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
Tenneco Automotive
(NY:
TEN
)
19.99
UNCHANGED
Last Price
Updated: 7:00 PM EST, Nov 16, 2022
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
10.01
10.57
9.916
10.13
1,024,305
-0.56(-5.26%)
Jan 29, 2004
9.420
10.76
9.420
10.69
1,144,084
+0.97(+10.01%)
Jan 28, 2004
9.448
9.877
9.420
9.715
731,572
+0.74(+8.29%)
Jan 27, 2004
8.590
9.153
8.590
8.972
786,426
+0.53(+6.33%)
Jan 26, 2004
8.438
8.524
8.209
8.438
178,304
-0.10(-1.12%)
Jan 23, 2004
8.342
8.533
8.266
8.533
333,533
+0.38(+4.68%)
Jan 22, 2004
8.295
8.485
8.028
8.152
226,551
-0.24(-2.84%)
Jan 21, 2004
8.438
8.533
8.152
8.390
302,907
+0.00(+0.00%)
Jan 20, 2004
8.199
8.438
8.114
8.390
269,449
+0.25(+3.04%)
Jan 16, 2004
7.999
8.199
7.923
8.142
272,176
+0.20(+2.52%)
Jan 15, 2004
8.104
8.104
7.809
7.942
129,847
-0.06(-0.72%)
Jan 14, 2004
8.095
8.142
7.828
7.999
221,307
+0.07(+0.84%)
Jan 13, 2004
7.847
8.066
7.818
7.933
206,728
-0.01(-0.12%)
Jan 12, 2004
7.685
7.961
7.675
7.942
219,733
+0.17(+2.21%)
Jan 09, 2004
7.809
7.990
7.723
7.770
171,906
-0.01(-0.12%)
Jan 08, 2004
7.904
8.056
7.761
7.780
287,594
+0.04(+0.49%)
Jan 07, 2004
7.732
8.056
7.627
7.742
354,930
-0.09(-1.10%)
Jan 06, 2004
7.627
7.875
7.313
7.828
583,684
+0.20(+2.63%)
Jan 05, 2004
6.960
7.866
6.769
7.627
936,307
+1.20(+18.69%)
Jan 02, 2004
6.474
6.550
6.417
6.426
129,952
+0.05(+0.75%)
Dec 31, 2003
6.569
6.626
6.378
6.378
167,081
-0.17(-2.62%)
Dec 30, 2003
6.636
6.655
6.502
6.550
161,627
-0.05(-0.72%)
Dec 29, 2003
6.436
6.655
6.436
6.598
222,670
+0.07(+1.02%)
Dec 26, 2003
6.560
6.560
6.464
6.531
96,913
+0.07(+1.03%)
Dec 24, 2003
6.703
6.703
6.464
6.464
56,113
-0.20(-3.00%)
Dec 23, 2003
6.588
6.684
6.464
6.664
258,960
+0.08(+1.16%)
Dec 22, 2003
6.674
6.722
6.397
6.588
216,692
-0.08(-1.14%)
Dec 19, 2003
6.807
6.912
6.626
6.664
326,716
-0.20(-2.92%)
Dec 18, 2003
6.579
6.903
6.579
6.865
626,897
+0.40(+6.19%)
Dec 17, 2003
6.197
6.483
6.102
6.464
581,481
+0.40(+6.60%)
Dec 16, 2003
5.778
5.930
5.768
6.064
207,042
+0.25(+4.26%)
Dec 15, 2003
5.988
6.045
5.797
5.816
287,069
-0.17(-2.87%)
Dec 12, 2003
5.911
5.988
5.768
5.988
156,802
+0.10(+1.78%)
Dec 11, 2003
5.520
5.911
5.482
5.883
243,437
+0.36(+6.56%)
Dec 10, 2003
5.663
5.740
5.396
5.520
171,381
-0.06(-1.03%)
Dec 09, 2003
5.873
5.883
5.482
5.578
319,479
-0.30(-5.03%)
Dec 08, 2003
5.721
5.873
5.635
5.873
325,038
+0.24(+4.23%)
Dec 05, 2003
5.635
5.711
5.616
5.635
187,743
-0.10(-1.66%)
Dec 04, 2003
5.578
5.778
5.387
5.730
506,594
+0.30(+5.44%)
Dec 03, 2003
5.406
5.635
5.406
5.435
253,821
+0.06(+1.06%)
Dec 02, 2003
5.234
5.387
5.234
5.377
230,327
+0.10(+1.81%)
Dec 01, 2003
5.301
5.339
5.263
5.282
230,851
-0.01(-0.18%)
Nov 28, 2003
5.244
5.520
5.234
5.292
58,945
+0.01(+0.18%)
Nov 26, 2003
5.320
5.406
5.244
5.282
69,328
-0.01(-0.18%)
Nov 25, 2003
5.482
5.482
5.206
5.292
249,835
+0.00(+0.00%)
Nov 24, 2003
4.681
5.530
4.681
5.292
408,946
+0.66(+14.20%)
Nov 21, 2003
4.715
4.796
4.586
4.634
147,887
+0.01(+0.21%)
Nov 20, 2003
4.767
4.767
4.767
4.624
291,999
-0.15(-3.19%)
Nov 19, 2003
4.862
4.891
4.767
4.777
208,616
-0.14(-2.91%)
Nov 18, 2003
5.149
5.187
4.862
4.920
277,840
-0.13(-2.64%)
Nov 17, 2003
4.815
5.053
4.815
5.053
337,414
-0.11(-2.21%)
Nov 14, 2003
5.282
5.339
5.110
5.168
163,725
-0.07(-1.28%)
Nov 13, 2003
5.282
5.330
5.168
5.234
265,358
+0.00(+0.00%)
Nov 12, 2003
5.187
5.263
5.101
5.234
228,334
+0.10(+2.04%)
Nov 11, 2003
5.377
5.377
5.110
5.129
181,031
-0.14(-2.71%)
Nov 10, 2003
5.530
5.578
5.387
5.272
258,436
-0.29(-5.15%)
Nov 07, 2003
5.568
5.616
5.435
5.558
144,111
+0.09(+1.57%)
Nov 06, 2003
5.435
5.482
5.339
5.473
273,959
+0.04(+0.70%)
Nov 05, 2003
5.625
5.663
5.435
5.435
327,136
-0.14(-2.56%)
Nov 04, 2003
5.625
5.682
5.568
5.578
317,573
-0.09(-1.52%)
Nov 03, 2003
5.682
5.797
5.654
5.663
146,045
-0.02(-0.34%)
Oct 31, 2003
5.864
5.911
5.616
5.682
129,637
-0.08(-1.32%)
Oct 30, 2003
5.778
5.797
5.692
5.759
135,721
-0.02(-0.33%)
Oct 29, 2003
5.339
5.864
5.301
5.778
280,986
+0.38(+7.07%)
Oct 28, 2003
5.244
5.415
5.149
5.396
284,552
+0.10(+1.80%)
Oct 27, 2003
5.129
5.330
5.120
5.301
351,259
+0.18(+3.54%)
Oct 24, 2003
5.339
5.425
5.120
5.120
149,460
-0.15(-2.89%)
Oct 23, 2003
5.234
5.549
5.149
5.272
359,964
+0.13(+2.60%)
Oct 22, 2003
5.864
5.864
5.110
5.139
915,435
-0.87(-14.44%)
Oct 21, 2003
6.388
6.417
5.930
6.007
440,621
-0.40(-6.25%)
Oct 20, 2003
6.445
6.626
6.388
6.407
254,555
+0.03(+0.45%)
Oct 17, 2003
6.798
6.798
6.407
6.378
106,667
-0.30(-4.43%)
Oct 16, 2003
6.455
6.731
6.455
6.674
283,399
+0.19(+2.94%)
Oct 15, 2003
6.626
6.722
6.474
6.483
141,594
-0.10(-1.59%)
Oct 14, 2003
6.579
6.636
6.512
6.588
168,654
-0.07(-1.00%)
Oct 13, 2003
6.664
6.750
6.579
6.655
181,555
-0.01(-0.14%)
Oct 10, 2003
6.703
6.703
6.579
6.664
183,968
-0.04(-0.57%)
Oct 09, 2003
6.369
6.674
6.293
6.703
378,529
+0.43(+6.84%)
Oct 08, 2003
6.150
6.321
6.083
6.274
355,979
+0.12(+2.02%)
Oct 07, 2003
6.245
6.226
5.959
6.150
239,242
-0.10(-1.53%)
Oct 06, 2003
6.464
6.560
6.207
6.245
224,558
-0.19(-2.96%)
Oct 03, 2003
6.102
6.579
6.102
6.436
251,933
+0.34(+5.63%)
Oct 02, 2003
6.216
6.274
6.083
6.092
160,159
-0.23(-3.62%)
Oct 01, 2003
5.997
6.359
5.949
6.321
188,058
+0.32(+5.41%)
Sep 30, 2003
6.131
6.283
5.997
5.997
195,190
-0.18(-2.93%)
Sep 29, 2003
5.892
6.169
5.892
6.178
138,552
+0.42(+7.28%)
Sep 26, 2003
6.054
6.054
5.530
5.759
303,327
-0.53(-8.48%)
Sep 25, 2003
6.521
6.579
6.197
6.293
234,103
-0.22(-3.37%)
Sep 24, 2003
6.998
7.103
6.531
6.512
334,163
-0.49(-6.95%)
Sep 23, 2003
6.846
7.008
6.684
6.998
210,608
+0.15(+2.23%)
Sep 22, 2003
6.750
6.846
6.550
6.846
161,312
+0.14(+2.13%)
Sep 19, 2003
6.760
6.827
6.722
6.703
134,042
-0.04(-0.57%)
Sep 18, 2003
6.493
6.769
6.445
6.741
437,684
+0.14(+2.17%)
Sep 17, 2003
6.102
6.664
6.102
6.598
333,848
+0.46(+7.45%)
Sep 16, 2003
6.007
6.140
6.007
6.140
167,081
+0.12(+2.06%)
Sep 15, 2003
5.911
6.092
5.864
6.016
152,817
+0.20(+3.44%)
Sep 12, 2003
5.911
5.997
5.768
5.816
174,318
-0.14(-2.40%)
Sep 11, 2003
5.816
5.959
5.778
5.959
162,991
+0.14(+2.46%)
Sep 10, 2003
5.902
5.911
5.482
5.816
178,618
-0.10(-1.61%)
Sep 09, 2003
5.806
6.007
5.759
5.911
303,536
+0.13(+2.31%)
Sep 08, 2003
5.787
5.940
5.673
5.778
247,213
+0.09(+1.51%)
Sep 05, 2003
5.959
5.959
5.654
5.692
181,031
-0.23(-3.86%)
Sep 04, 2003
5.854
6.035
5.854
5.921
145,265
-0.03(-0.48%)
Sep 03, 2003
6.054
6.121
5.816
5.949
354,825
-0.10(-1.73%)
Sep 02, 2003
5.578
6.054
5.578
6.054
284,762
+0.40(+7.08%)
Aug 29, 2003
5.625
5.721
5.587
5.654
119,568
-0.02(-0.34%)
Aug 28, 2003
5.625
5.721
5.530
5.673
170,542
+0.03(+0.51%)
Aug 27, 2003
5.625
5.721
5.539
5.644
251,828
-0.07(-1.17%)
Aug 26, 2003
5.339
5.711
5.253
5.711
454,990
+0.45(+8.51%)
Aug 25, 2003
4.996
5.368
4.986
5.263
141,699
+0.22(+4.35%)
Aug 22, 2003
5.368
5.435
4.862
5.044
219,524
-0.32(-6.04%)
Aug 21, 2003
5.406
5.435
5.292
5.368
222,565
-0.07(-1.23%)
Aug 20, 2003
5.406
5.663
5.339
5.435
239,347
-0.02(-0.35%)
Aug 19, 2003
5.387
5.463
5.149
5.454
178,828
+0.07(+1.24%)
Aug 18, 2003
5.711
5.721
5.339
5.387
226,236
-0.10(-1.91%)
Aug 15, 2003
5.215
5.692
5.101
5.492
220,992
+0.34(+6.67%)
Aug 14, 2003
4.891
5.149
4.891
5.149
191,939
+0.17(+3.45%)
Aug 13, 2003
4.786
5.129
4.786
4.977
384,193
+0.15(+3.16%)
Aug 12, 2003
4.681
4.824
4.681
4.824
106,143
+0.06(+1.20%)
Aug 11, 2003
4.481
4.767
4.433
4.767
97,123
+0.29(+6.38%)
Aug 08, 2003
4.576
4.672
4.395
4.481
116,212
-0.10(-2.08%)
Aug 07, 2003
4.719
4.729
4.348
4.576
385,976
-0.14(-3.03%)
Aug 06, 2003
4.691
4.862
4.615
4.719
150,509
-0.01(-0.20%)
Aug 05, 2003
4.796
4.843
4.672
4.729
134,252
-0.08(-1.59%)
Aug 04, 2003
4.891
5.015
4.672
4.805
172,850
-0.12(-2.51%)
Aug 01, 2003
4.815
4.996
4.681
4.929
156,488
+0.02(+0.39%)
Jul 31, 2003
4.853
5.005
4.767
4.910
126,386
+0.10(+2.18%)
Jul 30, 2003
5.215
5.330
4.586
4.805
253,716
-0.42(-8.03%)
Jul 29, 2003
5.025
5.244
4.986
5.225
262,631
+0.06(+1.11%)
Jul 28, 2003
5.101
5.206
5.101
5.168
214,699
-0.01(-0.18%)
Jul 25, 2003
5.196
5.320
5.072
5.177
245,325
-0.02(-0.37%)
Jul 24, 2003
5.244
5.463
5.082
5.196
415,763
-0.03(-0.55%)
Jul 23, 2003
5.005
5.234
4.986
5.225
654,167
+0.33(+6.82%)
Jul 22, 2003
4.405
4.948
4.405
4.891
564,595
+0.86(+21.28%)
Jul 21, 2003
4.309
4.309
3.995
4.033
159,844
-0.29(-6.62%)
Jul 18, 2003
4.176
4.338
4.109
4.319
84,956
+0.14(+3.42%)
Jul 17, 2003
4.309
4.329
4.176
4.176
68,804
-0.11(-2.67%)
Jul 16, 2003
4.290
4.405
4.290
4.290
80,132
+0.02(+0.45%)
Jul 15, 2003
4.281
4.290
4.166
4.271
81,180
+0.04(+0.90%)
Jul 14, 2003
4.100
4.233
4.062
4.233
134,147
+0.15(+3.74%)
Jul 11, 2003
4.004
4.147
3.957
4.081
92,403
+0.10(+2.64%)
Jul 10, 2003
4.147
4.147
3.919
3.976
150,404
-0.08(-1.88%)
Jul 09, 2003
3.909
4.166
3.909
4.052
258,855
+0.22(+5.72%)
Jul 08, 2003
3.880
4.052
3.814
3.833
373,704
+0.02(+0.50%)
Jul 07, 2003
3.785
3.823
3.718
3.814
124,917
+0.09(+2.30%)
Jul 03, 2003
3.833
3.833
3.718
3.728
57,162
-0.03(-0.76%)
Jul 02, 2003
3.718
3.880
3.633
3.756
157,117
+0.09(+2.34%)
Jul 01, 2003
3.480
3.690
3.442
3.671
257,492
+0.24(+6.94%)
Jun 30, 2003
3.604
3.652
3.432
3.432
178,618
-0.08(-2.17%)
Jun 27, 2003
3.470
3.718
3.461
3.509
101,423
-0.10(-2.90%)
Jun 26, 2003
3.547
3.613
3.480
3.613
114,744
+0.00(+0.00%)
Jun 25, 2003
3.766
3.852
3.480
3.613
136,140
-0.20(-5.25%)
Jun 24, 2003
3.547
3.814
3.547
3.814
123,344
+0.03(+0.76%)
Jun 23, 2003
3.690
3.833
3.671
3.785
96,598
-0.08(-1.98%)
Jun 20, 2003
3.814
3.928
3.776
3.861
95,969
+0.05(+1.25%)
Jun 19, 2003
4.004
4.043
3.766
3.814
72,055
-0.10(-2.44%)
Jun 18, 2003
3.766
3.909
3.728
3.909
74,468
+0.10(+2.50%)
Jun 17, 2003
3.718
3.900
3.709
3.814
66,916
-0.08(-1.96%)
Jun 16, 2003
3.747
3.957
3.623
3.890
113,065
+0.06(+1.49%)
Jun 13, 2003
3.671
4.043
3.051
3.833
259,485
-0.12(-3.13%)
Jun 12, 2003
3.947
4.090
3.861
3.957
68,489
-0.11(-2.81%)
Jun 11, 2003
4.147
4.147
3.976
4.071
73,419
-0.08(-1.84%)
Jun 10, 2003
3.814
4.157
3.795
4.147
99,430
+0.16(+4.07%)
Jun 09, 2003
4.290
4.405
3.966
3.985
138,762
-0.29(-6.70%)
Jun 06, 2003
4.147
4.433
4.147
4.271
244,696
+0.18(+4.43%)
Jun 05, 2003
3.795
4.138
3.594
4.090
270,183
+0.30(+7.79%)
Jun 04, 2003
3.756
3.795
3.623
3.795
124,498
+0.04(+1.02%)
Jun 03, 2003
3.575
3.756
3.499
3.756
144,111
+0.17(+4.79%)
Jun 02, 2003
3.766
3.766
3.575
3.585
129,218
-0.08(-2.08%)
May 30, 2003
3.528
3.776
3.337
3.661
373,914
+0.31(+9.40%)
May 29, 2003
3.556
3.566
3.337
3.347
144,111
-0.15(-4.36%)
May 28, 2003
3.737
3.747
3.423
3.499
188,058
-0.16(-4.43%)
May 27, 2003
3.308
3.718
3.194
3.661
222,251
+0.40(+12.28%)
May 23, 2003
3.432
3.432
3.251
3.261
71,636
-0.17(-5.00%)
May 22, 2003
3.261
3.480
3.146
3.432
148,726
+0.08(+2.27%)
May 21, 2003
3.404
3.404
3.223
3.356
96,179
-0.14(-4.09%)
May 20, 2003
3.575
3.575
3.385
3.499
118,415
+0.02(+0.55%)
May 19, 2003
3.490
3.575
3.480
3.480
92,823
-0.08(-2.14%)
May 16, 2003
3.528
3.661
3.432
3.556
138,028
+0.03(+0.81%)
May 15, 2003
3.709
3.718
3.518
3.528
141,070
-0.15(-4.14%)
May 14, 2003
3.528
3.680
3.490
3.680
85,166
+0.07(+1.85%)
May 13, 2003
3.480
3.699
3.442
3.613
159,320
+0.10(+2.71%)
May 12, 2003
3.432
3.623
3.385
3.518
91,459
-0.10(-2.89%)
May 09, 2003
3.385
3.623
3.347
3.623
140,126
+0.33(+10.14%)
May 08, 2003
3.385
3.385
3.204
3.289
222,985
-0.10(-2.82%)
May 07, 2003
3.566
3.566
3.356
3.385
180,402
-0.26(-7.07%)
May 06, 2003
3.728
3.766
3.480
3.642
198,127
-0.09(-2.30%)
May 05, 2003
3.776
3.814
3.652
3.728
247,947
+0.02(+0.51%)
May 02, 2003
3.633
3.804
3.633
3.709
269,344
+0.08(+2.10%)
May 01, 2003
3.795
3.861
3.604
3.633
326,401
-0.10(-2.56%)
Apr 30, 2003
3.575
3.756
3.480
3.728
293,048
+0.10(+2.62%)
Apr 29, 2003
3.490
3.709
3.347
3.633
341,400
+0.14(+4.10%)
Apr 28, 2003
3.146
3.556
3.146
3.490
240,920
+0.31(+9.91%)
Apr 25, 2003
3.070
3.223
3.041
3.175
146,209
-0.01(-0.30%)
Apr 24, 2003
3.289
3.318
3.146
3.184
137,294
-0.09(-2.62%)
Apr 23, 2003
3.242
3.299
3.165
3.270
202,322
+0.17(+5.54%)
Apr 22, 2003
3.003
3.318
2.975
3.099
281,720
+0.19(+6.56%)
Apr 21, 2003
2.860
2.956
2.813
2.908
178,199
+0.10(+3.39%)
Apr 17, 2003
2.851
2.851
2.765
2.813
116,212
+0.09(+3.15%)
Apr 16, 2003
2.813
2.851
2.689
2.727
302,068
+0.00(+0.00%)
Apr 15, 2003
2.717
2.765
2.670
2.727
111,702
-0.02(-0.69%)
Apr 14, 2003
2.746
2.813
2.593
2.746
133,413
+0.00(+0.00%)
Apr 11, 2003
2.698
2.965
2.670
2.746
185,960
+0.17(+6.67%)
Apr 10, 2003
2.431
2.622
2.431
2.574
69,853
+0.10(+4.25%)
Apr 09, 2003
2.431
2.479
2.403
2.469
75,936
+0.04(+1.57%)
Apr 08, 2003
2.336
2.431
2.307
2.431
119,988
+0.07(+2.82%)
Apr 07, 2003
2.212
2.384
2.212
2.365
136,560
+0.15(+6.90%)
Apr 04, 2003
2.365
2.365
2.193
2.212
104,884
-0.09(-3.73%)
Apr 03, 2003
2.336
2.336
2.260
2.298
58,630
+0.04(+1.69%)
Apr 02, 2003
2.374
2.384
2.260
2.260
113,380
-0.03(-1.25%)
Apr 01, 2003
2.155
2.365
2.145
2.288
60,413
+0.13(+6.19%)
Mar 31, 2003
2.174
2.231
2.155
2.155
126,596
-0.02(-0.88%)
Mar 28, 2003
2.202
2.279
2.164
2.174
57,791
-0.07(-2.98%)
Mar 27, 2003
2.193
2.288
2.193
2.241
36,290
+0.06(+2.62%)
Mar 26, 2003
2.384
2.393
2.183
2.183
74,363
-0.24(-9.84%)
Mar 25, 2003
2.393
2.422
2.212
2.422
64,818
+0.05(+2.01%)
Mar 24, 2003
2.479
2.479
2.307
2.374
150,614
-0.10(-3.86%)
Mar 21, 2003
2.574
2.574
2.288
2.469
228,124
-0.10(-4.07%)
Mar 20, 2003
2.355
2.641
2.279
2.574
167,920
+0.27(+11.57%)
Mar 19, 2003
2.126
2.336
2.126
2.307
117,366
+0.11(+5.22%)
Mar 18, 2003
2.174
2.231
2.098
2.193
99,116
+0.00(+0.00%)
Mar 17, 2003
1.993
2.202
1.983
2.193
346,120
+0.16(+7.98%)
Mar 14, 2003
2.050
2.088
1.974
2.031
204,630
-0.01(-0.47%)
Mar 13, 2003
2.002
2.040
1.964
2.040
119,463
+0.08(+3.88%)
Mar 12, 2003
1.955
1.983
1.916
1.964
413,036
-0.02(-0.96%)
Mar 11, 2003
1.983
2.050
1.964
1.983
134,252
+0.01(+0.48%)
Mar 10, 2003
2.002
2.078
1.974
1.974
289,901
-0.10(-4.61%)
Mar 07, 2003
2.002
2.241
2.002
2.069
173,689
-0.02(-0.91%)
Mar 06, 2003
2.069
2.145
2.012
2.088
159,844
+0.00(+0.00%)
Mar 05, 2003
2.126
2.126
2.002
2.088
264,834
-0.04(-1.79%)
Mar 04, 2003
2.250
2.288
2.098
2.126
213,126
-0.12(-5.51%)
Mar 03, 2003
2.288
2.345
2.183
2.250
190,470
+0.01(+0.43%)
Feb 28, 2003
2.088
2.269
2.069
2.241
233,893
+0.15(+7.31%)
Feb 27, 2003
2.136
2.164
2.078
2.088
164,354
-0.05(-2.23%)
Feb 26, 2003
2.136
2.136
2.069
2.136
98,801
-0.01(-0.44%)
Feb 25, 2003
2.212
2.212
2.107
2.145
104,465
-0.07(-3.02%)
Feb 24, 2003
2.374
2.422
2.202
2.212
92,823
-0.04(-1.70%)
Feb 21, 2003
2.288
2.307
2.164
2.250
124,393
+0.03(+1.29%)
Feb 20, 2003
2.279
2.288
2.212
2.221
170,333
-0.03(-1.27%)
Feb 19, 2003
2.431
2.431
2.155
2.250
218,894
-0.11(-4.84%)
Feb 18, 2003
2.288
2.460
2.193
2.365
243,647
+0.22(+10.22%)
Feb 14, 2003
2.098
2.260
2.069
2.145
182,394
+0.01(+0.45%)
Feb 13, 2003
2.145
2.183
2.021
2.136
166,976
+0.02(+0.90%)
Feb 12, 2003
2.279
2.365
2.098
2.117
293,572
-0.17(-7.50%)
Feb 11, 2003
2.336
2.527
2.241
2.288
524,109
-0.08(-3.23%)
Feb 10, 2003
2.355
2.450
2.298
2.365
704,197
+0.02(+0.81%)
Feb 07, 2003
2.117
2.546
2.107
2.345
974,905
+0.29(+13.89%)
Feb 06, 2003
2.145
2.221
2.012
2.059
1,368,957
-0.04(-1.82%)
Feb 05, 2003
2.879
2.879
2.098
2.098
763,037
-0.62(-22.81%)
Feb 04, 2003
3.175
3.213
2.689
2.717
504,076
-0.48(-14.93%)
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.