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
Veradigm Inc
(NQ:
MDRX
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 28, 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
6.330
6.600
6.280
6.550
129,600
+0.26(+4.13%)
Jan 29, 2004
6.390
6.510
6.160
6.290
197,000
-0.11(-1.72%)
Jan 28, 2004
6.450
6.580
6.250
6.400
520,900
+0.00(+0.00%)
Jan 27, 2004
6.700
6.700
6.400
6.400
1,379,300
-0.22(-3.32%)
Jan 26, 2004
6.400
6.700
6.380
6.620
831,500
+0.23(+3.60%)
Jan 23, 2004
6.310
6.510
6.120
6.390
285,100
+0.23(+3.73%)
Jan 22, 2004
6.500
6.510
6.160
6.160
249,600
-0.32(-4.94%)
Jan 21, 2004
6.450
6.900
6.400
6.480
669,700
+0.08(+1.25%)
Jan 20, 2004
5.730
6.500
5.710
6.400
697,900
+0.77(+13.68%)
Jan 16, 2004
5.550
5.700
5.510
5.630
144,900
+0.09(+1.62%)
Jan 15, 2004
5.390
5.540
5.260
5.540
233,292
+0.13(+2.40%)
Jan 14, 2004
5.490
5.800
5.330
5.410
392,034
-0.05(-0.92%)
Jan 13, 2004
5.370
5.460
5.250
5.460
136,763
+0.20(+3.80%)
Jan 12, 2004
5.390
5.560
5.250
5.260
222,726
-0.15(-2.77%)
Jan 09, 2004
5.590
5.600
5.320
5.410
236,162
-0.15(-2.70%)
Jan 08, 2004
5.480
5.600
5.430
5.560
204,712
+0.13(+2.39%)
Jan 07, 2004
5.600
5.690
5.320
5.430
185,123
-0.16(-2.86%)
Jan 06, 2004
5.530
5.600
5.530
5.590
52,100
+0.09(+1.64%)
Jan 05, 2004
5.600
5.650
5.300
5.500
109,200
-0.03(-0.54%)
Jan 02, 2004
5.250
5.600
5.250
5.530
295,200
+0.21(+3.95%)
Dec 31, 2003
5.400
5.430
5.160
5.320
216,700
-0.09(-1.66%)
Dec 30, 2003
5.400
5.550
5.350
5.410
238,178
-0.04(-0.73%)
Dec 29, 2003
5.400
5.560
5.370
5.450
196,798
-0.08(-1.45%)
Dec 26, 2003
5.515
5.600
5.480
5.530
45,821
+0.05(+0.91%)
Dec 24, 2003
5.590
5.600
5.460
5.480
155,494
-0.12(-2.14%)
Dec 23, 2003
5.600
5.700
5.430
5.600
125,897
+0.00(+0.00%)
Dec 22, 2003
5.350
5.610
5.350
5.600
104,772
+0.35(+6.67%)
Dec 19, 2003
5.600
5.600
5.100
5.250
165,424
-0.23(-4.20%)
Dec 18, 2003
5.700
5.700
5.400
5.480
193,875
-0.14(-2.49%)
Dec 17, 2003
5.960
5.960
5.600
5.620
46,901
-0.18(-3.10%)
Dec 16, 2003
5.790
5.950
5.710
5.800
64,280
-0.05(-0.85%)
Dec 15, 2003
5.850
5.960
5.770
5.850
105,166
+0.01(+0.17%)
Dec 12, 2003
5.790
5.960
5.660
5.840
58,051
+0.04(+0.69%)
Dec 11, 2003
5.740
5.900
5.630
5.800
114,800
-0.05(-0.85%)
Dec 10, 2003
5.790
5.900
5.620
5.850
126,463
+0.07(+1.21%)
Dec 09, 2003
6.050
6.120
5.581
5.780
186,814
-0.20(-3.34%)
Dec 08, 2003
5.700
6.100
5.560
5.980
117,393
+0.33(+5.84%)
Dec 05, 2003
5.550
5.750
5.470
5.650
60,817
+0.10(+1.80%)
Dec 04, 2003
5.630
5.919
5.290
5.550
229,624
-0.04(-0.72%)
Dec 03, 2003
5.810
5.990
5.220
5.590
201,521
-0.19(-3.29%)
Dec 02, 2003
5.790
5.870
5.710
5.780
129,150
+0.03(+0.52%)
Dec 01, 2003
5.460
5.750
5.400
5.750
294,882
+0.30(+5.50%)
Nov 28, 2003
5.220
5.490
5.200
5.450
78,434
+0.20(+3.81%)
Nov 26, 2003
5.290
5.300
4.760
5.250
119,809
+0.14(+2.74%)
Nov 25, 2003
5.140
5.350
5.030
5.110
168,505
-0.04(-0.78%)
Nov 24, 2003
4.710
5.240
4.620
5.150
194,629
+0.50(+10.75%)
Nov 21, 2003
4.630
4.800
4.550
4.650
90,223
+0.02(+0.43%)
Nov 20, 2003
4.800
4.850
4.500
4.630
65,400
-0.20(-4.14%)
Nov 19, 2003
4.700
5.040
4.600
4.830
85,895
+0.13(+2.77%)
Nov 18, 2003
4.650
4.990
4.550
4.700
68,993
+0.10(+2.17%)
Nov 17, 2003
5.000
5.000
4.300
4.600
269,532
-0.40(-8.00%)
Nov 14, 2003
5.200
5.340
4.890
5.000
55,044
-0.10(-1.96%)
Nov 13, 2003
5.255
5.255
5.040
5.100
37,602
-0.14(-2.67%)
Nov 12, 2003
5.410
5.410
5.100
5.240
55,731
-0.01(-0.19%)
Nov 11, 2003
5.400
5.500
5.140
5.250
84,684
-0.08(-1.50%)
Nov 10, 2003
5.510
5.510
5.300
5.330
118,247
+0.08(+1.52%)
Nov 07, 2003
5.411
5.500
5.100
5.250
117,715
-0.17(-3.14%)
Nov 06, 2003
5.270
5.480
5.170
5.420
101,567
+0.19(+3.63%)
Nov 05, 2003
5.050
5.390
5.050
5.230
72,045
+0.18(+3.56%)
Nov 04, 2003
5.140
5.210
5.010
5.050
55,356
-0.10(-1.94%)
Nov 03, 2003
5.240
5.400
5.010
5.150
114,522
-0.05(-0.96%)
Oct 31, 2003
5.230
5.590
5.190
5.200
158,867
+0.00(+0.00%)
Oct 30, 2003
5.290
5.320
5.120
5.200
49,942
-0.09(-1.70%)
Oct 29, 2003
5.250
5.400
5.130
5.290
112,494
+0.04(+0.76%)
Oct 28, 2003
5.260
5.330
4.900
5.250
192,855
+0.07(+1.37%)
Oct 27, 2003
5.050
5.280
4.920
5.179
108,400
+0.19(+3.79%)
Oct 24, 2003
4.960
5.400
4.950
4.990
396,700
+0.39(+8.48%)
Oct 23, 2003
4.680
4.850
4.600
4.600
72,200
-0.15(-3.16%)
Oct 22, 2003
5.001
5.050
4.650
4.750
117,700
-0.28(-5.57%)
Oct 21, 2003
4.860
5.090
4.791
5.030
98,195
+0.13(+2.65%)
Oct 20, 2003
4.800
4.950
4.550
4.900
209,859
+0.31(+6.75%)
Oct 17, 2003
4.660
4.750
4.590
4.590
37,268
-0.02(-0.41%)
Oct 16, 2003
4.550
4.600
4.550
4.609
32,689
+0.06(+1.30%)
Oct 15, 2003
4.750
4.790
4.550
4.550
35,011
-0.14(-2.99%)
Oct 14, 2003
4.540
4.760
4.400
4.690
138,450
+0.19(+4.22%)
Oct 13, 2003
4.190
4.610
4.150
4.500
309,699
+0.30(+7.14%)
Oct 10, 2003
4.290
4.340
4.190
4.200
53,677
-0.09(-2.10%)
Oct 09, 2003
4.210
4.340
4.170
4.290
108,274
+0.09(+2.14%)
Oct 08, 2003
4.220
4.250
4.100
4.200
38,102
-0.02(-0.47%)
Oct 07, 2003
4.220
4.250
4.100
4.220
50,160
+0.00(+0.00%)
Oct 06, 2003
4.070
4.220
4.010
4.220
53,891
+0.17(+4.20%)
Oct 03, 2003
4.010
4.160
3.850
4.050
232,600
+0.11(+2.79%)
Oct 02, 2003
4.140
4.160
3.860
3.940
105,314
-0.20(-4.83%)
Oct 01, 2003
4.110
4.140
4.000
4.140
60,536
+0.06(+1.47%)
Sep 30, 2003
4.010
4.150
3.970
4.080
52,778
-0.08(-1.92%)
Sep 29, 2003
4.229
4.330
3.950
4.160
205,337
-0.05(-1.19%)
Sep 26, 2003
4.000
4.310
4.000
4.210
293,829
+0.21(+5.25%)
Sep 25, 2003
4.080
4.240
4.000
4.000
246,642
-0.16(-3.85%)
Sep 24, 2003
4.180
4.210
4.080
4.160
252,225
-0.02(-0.48%)
Sep 23, 2003
4.250
4.250
4.000
4.180
96,196
-0.02(-0.48%)
Sep 22, 2003
4.250
4.250
4.070
4.200
87,506
-0.02(-0.47%)
Sep 19, 2003
4.260
4.280
4.180
4.220
108,400
-0.05(-1.17%)
Sep 18, 2003
4.220
4.300
4.040
4.270
60,350
+0.07(+1.67%)
Sep 17, 2003
4.170
4.240
4.030
4.200
150,467
+0.03(+0.72%)
Sep 16, 2003
4.260
4.370
4.120
4.170
76,400
-0.08(-1.88%)
Sep 15, 2003
4.510
4.680
4.190
4.250
87,700
-0.32(-7.00%)
Sep 12, 2003
4.650
4.730
4.449
4.570
94,300
-0.03(-0.65%)
Sep 11, 2003
4.300
4.670
4.220
4.600
109,400
+0.38(+9.00%)
Sep 10, 2003
4.300
4.450
4.210
4.220
52,400
-0.13(-2.99%)
Sep 09, 2003
4.370
4.480
4.210
4.350
81,500
-0.01(-0.23%)
Sep 08, 2003
4.210
4.380
4.150
4.360
88,700
+0.16(+3.81%)
Sep 05, 2003
4.490
4.490
4.140
4.200
145,900
-0.08(-1.87%)
Sep 04, 2003
4.200
4.370
4.170
4.280
103,700
+0.08(+1.90%)
Sep 03, 2003
4.450
4.500
4.070
4.200
161,600
-0.15(-3.45%)
Sep 02, 2003
4.159
4.530
4.100
4.350
236,000
+0.21(+5.07%)
Aug 29, 2003
3.800
4.220
3.780
4.140
324,900
+0.38(+10.11%)
Aug 28, 2003
3.721
3.840
3.590
3.760
234,200
+0.06(+1.62%)
Aug 27, 2003
3.270
4.040
3.270
3.700
285,200
+0.40(+12.12%)
Aug 26, 2003
3.300
3.500
3.250
3.300
222,000
+0.05(+1.54%)
Aug 25, 2003
3.150
3.300
3.150
3.250
76,000
+0.00(+0.00%)
Aug 22, 2003
3.290
3.300
3.160
3.250
327,400
-0.05(-1.52%)
Aug 21, 2003
3.330
3.333
3.180
3.300
194,800
-0.02(-0.60%)
Aug 20, 2003
3.270
3.330
3.260
3.320
72,700
+0.02(+0.61%)
Aug 19, 2003
3.270
3.360
3.250
3.300
225,300
+0.02(+0.61%)
Aug 18, 2003
3.210
3.350
3.210
3.280
95,800
+0.07(+2.18%)
Aug 15, 2003
3.350
3.350
3.210
3.210
91,800
-0.11(-3.31%)
Aug 14, 2003
3.280
3.330
3.210
3.320
51,900
-0.03(-0.87%)
Aug 13, 2003
3.450
3.450
3.140
3.349
183,400
-0.04(-1.21%)
Aug 12, 2003
3.290
3.420
3.250
3.390
95,500
+0.10(+3.04%)
Aug 11, 2003
3.190
3.300
3.150
3.290
55,000
+0.10(+3.13%)
Aug 08, 2003
3.240
3.340
3.180
3.190
135,700
-0.09(-2.74%)
Aug 07, 2003
3.210
3.300
3.110
3.280
86,900
+0.03(+0.92%)
Aug 06, 2003
3.340
3.540
3.240
3.250
183,500
-0.04(-1.22%)
Aug 05, 2003
3.210
3.550
3.190
3.290
498,300
+0.09(+2.81%)
Aug 04, 2003
2.840
3.290
2.610
3.200
383,700
+0.43(+15.52%)
Aug 01, 2003
2.990
3.020
2.740
2.770
472,400
-0.22(-7.36%)
Jul 31, 2003
3.000
3.100
2.850
2.990
311,700
-0.05(-1.64%)
Jul 30, 2003
3.100
3.180
3.000
3.040
180,100
-0.07(-2.25%)
Jul 29, 2003
3.151
3.250
3.050
3.110
219,900
-0.06(-1.89%)
Jul 28, 2003
3.440
3.440
3.100
3.170
193,000
-0.12(-3.65%)
Jul 25, 2003
3.080
3.390
3.030
3.290
398,400
+0.14(+4.41%)
Jul 24, 2003
3.290
3.600
3.150
3.151
293,300
-0.14(-4.22%)
Jul 23, 2003
3.600
3.650
3.100
3.290
431,800
-0.31(-8.61%)
Jul 22, 2003
3.800
3.850
3.550
3.600
173,100
-0.02(-0.55%)
Jul 21, 2003
3.740
3.790
3.560
3.620
118,000
-0.22(-5.73%)
Jul 18, 2003
3.730
4.000
3.700
3.840
213,000
+0.15(+4.07%)
Jul 17, 2003
3.910
4.410
3.520
3.690
555,400
-1.43(-27.93%)
Jul 15, 2003
5.600
5.600
4.800
5.120
217,700
-0.06(-1.16%)
Jul 14, 2003
5.000
5.410
4.900
5.180
304,600
+0.37(+7.69%)
Jul 11, 2003
4.260
5.050
4.200
4.810
342,200
+0.52(+12.12%)
Jul 10, 2003
4.470
4.480
4.270
4.290
56,500
-0.20(-4.45%)
Jul 09, 2003
4.380
4.500
4.250
4.490
93,500
+0.04(+0.90%)
Jul 08, 2003
4.150
4.500
4.080
4.450
195,500
+0.31(+7.49%)
Jul 07, 2003
3.930
4.150
3.930
4.140
50,000
+0.19(+4.81%)
Jul 03, 2003
4.080
4.080
3.920
3.950
14,000
-0.08(-1.99%)
Jul 02, 2003
3.910
4.180
3.910
4.030
174,700
+0.19(+4.95%)
Jul 01, 2003
3.630
3.960
3.625
3.840
54,000
+0.14(+3.78%)
Jun 30, 2003
3.770
3.900
3.620
3.700
196,400
+0.00(+0.00%)
Jun 27, 2003
3.500
3.810
3.460
3.700
437,000
+0.15(+4.23%)
Jun 26, 2003
3.550
3.620
3.490
3.550
168,900
+0.05(+1.43%)
Jun 25, 2003
3.530
3.570
3.350
3.500
212,800
-0.03(-0.85%)
Jun 24, 2003
3.450
3.530
3.360
3.530
127,800
+0.07(+2.02%)
Jun 23, 2003
3.750
3.750
3.360
3.460
104,500
-0.24(-6.49%)
Jun 20, 2003
3.730
3.800
3.640
3.700
169,600
-0.04(-1.04%)
Jun 19, 2003
3.750
3.950
3.670
3.739
405,400
+0.02(+0.51%)
Jun 18, 2003
3.699
3.890
3.660
3.720
295,700
-0.15(-3.88%)
Jun 17, 2003
3.820
3.970
3.710
3.870
32,800
+0.12(+3.20%)
Jun 16, 2003
3.640
3.980
3.590
3.750
71,700
+0.06(+1.63%)
Jun 13, 2003
3.810
3.940
3.500
3.690
1,634,700
-0.13(-3.43%)
Jun 12, 2003
3.950
4.050
3.750
3.821
73,900
-0.18(-4.47%)
Jun 11, 2003
4.240
4.240
3.900
4.000
227,700
-0.23(-5.44%)
Jun 10, 2003
3.860
4.400
3.800
4.230
228,800
+0.43(+11.32%)
Jun 09, 2003
4.510
4.600
3.750
3.800
211,900
-0.69(-15.37%)
Jun 06, 2003
4.290
4.600
4.250
4.490
186,200
+0.25(+5.90%)
Jun 05, 2003
4.190
4.450
4.110
4.240
140,500
+0.09(+2.17%)
Jun 04, 2003
4.330
4.330
4.050
4.150
97,500
-0.18(-4.16%)
Jun 03, 2003
4.090
4.500
4.020
4.330
124,300
+0.29(+7.18%)
Jun 02, 2003
3.860
4.250
3.830
4.040
97,400
+0.14(+3.59%)
May 30, 2003
3.850
4.050
3.850
3.900
67,800
+0.05(+1.30%)
May 29, 2003
4.080
4.100
3.760
3.850
61,000
-0.21(-5.17%)
May 28, 2003
4.050
4.130
4.000
4.060
49,900
+0.03(+0.74%)
May 27, 2003
3.780
4.120
3.770
4.030
129,900
+0.25(+6.61%)
May 23, 2003
3.770
3.850
3.640
3.780
70,800
+0.01(+0.27%)
May 22, 2003
3.750
3.780
3.640
3.770
47,200
+0.02(+0.53%)
May 21, 2003
3.690
3.760
3.680
3.750
39,500
+0.00(+0.00%)
May 20, 2003
3.680
3.770
3.590
3.750
69,700
+0.05(+1.35%)
May 19, 2003
3.720
3.740
3.520
3.700
62,600
-0.01(-0.27%)
May 16, 2003
3.560
3.750
3.550
3.710
266,100
+0.00(+0.00%)
May 15, 2003
3.500
3.710
3.500
3.710
171,000
+0.19(+5.40%)
May 14, 2003
3.500
3.600
3.100
3.520
212,400
+0.02(+0.57%)
May 13, 2003
3.450
3.510
3.350
3.500
120,500
+0.15(+4.48%)
May 12, 2003
3.320
3.380
3.200
3.350
193,300
+0.04(+1.21%)
May 09, 2003
3.230
3.330
3.200
3.310
101,600
+0.10(+3.12%)
May 08, 2003
3.050
3.300
3.020
3.210
143,500
+0.14(+4.56%)
May 07, 2003
3.330
3.330
2.900
3.070
55,900
-0.22(-6.69%)
May 06, 2003
3.150
3.600
3.110
3.290
113,600
+0.14(+4.44%)
May 05, 2003
3.050
3.150
3.020
3.150
98,800
+0.09(+2.94%)
May 02, 2003
2.800
3.080
2.780
3.060
200,100
+0.26(+9.29%)
May 01, 2003
2.750
2.940
2.720
2.800
146,400
+0.05(+1.82%)
Apr 30, 2003
2.600
2.790
2.600
2.750
229,100
+0.10(+3.77%)
Apr 29, 2003
2.430
2.740
2.430
2.650
45,000
+0.22(+9.05%)
Apr 28, 2003
2.720
2.720
2.350
2.430
226,400
-0.32(-11.64%)
Apr 25, 2003
2.860
2.900
2.600
2.750
68,200
-0.05(-1.79%)
Apr 24, 2003
2.720
2.950
2.710
2.800
271,800
+0.05(+1.82%)
Apr 23, 2003
2.800
2.800
2.720
2.750
90,300
+0.02(+0.73%)
Apr 22, 2003
2.640
2.810
2.620
2.730
294,400
+0.08(+3.02%)
Apr 21, 2003
2.550
2.650
2.550
2.650
187,600
+0.03(+1.15%)
Apr 17, 2003
2.650
2.650
2.550
2.620
114,900
+0.08(+3.15%)
Apr 16, 2003
2.640
2.640
2.540
2.540
16,000
-0.05(-1.93%)
Apr 15, 2003
2.450
2.650
2.400
2.590
58,000
+0.08(+3.19%)
Apr 14, 2003
2.410
2.530
2.410
2.510
32,700
+0.08(+3.29%)
Apr 11, 2003
2.560
2.560
2.410
2.430
83,500
-0.12(-4.71%)
Apr 10, 2003
2.620
2.620
2.500
2.550
35,700
-0.03(-1.16%)
Apr 09, 2003
2.550
2.650
2.550
2.580
87,900
+0.03(+1.18%)
Apr 08, 2003
2.540
2.640
2.460
2.550
104,900
+0.05(+2.00%)
Apr 07, 2003
2.400
2.790
2.400
2.500
98,400
+0.10(+4.17%)
Apr 04, 2003
2.530
2.630
2.390
2.400
167,000
-0.14(-5.51%)
Apr 03, 2003
2.530
2.540
2.470
2.540
37,700
+0.00(+0.00%)
Apr 02, 2003
2.640
2.640
2.460
2.540
97,900
-0.05(-1.93%)
Apr 01, 2003
2.750
2.760
2.550
2.590
121,000
-0.16(-5.82%)
Mar 31, 2003
2.590
2.840
2.550
2.750
120,157
+0.15(+5.77%)
Mar 28, 2003
2.680
2.680
2.560
2.600
38,295
-0.05(-1.89%)
Mar 27, 2003
2.570
2.750
2.570
2.650
145,394
+0.06(+2.32%)
Mar 26, 2003
2.690
2.700
2.550
2.590
164,850
-0.05(-1.89%)
Mar 25, 2003
2.530
2.850
2.530
2.640
449,210
+0.14(+5.60%)
Mar 24, 2003
2.540
2.570
2.450
2.500
168,300
-0.05(-1.96%)
Mar 21, 2003
2.505
2.640
2.460
2.550
241,250
+0.08(+3.24%)
Mar 20, 2003
2.320
2.540
2.310
2.470
60,510,000
+0.15(+6.47%)
Mar 19, 2003
2.200
2.370
2.200
2.320
271,000
+0.12(+5.45%)
Mar 18, 2003
2.230
2.300
2.190
2.200
23,190,000
-0.04(-1.79%)
Mar 17, 2003
2.200
2.290
2.140
2.240
162,662
-0.02(-0.88%)
Mar 14, 2003
2.400
2.430
2.240
2.260
84,378
-0.01(-0.44%)
Mar 13, 2003
2.260
2.330
2.250
2.270
113,700
+0.02(+0.89%)
Mar 12, 2003
2.210
2.250
2.170
2.250
53,800
+0.05(+2.27%)
Mar 11, 2003
2.060
2.250
2.060
2.200
93,300
+0.15(+7.32%)
Mar 10, 2003
2.060
2.090
2.040
2.050
12,100
-0.04(-1.91%)
Mar 07, 2003
2.260
2.260
2.060
2.090
37,000
-0.19(-8.33%)
Mar 06, 2003
2.300
2.300
2.060
2.280
22,400
+0.00(+0.00%)
Mar 05, 2003
2.040
2.300
2.020
2.280
39,600
+0.23(+11.22%)
Mar 04, 2003
2.050
2.050
1.970
2.050
17,000
+0.03(+1.54%)
Mar 03, 2003
2.070
2.070
2.000
2.019
22,000
-0.00(-0.05%)
Feb 28, 2003
2.100
2.120
2.020
2.020
23,100
-0.03(-1.46%)
Feb 27, 2003
2.080
2.100
2.040
2.050
31,000
-0.04(-1.91%)
Feb 26, 2003
2.070
2.110
2.050
2.090
18,600
+0.01(+0.48%)
Feb 25, 2003
2.110
2.150
2.050
2.080
16,900
+0.00(+0.00%)
Feb 24, 2003
2.220
2.220
2.060
2.080
17,600
-0.16(-7.14%)
Feb 21, 2003
2.180
2.240
2.110
2.240
24,500
+0.03(+1.36%)
Feb 20, 2003
2.170
2.300
2.120
2.210
26,200
+0.04(+1.84%)
Feb 19, 2003
2.200
2.230
2.120
2.170
22,700
-0.02(-0.91%)
Feb 18, 2003
2.150
2.230
2.100
2.190
56,600
+0.11(+5.29%)
Feb 14, 2003
2.120
2.130
2.060
2.080
7,300
-0.03(-1.42%)
Feb 13, 2003
2.190
2.190
2.000
2.110
27,200
+0.01(+0.48%)
Feb 12, 2003
2.200
2.200
2.050
2.100
60,100
-0.11(-4.98%)
Feb 11, 2003
2.150
2.290
1.950
2.210
189,700
+0.07(+3.27%)
Feb 10, 2003
2.030
2.150
2.000
2.140
456,100
+0.12(+5.94%)
Feb 07, 2003
2.120
2.250
2.000
2.020
164,000
+0.08(+4.12%)
Feb 06, 2003
2.000
2.050
1.930
1.940
46,800
-0.08(-3.96%)
Feb 05, 2003
2.010
2.030
1.970
2.020
190,700
+0.01(+0.50%)
Feb 04, 2003
2.000
2.010
1.920
2.010
68,300
+0.05(+2.55%)
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.