02(-3.49%)
Sep 02, 2003
0.5202
0.5850
0.5162
0.5822
110,668,144
+0.06(+12.35%)
Aug 29, 2003
0.5044
0.5248
0.5025
0.5182
30,279,292
+0.01(+2.00%)
Aug 28, 2003
0.4994
0.5172
0.4893
0.5081
34,001,772
+0.01(+2.21%)
Aug 27, 2003
0.4999
0.5054
0.4908
0.4971
26,677,368
-0.00(-0.10%)
Aug 26, 2003
0.4659
0.4982
0.4608
0.4976
57,397,060
+0.02(+5.27%)
Aug 25, 2003
0.4827
0.4842
0.4673
0.4727
33,861,532
-0.01(-2.76%)
Aug 22, 2003
0.4977
0.5028
0.4818
0.4861
46,054,932
-0.01(-1.54%)
Aug 21, 2003
0.5274
0.5274
0.4928
0.4937
87,836,272
-0.03(-5.10%)
Aug 20, 2003
0.4717
0.5231
0.4685
0.5203
75,389,456
+0.03(+6.53%)
Aug 19, 2003
0.4984
0.5046
0.4811
0.4883
51,393,852
-0.00(-0.41%)
Aug 18, 2003
0.4572
0.4979
0.4553
0.4904
64,842,020
+0.04(+8.40%)
Aug 15, 2003
0.4503
0.4618
0.4378
0.4524
17,197,712
+0.00(+0.25%)
Aug 14, 2003
0.4612
0.4616
0.4454
0.4513
32,117,158
-0.01(-1.99%)
Aug 13, 2003
0.4613
0.4680
0.4557
0.4604
37,077,188
-0.00(-0.13%)
Aug 12, 2003
0.4532
0.4622
0.4420
0.4610
33,743,436
+0.00(+0.93%)
Aug 11, 2003
0.4622
0.4707
0.4454
0.4567
67,322,032
+0.00(+0.36%)
Aug 08, 2003
0.4368
0.4567
0.3944
0.4551
144,094,192
+0.03(+5.86%)
Aug 07, 2003
0.4344
0.4419
0.4099
0.4299
78,718,288
-0.02(-4.58%)
Aug 06, 2003
0.4766
0.4791
0.4416
0.4505
57,598,804
-0.02(-4.23%)
Aug 05, 2003
0.4789
0.4999
0.4644
0.4705
59,458,816
-0.00(-0.96%)
Aug 04, 2003
0.4849
0.4867
0.4594
0.4750
59,571,992
-0.01(-2.87%)
Aug 01, 2003
0.5127
0.5168
0.5040
0.4891
44,817,436
-0.02(-4.62%)
Jul 31, 2003
0.5116
0.5209
0.4979
0.5127
64,140,824
+0.00(+0.52%)
Jul 30, 2003
0.5111
0.5168
0.4959
0.5101
59,237,388
-0.01(-1.10%)
Jul 29, 2003
0.5227
0.5305
0.4998
0.5158
221,272,320
+0.06(+14.30%)
Jul 28, 2003
0.4389
0.4590
0.4319
0.4513
108,205,352
+0.02(+5.56%)
Jul 25, 2003
0.4190
0.4291
0.3973
0.4275
64,438,524
+0.01(+2.99%)
Jul 24, 2003
0.3836
0.4164
0.3760
0.4151
100,420,864
+0.05(+14.56%)
Jul 23, 2003
0.3587
0.3683
0.3530
0.3623
57,812,856
-0.02(-5.04%)
Jul 22, 2003
0.3956
0.3985
0.3675
0.3816
38,270,448
-0.01(-1.96%)
Jul 21, 2003
0.3953
0.4069
0.3833
0.3892
44,458,180
-0.01(-1.37%)
Jul 18, 2003
0.3639
0.3959
0.3566
0.3946
54,611,964
+0.04(+11.29%)
Jul 17, 2003
0.3692
0.3837
0.3445
0.3545
78,718,288
-0.04(-9.26%)
Jul 16, 2003
0.3981
0.3981
0.3790
0.3907
28,849,840
-0.00(-0.57%)
Jul 15, 2003
0.4096
0.4109
0.3893
0.3929
43,289,520
-0.01(-3.28%)
Jul 14, 2003
0.4202
0.4234
0.4015
0.4062
51,064,168
+0.00(+0.35%)
Jul 11, 2003
0.3891
0.4054
0.3704
0.4048
61,559,100
+0.02(+4.59%)
Jul 10, 2003
0.4108
0.4233
0.3853
0.3870
70,933,800
-0.03(-8.22%)
Jul 09, 2003
0.3962
0.4239
0.3912
0.4217
65,311,944
+0.03(+7.10%)
Jul 08, 2003
0.3973
0.4058
0.3877
0.3937
85,791,736
-0.00(-1.02%)
Jul 07, 2003
0.3879
0.3983
0.3768
0.3978
43,326,428
+0.02(+4.04%)
Jul 03, 2003
0.3701
0.3848
0.3633
0.3824
23,348,540
+0.01(+1.98%)
Jul 02, 2003
0.3965
0.4003
0.3732
0.3750
63,161,612
-0.01(-3.25%)
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.