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
)
94.16
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM 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, 2005
1.687
1.756
1.687
1.713
110,322,952
+0.04(+2.33%)
Jan 28, 2005
1.737
1.772
1.648
1.674
170,434,688
-0.09(-5.22%)
Jan 27, 2005
1.814
1.816
1.736
1.766
100,117,344
-0.04(-2.43%)
Jan 26, 2005
1.801
1.829
1.786
1.810
61,410,816
+0.01(+0.41%)
Jan 25, 2005
1.748
1.821
1.739
1.803
108,581,016
+0.07(+3.84%)
Jan 24, 2005
1.818
1.849
1.679
1.736
157,965,536
-0.09(-5.15%)
Jan 21, 2005
1.940
1.946
1.807
1.831
163,673,600
-0.11(-5.46%)
Jan 20, 2005
2.012
2.048
1.899
1.936
201,829,008
-0.12(-5.63%)
Jan 19, 2005
2.086
2.136
2.042
2.052
69,963,056
-0.02(-1.08%)
Jan 18, 2005
2.048
2.090
2.038
2.074
72,472,632
-0.01(-0.27%)
Jan 14, 2005
2.058
2.109
2.058
2.080
59,678,716
+0.01(+0.63%)
Jan 13, 2005
2.024
2.100
2.024
2.067
71,173,560
+0.03(+1.70%)
Jan 12, 2005
2.033
2.051
1.972
2.032
100,570,048
+0.00(+0.06%)
Jan 11, 2005
2.077
2.098
2.012
2.031
138,282,592
-0.08(-3.63%)
Jan 10, 2005
2.114
2.134
2.076
2.107
65,691,856
-0.00(-0.15%)
Jan 07, 2005
2.094
2.139
2.094
2.111
52,100,780
+0.00(+0.10%)
Jan 06, 2005
2.081
2.122
2.043
2.109
75,188,880
+0.03(+1.23%)
Jan 05, 2005
2.105
2.153
2.081
2.083
82,668,408
-0.02(-1.16%)
Jan 04, 2005
2.135
2.143
2.096
2.107
63,172,440
-0.02(-1.16%)
Jan 03, 2005
2.180
2.187
2.109
2.132
79,745,488
-0.02(-0.87%)
Dec 31, 2004
2.183
2.209
2.139
2.151
71,832,936
-0.04(-1.89%)
Dec 30, 2004
2.208
2.214
2.183
2.192
47,475,284
+0.01(+0.45%)
Dec 29, 2004
2.175
2.219
2.166
2.183
62,818,148
+0.02(+0.81%)
Dec 28, 2004
2.133
2.185
2.096
2.165
55,870,064
+0.05(+2.36%)
Dec 27, 2004
2.074
2.133
2.073
2.115
48,439,748
+0.05(+2.44%)
Dec 23, 2004
2.042
2.067
2.030
2.065
22,153,164
+0.01(+0.32%)
Dec 22, 2004
2.031
2.063
2.007
2.058
71,813,256
+0.01(+0.68%)
Dec 21, 2004
2.007
2.051
1.984
2.044
72,462,792
+0.06(+2.91%)
Dec 20, 2004
2.032
2.048
1.974
1.987
79,548,656
-0.04(-1.99%)
Dec 17, 2004
2.026
2.061
2.023
2.027
53,340,804
-0.01(-0.40%)
Dec 16, 2004
2.103
2.103
2.029
2.035
60,603,812
-0.05(-2.57%)
Dec 15, 2004
2.074
2.142
2.064
2.089
59,698,400
+0.03(+1.36%)
Dec 14, 2004
2.052
2.093
2.042
2.061
53,980,500
+0.00(+0.12%)
Dec 13, 2004
2.093
2.093
1.998
2.058
98,798,584
-0.03(-1.48%)
Dec 10, 2004
2.081
2.157
2.063
2.089
85,758,632
+0.01(+0.67%)
Dec 09, 2004
2.019
2.102
1.996
2.075
106,219,056
+0.03(+1.67%)
Dec 08, 2004
2.048
2.053
1.996
2.041
83,672,232
-0.01(-0.55%)
Dec 07, 2004
2.174
2.215
2.043
2.053
119,249,176
-0.13(-5.98%)
Dec 06, 2004
2.166
2.199
2.134
2.183
42,918,680
+0.02(+1.07%)
Dec 03, 2004
2.185
2.201
2.160
2.160
54,620,196
-0.02(-0.91%)
Dec 02, 2004
2.215
2.266
2.150
2.180
96,810,608
-0.04(-1.69%)
Dec 01, 2004
2.174
2.257
2.174
2.217
149,521,552
+0.07(+3.08%)
Nov 30, 2004
2.130
2.154
2.122
2.151
46,756,856
+0.02(+0.70%)
Nov 29, 2004
2.139
2.180
2.130
2.136
50,073,432
-0.02(-0.87%)
Nov 26, 2004
2.116
2.164
2.114
2.155
23,924,630
+0.01(+0.34%)
Nov 24, 2004
2.135
2.169
2.128
2.147
52,750,316
+0.01(+0.34%)
Nov 23, 2004
2.099
2.163
2.095
2.140
67,669,992
+0.04(+2.13%)
Nov 22, 2004
2.123
2.128
2.022
2.095
75,119,992
-0.03(-1.64%)
Nov 19, 2004
2.171
2.189
2.128
2.130
124,868,656
-0.00(-0.08%)
Nov 18, 2004
2.104
2.142
2.074
2.132
78,603,872
+0.00(+0.21%)
Nov 17, 2004
2.106
2.148
2.100
2.127
108,768,000
+0.02(+0.94%)
Nov 16, 2004
2.085
2.122
2.085
2.107
73,023,760
-0.03(-1.37%)
Nov 15, 2004
2.079
2.172
2.078
2.137
100,442,112
+0.03(+1.21%)
Nov 12, 2004
2.069
2.124
2.066
2.111
116,769,120
+0.03(+1.43%)
Nov 11, 2004
2.053
2.104
2.053
2.081
151,853,984
+0.02(+1.17%)
Nov 10, 2004
2.081
2.097
2.055
2.057
99,143,040
-0.02(-1.13%)
Nov 09, 2004
2.108
2.153
2.077
2.081
176,034,496
-0.03(-1.29%)
Nov 08, 2004
2.062
2.133
2.034
2.108
283,434,528
+0.13(+6.38%)
Nov 05, 2004
2.033
2.048
1.933
1.982
130,596,400
-0.05(-2.52%)
Nov 04, 2004
1.901
2.047
1.849
2.033
286,977,472
+0.05(+2.42%)
Nov 03, 2004
1.965
2.018
1.961
1.985
232,140,752
+0.03(+1.54%)
Nov 02, 2004
1.950
1.965
1.941
1.955
116,719,912
+0.02(+0.92%)
Nov 01, 2004
1.885
1.945
1.860
1.937
165,700,944
+0.05(+2.47%)
Oct 29, 2004
1.825
1.891
1.817
1.890
97,076,328
+0.02(+0.98%)
Oct 28, 2004
1.859
1.899
1.850
1.872
93,139,736
-0.01(-0.52%)
Oct 27, 2004
1.819
1.964
1.805
1.882
529,943,840
+0.22(+13.31%)
Oct 26, 2004
1.611
1.661
1.611
1.661
87,953,280
+0.04(+2.61%)
Oct 25, 2004
1.610
1.636
1.603
1.618
88,297,728
-0.01(-0.45%)
Oct 22, 2004
1.705
1.715
1.613
1.626
101,003,080
-0.06(-3.29%)
Oct 21, 2004
1.685
1.716
1.676
1.681
122,388,608
+0.02(+1.15%)
Oct 20, 2004
1.666
1.669
1.623
1.662
122,437,816
-0.03(-1.73%)
Oct 19, 2004
1.699
1.725
1.664
1.691
89,744,424
+0.02(+0.95%)
Oct 18, 2004
1.644
1.689
1.629
1.675
86,004,664
+0.03(+1.78%)
Oct 15, 2004
1.689
1.712
1.616
1.646
123,608,952
-0.04(-2.34%)
Oct 14, 2004
1.739
1.748
1.661
1.686
192,066,256
-0.05(-2.77%)
Oct 13, 2004
1.775
1.792
1.712
1.733
216,010,576
+0.01(+0.52%)
Oct 12, 2004
1.648
1.741
1.644
1.725
198,866,720
+0.06(+3.49%)
Oct 11, 2004
1.613
1.692
1.601
1.666
169,637,536
+0.08(+4.91%)
Oct 08, 2004
1.631
1.653
1.568
1.588
74,381,880
-0.05(-3.24%)
Oct 07, 2004
1.665
1.707
1.627
1.642
181,890,176
-0.01(-0.86%)
Oct 06, 2004
1.587
1.664
1.564
1.656
124,494,680
+0.07(+4.25%)
Oct 05, 2004
1.585
1.620
1.571
1.588
59,905,068
-0.00(-0.05%)
Oct 04, 2004
1.585
1.625
1.577
1.589
86,073,552
+0.03(+2.20%)
Oct 01, 2004
1.561
1.583
1.500
1.555
95,422,960
+0.01(+0.84%)
Sep 30, 2004
1.540
1.579
1.514
1.542
60,111,740
+0.01(+0.80%)
Sep 29, 2004
1.488
1.570
1.479
1.530
111,435,040
+0.05(+3.12%)
Sep 28, 2004
1.482
1.497
1.454
1.484
102,164,368
+0.01(+0.58%)
Sep 27, 2004
1.540
1.557
1.462
1.475
131,393,560
-0.08(-4.93%)
Sep 24, 2004
1.540
1.589
1.540
1.551
80,847,728
+0.00(+0.05%)
Sep 23, 2004
1.553
1.568
1.534
1.551
95,885,512
+0.01(+0.69%)
Sep 22, 2004
1.567
1.612
1.534
1.540
106,081,280
-0.04(-2.57%)
Sep 21, 2004
1.609
1.618
1.575
1.581
89,399,976
-0.01(-0.33%)
Sep 20, 2004
1.574
1.636
1.544
1.586
185,915,344
+0.00(+0.08%)
Sep 17, 2004
1.585
1.626
1.561
1.585
116,109,744
-0.00(-0.05%)
Sep 16, 2004
1.567
1.665
1.567
1.586
161,262,432
+0.02(+1.59%)
Sep 15, 2004
1.571
1.629
1.540
1.561
160,032,256
-0.04(-2.29%)
Sep 14, 2004
1.453
1.605
1.443
1.597
285,845,696
+0.14(+9.32%)
Sep 13, 2004
1.439
1.503
1.436
1.461
93,769,592
+0.02(+1.24%)
Sep 10, 2004
1.392
1.453
1.390
1.443
100,697,992
+0.06(+4.47%)
Sep 09, 2004
1.416
1.430
1.352
1.381
214,061,968
-0.07(-4.98%)
Sep 08, 2004
1.434
1.484
1.431
1.454
71,577,064
+0.01(+0.53%)
Sep 07, 2004
1.448
1.482
1.439
1.446
69,628,448
-0.00(-0.25%)
Sep 03, 2004
1.491
1.503
1.437
1.450
54,157,648
-0.05(-3.02%)
Sep 02, 2004
1.463
1.503
1.455
1.495
50,004,544
+0.03(+2.22%)
Sep 01, 2004
1.452
1.479
1.443
1.462
87,165,960
+0.01(+0.62%)
Aug 31, 2004
1.456
1.482
1.439
1.453
73,732,344
-0.00(-0.20%)
Aug 30, 2004
1.467
1.494
1.453
1.456
69,982,744
-0.01(-0.72%)
Aug 27, 2004
1.463
1.473
1.439
1.467
49,925,812
+0.01(+0.70%)
Aug 26, 2004
1.425
1.492
1.423
1.457
116,887,216
-0.02(-1.13%)
Aug 25, 2004
1.362
1.488
1.361
1.473
156,764,880
+0.13(+9.78%)
Aug 24, 2004
1.370
1.384
1.337
1.342
38,371,916
-0.02(-1.67%)
Aug 23, 2004
1.391
1.411
1.354
1.365
70,179,568
-0.02(-1.09%)
Aug 20, 2004
1.358
1.392
1.353
1.380
57,188,820
+0.02(+1.65%)
Aug 19, 2004
1.379
1.395
1.325
1.358
107,478,768
+1.03(+308.69%)
Aug 17, 2004
0.3235
0.3329
0.3218
0.3322
16,607,492
+0.01(+3.06%)
Aug 16, 2004
0.3051
0.3236
0.3030
0.3223
36,041,948
+0.02(+5.70%)
Aug 13, 2004
0.3108
0.3169
0.2860
0.3049
95,019,456
-0.01(-4.00%)
Aug 12, 2004
0.3241
0.3337
0.3172
0.3176
22,529,600
-0.01(-2.19%)
Aug 11, 2004
0.3150
0.3313
0.3082
0.3247
33,018,154
+0.00(+0.16%)
Aug 10, 2004
0.3217
0.3434
0.3099
0.3242
57,284,776
+0.01(+2.04%)
Aug 09, 2004
0.3283
0.3340
0.3164
0.3177
17,130,222
-0.01(-2.03%)
Aug 06, 2004
0.3232
0.3394
0.3166
0.3243
26,387,460
-0.01(-1.60%)
Aug 05, 2004
0.3337
0.3399
0.3274
0.3296
23,356,284
-0.00(-0.76%)
Aug 04, 2004
0.3368
0.3503
0.3322
0.3322
37,611,664
-0.01(-2.10%)
Aug 03, 2004
0.3698
0.3704
0.3393
0.3393
99,492,408
-0.05(-12.27%)
Aug 02, 2004
0.3731
0.3888
0.3710
0.3867
40,347,596
+0.01(+2.17%)
Jul 30, 2004
0.3833
0.3885
0.3725
0.3785
29,982,058
-0.00(-0.90%)
Jul 29, 2004
0.3809
0.3878
0.3734
0.3820
60,618,576
+0.02(+5.56%)
Jul 28, 2004
0.3367
0.3668
0.3363
0.3618
75,644,048
+0.03(+7.88%)
Jul 27, 2004
0.3348
0.3413
0.3235
0.3354
43,248,368
+0.00(+0.30%)
Jul 26, 2004
0.3385
0.3472
0.3257
0.3344
29,214,424
-0.00(-1.44%)
Jul 23, 2004
0.3399
0.3510
0.3320
0.3393
41,196,420
-0.00(-0.83%)
Jul 22, 2004
0.3260
0.3480
0.3114
0.3421
43,969,256
+0.01(+4.37%)
Jul 21, 2004
0.3368
0.3455
0.3278
0.3278
42,593,912
-0.01(-1.53%)
Jul 20, 2004
0.3263
0.3452
0.3224
0.3329
43,666,632
+0.01(+2.28%)
Jul 19, 2004
0.3313
0.3411
0.3109
0.3255
55,668,312
-0.00(-1.26%)
Jul 16, 2004
0.3474
0.3519
0.3264
0.3296
36,888,316
-0.02(-4.98%)
Jul 15, 2004
0.3518
0.3548
0.3436
0.3469
22,438,568
-0.00(-0.96%)
Jul 14, 2004
0.3328
0.3556
0.3270
0.3503
45,878,504
+0.01(+4.45%)
Jul 13, 2004
0.3458
0.3480
0.3308
0.3353
20,519,480
-0.01(-2.02%)
Jul 12, 2004
0.3353
0.3431
0.3329
0.3422
20,679,404
+0.00(+0.90%)
Jul 09, 2004
0.3454
0.3454
0.3292
0.3392
25,418,074
+0.00(+1.15%)
Jul 08, 2004
0.3354
0.3493
0.3351
0.3353
61,428,036
-0.00(-0.84%)
Jul 07, 2004
0.3315
0.3434
0.3071
0.3382
216,101,600
-0.05(-11.75%)
Jul 06, 2004
0.3958
0.3961
0.3780
0.3832
46,119,620
-0.01(-2.96%)
Jul 02, 2004
0.3993
0.4032
0.3894
0.3949
28,695,286
-0.01(-1.32%)
Jul 01, 2004
0.4130
0.4188
0.3886
0.4001
78,217,600
-0.02(-4.74%)
Jun 30, 2004
0.4363
0.4378
0.4122
0.4201
53,732,004
-0.01(-3.25%)
Jun 29, 2004
0.4376
0.4470
0.4299
0.4342
22,987,230
-0.00(-0.63%)
Jun 28, 2004
0.4351
0.4526
0.4349
0.4369
30,397,862
+0.00(+0.49%)
Jun 25, 2004
0.4379
0.4434
0.4318
0.4348
22,509,918
-0.00(-0.19%)
Jun 24, 2004
0.4314
0.4459
0.4307
0.4356
27,105,888
+0.00(+1.16%)
Jun 23, 2004
0.4287
0.4369
0.4234
0.4306
33,743,964
+0.00(+0.90%)
Jun 22, 2004
0.4095
0.4349
0.4095
0.4268
28,385,280
+0.01(+3.07%)
Jun 21, 2004
0.4222
0.4239
0.4105
0.4141
27,622,564
-0.01(-1.21%)
Jun 18, 2004
0.4308
0.4396
0.4156
0.4191
41,090,624
-0.01(-2.57%)
Jun 17, 2004
0.4416
0.4417
0.4293
0.4302
23,161,916
-0.01(-2.53%)
Jun 16, 2004
0.4371
0.4481
0.4349
0.4414
27,064,062
+0.00(+0.53%)
Jun 15, 2004
0.4471
0.4478
0.4343
0.4391
55,193,464
-0.01(-2.22%)
Jun 14, 2004
0.4583
0.4606
0.4420
0.4490
26,367,776
-0.02(-3.30%)
Jun 10, 2004
0.4624
0.4709
0.4514
0.4644
25,026,876
+0.00(+0.29%)
Jun 09, 2004
0.4735
0.4827
0.4577
0.4630
26,982,868
-0.02(-3.41%)
Jun 08, 2004
0.4750
0.4860
0.4727
0.4794
23,777,008
-0.00(-0.49%)
Jun 07, 2004
0.4787
0.4931
0.4635
0.4817
48,306,888
+0.01(+1.76%)
Jun 04, 2004
0.4706
0.4834
0.4655
0.4734
34,688,744
+0.01(+3.19%)
Jun 03, 2004
0.4675
0.4804
0.4557
0.4588
41,356,344
-0.01(-2.69%)
Jun 02, 2004
0.4878
0.4969
0.4674
0.4715
101,381,976
-0.02(-4.15%)
Jun 01, 2004
0.4550
0.4972
0.4540
0.4919
88,226,376
+0.03(+7.46%)
May 28, 2004
0.4368
0.4595
0.4359
0.4578
52,681,424
+0.02(+4.52%)
May 27, 2004
0.4410
0.4497
0.4273
0.4379
41,767,228
-0.00(-0.58%)
May 26, 2004
0.4395
0.4473
0.4274
0.4405
52,228,716
+0.00(+0.14%)
May 25, 2004
0.4115
0.4509
0.4095
0.4399
75,885,168
+0.03(+6.60%)
May 24, 2004
0.4061
0.4196
0.4049
0.4126
44,067,672
+0.02(+3.99%)
May 21, 2004
0.3970
0.4016
0.3932
0.3968
17,264,410
+0.00(+0.46%)
May 20, 2004
0.3968
0.4051
0.3914
0.3950
23,607,242
-0.00(-0.28%)
May 19, 2004
0.4004
0.4158
0.3960
0.3961
45,339,684
+0.00(+0.57%)
May 18, 2004
0.3916
0.3953
0.3810
0.3938
33,955,556
+0.01(+1.89%)
May 17, 2004
0.3694
0.3912
0.3661
0.3865
43,122,892
+0.01(+1.87%)
May 14, 2004
0.4029
0.4029
0.3775
0.3794
38,841,848
-0.02(-5.75%)
May 13, 2004
0.3971
0.4150
0.3920
0.4026
65,042,320
+0.00(+0.74%)
May 12, 2004
0.3968
0.4014
0.3767
0.3996
43,929,892
+0.00(+0.38%)
May 11, 2004
0.3850
0.4054
0.3821
0.3981
52,920,080
+0.02(+5.35%)
May 10, 2004
0.3796
0.3881
0.3630
0.3779
56,000,464
-0.01(-3.02%)
May 07, 2004
0.4045
0.4182
0.3883
0.3897
46,161,448
-0.02(-4.15%)
May 06, 2004
0.3993
0.4099
0.3932
0.4065
49,960,256
+0.00(+0.40%)
May 05, 2004
0.4259
0.4268
0.4046
0.4049
52,637,140
-0.02(-4.60%)
May 04, 2004
0.4255
0.4326
0.4141
0.4244
48,215,856
+0.00(+0.41%)
May 03, 2004
0.4191
0.4363
0.4105
0.4227
39,562,736
+0.01(+1.39%)
Apr 30, 2004
0.4599
0.4674
0.4115
0.4169
114,321,056
-0.03(-5.94%)
Apr 29, 2004
0.4317
0.4693
0.4290
0.4432
105,126,656
-0.02(-4.26%)
Apr 28, 2004
0.4982
0.5059
0.4529
0.4629
105,913,976
-0.05(-9.33%)
Apr 27, 2004
0.5040
0.5256
0.5027
0.5106
36,056,712
+0.01(+1.31%)
Apr 26, 2004
0.5214
0.5215
0.4990
0.5040
45,829,296
-0.02(-3.56%)
Apr 23, 2004
0.5335
0.5335
0.5174
0.5226
23,521,130
-0.01(-1.38%)
Apr 22, 2004
0.5020
0.5487
0.4986
0.5299
40,605,932
+0.03(+5.67%)
Apr 21, 2004
0.5011
0.5179
0.4845
0.5014
44,330,932
-0.00(-0.22%)
Apr 20, 2004
0.5312
0.5365
0.4989
0.5026
33,057,520
-0.03(-5.23%)
Apr 19, 2004
0.5256
0.5350
0.5153
0.5303
23,526,050
+0.01(+0.99%)
Apr 16, 2004
0.5232
0.5279
0.5050
0.5251
27,952,254
+0.00(+0.45%)
Apr 15, 2004
0.5426
0.5484
0.5157
0.5228
28,623,936
-0.02(-3.65%)
Apr 14, 2004
0.5488
0.5497
0.5309
0.5426
37,222,924
-0.02(-2.91%)
Apr 13, 2004
0.5707
0.5739
0.5475
0.5589
25,915,068
-0.01(-2.05%)
Apr 12, 2004
0.5734
0.5792
0.5661
0.5705
17,102,026
-0.00(-0.80%)
Apr 08, 2004
0.5647
0.5809
0.5590
0.5751
41,508,888
+0.03(+5.40%)
Apr 07, 2004
0.5383
0.5472
0.5338
0.5456
23,171,758
+0.01(+1.09%)
Apr 06, 2004
0.5437
0.5442
0.5347
0.5398
24,702,106
-0.01(-1.48%)
Apr 05, 2004
0.5508
0.5641
0.5446
0.5479
28,894,576
-0.00(-0.55%)
Apr 02, 2004
0.5285
0.5554
0.5274
0.5509
53,252,232
+0.03(+6.56%)
Apr 01, 2004
0.5065
0.5213
0.5060
0.5170
24,401,942
+0.01(+2.19%)
Mar 31, 2004
0.5131
0.5245
0.5030
0.5059
25,413,154
-0.01(-1.37%)
Mar 30, 2004
0.5140
0.5263
0.5125
0.5129
29,672,052
+0.00(+0.76%)
Mar 29, 2004
0.4989
0.5147
0.4980
0.5091
37,648,568
+0.02(+3.49%)
Mar 26, 2004
0.4837
0.4984
0.4781
0.4919
32,535,922
+0.01(+1.49%)
Mar 25, 2004
0.4710
0.4847
0.4676
0.4847
30,370,798
+0.02(+4.03%)
Mar 24, 2004
0.4767
0.4847
0.4654
0.4659
41,412,936
-0.01(-1.71%)
Mar 23, 2004
0.4766
0.4822
0.4559
0.4740
36,344,572
+0.01(+1.74%)
Mar 22, 2004
0.4785
0.4801
0.4618
0.4659
34,971,688
-0.02(-4.34%)
Mar 19, 2004
0.4919
0.4935
0.4857
0.4870
26,896,756
-0.00(-0.04%)
Mar 18, 2004
0.4862
0.4921
0.4755
0.4872
38,738,512
-0.00(-0.31%)
Mar 17, 2004
0.4839
0.4951
0.4741
0.4887
56,512,220
+0.02(+3.53%)
Mar 16, 2004
0.4664
0.4789
0.4624
0.4721
73,732,344
+0.01(+2.38%)
Mar 15, 2004
0.4999
0.5096
0.4498
0.4611
175,316,064
-0.05(-10.14%)
Mar 12, 2004
0.5199
0.5274
0.5063
0.5131
60,884,296
+0.00(+0.02%)
Mar 11, 2004
0.4960
0.5279
0.4891
0.5130
95,383,592
+0.02(+3.44%)
Mar 10, 2004
0.5335
0.5345
0.4959
0.4960
103,421,616
-0.04(-7.64%)
Mar 09, 2004
0.5506
0.5547
0.5309
0.5370
57,009,216
-0.01(-2.63%)
Mar 08, 2004
0.5748
0.5840
0.5507
0.5515
61,009,776
-0.03(-4.71%)
Mar 05, 2004
0.5812
0.5933
0.5728
0.5788
52,728,172
-0.01(-2.43%)
Mar 04, 2004
0.5661
0.5943
0.5652
0.5932
92,342,576
+0.03(+4.62%)
Mar 03, 2004
0.5543
0.5711
0.5463
0.5670
56,864,052
+0.01(+1.90%)
Mar 02, 2004
0.5741
0.5857
0.5560
0.5564
78,744,112
-0.02(-3.98%)
Mar 01, 2004
0.5410
0.5892
0.5401
0.5795
121,320,808
+0.04(+7.54%)
Feb 27, 2004
0.5243
0.5459
0.5238
0.5388
89,407,360
+0.02(+3.66%)
Feb 26, 2004
0.5194
0.5240
0.5075
0.5198
68,112,864
+0.01(+1.93%)
Feb 25, 2004
0.4928
0.5121
0.4918
0.5100
40,994,672
+0.02(+3.48%)
Feb 24, 2004
0.4999
0.5068
0.4910
0.4928
36,359,336
-0.01(-2.16%)
Feb 23, 2004
0.5208
0.5228
0.5014
0.5037
71,062,840
-0.00(-0.82%)
Feb 20, 2004
0.4958
0.5106
0.4820
0.5079
91,200,968
+0.02(+3.16%)
Feb 19, 2004
0.5199
0.5265
0.4871
0.4923
114,648,280
-0.03(-5.85%)
Feb 18, 2004
0.4600
0.5276
0.4567
0.5229
263,227,520
+0.10(+24.60%)
Feb 17, 2004
0.4146
0.4253
0.4053
0.4197
74,593,472
+0.00(+1.15%)
Feb 13, 2004
0.4301
0.4335
0.4146
0.4149
38,214,456
-0.01(-2.88%)
Feb 12, 2004
0.4291
0.4364
0.4268
0.4272
25,605,062
-0.00(-0.61%)
Feb 11, 2004
0.4379
0.4461
0.4289
0.4298
27,927,650
-0.01(-1.63%)
Feb 10, 2004
0.4302
0.4392
0.4293
0.4369
22,866,672
+0.01(+1.61%)
Feb 09, 2004
0.4266
0.4440
0.4237
0.4300
35,323,520
+0.01(+1.98%)
Feb 06, 2004
0.4224
0.4262
0.4141
0.4217
31,362,326
+0.00(+0.31%)
Feb 05, 2004
0.4186
0.4284
0.4096
0.4204
44,008,624
+0.01(+1.42%)
Feb 04, 2004
0.4502
0.4565
0.4128
0.4145
81,989,344
-0.04(-7.90%)
Feb 03, 2004
0.4491
0.4652
0.4422
0.4500
93,779,432
-0.03(-6.46%)
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.