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
Orasure Tech Inc
(NQ:
OSUR
)
4.690
-0.150 (-3.10%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
5.830
5.850
5.610
5.710
269,620
-0.01(-0.17%)
Jan 28, 2005
5.820
5.820
5.560
5.720
108,708
+0.01(+0.18%)
Jan 27, 2005
5.690
5.840
5.600
5.710
156,587
+0.05(+0.88%)
Jan 26, 2005
5.650
5.690
5.506
5.660
163,955
+0.10(+1.80%)
Jan 25, 2005
5.500
5.620
5.390
5.560
113,981
+0.13(+2.39%)
Jan 24, 2005
5.650
5.650
5.350
5.430
296,540
-0.12(-2.16%)
Jan 21, 2005
5.700
5.750
5.540
5.550
134,527
-0.11(-1.94%)
Jan 20, 2005
5.760
5.836
5.540
5.660
292,211
-0.14(-2.41%)
Jan 19, 2005
6.210
6.310
5.690
5.800
160,183
-0.34(-5.54%)
Jan 18, 2005
6.000
6.212
6.000
6.140
176,362
+0.10(+1.67%)
Jan 14, 2005
5.870
6.080
5.760
6.039
177,632
+0.24(+4.12%)
Jan 13, 2005
6.100
6.100
5.700
5.800
213,776
-0.24(-3.97%)
Jan 12, 2005
6.150
6.150
5.900
6.040
250,884
+0.03(+0.50%)
Jan 11, 2005
5.950
6.140
5.900
6.010
398,386
-0.02(-0.33%)
Jan 10, 2005
5.780
6.040
5.770
6.030
492,023
+0.18(+3.08%)
Jan 07, 2005
6.220
6.270
5.780
5.850
426,901
-0.25(-4.10%)
Jan 06, 2005
6.150
6.290
6.070
6.100
129,232
-0.07(-1.13%)
Jan 05, 2005
6.160
6.350
6.150
6.170
205,039
-0.10(-1.59%)
Jan 04, 2005
6.690
6.690
6.150
6.270
311,765
-0.33(-5.00%)
Jan 03, 2005
6.720
6.880
6.560
6.600
265,973
-0.12(-1.79%)
Dec 31, 2004
6.700
6.892
6.700
6.720
252,200
-0.09(-1.32%)
Dec 30, 2004
6.750
6.890
6.750
6.810
171,900
+0.05(+0.74%)
Dec 29, 2004
6.800
6.940
6.710
6.760
206,000
-0.15(-2.17%)
Dec 28, 2004
7.000
7.000
6.740
6.910
288,300
+0.03(+0.44%)
Dec 27, 2004
7.000
7.140
6.770
6.880
451,100
-0.24(-3.37%)
Dec 23, 2004
7.070
7.270
6.920
7.120
375,300
+0.07(+0.99%)
Dec 22, 2004
7.140
7.280
6.980
7.050
597,300
+0.38(+5.70%)
Dec 21, 2004
6.770
6.840
6.570
6.670
318,700
-0.08(-1.19%)
Dec 20, 2004
6.830
7.040
6.700
6.750
192,600
-0.21(-3.02%)
Dec 17, 2004
6.950
7.000
6.750
6.960
173,400
+0.02(+0.29%)
Dec 16, 2004
6.950
7.100
6.850
6.940
445,000
-0.10(-1.42%)
Dec 15, 2004
6.950
7.100
6.950
7.040
207,400
-0.01(-0.14%)
Dec 14, 2004
6.960
7.100
6.960
7.050
173,800
+0.02(+0.28%)
Dec 13, 2004
6.950
7.100
6.950
7.030
180,800
-0.05(-0.71%)
Dec 10, 2004
7.190
7.279
6.970
7.080
151,900
-0.02(-0.28%)
Dec 09, 2004
7.000
7.180
6.900
7.100
127,900
-0.01(-0.14%)
Dec 08, 2004
6.950
7.130
6.900
7.110
177,400
+0.16(+2.30%)
Dec 07, 2004
7.250
7.340
6.860
6.950
224,100
-0.26(-3.61%)
Dec 06, 2004
7.410
7.429
7.190
7.210
235,700
-0.21(-2.83%)
Dec 03, 2004
7.210
7.490
7.210
7.420
218,800
+0.15(+2.06%)
Dec 02, 2004
7.510
7.520
7.230
7.270
285,300
-0.04(-0.55%)
Dec 01, 2004
7.110
7.463
7.100
7.310
340,300
+0.15(+2.09%)
Nov 30, 2004
7.175
7.330
7.110
7.160
225,400
-0.04(-0.56%)
Nov 29, 2004
7.060
7.220
6.880
7.200
370,400
+0.14(+1.98%)
Nov 26, 2004
7.040
7.080
7.000
7.060
53,100
+0.00(+0.00%)
Nov 24, 2004
7.050
7.090
6.950
7.060
128,800
-0.01(-0.14%)
Nov 23, 2004
7.080
7.130
6.940
7.070
220,500
-0.11(-1.53%)
Nov 22, 2004
7.100
7.200
7.020
7.180
262,800
+0.00(+0.00%)
Nov 19, 2004
7.260
7.350
7.100
7.180
174,900
-0.12(-1.64%)
Nov 18, 2004
7.080
7.350
7.080
7.300
176,400
+0.18(+2.53%)
Nov 17, 2004
7.300
7.350
7.010
7.120
237,300
-0.07(-0.97%)
Nov 16, 2004
7.260
7.440
7.170
7.190
133,700
-0.19(-2.57%)
Nov 15, 2004
7.410
7.480
7.250
7.380
123,300
+0.00(+0.00%)
Nov 12, 2004
7.450
7.460
7.270
7.380
233,200
-0.07(-0.94%)
Nov 11, 2004
7.470
7.470
7.250
7.450
181,800
+0.21(+2.90%)
Nov 10, 2004
7.230
7.400
7.220
7.240
185,500
+0.05(+0.70%)
Nov 09, 2004
7.050
7.250
7.050
7.190
155,400
+0.09(+1.27%)
Nov 08, 2004
7.350
7.420
7.060
7.100
266,200
-0.27(-3.66%)
Nov 05, 2004
7.310
7.450
7.310
7.370
296,800
+0.00(+0.00%)
Nov 04, 2004
7.300
7.470
7.250
7.370
288,100
+0.04(+0.55%)
Nov 03, 2004
6.900
7.500
6.780
7.330
1,211,600
+0.56(+8.27%)
Nov 02, 2004
7.000
7.050
6.650
6.770
304,900
-0.17(-2.45%)
Nov 01, 2004
6.930
6.990
6.650
6.940
281,300
+0.19(+2.81%)
Oct 29, 2004
6.750
6.770
6.700
6.750
209,400
-0.01(-0.15%)
Oct 28, 2004
6.810
6.950
6.700
6.760
163,900
-0.13(-1.89%)
Oct 27, 2004
6.700
6.890
6.700
6.890
155,300
+0.12(+1.77%)
Oct 26, 2004
6.820
6.830
6.640
6.770
117,800
-0.05(-0.73%)
Oct 25, 2004
6.900
6.900
6.710
6.820
202,100
+0.00(+0.00%)
Oct 22, 2004
7.000
7.040
6.750
6.820
331,000
-0.11(-1.59%)
Oct 21, 2004
7.030
7.180
6.740
6.930
716,800
-0.05(-0.72%)
Oct 20, 2004
7.000
7.090
6.580
6.980
1,500,700
+0.58(+9.06%)
Oct 19, 2004
6.950
6.950
6.300
6.400
623,400
-0.39(-5.74%)
Oct 18, 2004
6.150
6.930
6.000
6.790
1,534,200
+0.91(+15.48%)
Oct 15, 2004
5.700
5.930
5.690
5.880
357,900
+0.34(+6.14%)
Oct 14, 2004
5.710
5.820
5.540
5.540
149,400
-0.17(-2.98%)
Oct 13, 2004
6.050
6.050
5.700
5.710
139,300
-0.30(-4.99%)
Oct 12, 2004
5.970
6.040
5.960
6.010
140,200
+0.01(+0.17%)
Oct 11, 2004
5.980
6.070
5.950
6.000
530,000
+0.02(+0.33%)
Oct 08, 2004
6.010
6.130
5.960
5.980
251,300
-0.08(-1.32%)
Oct 07, 2004
6.130
6.130
6.060
6.060
353,600
-0.07(-1.14%)
Oct 06, 2004
6.190
6.200
6.020
6.130
439,500
-0.06(-0.97%)
Oct 05, 2004
6.150
6.220
6.080
6.190
402,800
-0.01(-0.16%)
Oct 04, 2004
6.200
6.250
6.060
6.200
403,000
-0.02(-0.32%)
Oct 01, 2004
6.400
6.400
6.170
6.220
203,600
-0.08(-1.27%)
Sep 30, 2004
6.200
6.350
6.200
6.300
166,900
+0.05(+0.80%)
Sep 29, 2004
6.340
6.360
6.220
6.250
168,400
+0.00(+0.00%)
Sep 28, 2004
6.230
6.300
6.031
6.250
416,400
+0.05(+0.81%)
Sep 27, 2004
6.330
6.460
6.200
6.200
235,800
-0.14(-2.21%)
Sep 24, 2004
6.430
6.479
6.340
6.340
79,700
-0.10(-1.55%)
Sep 23, 2004
6.500
6.540
6.350
6.440
113,400
-0.03(-0.46%)
Sep 22, 2004
6.600
6.620
6.400
6.470
220,900
-0.15(-2.27%)
Sep 21, 2004
6.560
6.700
6.540
6.620
130,800
+0.12(+1.85%)
Sep 20, 2004
6.800
6.840
6.410
6.500
257,000
-0.07(-1.07%)
Sep 17, 2004
6.890
7.130
6.500
6.570
303,200
-0.13(-1.94%)
Sep 16, 2004
6.750
6.790
6.620
6.700
172,300
+0.08(+1.21%)
Sep 15, 2004
6.570
6.670
6.500
6.620
107,800
+0.04(+0.61%)
Sep 14, 2004
6.840
6.840
6.500
6.580
130,800
-0.11(-1.64%)
Sep 13, 2004
6.610
6.800
6.560
6.690
131,700
+0.10(+1.52%)
Sep 10, 2004
6.360
6.650
6.350
6.590
165,800
+0.14(+2.17%)
Sep 09, 2004
6.280
6.460
6.150
6.450
321,700
+0.30(+4.88%)
Sep 08, 2004
6.410
6.500
6.110
6.150
236,600
-0.30(-4.65%)
Sep 07, 2004
6.490
6.590
6.410
6.450
126,600
-0.04(-0.62%)
Sep 03, 2004
6.550
6.560
6.300
6.490
107,800
+0.04(+0.62%)
Sep 02, 2004
6.400
6.450
6.320
6.450
77,700
+0.07(+1.10%)
Sep 01, 2004
6.250
6.850
6.180
6.380
299,300
+0.11(+1.75%)
Aug 31, 2004
6.130
6.300
6.130
6.270
119,400
+0.02(+0.32%)
Aug 30, 2004
6.250
6.300
6.170
6.250
137,100
+0.00(+0.00%)
Aug 27, 2004
6.340
6.370
6.200
6.250
126,500
+0.00(+0.00%)
Aug 26, 2004
6.310
6.390
6.200
6.250
110,000
-0.14(-2.19%)
Aug 25, 2004
6.260
6.400
6.150
6.390
284,300
+0.17(+2.73%)
Aug 24, 2004
6.100
6.300
6.090
6.220
280,200
+0.15(+2.47%)
Aug 23, 2004
6.450
6.450
5.920
6.070
371,500
-0.35(-5.45%)
Aug 20, 2004
6.150
6.420
6.070
6.420
278,000
+0.32(+5.25%)
Aug 19, 2004
6.150
6.250
6.000
6.100
350,000
+0.04(+0.74%)
Aug 18, 2004
5.650
6.070
5.650
6.055
363,429
+0.39(+6.98%)
Aug 17, 2004
5.500
5.740
5.380
5.660
264,500
+0.28(+5.11%)
Aug 16, 2004
5.330
5.450
5.280
5.385
188,900
+0.01(+0.28%)
Aug 13, 2004
5.420
5.550
5.250
5.370
332,300
+0.00(+0.00%)
Aug 12, 2004
5.370
5.510
5.350
5.370
245,100
-0.09(-1.65%)
Aug 11, 2004
5.450
5.650
5.380
5.460
299,800
+0.01(+0.18%)
Aug 10, 2004
5.370
5.500
5.290
5.450
342,400
+0.23(+4.41%)
Aug 09, 2004
5.300
5.340
5.190
5.220
504,900
+0.02(+0.38%)
Aug 06, 2004
5.740
5.750
5.190
5.200
878,100
-0.35(-6.31%)
Aug 05, 2004
5.980
5.990
5.500
5.550
935,800
-0.38(-6.41%)
Aug 04, 2004
6.700
6.960
5.470
5.930
3,310,300
-1.42(-19.32%)
Aug 03, 2004
7.570
7.670
7.280
7.350
320,600
-0.20(-2.65%)
Aug 02, 2004
7.690
7.840
7.500
7.550
418,600
-0.20(-2.58%)
Jul 30, 2004
7.260
8.000
7.250
7.750
511,600
+0.45(+6.16%)
Jul 29, 2004
7.380
7.410
7.150
7.300
231,100
+0.15(+2.10%)
Jul 28, 2004
7.380
7.500
7.129
7.150
181,600
-0.35(-4.67%)
Jul 27, 2004
7.280
7.550
7.130
7.500
242,400
+0.37(+5.19%)
Jul 26, 2004
7.440
7.540
7.120
7.130
233,500
-0.27(-3.65%)
Jul 23, 2004
7.770
7.780
7.390
7.400
214,400
-0.30(-3.90%)
Jul 22, 2004
7.550
7.780
7.400
7.700
346,700
+0.22(+2.94%)
Jul 21, 2004
8.070
8.180
7.410
7.480
426,500
-0.56(-6.97%)
Jul 20, 2004
7.830
8.050
7.710
8.040
366,600
+0.30(+3.88%)
Jul 19, 2004
7.980
8.070
7.650
7.740
545,500
-0.19(-2.40%)
Jul 16, 2004
8.190
8.280
7.904
7.930
350,200
-0.14(-1.73%)
Jul 15, 2004
8.150
8.210
8.050
8.070
278,000
-0.09(-1.10%)
Jul 14, 2004
8.180
8.470
8.120
8.160
239,900
-0.11(-1.32%)
Jul 13, 2004
8.400
8.480
8.250
8.269
211,300
+0.05(+0.60%)
Jul 12, 2004
8.540
8.570
8.110
8.220
414,900
-0.23(-2.72%)
Jul 09, 2004
8.510
8.690
8.390
8.450
239,800
+0.02(+0.24%)
Jul 08, 2004
8.350
8.800
8.260
8.430
780,900
-0.12(-1.40%)
Jul 07, 2004
9.110
9.120
8.520
8.550
1,140,000
-0.54(-5.94%)
Jul 06, 2004
9.260
9.340
9.060
9.090
727,100
-0.26(-2.78%)
Jul 02, 2004
9.650
9.700
9.300
9.350
495,000
-0.22(-2.30%)
Jul 01, 2004
9.620
9.730
9.510
9.570
475,100
-0.16(-1.64%)
Jun 30, 2004
9.470
9.830
9.400
9.730
763,800
+0.04(+0.41%)
Jun 29, 2004
9.610
9.970
9.430
9.690
1,338,200
-0.11(-1.12%)
Jun 28, 2004
10.07
10.35
9.710
9.800
4,446,400
+0.31(+3.27%)
Jun 25, 2004
9.500
9.700
9.200
9.490
4,403,200
+0.24(+2.59%)
Jun 24, 2004
9.370
9.510
9.080
9.250
1,816,500
-0.19(-2.01%)
Jun 23, 2004
9.495
10.47
9.170
9.440
15,568,700
+1.73(+22.44%)
Jun 22, 2004
7.880
7.890
7.640
7.710
291,000
-0.01(-0.13%)
Jun 21, 2004
7.800
8.090
7.710
7.720
836,400
+0.11(+1.45%)
Jun 18, 2004
7.290
7.640
7.150
7.610
433,100
+0.26(+3.54%)
Jun 17, 2004
7.540
7.580
7.330
7.350
340,100
-0.18(-2.39%)
Jun 16, 2004
7.790
7.790
7.530
7.530
352,200
-0.26(-3.34%)
Jun 15, 2004
7.970
8.030
7.720
7.790
453,000
+0.03(+0.39%)
Jun 14, 2004
7.700
8.000
7.320
7.760
963,800
+0.26(+3.47%)
Jun 10, 2004
7.720
7.750
7.270
7.500
583,600
-0.04(-0.53%)
Jun 09, 2004
7.100
7.710
7.000
7.540
911,600
+0.47(+6.65%)
Jun 08, 2004
7.210
7.280
7.000
7.070
188,000
-0.13(-1.81%)
Jun 07, 2004
7.410
7.440
7.080
7.200
236,200
+0.09(+1.27%)
Jun 04, 2004
7.190
7.210
7.000
7.110
227,400
+0.07(+0.99%)
Jun 03, 2004
7.320
7.390
7.000
7.040
179,100
-0.32(-4.35%)
Jun 02, 2004
7.160
7.370
7.100
7.360
128,100
+0.18(+2.51%)
Jun 01, 2004
7.250
7.430
7.010
7.180
274,000
-0.21(-2.84%)
May 28, 2004
7.500
7.550
7.230
7.390
387,100
-0.06(-0.81%)
May 27, 2004
7.480
7.620
7.270
7.450
608,000
+0.14(+1.92%)
May 26, 2004
7.120
7.360
7.050
7.310
353,900
+0.12(+1.67%)
May 25, 2004
7.000
7.240
6.900
7.190
358,100
+0.19(+2.71%)
May 24, 2004
6.990
7.100
6.850
7.000
198,600
+0.15(+2.20%)
May 21, 2004
6.920
7.090
6.760
6.849
168,100
-0.05(-0.74%)
May 20, 2004
6.840
7.030
6.799
6.900
178,400
+0.09(+1.32%)
May 19, 2004
7.040
7.350
6.720
6.810
229,300
-0.10(-1.45%)
May 18, 2004
7.000
7.180
6.850
6.910
253,400
-0.02(-0.29%)
May 17, 2004
7.270
7.310
6.650
6.930
547,100
-0.36(-4.94%)
May 14, 2004
7.340
7.500
7.140
7.290
279,900
-0.09(-1.22%)
May 13, 2004
7.680
7.840
7.360
7.380
276,200
-0.54(-6.82%)
May 12, 2004
7.870
7.930
7.300
7.920
224,300
+0.27(+3.53%)
May 11, 2004
7.420
7.850
7.420
7.650
370,600
+0.39(+5.37%)
May 10, 2004
7.390
7.600
7.200
7.260
631,500
-0.58(-7.40%)
May 07, 2004
8.100
8.400
7.730
7.840
381,300
-0.36(-4.39%)
May 06, 2004
8.110
8.480
8.090
8.200
242,100
-0.04(-0.49%)
May 05, 2004
8.060
8.400
8.060
8.240
319,200
-0.06(-0.72%)
May 04, 2004
8.500
8.500
8.020
8.300
712,600
-0.16(-1.89%)
May 03, 2004
8.440
8.810
8.320
8.460
434,300
+0.07(+0.83%)
Apr 30, 2004
8.710
8.870
8.390
8.390
659,400
-0.54(-6.05%)
Apr 29, 2004
9.590
9.590
8.650
8.930
760,700
-0.57(-6.00%)
Apr 28, 2004
9.650
9.800
9.110
9.500
906,000
-0.74(-7.23%)
Apr 27, 2004
9.970
10.26
9.920
10.24
517,700
+0.32(+3.23%)
Apr 26, 2004
9.950
10.25
9.830
9.920
494,100
+0.27(+2.80%)
Apr 23, 2004
9.880
9.950
9.650
9.650
371,400
-0.19(-1.93%)
Apr 22, 2004
9.510
9.840
9.500
9.840
433,300
+0.24(+2.50%)
Apr 21, 2004
9.370
9.750
9.320
9.600
366,400
+0.26(+2.78%)
Apr 20, 2004
9.860
10.00
9.340
9.340
579,700
-0.36(-3.71%)
Apr 19, 2004
9.700
9.740
9.360
9.700
381,800
+0.33(+3.52%)
Apr 16, 2004
9.250
9.730
9.120
9.370
325,900
+0.15(+1.63%)
Apr 15, 2004
9.410
9.580
9.150
9.220
228,000
-0.19(-2.02%)
Apr 14, 2004
9.260
9.650
9.080
9.410
495,200
+0.16(+1.73%)
Apr 13, 2004
9.820
9.900
9.250
9.250
492,800
-0.44(-4.54%)
Apr 12, 2004
9.900
9.900
9.550
9.690
383,600
+0.13(+1.36%)
Apr 08, 2004
9.720
9.820
9.550
9.560
454,600
-0.12(-1.24%)
Apr 07, 2004
10.17
10.21
9.350
9.680
1,731,700
-0.42(-4.16%)
Apr 06, 2004
10.17
10.35
10.10
10.10
471,100
-0.18(-1.75%)
Apr 05, 2004
10.10
10.48
10.10
10.28
674,400
+0.03(+0.29%)
Apr 02, 2004
10.49
10.49
10.12
10.25
877,800
+0.05(+0.49%)
Apr 01, 2004
10.58
10.63
10.15
10.20
986,000
-0.19(-1.83%)
Mar 31, 2004
10.29
10.70
10.10
10.39
1,887,500
+0.25(+2.47%)
Mar 30, 2004
10.29
10.35
10.00
10.14
2,667,300
-0.36(-3.43%)
Mar 29, 2004
11.95
12.00
10.26
10.50
16,366,600
+0.80(+8.25%)
Mar 26, 2004
8.180
10.14
8.120
9.700
8,901,500
+1.55(+19.02%)
Mar 25, 2004
8.150
8.270
7.890
8.150
221,700
+0.16(+2.00%)
Mar 24, 2004
8.130
8.220
7.880
7.990
227,200
-0.09(-1.11%)
Mar 23, 2004
8.200
8.440
7.840
8.080
684,200
+0.28(+3.59%)
Mar 22, 2004
8.050
8.060
7.740
7.800
284,600
-0.13(-1.64%)
Mar 19, 2004
8.060
8.150
7.800
7.930
261,500
+0.08(+1.02%)
Mar 18, 2004
7.860
7.900
7.690
7.850
202,300
+0.00(+0.00%)
Mar 17, 2004
7.490
8.080
7.470
7.850
343,400
+0.39(+5.23%)
Mar 16, 2004
7.600
7.650
7.280
7.460
252,700
+0.22(+3.04%)
Mar 15, 2004
8.030
8.080
7.200
7.240
378,000
-0.70(-8.82%)
Mar 12, 2004
7.640
8.080
7.550
7.940
337,000
+0.21(+2.72%)
Mar 11, 2004
8.060
8.340
7.690
7.730
293,800
-0.36(-4.45%)
Mar 10, 2004
8.610
8.670
8.050
8.090
337,500
-0.36(-4.26%)
Mar 09, 2004
8.540
8.590
8.400
8.450
153,100
-0.08(-0.94%)
Mar 08, 2004
9.100
9.160
8.490
8.530
270,700
-0.45(-5.01%)
Mar 05, 2004
8.820
9.029
8.800
8.980
151,800
-0.02(-0.22%)
Mar 04, 2004
9.000
9.500
8.800
9.000
466,600
+0.20(+2.27%)
Mar 03, 2004
8.730
8.900
8.550
8.800
101,200
+0.06(+0.69%)
Mar 02, 2004
8.770
8.840
8.570
8.740
87,800
-0.01(-0.11%)
Mar 01, 2004
8.880
8.880
8.700
8.750
114,300
-0.01(-0.11%)
Feb 27, 2004
8.790
8.860
8.650
8.760
163,800
-0.02(-0.23%)
Feb 26, 2004
8.650
8.830
8.520
8.780
124,200
+0.18(+2.09%)
Feb 25, 2004
8.420
8.690
8.400
8.600
167,300
+0.14(+1.65%)
Feb 24, 2004
8.660
8.900
8.300
8.460
144,200
-0.04(-0.47%)
Feb 23, 2004
8.420
8.740
8.420
8.500
218,600
-0.28(-3.19%)
Feb 20, 2004
8.600
8.850
8.190
8.780
383,000
+0.11(+1.27%)
Feb 19, 2004
8.840
8.900
8.610
8.670
227,700
-0.14(-1.59%)
Feb 18, 2004
8.760
8.990
8.650
8.810
90,100
+0.01(+0.11%)
Feb 17, 2004
8.660
8.800
8.610
8.800
78,300
+0.18(+2.09%)
Feb 13, 2004
8.740
8.750
8.530
8.620
205,200
-0.08(-0.92%)
Feb 12, 2004
8.940
8.950
8.520
8.700
210,600
-0.15(-1.69%)
Feb 11, 2004
9.000
9.160
8.830
8.850
254,500
+0.08(+0.91%)
Feb 10, 2004
9.310
9.380
8.760
8.770
387,800
-0.30(-3.31%)
Feb 09, 2004
8.720
9.150
8.720
9.070
285,400
+0.43(+4.98%)
Feb 06, 2004
8.630
9.000
8.630
8.640
560,300
-0.09(-1.03%)
Feb 05, 2004
9.000
9.000
8.600
8.730
179,400
-0.25(-2.78%)
Feb 04, 2004
9.100
9.100
8.900
8.980
161,200
-0.12(-1.32%)
Feb 03, 2004
9.100
9.170
8.900
9.100
179,200
-0.05(-0.55%)
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.