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
Carlisle Companies Inc
(NY:
CSL
)
409.86
+4.56 (+1.12%)
Streaming Delayed Price
Updated: 1:00 PM EDT, Jun 17, 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 (%)
Jan 30, 2004
12.03
12.10
11.97
11.98
473,708
-0.09(-0.77%)
Jan 29, 2004
12.27
12.35
12.03
12.08
494,336
-0.25(-1.99%)
Jan 28, 2004
12.63
12.63
12.31
12.32
372,026
-0.25(-1.95%)
Jan 27, 2004
12.70
12.73
12.55
12.57
406,244
-0.13(-1.02%)
Jan 26, 2004
12.66
12.72
12.49
12.70
406,972
+0.02(+0.19%)
Jan 23, 2004
12.73
12.74
12.64
12.67
186,134
-0.06(-0.49%)
Jan 22, 2004
12.86
12.86
12.73
12.73
212,586
-0.13(-1.01%)
Jan 21, 2004
12.94
12.94
12.79
12.86
224,720
-0.06(-0.43%)
Jan 20, 2004
12.98
12.98
12.81
12.92
391,440
-0.06(-0.46%)
Jan 16, 2004
12.98
13.03
12.93
12.98
339,022
-0.01(-0.09%)
Jan 15, 2004
13.02
13.02
12.90
12.99
329,557
-0.07(-0.55%)
Jan 14, 2004
12.97
13.10
12.96
13.06
138,569
+0.09(+0.70%)
Jan 13, 2004
12.98
13.00
12.94
12.97
237,582
-0.01(-0.09%)
Jan 12, 2004
12.91
13.00
12.90
12.98
579,031
+0.05(+0.37%)
Jan 09, 2004
12.93
13.08
12.89
12.94
248,017
-0.01(-0.09%)
Jan 08, 2004
12.91
12.95
12.78
12.95
320,335
+0.08(+0.64%)
Jan 07, 2004
12.77
12.85
12.72
12.87
275,925
+0.06(+0.48%)
Jan 06, 2004
12.62
12.84
12.61
12.80
297,524
+0.17(+1.37%)
Jan 05, 2004
12.52
12.65
12.50
12.63
369,599
+0.07(+0.56%)
Jan 02, 2004
12.53
12.59
12.50
12.56
260,879
+0.02(+0.18%)
Dec 31, 2003
12.61
12.64
12.44
12.54
189,289
-0.07(-0.57%)
Dec 30, 2003
12.62
12.65
12.56
12.61
128,134
-0.04(-0.31%)
Dec 29, 2003
12.56
12.66
12.58
12.65
127,406
+0.09(+0.74%)
Dec 26, 2003
12.59
12.67
12.56
12.56
51,933
-0.07(-0.59%)
Dec 24, 2003
12.52
12.68
12.50
12.63
55,330
+0.13(+1.07%)
Dec 23, 2003
12.57
12.59
12.48
12.50
165,992
-0.11(-0.88%)
Dec 22, 2003
12.48
12.61
12.43
12.61
252,385
+0.14(+1.16%)
Dec 19, 2003
12.62
12.67
12.46
12.46
350,913
-0.20(-1.61%)
Dec 18, 2003
12.29
12.67
12.24
12.67
208,218
+0.35(+2.81%)
Dec 17, 2003
12.38
12.40
12.28
12.32
215,013
-0.00(-0.02%)
Dec 16, 2003
12.37
12.39
12.23
12.32
192,201
-0.09(-0.71%)
Dec 15, 2003
12.57
12.63
12.41
12.41
274,712
-0.16(-1.28%)
Dec 12, 2003
12.42
12.62
12.36
12.57
244,134
+0.15(+1.21%)
Dec 11, 2003
12.16
12.42
12.16
12.42
212,586
+0.27(+2.20%)
Dec 10, 2003
12.40
12.40
12.16
12.16
218,168
-0.25(-2.04%)
Dec 09, 2003
12.46
12.49
12.36
12.41
136,628
-0.01(-0.08%)
Dec 08, 2003
12.55
12.56
12.29
12.42
338,294
-0.12(-0.99%)
Dec 05, 2003
12.51
12.54
12.46
12.54
161,138
-0.01(-0.12%)
Dec 04, 2003
12.57
12.59
12.50
12.56
427,842
-0.02(-0.20%)
Dec 03, 2003
12.46
12.66
12.46
12.58
291,457
+0.13(+1.01%)
Dec 02, 2003
12.46
12.46
12.42
12.46
290,729
-0.01(-0.05%)
Dec 01, 2003
12.12
12.50
12.12
12.46
376,152
+0.34(+2.79%)
Nov 28, 2003
12.24
12.25
12.12
12.13
289,515
-0.14(-1.16%)
Nov 26, 2003
12.15
12.28
12.14
12.27
339,750
+0.11(+0.91%)
Nov 25, 2003
11.88
12.22
11.88
12.16
406,001
+0.32(+2.70%)
Nov 24, 2003
11.59
11.88
11.59
11.84
366,202
+0.29(+2.53%)
Nov 21, 2003
11.52
11.58
11.52
11.54
283,206
+0.07(+0.59%)
Nov 20, 2003
11.45
11.52
11.39
11.48
327,616
+0.01(+0.09%)
Nov 19, 2003
11.57
11.57
11.41
11.47
443,616
-0.10(-0.89%)
Nov 18, 2003
11.86
11.87
11.53
11.57
322,034
-0.25(-2.14%)
Nov 17, 2003
11.66
11.82
11.58
11.82
418,863
+0.03(+0.26%)
Nov 14, 2003
11.93
12.00
11.73
11.79
237,097
-0.21(-1.73%)
Nov 13, 2003
11.95
12.05
11.90
12.00
199,481
+0.04(+0.29%)
Nov 12, 2003
11.75
11.96
11.75
11.96
190,745
+0.23(+2.00%)
Nov 11, 2003
11.70
11.81
11.62
11.73
292,185
+0.02(+0.19%)
Nov 10, 2003
11.91
11.91
11.70
11.71
524,671
-0.17(-1.46%)
Nov 07, 2003
11.92
11.93
11.81
11.88
875,584
-0.19(-1.55%)
Nov 06, 2003
11.87
12.08
11.87
12.07
295,340
+0.18(+1.51%)
Nov 05, 2003
11.83
11.93
11.80
11.89
383,675
+0.07(+0.61%)
Nov 04, 2003
11.89
11.83
11.68
11.82
728,623
-0.07(-0.62%)
Nov 03, 2003
11.74
11.92
11.72
11.89
478,926
+0.07(+0.63%)
Oct 31, 2003
11.99
12.02
11.82
11.82
857,141
-0.15(-1.29%)
Oct 30, 2003
11.77
11.97
11.77
11.97
550,880
+0.20(+1.73%)
Oct 29, 2003
11.89
11.89
11.76
11.77
773,174
-0.12(-1.02%)
Oct 28, 2003
11.44
11.93
11.44
11.89
918,053
+0.41(+3.59%)
Oct 27, 2003
11.09
11.51
11.08
11.48
673,190
+0.42(+3.78%)
Oct 24, 2003
10.88
11.11
10.87
11.06
529,039
+0.06(+0.56%)
Oct 23, 2003
10.86
11.04
10.83
11.00
344,118
+0.14(+1.27%)
Oct 22, 2003
11.04
11.07
10.85
10.86
364,988
-0.22(-1.99%)
Oct 21, 2003
10.93
11.13
10.93
11.08
385,859
+0.15(+1.39%)
Oct 20, 2003
10.79
10.93
10.77
10.93
487,298
+0.14(+1.26%)
Oct 17, 2003
10.72
10.99
10.70
10.79
550,880
+0.07(+0.61%)
Oct 16, 2003
10.87
10.87
10.62
10.72
1,323,569
-0.17(-1.57%)
Oct 15, 2003
10.20
10.92
10.15
10.90
1,508,248
+1.25(+13.02%)
Oct 14, 2003
9.601
9.673
9.601
9.640
270,344
+0.05(+0.49%)
Oct 13, 2003
9.614
9.634
9.591
9.593
261,607
-0.02(-0.21%)
Oct 10, 2003
9.622
9.649
9.570
9.614
94,887
+0.03(+0.32%)
Oct 09, 2003
9.622
9.677
9.556
9.583
374,938
+0.00(+0.02%)
Oct 08, 2003
9.508
9.591
9.508
9.581
245,590
+0.10(+1.09%)
Oct 07, 2003
9.395
9.564
9.385
9.478
812,973
+0.07(+0.74%)
Oct 06, 2003
9.333
9.455
9.333
9.408
297,281
+0.08(+0.88%)
Oct 03, 2003
9.364
9.416
9.286
9.325
336,352
+0.00(+0.02%)
Oct 02, 2003
9.255
9.323
9.245
9.323
165,021
+0.07(+0.78%)
Oct 01, 2003
8.983
9.251
8.983
9.251
194,385
+0.26(+2.93%)
Sep 30, 2003
9.119
9.119
8.962
8.987
295,825
-0.14(-1.56%)
Sep 29, 2003
9.160
9.160
9.080
9.129
236,369
-0.01(-0.07%)
Sep 26, 2003
9.096
9.160
9.096
9.136
430,754
+0.01(+0.09%)
Sep 25, 2003
9.230
9.251
9.121
9.127
313,298
-0.12(-1.34%)
Sep 24, 2003
9.344
9.344
9.241
9.251
296,553
-0.09(-0.97%)
Sep 23, 2003
9.362
9.393
9.294
9.342
348,972
+0.03(+0.31%)
Sep 22, 2003
9.333
9.333
9.193
9.313
425,415
-0.04(-0.44%)
Sep 19, 2003
9.333
9.354
9.292
9.354
205,063
-0.01(-0.15%)
Sep 18, 2003
9.282
9.375
9.280
9.368
198,025
+0.08(+0.82%)
Sep 17, 2003
9.416
9.416
9.282
9.292
412,796
-0.14(-1.53%)
Sep 16, 2003
9.206
9.436
9.206
9.436
447,742
+0.23(+2.51%)
Sep 15, 2003
9.309
9.323
9.181
9.206
275,683
-0.10(-1.11%)
Sep 12, 2003
9.204
9.321
9.133
9.309
395,809
+0.11(+1.16%)
Sep 11, 2003
9.117
9.261
9.117
9.201
258,938
+0.08(+0.93%)
Sep 10, 2003
9.368
9.377
9.070
9.117
391,440
-0.23(-2.43%)
Sep 09, 2003
9.354
9.422
9.327
9.344
411,340
-0.04(-0.37%)
Sep 08, 2003
9.214
9.405
9.214
9.379
289,515
+0.21(+2.25%)
Sep 05, 2003
9.346
9.346
9.144
9.173
333,683
-0.17(-1.83%)
Sep 04, 2003
9.436
9.455
9.315
9.344
162,352
-0.12(-1.28%)
Sep 03, 2003
9.488
9.548
9.422
9.465
473,708
+0.02(+0.24%)
Sep 02, 2003
9.416
9.461
9.327
9.443
503,801
+0.07(+0.75%)
Aug 29, 2003
9.189
9.372
9.168
9.372
262,335
+0.16(+1.79%)
Aug 28, 2003
9.168
9.241
9.028
9.208
246,318
+0.08(+0.83%)
Aug 27, 2003
9.045
9.158
8.987
9.131
205,306
+0.09(+1.05%)
Aug 26, 2003
9.045
9.086
8.991
9.037
394,595
-0.05(-0.57%)
Aug 25, 2003
9.035
9.109
9.035
9.088
242,193
+0.01(+0.14%)
Aug 22, 2003
9.323
9.323
9.076
9.076
228,603
-0.17(-1.85%)
Aug 21, 2003
9.168
9.267
9.158
9.247
171,331
+0.10(+1.10%)
Aug 20, 2003
9.189
9.249
9.086
9.146
567,140
-0.06(-0.60%)
Aug 19, 2003
9.127
9.201
9.107
9.201
286,360
+0.11(+1.16%)
Aug 18, 2003
9.199
9.199
9.024
9.096
376,637
-0.12(-1.25%)
Aug 15, 2003
9.051
9.212
9.024
9.212
88,092
+0.11(+1.15%)
Aug 14, 2003
9.131
9.142
9.022
9.107
386,344
+0.01(+0.14%)
Aug 13, 2003
9.028
9.094
8.989
9.094
221,808
+0.05(+0.52%)
Aug 12, 2003
9.035
9.047
8.952
9.047
179,824
+0.04(+0.48%)
Aug 11, 2003
9.004
9.117
8.944
9.004
181,523
+0.04(+0.46%)
Aug 08, 2003
8.952
9.014
8.921
8.962
207,490
+0.01(+0.09%)
Aug 07, 2003
8.962
9.006
8.882
8.954
393,624
+0.07(+0.81%)
Aug 06, 2003
8.952
8.975
8.787
8.882
388,043
-0.05(-0.58%)
Aug 05, 2003
9.024
9.030
8.919
8.934
426,871
-0.05(-0.50%)
Aug 04, 2003
8.911
9.010
8.806
8.979
388,286
+0.04(+0.41%)
Aug 01, 2003
9.014
9.028
8.897
8.942
354,068
-0.07(-0.80%)
Jul 31, 2003
9.024
9.065
8.942
9.014
404,788
+0.05(+0.57%)
Jul 30, 2003
8.983
8.993
8.907
8.962
416,922
+0.01(+0.07%)
Jul 29, 2003
9.065
9.065
8.921
8.956
310,143
-0.08(-0.87%)
Jul 28, 2003
9.086
9.123
8.987
9.035
279,565
-0.02(-0.20%)
Jul 25, 2003
9.127
9.214
8.864
9.053
1,115,836
-0.08(-0.83%)
Jul 24, 2003
9.210
9.278
9.096
9.129
515,935
-0.03(-0.34%)
Jul 23, 2003
9.177
9.181
9.049
9.160
354,068
-0.01(-0.11%)
Jul 22, 2003
9.096
9.181
9.053
9.171
300,921
+0.10(+1.14%)
Jul 21, 2003
9.121
9.146
9.008
9.068
350,428
-0.05(-0.50%)
Jul 18, 2003
9.068
9.127
9.030
9.113
294,854
+0.05(+0.52%)
Jul 17, 2003
9.148
9.247
9.014
9.065
494,579
-0.10(-1.06%)
Jul 16, 2003
9.096
9.282
9.088
9.162
334,168
+0.11(+1.18%)
Jul 15, 2003
9.239
9.267
9.012
9.055
199,967
-0.16(-1.77%)
Jul 14, 2003
9.189
9.323
9.148
9.218
249,716
+0.06(+0.65%)
Jul 11, 2003
9.014
9.245
9.014
9.158
226,176
+0.16(+1.76%)
Jul 10, 2003
9.272
9.302
8.975
9.000
396,294
-0.32(-3.45%)
Jul 09, 2003
9.335
9.360
9.265
9.321
307,716
-0.01(-0.15%)
Jul 08, 2003
9.282
9.377
9.220
9.335
353,825
+0.07(+0.71%)
Jul 07, 2003
9.272
9.478
9.212
9.269
736,772
+0.39(+4.34%)
Jul 03, 2003
8.911
8.956
8.866
8.884
126,678
-0.06(-0.65%)
Jul 02, 2003
8.777
8.942
8.777
8.942
535,834
+0.15(+1.69%)
Jul 01, 2003
8.680
8.808
8.629
8.794
899,367
+0.11(+1.23%)
Jun 30, 2003
8.857
8.868
8.509
8.686
1,930,752
-0.17(-1.91%)
Jun 27, 2003
9.014
9.049
8.855
8.855
437,307
-0.14(-1.53%)
Jun 26, 2003
9.068
9.086
8.962
8.993
506,227
-0.07(-0.82%)
Jun 25, 2003
8.995
9.109
8.985
9.068
566,654
+0.07(+0.82%)
Jun 24, 2003
8.954
9.041
8.942
8.993
368,871
+0.04(+0.44%)
Jun 23, 2003
9.160
9.160
8.864
8.954
423,231
-0.21(-2.25%)
Jun 20, 2003
9.251
9.344
9.160
9.160
609,609
-0.05(-0.49%)
Jun 19, 2003
9.282
9.331
9.086
9.206
509,625
-0.06(-0.60%)
Jun 18, 2003
9.313
9.405
9.253
9.261
353,825
-0.05(-0.55%)
Jun 17, 2003
9.405
9.405
9.189
9.313
575,876
-0.06(-0.68%)
Jun 16, 2003
9.148
9.377
9.131
9.377
461,089
+0.23(+2.55%)
Jun 13, 2003
9.323
9.323
9.109
9.144
389,256
-0.18(-1.92%)
Jun 12, 2003
9.478
9.478
9.274
9.323
254,327
-0.12(-1.31%)
Jun 11, 2003
9.302
9.467
9.199
9.447
313,540
+0.13(+1.42%)
Jun 10, 2003
9.315
9.375
9.197
9.315
475,893
+0.01(+0.09%)
Jun 09, 2003
9.333
9.405
9.272
9.307
302,620
-0.05(-0.51%)
Jun 06, 2003
9.381
9.529
9.335
9.354
536,320
-0.02(-0.26%)
Jun 05, 2003
9.488
9.488
9.335
9.379
404,545
-0.14(-1.45%)
Jun 04, 2003
9.395
9.517
9.364
9.517
368,143
+0.12(+1.25%)
Jun 03, 2003
9.313
9.405
9.282
9.399
285,147
+0.07(+0.71%)
Jun 02, 2003
9.323
9.478
9.313
9.333
337,323
+0.05(+0.51%)
May 30, 2003
9.096
9.286
9.096
9.286
330,771
+0.22(+2.39%)
May 29, 2003
9.107
9.191
8.983
9.070
378,093
-0.03(-0.34%)
May 28, 2003
9.096
9.142
9.055
9.101
294,854
+0.03(+0.34%)
May 27, 2003
8.777
9.088
8.777
9.070
357,465
+0.28(+3.14%)
May 23, 2003
8.777
8.837
8.738
8.794
183,222
+0.01(+0.07%)
May 22, 2003
8.754
8.839
8.678
8.787
221,565
+0.05(+0.59%)
May 21, 2003
8.754
8.802
8.658
8.736
221,808
-0.04(-0.45%)
May 20, 2003
8.767
8.845
8.736
8.775
286,846
+0.04(+0.40%)
May 19, 2003
8.962
8.962
8.740
8.740
487,784
-0.23(-2.62%)
May 16, 2003
9.086
9.144
8.971
8.975
516,177
-0.16(-1.78%)
May 15, 2003
9.210
9.261
9.045
9.138
464,972
-0.07(-0.72%)
May 14, 2003
9.313
9.323
9.187
9.204
530,253
-0.11(-1.13%)
May 13, 2003
9.354
9.354
9.276
9.309
250,444
-0.07(-0.79%)
May 12, 2003
9.323
9.385
9.282
9.383
188,076
+0.04(+0.37%)
May 09, 2003
9.317
9.412
9.286
9.348
198,753
+0.04(+0.44%)
May 08, 2003
9.284
9.372
9.251
9.307
235,641
-0.02(-0.20%)
May 07, 2003
9.323
9.410
9.302
9.325
395,081
-0.14(-1.48%)
May 06, 2003
9.379
9.478
9.364
9.465
187,348
+0.11(+1.14%)
May 05, 2003
9.416
9.475
9.307
9.358
244,620
-0.08(-0.83%)
May 02, 2003
9.230
9.475
9.230
9.436
198,268
+0.21(+2.23%)
May 01, 2003
9.323
9.323
9.148
9.230
200,452
-0.12(-1.23%)
Apr 30, 2003
9.377
9.436
9.232
9.346
396,537
-0.06(-0.66%)
Apr 29, 2003
9.457
9.554
9.397
9.408
293,641
-0.02(-0.20%)
Apr 28, 2003
9.236
9.496
9.222
9.426
225,933
+0.19(+2.05%)
Apr 25, 2003
9.302
9.304
9.171
9.236
429,298
-0.07(-0.77%)
Apr 24, 2003
9.393
9.475
9.288
9.309
314,997
-0.08(-0.88%)
Apr 23, 2003
9.467
9.467
9.302
9.391
406,972
-0.07(-0.78%)
Apr 22, 2003
9.315
9.475
9.302
9.465
347,273
+0.15(+1.59%)
Apr 21, 2003
9.261
9.375
9.230
9.317
391,440
+0.04(+0.38%)
Apr 17, 2003
9.127
9.313
9.127
9.282
582,671
+0.24(+2.67%)
Apr 16, 2003
9.201
9.272
9.008
9.041
339,507
-0.15(-1.64%)
Apr 15, 2003
8.608
9.191
8.608
9.191
800,111
+0.58(+6.77%)
Apr 14, 2003
8.437
8.623
8.437
8.608
161,624
+0.19(+2.30%)
Apr 11, 2003
8.550
8.618
8.375
8.414
210,645
-0.07(-0.80%)
Apr 10, 2003
8.499
8.585
8.458
8.482
195,356
-0.04(-0.44%)
Apr 09, 2003
8.499
8.674
8.495
8.519
182,494
+0.06(+0.73%)
Apr 08, 2003
8.705
8.705
8.425
8.458
401,390
-0.25(-2.84%)
Apr 07, 2003
8.509
8.857
8.509
8.705
286,360
+0.26(+3.05%)
Apr 04, 2003
8.633
8.695
8.427
8.447
325,917
-0.14(-1.68%)
Apr 03, 2003
8.695
8.738
8.581
8.592
231,758
-0.07(-0.76%)
Apr 02, 2003
8.396
8.695
8.396
8.658
285,632
+0.36(+4.29%)
Apr 01, 2003
8.342
8.373
8.190
8.301
314,997
-0.04(-0.49%)
Mar 31, 2003
8.375
8.435
8.200
8.342
442,160
-0.08(-1.00%)
Mar 28, 2003
8.371
8.464
8.318
8.427
248,017
+0.06(+0.66%)
Mar 27, 2003
8.344
8.427
8.280
8.371
259,908
-0.02(-0.27%)
Mar 26, 2003
8.532
8.532
8.311
8.394
387,800
-0.14(-1.62%)
Mar 25, 2003
8.623
8.672
8.482
8.532
474,194
-0.09(-1.05%)
Mar 24, 2003
8.814
8.814
8.546
8.623
437,064
-0.23(-2.63%)
Mar 21, 2003
8.653
8.884
8.612
8.855
496,520
+0.30(+3.57%)
Mar 20, 2003
8.983
8.983
8.336
8.550
972,171
-0.43(-4.82%)
Mar 19, 2003
8.921
9.008
8.864
8.983
266,703
+0.05(+0.60%)
Mar 18, 2003
8.818
9.045
8.818
8.930
345,089
+0.12(+1.38%)
Mar 17, 2003
8.412
8.849
8.367
8.808
396,537
+0.40(+4.70%)
Mar 14, 2003
8.396
8.513
8.361
8.412
323,248
+0.04(+0.52%)
Mar 13, 2003
8.138
8.369
8.138
8.369
394,352
+0.28(+3.52%)
Mar 12, 2003
8.159
8.180
8.039
8.085
204,578
-0.09(-1.13%)
Mar 11, 2003
8.239
8.272
8.149
8.177
228,603
-0.06(-0.75%)
Mar 10, 2003
8.451
8.451
8.198
8.239
273,741
-0.24(-2.82%)
Mar 07, 2003
8.303
8.590
8.303
8.478
321,306
+0.09(+1.08%)
Mar 06, 2003
8.571
8.575
8.365
8.388
145,607
-0.20(-2.37%)
Mar 05, 2003
8.592
8.647
8.493
8.592
246,318
-0.02(-0.22%)
Mar 04, 2003
8.723
8.728
8.587
8.610
222,051
-0.08(-0.97%)
Mar 03, 2003
8.808
8.878
8.610
8.695
289,515
-0.08(-0.96%)
Feb 28, 2003
8.950
9.105
8.750
8.779
410,855
-0.17(-1.91%)
Feb 27, 2003
8.684
8.989
8.653
8.950
407,943
+0.30(+3.43%)
Feb 26, 2003
8.818
8.831
8.602
8.653
271,800
-0.16(-1.80%)
Feb 25, 2003
8.695
8.837
8.623
8.812
328,829
+0.09(+1.04%)
Feb 24, 2003
8.859
8.859
8.719
8.721
271,557
-0.13(-1.44%)
Feb 21, 2003
8.818
8.880
8.767
8.849
361,591
+0.04(+0.44%)
Feb 20, 2003
8.880
8.969
8.744
8.810
435,365
-0.06(-0.70%)
Feb 19, 2003
8.993
8.993
8.787
8.872
322,277
-0.12(-1.33%)
Feb 18, 2003
8.715
9.008
8.715
8.991
308,930
+0.32(+3.66%)
Feb 14, 2003
8.645
8.705
8.519
8.674
335,382
+0.03(+0.33%)
Feb 13, 2003
8.509
8.773
8.499
8.645
396,051
+0.14(+1.62%)
Feb 12, 2003
8.557
8.651
8.435
8.507
282,235
-0.03(-0.34%)
Feb 11, 2003
8.746
8.767
8.468
8.536
435,123
-0.17(-1.96%)
Feb 10, 2003
8.602
8.769
8.602
8.707
345,331
+0.13(+1.46%)
Feb 07, 2003
8.829
8.969
8.579
8.581
484,629
-0.21(-2.37%)
Feb 06, 2003
8.283
8.808
8.283
8.789
1,006,874
+0.54(+6.49%)
Feb 05, 2003
8.283
8.530
8.239
8.254
454,537
+0.02(+0.20%)
Feb 04, 2003
8.437
8.437
8.194
8.237
491,667
-0.22(-2.61%)
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.