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
EMC Corp
(NY:
)
N/A
UNCHANGED
Last Price
Updated:
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 31, 2003
7.310
7.700
7.300
7.700
15,782,000
+0.18(+2.39%)
Jan 30, 2003
7.790
7.880
7.410
7.520
10,843,700
-0.26(-3.34%)
Jan 29, 2003
7.600
7.780
7.480
7.780
16,873,700
+0.06(+0.78%)
Jan 28, 2003
7.250
7.760
7.170
7.720
19,861,300
+0.66(+9.35%)
Jan 27, 2003
6.830
7.180
6.830
7.060
11,334,600
-0.08(-1.12%)
Jan 24, 2003
7.650
7.650
7.120
7.140
16,659,100
-0.41(-5.43%)
Jan 23, 2003
7.100
7.640
7.070
7.550
24,414,800
+0.57(+8.17%)
Jan 22, 2003
6.860
7.000
6.840
6.980
17,049,000
+0.12(+1.75%)
Jan 21, 2003
6.900
7.080
6.750
6.860
13,727,600
-0.04(-0.58%)
Jan 17, 2003
6.970
7.070
6.790
6.900
23,072,700
-0.46(-6.25%)
Jan 16, 2003
7.480
7.530
7.240
7.360
16,977,700
-0.21(-2.77%)
Jan 15, 2003
7.880
7.920
7.500
7.570
17,983,000
-0.23(-2.95%)
Jan 14, 2003
7.690
7.880
7.630
7.800
26,462,400
+0.10(+1.30%)
Jan 13, 2003
8.230
8.280
7.660
7.700
26,945,100
-0.19(-2.41%)
Jan 10, 2003
7.780
8.030
7.580
7.890
19,913,000
+0.07(+0.90%)
Jan 09, 2003
7.620
8.000
7.610
7.820
26,115,600
+0.37(+4.97%)
Jan 08, 2003
7.400
7.650
7.250
7.450
18,604,100
-0.02(-0.27%)
Jan 07, 2003
7.400
7.570
7.240
7.470
37,554,400
+0.67(+9.85%)
Jan 06, 2003
6.600
6.940
6.600
6.800
18,327,000
+0.41(+6.42%)
Jan 03, 2003
6.260
6.460
6.200
6.390
13,982,200
+0.04(+0.63%)
Jan 02, 2003
6.170
6.550
5.980
6.350
17,068,300
+0.21(+3.42%)
Dec 31, 2002
5.890
6.150
5.850
6.140
12,965,800
+0.07(+1.15%)
Dec 30, 2002
6.010
6.070
5.840
6.070
11,975,200
+0.06(+1.00%)
Dec 27, 2002
6.020
6.110
6.000
6.010
6,839,500
-0.24(-3.84%)
Dec 26, 2002
6.050
6.250
6.050
6.250
7,298,200
+0.25(+4.17%)
Dec 24, 2002
6.050
6.210
6.000
6.000
4,205,800
-0.21(-3.38%)
Dec 23, 2002
6.030
6.280
5.990
6.210
9,509,300
+0.06(+0.98%)
Dec 20, 2002
5.920
6.180
5.830
6.150
19,189,200
+0.38(+6.59%)
Dec 19, 2002
5.870
6.860
5.740
5.770
15,260,300
-0.23(-3.83%)
Dec 18, 2002
6.300
6.430
5.990
6.000
16,592,700
-0.53(-8.12%)
Dec 17, 2002
6.250
6.730
6.250
6.530
15,038,700
+0.13(+2.03%)
Dec 16, 2002
6.250
6.400
6.180
6.400
11,806,900
+0.15(+2.40%)
Dec 13, 2002
6.320
6.450
6.180
6.250
9,486,000
-0.42(-6.30%)
Dec 12, 2002
6.380
6.680
6.360
6.670
11,350,700
+0.31(+4.87%)
Dec 11, 2002
6.160
6.460
6.120
6.360
8,733,300
+0.06(+0.95%)
Dec 10, 2002
6.300
6.470
6.120
6.300
13,056,600
-0.03(-0.47%)
Dec 09, 2002
6.360
6.490
6.300
6.330
10,752,000
-0.34(-5.10%)
Dec 06, 2002
6.400
6.680
6.350
6.670
10,151,600
+0.04(+0.60%)
Dec 05, 2002
6.700
6.740
6.410
6.630
13,764,900
+0.13(+2.00%)
Dec 04, 2002
6.200
6.720
6.000
6.500
16,100,100
+0.00(+0.00%)
Dec 03, 2002
6.820
7.020
6.300
6.500
20,747,800
-0.75(-10.34%)
Dec 02, 2002
7.640
7.700
6.940
7.250
22,225,500
-0.08(-1.09%)
Nov 29, 2002
7.510
7.690
7.160
7.330
8,179,900
-0.17(-2.27%)
Nov 27, 2002
6.890
7.500
6.890
7.500
20,471,300
+0.61(+8.85%)
Nov 26, 2002
6.950
7.080
6.800
6.890
17,380,300
-0.10(-1.43%)
Nov 25, 2002
6.550
7.010
6.510
6.990
17,620,000
+0.59(+9.22%)
Nov 22, 2002
6.600
6.790
6.400
6.400
16,507,000
-0.45(-6.57%)
Nov 21, 2002
6.650
7.000
6.450
6.850
28,043,600
+0.51(+8.04%)
Nov 20, 2002
6.250
6.400
6.100
6.340
14,507,300
+0.24(+3.93%)
Nov 19, 2002
6.300
6.470
6.020
6.100
17,189,100
-0.64(-9.50%)
Nov 18, 2002
6.340
6.840
6.340
6.740
19,837,400
+0.41(+6.48%)
Nov 15, 2002
6.250
6.500
6.110
6.330
20,224,100
-0.20(-3.06%)
Nov 14, 2002
6.010
6.580
6.000
6.530
25,632,300
+0.77(+13.37%)
Nov 13, 2002
5.500
5.920
5.500
5.760
15,684,400
+0.21(+3.78%)
Nov 12, 2002
5.300
5.700
5.261
5.550
12,472,100
+0.38(+7.35%)
Nov 11, 2002
5.300
5.500
5.140
5.170
8,214,300
-0.28(-5.14%)
Nov 08, 2002
5.750
5.900
5.230
5.450
13,358,000
-0.31(-5.38%)
Nov 07, 2002
6.000
6.080
5.730
5.760
10,525,700
-0.40(-6.49%)
Nov 06, 2002
5.960
6.280
5.860
6.160
18,033,200
+0.32(+5.48%)
Nov 05, 2002
5.550
5.910
5.530
5.840
9,972,900
-0.11(-1.85%)
Nov 04, 2002
5.780
5.950
5.551
5.950
17,833,200
+0.51(+9.37%)
Nov 01, 2002
5.170
5.690
5.050
5.440
15,312,100
+0.33(+6.46%)
Oct 31, 2002
5.330
5.340
5.080
5.110
11,580,200
-0.12(-2.29%)
Oct 30, 2002
5.140
5.400
5.000
5.230
13,203,600
+0.18(+3.56%)
Oct 29, 2002
5.050
5.180
4.780
5.050
10,108,700
+0.05(+1.00%)
Oct 28, 2002
5.620
5.700
4.920
5.000
17,614,100
-0.42(-7.75%)
Oct 25, 2002
4.910
5.480
4.910
5.420
13,377,700
+0.37(+7.33%)
Oct 24, 2002
5.470
5.480
4.900
5.050
13,070,400
-0.06(-1.17%)
Oct 23, 2002
4.840
5.300
4.760
5.110
15,790,600
+0.31(+6.46%)
Oct 22, 2002
4.400
4.850
4.360
4.800
10,867,200
+0.17(+3.67%)
Oct 21, 2002
4.110
4.630
4.000
4.630
8,070,000
+0.22(+4.99%)
Oct 18, 2002
4.510
4.510
4.200
4.410
16,441,600
-0.19(-4.13%)
Oct 17, 2002
4.900
5.170
4.500
4.600
20,609,000
-0.16(-3.36%)
Oct 16, 2002
4.950
4.990
4.720
4.760
10,186,200
-0.35(-6.85%)
Oct 15, 2002
4.800
5.140
4.750
5.110
17,159,000
+0.64(+14.32%)
Oct 14, 2002
4.420
4.530
4.340
4.470
6,753,600
-0.14(-3.04%)
Oct 11, 2002
4.490
4.710
4.320
4.610
15,285,600
+0.45(+10.82%)
Oct 10, 2002
4.000
4.260
3.950
4.160
16,615,400
+0.03(+0.73%)
Oct 09, 2002
3.820
4.140
3.800
4.130
17,513,000
+0.13(+3.25%)
Oct 08, 2002
4.000
4.130
3.710
4.000
20,955,400
-0.15(-3.61%)
Oct 07, 2002
3.830
4.150
3.800
4.150
25,390,300
+0.32(+8.36%)
Oct 04, 2002
4.430
4.470
3.670
3.830
69,616,496
-1.05(-21.52%)
Oct 02, 2002
4.880
5.090
4.700
4.880
16,619,300
+0.00(+0.00%)
Oct 01, 2002
4.750
5.070
4.650
4.880
22,500,400
+0.31(+6.78%)
Sep 30, 2002
4.610
4.750
4.450
4.570
27,075,200
-0.43(-8.60%)
Sep 27, 2002
5.200
5.370
5.000
5.000
16,235,600
-0.25(-4.76%)
Sep 26, 2002
5.960
6.060
4.990
5.250
23,845,300
-0.76(-12.65%)
Sep 25, 2002
5.720
6.090
5.720
6.010
10,626,100
+0.30(+5.25%)
Sep 24, 2002
5.520
5.950
5.500
5.710
10,890,800
-0.08(-1.38%)
Sep 23, 2002
5.500
5.790
5.450
5.790
13,594,900
-0.01(-0.17%)
Sep 20, 2002
5.640
5.800
5.510
5.800
21,162,600
+0.44(+8.21%)
Sep 19, 2002
5.200
5.570
5.170
5.360
20,044,500
-0.04(-0.74%)
Sep 18, 2002
5.680
5.840
5.300
5.400
22,224,800
-0.46(-7.85%)
Sep 17, 2002
6.000
6.200
5.780
5.860
12,835,600
-0.14(-2.33%)
Sep 16, 2002
6.300
6.360
5.980
6.000
13,511,900
-0.48(-7.41%)
Sep 13, 2002
6.700
6.700
6.420
6.480
8,187,400
-0.26(-3.86%)
Sep 12, 2002
6.840
6.900
6.660
6.740
12,937,400
-0.06(-0.88%)
Sep 11, 2002
6.550
6.880
6.550
6.800
10,686,800
+0.28(+4.29%)
Sep 10, 2002
6.390
6.710
6.390
6.520
17,262,200
+0.13(+2.03%)
Sep 09, 2002
6.250
6.440
5.960
6.390
61,000,000
-0.02(-0.31%)
Sep 06, 2002
7.000
7.100
6.400
6.410
18,016,000
-0.48(-6.97%)
Sep 05, 2002
6.620
7.040
6.590
6.890
13,685,100
+0.02(+0.29%)
Sep 04, 2002
6.450
6.880
6.400
6.870
11,150,900
+0.51(+8.02%)
Sep 03, 2002
6.600
6.970
6.340
6.360
10,295,500
-0.40(-5.92%)
Aug 30, 2002
6.980
7.000
6.750
6.760
8,201,400
-0.26(-3.70%)
Aug 29, 2002
6.760
7.130
6.750
7.020
12,339,000
+0.00(+0.00%)
Aug 28, 2002
7.440
7.500
7.010
7.020
12,373,800
-0.76(-9.77%)
Aug 27, 2002
8.000
8.010
7.550
7.780
7,578,300
-0.17(-2.14%)
Aug 26, 2002
7.650
7.980
7.620
7.950
8,118,700
+0.20(+2.58%)
Aug 23, 2002
8.250
8.250
7.640
7.750
9,828,400
-0.75(-8.82%)
Aug 22, 2002
7.920
8.500
7.900
8.500
12,190,100
+0.48(+5.99%)
Aug 21, 2002
7.740
8.020
7.500
8.020
11,590,500
+0.42(+5.53%)
Aug 20, 2002
7.280
7.810
7.220
7.600
11,586,700
+0.41(+5.70%)
Aug 16, 2002
7.010
7.390
7.010
7.190
8,292,300
-0.10(-1.37%)
Aug 15, 2002
7.010
7.300
6.910
7.290
12,335,600
+0.10(+1.39%)
Aug 14, 2002
6.600
7.200
6.560
7.190
10,203,600
+0.57(+8.61%)
Aug 13, 2002
6.610
6.890
6.450
6.620
8,598,700
-0.20(-2.93%)
Aug 12, 2002
6.660
6.900
6.610
6.820
7,560,700
-0.13(-1.87%)
Aug 07, 2002
6.930
7.130
6.250
6.950
10,270,800
+0.24(+3.58%)
Aug 06, 2002
6.450
6.950
6.500
6.710
10,991,800
+0.41(+6.51%)
Aug 05, 2002
6.780
6.830
6.300
6.300
10,045,500
-0.27(-4.11%)
Aug 02, 2002
7.000
7.100
6.490
6.570
15,630,300
-0.73(-10.00%)
Aug 01, 2002
7.400
7.350
7.060
7.300
10,842,800
-0.20(-2.67%)
Jul 31, 2002
7.830
7.850
7.230
7.500
12,833,600
-0.40(-5.06%)
Jul 30, 2002
7.260
8.000
7.250
7.900
12,843,500
+0.25(+3.27%)
Jul 29, 2002
7.080
7.650
7.030
7.650
13,753,200
+0.82(+12.01%)
Jul 26, 2002
7.100
7.200
6.700
6.830
14,042,100
-0.13(-1.87%)
Jul 25, 2002
7.200
7.500
6.850
6.960
15,571,300
-0.74(-9.61%)
Jul 24, 2002
6.800
7.700
6.750
7.700
19,291,800
+0.62(+8.76%)
Jul 23, 2002
7.020
7.420
6.970
7.080
17,692,200
-0.06(-0.84%)
Jul 22, 2002
7.800
8.090
6.900
7.140
24,586,200
-0.96(-11.85%)
Jul 19, 2002
7.940
8.300
7.900
8.100
15,652,200
-0.53(-6.14%)
Jul 17, 2002
9.300
9.410
8.300
8.630
19,875,600
+0.08(+0.94%)
Jul 12, 2002
8.330
8.700
8.200
8.550
23,423,700
+0.40(+4.91%)
Jul 11, 2002
7.660
8.150
7.580
8.150
25,886,000
+0.35(+4.49%)
Jul 10, 2002
7.760
7.890
7.600
7.800
16,463,500
+0.13(+1.69%)
Jul 09, 2002
7.280
7.800
7.280
7.670
14,558,400
+0.25(+3.37%)
Jul 08, 2002
7.460
7.890
7.450
7.420
9,187,900
-0.10(-1.33%)
Jul 05, 2002
7.400
7.840
7.390
7.520
10,363,700
+0.14(+1.90%)
Jul 04, 2002
6.700
7.400
6.700
7.380
13,910,500
+0.00(+0.00%)
Jul 03, 2002
6.700
7.400
6.700
7.380
13,909,700
+0.57(+8.37%)
Jul 02, 2002
6.950
7.010
6.700
6.810
13,415,100
-0.27(-3.81%)
Jul 01, 2002
7.450
7.590
6.960
7.080
11,599,100
-0.47(-6.23%)
Jun 28, 2002
7.210
7.600
7.190
7.550
24,428,400
+0.33(+4.57%)
Jun 27, 2002
6.980
7.250
6.700
7.220
17,096,200
+0.43(+6.33%)
Jun 26, 2002
5.900
6.800
5.850
6.790
14,741,700
+0.29(+4.46%)
Jun 25, 2002
6.860
7.000
6.350
6.500
13,540,800
+0.22(+3.50%)
Jun 21, 2002
6.050
6.610
6.050
6.280
21,728,000
-0.14(-2.18%)
Jun 20, 2002
6.840
6.890
6.390
6.420
12,880,800
-0.43(-6.28%)
Jun 19, 2002
7.000
7.140
6.770
6.850
9,297,600
-0.24(-3.39%)
Jun 18, 2002
7.050
7.250
7.010
7.090
7,707,900
-0.07(-0.98%)
Jun 17, 2002
7.030
7.280
7.000
7.160
8,929,300
+0.20(+2.87%)
Jun 14, 2002
6.750
7.020
6.670
6.960
12,336,400
+0.06(+0.87%)
Jun 12, 2002
6.900
7.020
6.520
6.900
19,519,800
-0.08(-1.15%)
Jun 11, 2002
7.120
7.600
6.930
6.980
13,224,700
-0.24(-3.32%)
Jun 10, 2002
7.250
7.490
7.150
7.220
12,587,700
-0.11(-1.50%)
Jun 07, 2002
6.800
7.350
6.800
7.330
15,618,500
+0.05(+0.69%)
Jun 06, 2002
7.250
7.540
7.090
7.280
21,842,800
+0.10(+1.39%)
Jun 05, 2002
7.200
7.200
6.880
7.180
10,889,500
-0.07(-0.97%)
May 31, 2002
7.210
7.580
7.070
7.250
18,702,600
-0.31(-4.10%)
May 29, 2002
7.570
7.720
7.520
7.560
10,121,600
-0.16(-2.07%)
May 28, 2002
7.610
7.720
7.520
7.720
10,964,200
+0.06(+0.78%)
May 27, 2002
7.810
7.820
7.610
7.660
7,993,000
+0.00(+0.00%)
May 24, 2002
7.810
7.820
7.610
7.660
7,991,500
-0.31(-3.89%)
May 23, 2002
7.900
7.990
7.730
7.970
14,734,700
-0.03(-0.38%)
May 22, 2002
7.510
8.000
7.480
8.000
13,139,600
+0.32(+4.17%)
May 21, 2002
7.860
7.940
7.550
7.680
17,331,600
-0.12(-1.54%)
May 20, 2002
8.000
8.000
7.700
7.800
14,420,200
-0.34(-4.18%)
May 17, 2002
8.100
8.210
7.960
8.140
16,656,300
+0.25(+3.17%)
May 16, 2002
7.900
8.070
7.830
7.890
10,894,900
-0.11(-1.38%)
May 15, 2002
7.860
8.200
7.710
8.000
20,829,500
-0.12(-1.48%)
May 14, 2002
7.990
8.220
7.750
8.120
28,954,700
+0.64(+8.56%)
May 13, 2002
7.490
7.700
7.410
7.480
20,157,200
+0.03(+0.40%)
May 10, 2002
7.980
7.990
7.430
7.450
16,255,700
-0.42(-5.34%)
May 09, 2002
8.220
8.350
7.840
7.870
17,728,500
-0.43(-5.18%)
May 08, 2002
8.130
8.500
8.110
8.300
29,450,000
+0.61(+7.93%)
May 07, 2002
7.740
8.000
7.350
7.690
27,897,300
-0.01(-0.13%)
May 06, 2002
7.900
8.070
7.620
7.700
19,131,500
-0.31(-3.87%)
May 03, 2002
8.150
8.230
7.900
8.010
30,115,300
-0.34(-4.07%)
May 02, 2002
8.870
8.980
8.270
8.350
24,006,800
-0.85(-9.24%)
May 01, 2002
9.000
9.200
8.350
9.200
26,604,500
+0.06(+0.66%)
Apr 30, 2002
8.820
9.250
8.800
9.140
18,526,400
+0.02(+0.22%)
Apr 29, 2002
9.150
9.380
8.990
9.120
18,106,500
-0.01(-0.11%)
Apr 26, 2002
9.680
9.840
9.130
9.130
19,997,500
-0.47(-4.90%)
Apr 25, 2002
9.400
9.850
9.390
9.600
20,495,700
+0.09(+0.95%)
Apr 24, 2002
9.800
9.990
9.000
9.510
19,588,600
-0.28(-2.86%)
Apr 23, 2002
10.00
10.35
9.790
9.790
15,875,800
-0.26(-2.59%)
Apr 22, 2002
10.35
10.47
10.04
10.05
11,988,500
-0.74(-6.86%)
Apr 19, 2002
10.96
11.26
10.60
10.79
17,176,700
-0.21(-1.91%)
Apr 18, 2002
11.10
11.31
10.61
11.00
25,613,300
+0.60(+5.77%)
Apr 17, 2002
10.71
10.85
10.30
10.40
22,881,700
-0.52(-4.76%)
Apr 16, 2002
10.10
10.98
10.05
10.92
21,712,400
+1.10(+11.20%)
Apr 15, 2002
10.03
10.18
9.810
9.820
12,192,500
-0.32(-3.16%)
Apr 12, 2002
9.990
10.14
9.760
10.14
13,572,200
+0.40(+4.11%)
Apr 11, 2002
10.00
10.15
9.700
9.740
18,997,600
-0.44(-4.32%)
Apr 10, 2002
10.36
10.59
9.660
10.18
28,318,300
-0.18(-1.74%)
Apr 09, 2002
10.72
11.15
10.31
10.36
14,128,100
-0.44(-4.07%)
Apr 08, 2002
10.70
11.00
10.00
10.80
24,080,700
-0.32(-2.88%)
Apr 05, 2002
11.50
11.55
10.99
11.12
18,148,100
-0.59(-5.04%)
Apr 04, 2002
11.50
12.00
11.45
11.71
22,178,100
+0.26(+2.27%)
Apr 03, 2002
11.82
12.00
11.27
11.45
14,240,700
-0.37(-3.13%)
Apr 02, 2002
11.78
11.90
11.60
11.82
19,937,600
-0.38(-3.11%)
Apr 01, 2002
11.57
12.26
11.45
12.20
24,637,300
+0.28(+2.35%)
Mar 29, 2002
11.39
11.99
11.29
11.92
25,009,600
+0.00(+0.00%)
Mar 28, 2002
11.39
11.99
11.29
11.92
25,002,900
+0.78(+7.00%)
Mar 27, 2002
11.05
11.18
10.86
11.14
19,312,600
+0.44(+4.11%)
Mar 26, 2002
11.06
11.38
10.60
10.70
18,855,300
-0.34(-3.08%)
Mar 25, 2002
11.53
11.70
11.03
11.04
15,958,300
-0.56(-4.83%)
Mar 22, 2002
11.24
11.97
11.12
11.60
28,531,100
+0.36(+3.20%)
Mar 21, 2002
10.95
11.30
10.72
11.24
22,137,800
+0.56(+5.24%)
Mar 20, 2002
10.60
11.08
10.59
10.68
22,544,100
-0.17(-1.57%)
Mar 19, 2002
11.06
11.24
10.70
10.85
24,452,200
-0.31(-2.78%)
Mar 18, 2002
11.44
11.68
11.00
11.16
16,295,500
-0.28(-2.45%)
Mar 15, 2002
11.80
11.99
11.25
11.44
17,091,300
-0.27(-2.31%)
Mar 14, 2002
12.17
12.39
11.59
11.71
20,017,100
-0.36(-2.98%)
Mar 13, 2002
11.95
12.75
11.79
12.07
6,290,000
+0.02(+0.17%)
Mar 12, 2002
11.43
12.25
11.23
12.05
37,436,200
+0.30(+2.55%)
Mar 11, 2002
11.39
11.81
11.06
11.75
36,796,200
+0.44(+3.89%)
Mar 08, 2002
11.45
11.60
11.14
11.31
31,305,400
+0.29(+2.63%)
Mar 07, 2002
11.55
11.85
10.90
11.02
32,578,600
-0.28(-2.48%)
Mar 06, 2002
11.00
11.65
10.77
11.30
28,030,200
-0.25(-2.16%)
Mar 05, 2002
11.80
11.99
11.53
11.55
19,380,500
-0.50(-4.15%)
Mar 04, 2002
11.50
12.11
10.90
12.05
24,064,200
+0.63(+5.52%)
Mar 01, 2002
11.10
11.50
11.07
11.42
18,945,100
+0.50(+4.58%)
Feb 28, 2002
11.15
11.25
10.79
10.92
27,250,500
-0.43(-3.79%)
Feb 27, 2002
12.45
12.45
11.13
11.35
31,658,300
-0.61(-5.10%)
Feb 26, 2002
12.29
12.60
11.90
11.96
23,167,400
+0.00(+0.00%)
Feb 25, 2002
11.55
12.30
11.29
11.96
24,168,500
+0.86(+7.75%)
Feb 22, 2002
11.96
12.07
11.00
11.10
32,573,600
-0.86(-7.19%)
Feb 21, 2002
12.85
12.99
11.80
11.96
22,158,900
-1.24(-9.39%)
Feb 20, 2002
13.26
13.45
12.37
13.20
19,357,100
-0.05(-0.38%)
Feb 19, 2002
13.00
13.47
12.84
13.25
15,430,900
+0.06(+0.45%)
Feb 18, 2002
13.80
13.92
13.02
13.19
18,066,700
+0.00(+0.00%)
Feb 15, 2002
13.80
13.92
13.02
13.19
18,012,400
-0.71(-5.11%)
Feb 14, 2002
14.83
14.85
13.79
13.90
199,670,000
-0.59(-4.07%)
Feb 13, 2002
14.10
14.58
14.00
14.49
16,882,000
+0.49(+3.50%)
Feb 12, 2002
14.75
14.75
14.00
14.00
21,087,900
-1.04(-6.91%)
Feb 11, 2002
14.45
15.04
14.36
15.04
16,077,100
+0.67(+4.66%)
Feb 08, 2002
13.87
14.48
13.70
14.37
15,141,000
+0.61(+4.43%)
Feb 07, 2002
14.50
14.56
13.75
13.76
17,452,300
-0.74(-5.10%)
Feb 06, 2002
14.88
15.08
13.96
14.50
18,797,600
-0.38(-2.55%)
Feb 05, 2002
14.52
15.47
14.40
14.88
14,341,300
+0.05(+0.34%)
Feb 04, 2002
15.52
15.95
14.61
14.83
16,426,700
-0.97(-6.14%)
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.