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
Charles & Colvard
(NQ:
CTHR
)
2.180
-0.050 (-2.24%)
Streaming Delayed Price
Updated: 11:33 AM EDT, Jun 10, 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 31, 2003
3.136
3.149
3.046
3.149
16,375
+0.00(+0.02%)
Jan 30, 2003
3.104
3.148
3.040
3.148
16,250
+0.04(+1.42%)
Jan 29, 2003
3.174
3.174
3.104
3.104
8,625
-0.07(-2.22%)
Jan 28, 2003
3.110
3.174
3.110
3.174
8,750
-0.01(-0.20%)
Jan 27, 2003
3.181
3.200
3.136
3.181
9,125
-0.04(-1.39%)
Jan 24, 2003
3.206
3.226
3.136
3.226
11,125
-0.02(-0.59%)
Jan 23, 2003
3.194
3.296
3.194
3.245
23,625
+0.06(+1.81%)
Jan 22, 2003
3.418
3.418
3.136
3.187
5,625
-0.01(-0.40%)
Jan 21, 2003
3.290
3.456
3.200
3.200
19,000
-0.01(-0.40%)
Jan 17, 2003
3.296
3.296
3.206
3.213
12,375
-0.08(-2.52%)
Jan 16, 2003
3.213
3.322
3.168
3.296
25,500
+0.03(+0.98%)
Jan 15, 2003
3.213
3.264
3.168
3.264
30,750
+0.03(+0.99%)
Jan 14, 2003
3.251
3.251
3.206
3.232
7,375
-0.02(-0.59%)
Jan 13, 2003
3.296
3.328
3.206
3.251
19,000
-0.02(-0.59%)
Jan 10, 2003
3.296
3.296
3.194
3.270
24,000
+0.01(+0.41%)
Jan 09, 2003
3.194
3.258
3.194
3.257
11,625
+0.06(+1.78%)
Jan 08, 2003
3.149
3.200
3.136
3.200
13,125
-0.14(-4.20%)
Jan 07, 2003
3.270
3.347
3.232
3.340
7,125
+0.08(+2.53%)
Jan 06, 2003
3.360
3.360
3.200
3.258
6,000
+0.06(+2.00%)
Jan 03, 2003
3.296
3.392
3.174
3.194
24,500
-0.07(-2.16%)
Jan 02, 2003
3.450
3.456
3.264
3.264
13,875
-0.18(-5.20%)
Dec 31, 2002
3.040
3.456
3.040
3.443
20,875
+0.16(+4.89%)
Dec 30, 2002
3.200
3.283
3.136
3.283
21,500
-0.00(-0.02%)
Dec 27, 2002
3.328
3.354
3.200
3.283
30,250
-0.12(-3.39%)
Dec 26, 2002
3.334
3.398
3.296
3.398
10,000
-0.01(-0.38%)
Dec 24, 2002
3.328
3.424
3.213
3.411
22,750
-0.04(-1.30%)
Dec 23, 2002
3.610
3.712
3.232
3.456
47,500
-0.20(-5.59%)
Dec 20, 2002
3.610
3.667
3.507
3.661
12,375
-0.04(-1.21%)
Dec 19, 2002
3.603
3.706
3.507
3.706
33,625
+0.06(+1.76%)
Dec 18, 2002
3.840
3.840
3.584
3.642
13,000
-0.10(-2.57%)
Dec 17, 2002
3.802
3.872
3.686
3.738
60,000
-0.01(-0.17%)
Dec 16, 2002
3.680
3.770
3.597
3.744
25,250
+0.11(+2.99%)
Dec 13, 2002
3.533
3.667
3.507
3.635
21,375
+0.12(+3.46%)
Dec 12, 2002
3.558
3.558
3.430
3.514
26,250
+0.05(+1.48%)
Dec 11, 2002
3.552
3.565
3.430
3.462
16,500
-0.09(-2.52%)
Dec 10, 2002
3.533
3.712
3.533
3.552
15,875
-0.11(-3.12%)
Dec 09, 2002
3.770
3.840
3.603
3.667
24,500
-0.14(-3.71%)
Dec 06, 2002
3.814
3.821
3.782
3.808
2,875
+0.05(+1.36%)
Dec 05, 2002
3.846
3.846
3.744
3.757
12,750
-0.07(-1.92%)
Dec 04, 2002
3.840
3.856
3.744
3.830
21,375
-0.06(-1.56%)
Dec 03, 2002
4.058
4.058
3.744
3.891
63,750
-0.01(-0.33%)
Dec 02, 2002
3.968
4.173
3.885
3.904
209,625
+0.10(+2.71%)
Nov 29, 2002
3.520
3.802
3.520
3.801
60,625
+0.23(+6.45%)
Nov 27, 2002
3.514
3.610
3.488
3.571
30,250
+0.10(+2.93%)
Nov 26, 2002
3.354
3.520
3.270
3.469
44,875
+0.13(+3.83%)
Nov 25, 2002
3.238
3.360
3.232
3.341
26,000
+0.01(+0.38%)
Nov 22, 2002
3.328
3.354
3.226
3.328
22,500
+0.08(+2.42%)
Nov 21, 2002
3.110
3.322
3.110
3.249
33,875
+0.09(+2.98%)
Nov 20, 2002
3.153
3.296
3.085
3.155
32,875
-0.01(-0.19%)
Nov 19, 2002
3.187
3.194
3.034
3.161
33,000
-0.03(-0.82%)
Nov 18, 2002
3.136
3.219
2.880
3.187
68,250
+0.04(+1.22%)
Nov 15, 2002
3.238
3.290
3.008
3.149
36,375
-0.05(-1.58%)
Nov 14, 2002
3.168
3.200
3.136
3.199
55,375
+0.06(+2.02%)
Nov 13, 2002
3.066
3.168
3.046
3.136
62,875
+0.07(+2.30%)
Nov 12, 2002
2.950
3.072
2.886
3.066
15,125
+0.11(+3.68%)
Nov 11, 2002
2.976
2.995
2.912
2.957
23,875
+0.08(+2.67%)
Nov 08, 2002
2.880
2.944
2.854
2.880
32,500
-0.04(-1.32%)
Nov 07, 2002
2.918
2.944
2.880
2.918
31,125
-0.03(-0.87%)
Nov 06, 2002
2.880
3.002
2.880
2.944
43,750
+0.06(+2.22%)
Nov 05, 2002
2.912
2.912
2.400
2.880
18,875
-0.02(-0.66%)
Nov 04, 2002
3.040
3.072
2.886
2.899
14,500
-0.14(-4.61%)
Nov 01, 2002
2.714
3.039
2.656
3.039
63,625
+0.32(+11.74%)
Oct 31, 2002
2.720
2.752
2.682
2.720
18,375
-0.03(-1.16%)
Oct 30, 2002
2.758
2.912
2.656
2.752
21,468
-0.13(-4.44%)
Oct 29, 2002
2.880
2.912
2.720
2.880
6,843
+0.09(+3.09%)
Oct 28, 2002
2.880
2.912
2.790
2.794
9,750
-0.09(-3.00%)
Oct 25, 2002
2.880
2.880
2.810
2.880
11,875
+0.01(+0.45%)
Oct 24, 2002
2.694
2.912
2.694
2.867
28,000
+0.04(+1.38%)
Oct 23, 2002
2.630
2.848
2.630
2.828
9,000
+0.15(+5.72%)
Oct 22, 2002
2.816
2.950
2.656
2.675
21,375
-0.06(-2.11%)
Oct 21, 2002
2.886
3.034
2.656
2.733
35,250
-0.14(-4.84%)
Oct 18, 2002
2.867
3.360
2.816
2.872
112,875
+0.06(+1.98%)
Oct 17, 2002
2.560
2.861
2.560
2.816
68,875
+0.26(+10.28%)
Oct 16, 2002
2.714
2.714
2.496
2.554
15,125
+0.03(+1.06%)
Oct 15, 2002
2.579
2.720
2.413
2.527
15,000
-0.03(-1.30%)
Oct 14, 2002
2.406
2.560
2.406
2.560
35,500
+0.00(+0.00%)
Oct 11, 2002
2.528
2.560
2.528
2.560
4,500
+0.06(+2.56%)
Oct 10, 2002
2.432
2.560
2.400
2.496
22,750
+0.03(+1.30%)
Oct 09, 2002
2.426
2.464
2.342
2.464
22,812
+0.01(+0.61%)
Oct 08, 2002
2.566
2.618
2.368
2.449
60,750
-0.05(-1.88%)
Oct 07, 2002
2.611
2.624
2.483
2.496
49,000
-0.12(-4.41%)
Oct 04, 2002
2.554
2.765
2.528
2.611
92,375
+0.05(+2.07%)
Oct 03, 2002
2.560
2.566
2.528
2.558
15,750
-0.00(-0.06%)
Oct 02, 2002
2.560
2.624
2.426
2.560
10,625
-0.04(-1.57%)
Oct 01, 2002
2.573
2.656
2.554
2.601
15,625
-0.04(-1.34%)
Sep 30, 2002
2.643
2.643
2.566
2.636
12,000
-0.05(-1.93%)
Sep 27, 2002
2.598
2.784
2.573
2.688
20,125
-0.00(-0.12%)
Sep 26, 2002
2.752
2.752
2.592
2.691
4,625
-0.01(-0.36%)
Sep 25, 2002
2.573
2.733
2.554
2.701
25,500
+0.13(+4.98%)
Sep 24, 2002
2.592
2.605
2.528
2.573
48,500
-0.08(-2.90%)
Sep 23, 2002
2.579
2.669
2.579
2.650
4,250
-0.04(-1.64%)
Sep 20, 2002
2.534
2.694
2.528
2.694
23,375
+0.12(+4.47%)
Sep 19, 2002
2.592
2.592
2.496
2.579
18,625
-0.01(-0.52%)
Sep 18, 2002
2.630
2.630
2.534
2.592
3,875
-0.03(-1.22%)
Sep 17, 2002
2.592
2.745
2.592
2.624
6,875
+0.03(+1.17%)
Sep 16, 2002
2.534
2.624
2.534
2.594
9,250
+0.00(+0.06%)
Sep 13, 2002
2.790
2.790
2.592
2.592
17,500
-0.16(-5.81%)
Sep 12, 2002
2.739
2.874
2.688
2.752
51,750
+0.03(+1.18%)
Sep 11, 2002
2.630
2.726
2.630
2.720
10,375
+0.03(+1.19%)
Sep 10, 2002
2.618
2.688
2.618
2.688
7,875
+0.08(+3.19%)
Sep 09, 2002
2.592
2.687
2.579
2.605
43,875
+0.01(+0.46%)
Sep 06, 2002
2.688
2.688
2.579
2.593
787,500
-0.06(-2.37%)
Sep 05, 2002
2.586
2.656
2.586
2.656
17,250
-0.03(-1.19%)
Sep 04, 2002
2.688
2.688
2.573
2.688
17,625
+0.00(+0.00%)
Sep 03, 2002
2.547
2.688
2.547
2.688
4,125
+0.00(+0.00%)
Aug 30, 2002
2.566
2.688
2.560
2.688
2,500
+0.06(+2.44%)
Aug 29, 2002
2.624
2.688
2.624
2.624
14,750
-0.06(-2.12%)
Aug 28, 2002
2.632
2.682
2.624
2.681
7,000
-0.03(-1.18%)
Aug 27, 2002
2.719
2.719
2.566
2.713
6,375
+0.02(+0.93%)
Aug 26, 2002
2.746
2.809
2.663
2.688
15,375
-0.05(-1.87%)
Aug 23, 2002
2.490
2.739
2.483
2.739
107,250
+0.24(+9.72%)
Aug 22, 2002
2.534
2.560
2.400
2.497
27,375
-0.06(-2.50%)
Aug 21, 2002
2.548
2.687
2.548
2.561
18,250
-0.10(-3.80%)
Aug 20, 2002
2.744
2.744
2.554
2.662
15,625
+0.04(+1.69%)
Aug 16, 2002
2.560
2.618
2.560
2.618
14,875
+0.06(+2.25%)
Aug 15, 2002
2.618
2.618
2.504
2.560
6,500
+0.00(+0.00%)
Aug 14, 2002
2.528
2.611
2.464
2.560
12,375
+0.13(+5.26%)
Aug 13, 2002
2.451
2.483
2.432
2.432
14,625
-0.01(-0.52%)
Aug 12, 2002
2.489
2.489
2.304
2.445
14,312
-0.24(-8.83%)
Aug 07, 2002
2.663
2.682
2.623
2.682
1,750
+0.12(+4.75%)
Aug 06, 2002
2.496
2.560
2.438
2.560
6,500
+0.06(+2.59%)
Aug 05, 2002
2.438
2.495
2.400
2.495
50,000
+0.06(+2.34%)
Aug 02, 2002
2.560
2.561
2.432
2.438
17,375
-0.19(-7.07%)
Aug 01, 2002
2.592
2.624
2.560
2.624
1,787,500
-0.15(-5.31%)
Jul 31, 2002
2.687
2.771
2.560
2.771
6,250
+0.05(+1.88%)
Jul 30, 2002
2.611
2.720
2.400
2.720
20,500
+0.16(+6.25%)
Jul 29, 2002
2.554
2.688
2.554
2.560
16,250
+0.06(+2.34%)
Jul 26, 2002
2.546
2.624
2.419
2.502
14,125
-0.05(-2.04%)
Jul 25, 2002
2.394
2.688
2.387
2.554
46,000
+0.17(+6.97%)
Jul 24, 2002
2.368
2.400
2.099
2.387
77,875
+0.04(+1.91%)
Jul 23, 2002
2.630
2.630
2.240
2.342
38,875
-0.25(-9.63%)
Jul 22, 2002
2.726
2.816
2.496
2.592
23,375
-0.29(-10.00%)
Jul 19, 2002
2.867
3.072
2.605
2.880
43,750
+0.22(+8.43%)
Jul 17, 2002
2.592
2.720
2.589
2.656
8,250
+0.31(+13.23%)
Jul 12, 2002
2.100
2.432
2.099
2.346
16,875
+0.30(+14.50%)
Jul 11, 2002
2.349
2.394
1.965
2.049
94,375
-0.32(-13.49%)
Jul 10, 2002
2.374
2.432
2.342
2.368
21,000
-0.02(-0.80%)
Jul 09, 2002
2.400
2.400
2.387
2.387
25,000
-0.01(-0.53%)
Jul 08, 2002
2.470
2.470
2.400
2.400
44,250
-0.13(-5.06%)
Jul 05, 2002
2.470
2.592
2.470
2.528
4,250
+0.03(+1.27%)
Jul 04, 2002
2.400
2.752
2.304
2.496
74,000
+0.00(+0.00%)
Jul 03, 2002
2.400
2.752
2.304
2.496
74,000
-0.06(-2.49%)
Jul 02, 2002
2.784
2.879
2.496
2.560
62,375
-0.32(-11.11%)
Jul 01, 2002
3.066
3.078
2.880
2.880
6,125
-0.16(-5.26%)
Jun 28, 2002
2.880
3.078
2.707
3.040
25,000
+0.28(+10.21%)
Jun 27, 2002
2.886
2.918
2.758
2.758
10,250
-0.10(-3.36%)
Jun 26, 2002
2.880
2.975
2.853
2.854
7,750
-0.15(-5.11%)
Jun 25, 2002
2.816
3.014
2.816
3.008
18,125
-0.08(-2.71%)
Jun 21, 2002
2.944
3.117
2.944
3.092
27,875
+0.14(+4.79%)
Jun 20, 2002
2.944
3.101
2.880
2.950
5,625
+0.01(+0.22%)
Jun 19, 2002
3.071
3.072
2.944
2.944
5,500
-0.06(-2.13%)
Jun 18, 2002
2.945
3.072
2.944
3.008
10,875
+0.09(+3.07%)
Jun 17, 2002
2.944
2.944
2.822
2.918
4,250
+0.16(+5.78%)
Jun 14, 2002
2.970
3.040
2.726
2.759
33,000
+0.11(+4.13%)
Jun 12, 2002
2.560
2.687
2.496
2.650
31,125
+0.06(+2.22%)
Jun 11, 2002
2.560
2.752
2.528
2.592
39,000
-0.03(-1.22%)
Jun 10, 2002
2.752
2.784
2.368
2.624
63,250
-0.13(-4.65%)
Jun 07, 2002
2.822
2.829
2.752
2.752
38,750
-0.10(-3.37%)
Jun 06, 2002
2.829
2.944
2.829
2.848
48,125
-0.10(-3.26%)
Jun 05, 2002
2.854
2.963
2.822
2.944
58,125
+0.01(+0.22%)
May 31, 2002
3.014
3.098
2.886
2.938
39,000
-0.33(-10.00%)
May 28, 2002
3.328
3.407
3.200
3.264
39,250
-0.06(-1.73%)
May 27, 2002
3.405
3.597
3.277
3.322
23,000
+0.00(+0.00%)
May 24, 2002
3.405
3.597
3.277
3.322
23,000
+0.05(+1.57%)
May 23, 2002
3.206
3.360
3.174
3.270
48,500
+0.04(+1.39%)
May 22, 2002
3.366
3.373
3.200
3.225
54,000
-0.21(-6.15%)
May 21, 2002
3.616
3.616
3.360
3.437
41,000
-0.13(-3.76%)
May 20, 2002
3.648
3.679
3.360
3.571
63,375
-0.04(-1.24%)
May 17, 2002
3.648
3.750
3.584
3.616
48,250
+0.01(+0.36%)
May 16, 2002
3.482
3.763
3.360
3.603
108,125
+0.14(+4.07%)
May 15, 2002
3.270
3.591
3.264
3.462
63,750
+0.13(+4.04%)
May 14, 2002
3.155
3.392
3.155
3.328
57,500
+0.22(+7.22%)
May 13, 2002
3.085
3.168
3.040
3.104
92,000
-0.08(-2.59%)
May 10, 2002
3.190
3.190
2.976
3.187
37,000
-0.05(-1.40%)
May 09, 2002
3.046
3.277
3.021
3.232
52,625
+0.04(+1.41%)
May 08, 2002
3.264
3.463
2.950
3.187
84,250
+0.01(+0.40%)
May 07, 2002
3.392
3.424
3.174
3.174
50,250
-0.18(-5.31%)
May 06, 2002
3.450
3.565
3.328
3.352
29,500
-0.10(-3.00%)
May 03, 2002
3.386
3.552
3.168
3.456
41,125
+0.00(+0.00%)
May 02, 2002
3.456
3.616
3.424
3.456
27,125
+0.00(+0.00%)
May 01, 2002
3.405
3.456
3.290
3.456
53,875
+0.10(+2.86%)
Apr 30, 2002
3.206
3.424
3.200
3.360
61,750
+0.16(+5.00%)
Apr 29, 2002
3.680
3.680
3.175
3.200
121,875
-0.21(-6.16%)
Apr 26, 2002
3.194
3.712
3.136
3.410
116,750
+0.21(+6.56%)
Apr 25, 2002
3.174
3.232
3.104
3.200
97,750
-0.19(-5.66%)
Apr 24, 2002
3.808
3.898
3.251
3.392
197,875
-0.29(-7.83%)
Apr 23, 2002
3.597
3.840
3.597
3.680
253,375
+0.13(+3.60%)
Apr 22, 2002
3.571
3.789
3.200
3.552
285,500
+0.15(+4.52%)
Apr 19, 2002
3.200
3.520
3.136
3.399
381,125
+0.44(+14.94%)
Apr 18, 2002
2.861
2.976
2.861
2.957
80,750
+0.27(+10.00%)
Apr 17, 2002
2.649
2.861
2.560
2.688
141,250
+0.13(+5.00%)
Apr 16, 2002
2.522
2.668
2.451
2.560
54,000
+0.06(+2.30%)
Apr 15, 2002
2.586
2.586
2.400
2.502
31,375
-0.03(-1.01%)
Apr 12, 2002
2.675
2.675
2.496
2.528
29,375
-0.03(-1.25%)
Apr 11, 2002
2.560
2.675
2.560
2.560
19,250
+0.00(+0.00%)
Apr 10, 2002
2.605
2.861
2.541
2.560
33,750
-0.04(-1.48%)
Apr 09, 2002
2.874
2.874
2.598
2.598
24,000
-0.12(-4.47%)
Apr 08, 2002
2.592
2.899
2.400
2.720
119,500
-0.03(-1.16%)
Apr 05, 2002
2.944
2.950
2.656
2.752
75,250
-0.22(-7.33%)
Apr 04, 2002
3.072
3.104
2.944
2.970
47,625
-0.12(-3.73%)
Apr 03, 2002
3.117
3.168
2.938
3.085
39,875
+0.04(+1.26%)
Apr 02, 2002
3.117
3.167
3.046
3.046
36,250
-0.02(-0.61%)
Apr 01, 2002
3.034
3.187
2.950
3.065
36,250
+0.17(+5.95%)
Mar 29, 2002
2.915
2.995
2.790
2.893
38,125
+0.00(+0.00%)
Mar 28, 2002
2.915
2.995
2.790
2.893
38,125
-0.01(-0.44%)
Mar 27, 2002
2.765
3.046
2.758
2.906
42,750
+0.06(+2.14%)
Mar 26, 2002
2.995
3.098
2.688
2.845
151,875
-0.31(-9.84%)
Mar 25, 2002
3.296
3.328
3.046
3.155
177,750
-0.11(-3.33%)
Mar 22, 2002
3.341
3.341
3.123
3.264
55,500
-0.08(-2.30%)
Mar 21, 2002
3.354
3.360
3.040
3.341
171,750
+0.02(+0.58%)
Mar 20, 2002
3.322
3.328
3.040
3.322
119,750
+0.03(+0.78%)
Mar 19, 2002
3.232
3.354
3.046
3.296
122,000
+0.13(+4.04%)
Mar 18, 2002
2.810
3.213
2.675
3.168
124,000
+0.28(+9.51%)
Mar 15, 2002
3.027
3.034
2.810
2.893
62,625
-0.12(-3.83%)
Mar 14, 2002
2.720
3.168
2.669
3.008
149,000
+0.32(+11.90%)
Mar 13, 2002
3.200
3.379
2.560
2.688
304,375
-0.67(-20.00%)
Mar 12, 2002
2.938
3.430
2.822
3.360
442,875
+0.52(+18.24%)
Mar 11, 2002
2.528
2.854
2.528
2.842
311,625
+0.39(+15.93%)
Mar 08, 2002
2.298
2.547
2.170
2.451
206,625
+0.23(+10.37%)
Mar 07, 2002
2.182
2.278
2.112
2.221
84,875
-0.06(-2.53%)
Mar 06, 2002
2.490
2.490
2.253
2.278
73,000
+0.05(+2.05%)
Mar 05, 2002
2.112
2.554
2.048
2.233
285,125
-0.17(-6.97%)
Mar 04, 2002
2.176
2.458
2.118
2.400
192,375
+0.35(+17.22%)
Mar 01, 2002
2.038
2.074
1.811
2.047
90,500
+0.09(+4.54%)
Feb 28, 2002
2.074
2.131
1.600
1.958
261,875
+0.06(+3.38%)
Feb 27, 2002
1.728
1.952
1.645
1.894
99,125
+0.24(+14.29%)
Feb 26, 2002
1.600
1.830
1.472
1.658
205,750
+0.10(+6.58%)
Feb 25, 2002
1.395
1.594
1.389
1.555
187,875
+0.17(+12.50%)
Feb 22, 2002
1.459
1.472
1.370
1.382
27,375
-0.08(-5.47%)
Feb 21, 2002
1.411
1.536
1.411
1.462
128,125
+0.02(+1.56%)
Feb 20, 2002
1.462
1.472
1.402
1.440
35,375
-0.03(-2.17%)
Feb 19, 2002
1.440
1.472
1.402
1.472
33,125
+0.03(+2.22%)
Feb 18, 2002
1.430
1.472
1.427
1.440
48,000
+0.00(+0.00%)
Feb 15, 2002
1.430
1.472
1.427
1.440
48,000
+0.00(+0.00%)
Feb 14, 2002
1.472
1.485
1.408
1.440
53,375
+0.04(+3.18%)
Feb 13, 2002
1.398
1.440
1.222
1.396
77,000
+0.05(+3.84%)
Feb 12, 2002
1.216
1.440
1.216
1.344
36,000
+0.10(+7.69%)
Feb 11, 2002
1.222
1.402
1.210
1.248
24,750
-0.03(-2.50%)
Feb 08, 2002
1.216
1.398
1.216
1.280
19,250
+0.00(+0.00%)
Feb 07, 2002
1.312
1.312
1.126
1.280
47,875
-0.03(-2.44%)
Feb 06, 2002
1.344
1.472
1.280
1.312
36,250
-0.05(-3.70%)
Feb 05, 2002
1.440
1.440
1.178
1.362
48,000
-0.08(-5.39%)
Feb 04, 2002
1.504
1.504
1.434
1.440
36,625
-0.06(-3.85%)
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.