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
Churchill Downs IN
(NQ:
CHDN
)
133.02
+3.52 (+2.72%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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
5.472
5.472
5.342
5.342
29,237
-0.08(-1.53%)
Jan 29, 2004
5.418
5.451
5.373
5.425
39,869
+0.01(+0.14%)
Jan 28, 2004
5.538
5.568
5.418
5.418
47,843
-0.11(-1.96%)
Jan 27, 2004
5.418
5.554
5.418
5.526
50,501
+0.02(+0.36%)
Jan 26, 2004
5.407
5.506
5.407
5.506
56,481
+0.09(+1.61%)
Jan 23, 2004
5.455
5.458
5.373
5.419
32,559
-0.04(-0.66%)
Jan 22, 2004
5.457
5.457
5.368
5.455
32,559
+0.08(+1.40%)
Jan 21, 2004
5.434
5.449
5.380
5.380
30,566
-0.06(-1.02%)
Jan 20, 2004
5.416
5.436
5.312
5.436
96,350
+0.07(+1.32%)
Jan 16, 2004
5.385
5.416
5.312
5.365
36,546
-0.05(-0.92%)
Jan 15, 2004
5.436
5.436
5.361
5.415
38,819
+0.01(+0.25%)
Jan 14, 2004
5.416
5.436
5.350
5.401
28,872
-0.02(-0.28%)
Jan 13, 2004
5.416
5.431
5.350
5.416
57,252
+0.00(+0.00%)
Jan 12, 2004
5.342
5.416
5.273
5.416
206,044
+0.11(+2.16%)
Jan 09, 2004
5.329
5.410
5.289
5.302
114,278
-0.10(-1.92%)
Jan 08, 2004
5.394
5.433
5.347
5.406
77,439
+0.05(+0.90%)
Jan 07, 2004
5.373
5.418
5.329
5.357
154,473
-0.11(-2.09%)
Jan 06, 2004
5.419
5.472
5.388
5.472
24,586
+0.05(+1.00%)
Jan 05, 2004
5.508
5.561
5.416
5.418
77,080
-0.05(-0.83%)
Jan 02, 2004
5.413
5.573
5.413
5.463
61,797
-0.01(-0.19%)
Dec 31, 2003
5.350
5.473
5.350
5.473
67,113
+0.06(+1.11%)
Dec 30, 2003
5.350
5.458
5.350
5.413
51,763
-0.01(-0.19%)
Dec 29, 2003
5.491
5.493
5.357
5.424
41,729
-0.05(-0.88%)
Dec 26, 2003
5.431
5.488
5.431
5.472
8,571
-0.01(-0.14%)
Dec 24, 2003
5.418
5.479
5.403
5.479
31,403
+0.06(+1.20%)
Dec 23, 2003
5.276
5.455
5.276
5.415
46,009
-0.08(-1.37%)
Dec 22, 2003
5.386
5.490
5.153
5.490
122,930
+0.03(+0.55%)
Dec 19, 2003
5.553
5.555
5.385
5.460
59,956
+0.06(+1.17%)
Dec 18, 2003
5.345
5.469
5.345
5.397
39,045
-0.03(-0.47%)
Dec 17, 2003
5.344
5.448
5.344
5.422
29,363
+0.01(+0.14%)
Dec 16, 2003
5.327
5.445
5.306
5.415
45,570
+0.08(+1.47%)
Dec 15, 2003
5.558
5.591
5.267
5.336
73,632
-0.13(-2.31%)
Dec 12, 2003
5.433
5.463
5.422
5.463
21,330
+0.00(+0.08%)
Dec 11, 2003
5.344
5.458
5.400
5.458
17,941
+0.11(+2.14%)
Dec 10, 2003
5.433
5.478
5.267
5.344
71,924
-0.15(-2.65%)
Dec 09, 2003
5.531
5.531
5.430
5.490
44,494
-0.01(-0.11%)
Dec 08, 2003
5.526
5.531
5.433
5.496
43,590
+0.03(+0.50%)
Dec 05, 2003
5.418
5.525
5.398
5.469
84,476
+0.05(+0.94%)
Dec 04, 2003
5.511
5.546
5.409
5.418
50,434
-0.09(-1.69%)
Dec 03, 2003
5.516
5.567
5.479
5.511
31,177
-0.01(-0.14%)
Dec 02, 2003
5.559
5.624
5.485
5.519
113,640
-0.04(-0.76%)
Dec 01, 2003
5.506
5.568
5.500
5.561
44,653
+0.06(+1.09%)
Nov 28, 2003
5.513
5.568
5.500
5.500
38,008
-0.01(-0.22%)
Nov 26, 2003
5.523
5.591
5.500
5.513
47,736
-0.03(-0.49%)
Nov 25, 2003
5.546
5.589
5.494
5.540
33,224
+0.02(+0.41%)
Nov 24, 2003
5.331
5.681
5.267
5.517
132,399
+0.21(+3.88%)
Nov 21, 2003
5.195
5.311
5.230
5.311
35,124
+0.12(+2.23%)
Nov 20, 2003
5.231
5.293
5.192
5.195
40,580
-0.11(-2.10%)
Nov 19, 2003
5.154
5.379
5.136
5.306
131,967
+0.13(+2.56%)
Nov 18, 2003
5.398
5.401
5.174
5.174
214,457
-0.14(-2.63%)
Nov 17, 2003
5.306
5.418
5.267
5.314
140,572
+0.01(+0.14%)
Nov 14, 2003
5.561
5.561
5.293
5.306
137,389
-0.13(-2.33%)
Nov 13, 2003
5.568
5.583
5.418
5.433
173,252
-0.15(-2.70%)
Nov 12, 2003
5.628
5.628
5.568
5.583
85,739
+0.02(+0.27%)
Nov 11, 2003
5.553
5.621
5.538
5.568
164,793
-0.05(-0.80%)
Nov 10, 2003
5.662
5.662
5.553
5.613
109,700
-0.00(-0.08%)
Nov 07, 2003
5.704
5.749
5.618
5.618
44,534
-0.06(-1.03%)
Nov 06, 2003
5.710
5.710
5.622
5.677
20,419
-0.00(-0.03%)
Nov 05, 2003
5.719
5.719
5.616
5.678
95,972
-0.05(-0.79%)
Nov 04, 2003
5.719
5.795
5.696
5.723
62,428
-0.01(-0.16%)
Nov 03, 2003
5.859
5.860
5.674
5.732
67,073
-0.04(-0.76%)
Oct 31, 2003
5.899
5.982
5.776
5.776
266,872
-0.14(-2.32%)
Oct 30, 2003
5.755
5.850
5.734
5.913
45,171
+0.16(+2.75%)
Oct 29, 2003
5.627
5.755
5.568
5.755
134,831
+0.08(+1.46%)
Oct 28, 2003
5.663
5.681
5.651
5.672
58,587
-0.01(-0.16%)
Oct 27, 2003
5.732
5.832
5.643
5.681
126,917
+0.02(+0.29%)
Oct 24, 2003
5.710
5.710
5.646
5.665
53,159
-0.09(-1.54%)
Oct 23, 2003
5.714
5.792
5.658
5.753
58,475
+0.03(+0.53%)
Oct 22, 2003
5.895
5.896
5.720
5.723
59,139
-0.21(-3.50%)
Oct 21, 2003
6.020
6.020
5.907
5.931
27,908
-0.07(-1.20%)
Oct 20, 2003
6.009
6.087
5.910
6.003
104,324
-0.02(-0.27%)
Oct 17, 2003
5.901
6.020
5.899
6.020
27,908
+0.00(+0.00%)
Oct 16, 2003
5.985
6.020
5.944
6.020
41,862
+0.03(+0.58%)
Oct 15, 2003
6.018
6.020
5.961
5.985
11,296
-0.03(-0.57%)
Oct 14, 2003
5.839
6.020
5.832
6.020
149,390
+0.18(+3.09%)
Oct 13, 2003
5.719
5.907
5.719
5.839
102,995
+0.14(+2.46%)
Oct 10, 2003
5.869
5.869
5.699
5.699
30,566
-0.21(-3.49%)
Oct 09, 2003
5.965
5.978
5.832
5.905
19,934
-0.00(-0.03%)
Oct 08, 2003
5.944
5.944
5.795
5.907
24,586
-0.02(-0.38%)
Oct 07, 2003
5.851
5.937
5.726
5.929
61,132
+0.06(+1.03%)
Oct 06, 2003
5.835
5.877
5.835
5.869
175,425
+0.00(+0.00%)
Oct 03, 2003
5.866
5.871
5.816
5.869
29,330
+0.06(+0.96%)
Oct 02, 2003
5.830
5.866
5.749
5.813
26,639
-0.05(-0.82%)
Oct 01, 2003
5.674
5.868
5.674
5.862
32,559
+0.20(+3.45%)
Sep 30, 2003
5.722
5.816
5.631
5.666
65,784
-0.16(-2.74%)
Sep 29, 2003
5.645
5.826
5.573
5.826
74,117
+0.25(+4.57%)
Sep 26, 2003
5.677
5.680
5.571
5.571
29,902
-0.11(-1.93%)
Sep 25, 2003
5.752
5.786
5.681
5.681
29,237
-0.07(-1.23%)
Sep 24, 2003
5.783
5.868
5.752
5.752
28,573
-0.08(-1.34%)
Sep 23, 2003
5.696
5.832
5.696
5.830
23,257
+0.02(+0.34%)
Sep 22, 2003
5.841
5.892
5.780
5.810
71,100
-0.12(-2.00%)
Sep 19, 2003
5.706
5.929
5.706
5.929
54,488
+0.26(+4.53%)
Sep 18, 2003
5.615
5.734
5.615
5.672
32,839
-0.00(-0.02%)
Sep 17, 2003
5.458
5.674
5.458
5.674
19,270
+0.09(+1.70%)
Sep 16, 2003
5.448
5.579
5.430
5.579
41,862
+0.14(+2.66%)
Sep 15, 2003
5.460
5.485
5.433
5.434
30,566
-0.01(-0.17%)
Sep 12, 2003
5.457
5.607
5.443
5.443
89,041
-0.14(-2.48%)
Sep 11, 2003
5.419
5.583
5.410
5.582
63,790
+0.17(+3.17%)
Sep 10, 2003
5.568
5.568
5.410
5.410
33,224
-0.09(-1.72%)
Sep 09, 2003
5.658
5.658
5.505
5.505
11,296
-0.12(-2.06%)
Sep 08, 2003
5.466
5.651
5.466
5.621
23,921
+0.00(+0.00%)
Sep 05, 2003
5.610
5.717
5.463
5.621
42,527
+0.01(+0.11%)
Sep 04, 2003
5.615
5.689
5.610
5.615
15,283
-0.03(-0.45%)
Sep 03, 2003
5.675
5.752
5.621
5.640
45,849
-0.07(-1.24%)
Sep 02, 2003
5.373
5.711
5.359
5.711
51,165
+0.29(+5.27%)
Aug 29, 2003
5.404
5.427
5.400
5.425
20,599
+0.06(+1.18%)
Aug 28, 2003
5.443
5.443
5.305
5.362
43,856
-0.06(-1.03%)
Aug 27, 2003
5.353
5.437
5.353
5.418
37,211
-0.01(-0.25%)
Aug 26, 2003
5.476
5.476
5.290
5.431
44,520
-0.12(-2.17%)
Aug 25, 2003
5.475
5.552
5.361
5.552
43,191
+0.02(+0.38%)
Aug 22, 2003
5.642
5.681
5.531
5.531
52,494
-0.09(-1.61%)
Aug 21, 2003
5.531
5.621
5.494
5.621
57,810
+0.09(+1.69%)
Aug 20, 2003
5.413
5.558
5.397
5.527
47,843
+0.11(+2.11%)
Aug 19, 2003
5.418
5.418
5.254
5.413
48,507
+0.03(+0.47%)
Aug 18, 2003
5.353
5.403
5.327
5.388
23,921
+0.01(+0.14%)
Aug 15, 2003
5.306
5.416
5.272
5.380
12,625
+0.09(+1.76%)
Aug 14, 2003
5.291
5.312
5.267
5.287
48,507
-0.01(-0.20%)
Aug 13, 2003
5.355
5.379
5.290
5.297
63,126
-0.04(-0.79%)
Aug 12, 2003
5.321
5.416
5.302
5.339
60,468
-0.02(-0.42%)
Aug 11, 2003
5.379
5.379
5.324
5.362
25,915
+0.01(+0.14%)
Aug 08, 2003
5.312
5.354
5.294
5.354
22,592
+0.05(+0.88%)
Aug 07, 2003
5.478
5.478
5.305
5.308
20,599
-0.08(-1.40%)
Aug 06, 2003
5.364
5.469
5.359
5.383
31,230
+0.00(+0.06%)
Aug 05, 2003
5.568
5.568
5.380
5.380
72,429
-0.19(-3.46%)
Aug 04, 2003
5.570
5.595
5.568
5.573
21,928
-0.04(-0.75%)
Aug 01, 2003
5.623
5.623
5.517
5.615
55,817
+0.00(+0.08%)
Jul 31, 2003
5.663
5.665
5.610
5.610
44,520
-0.04(-0.72%)
Jul 30, 2003
5.708
5.729
5.643
5.651
49,172
-0.04(-0.77%)
Jul 29, 2003
5.696
5.755
5.695
5.695
49,836
-0.00(-0.02%)
Jul 28, 2003
5.538
5.702
5.463
5.696
180,076
+0.17(+3.13%)
Jul 25, 2003
5.388
5.541
5.370
5.523
51,165
+0.11(+2.09%)
Jul 24, 2003
5.305
5.440
5.303
5.410
100,337
+0.14(+2.71%)
Jul 23, 2003
5.383
5.481
5.267
5.267
170,773
-0.11(-2.09%)
Jul 22, 2003
5.470
5.470
5.285
5.380
113,627
-0.02(-0.28%)
Jul 21, 2003
5.606
5.606
5.327
5.395
71,100
-0.21(-3.76%)
Jul 18, 2003
5.613
5.613
5.532
5.606
18,605
+0.01(+0.13%)
Jul 17, 2003
5.752
5.752
5.567
5.598
128,910
-0.16(-2.72%)
Jul 16, 2003
5.640
5.830
5.589
5.755
48,507
+0.22(+4.05%)
Jul 15, 2003
5.810
5.815
5.531
5.531
368,126
-0.23(-4.07%)
Jul 14, 2003
5.869
5.869
5.713
5.765
237,222
-0.12(-2.02%)
Jul 11, 2003
5.910
5.952
5.862
5.884
116,285
-0.04(-0.71%)
Jul 10, 2003
5.990
6.000
5.869
5.926
148,845
-0.06(-1.06%)
Jul 09, 2003
5.961
6.020
5.947
5.990
90,370
+0.04(+0.68%)
Jul 08, 2003
5.941
6.006
5.869
5.949
53,159
+0.02(+0.33%)
Jul 07, 2003
5.803
5.929
5.803
5.929
51,830
+0.14(+2.34%)
Jul 03, 2003
5.792
5.832
5.731
5.794
15,283
+0.03(+0.44%)
Jul 02, 2003
5.779
5.904
5.731
5.768
60,468
-0.02(-0.28%)
Jul 01, 2003
5.794
5.809
5.743
5.785
75,751
-0.02(-0.34%)
Jun 30, 2003
5.765
5.809
5.695
5.804
184,727
-0.03(-0.44%)
Jun 27, 2003
5.794
5.922
5.758
5.830
59,804
+0.06(+0.99%)
Jun 26, 2003
5.741
5.773
5.719
5.773
25,915
+0.03(+0.47%)
Jun 25, 2003
5.854
5.922
5.741
5.746
29,237
-0.18(-3.12%)
Jun 24, 2003
5.853
5.944
5.719
5.931
41,198
+0.09(+1.57%)
Jun 23, 2003
5.847
5.899
5.824
5.839
75,751
-0.05(-0.84%)
Jun 20, 2003
5.716
5.929
5.630
5.889
186,721
+0.22(+3.79%)
Jun 19, 2003
5.731
5.735
5.634
5.674
40,533
-0.06(-1.00%)
Jun 18, 2003
5.666
5.732
5.666
5.731
40,533
+0.04(+0.77%)
Jun 17, 2003
5.746
5.746
5.681
5.687
39,869
-0.03(-0.55%)
Jun 16, 2003
5.907
5.929
5.692
5.719
291,046
-0.11(-1.81%)
Jun 13, 2003
5.847
5.944
5.722
5.824
219,281
-0.02(-0.39%)
Jun 12, 2003
5.738
5.869
5.738
5.847
84,390
+0.02(+0.36%)
Jun 11, 2003
5.652
5.832
5.652
5.825
73,093
+0.11(+1.89%)
Jun 10, 2003
5.621
5.717
5.561
5.717
15,283
+0.14(+2.45%)
Jun 09, 2003
5.600
5.627
5.552
5.580
15,947
-0.05(-0.91%)
Jun 06, 2003
5.564
5.681
5.500
5.631
65,784
+0.00(+0.08%)
Jun 05, 2003
5.595
5.637
5.594
5.627
93,028
+0.02(+0.38%)
Jun 04, 2003
5.606
5.666
5.568
5.606
213,300
-0.02(-0.29%)
Jun 03, 2003
5.633
5.672
5.619
5.622
48,507
-0.02(-0.37%)
Jun 02, 2003
5.621
5.728
5.606
5.643
108,976
+0.07(+1.21%)
May 30, 2003
5.583
5.643
5.412
5.576
102,995
+0.05(+0.90%)
May 29, 2003
5.455
5.588
5.398
5.526
254,499
+0.11(+2.00%)
May 28, 2003
5.418
5.466
5.380
5.418
24,586
+0.01(+0.11%)
May 27, 2003
5.491
5.505
5.400
5.412
133,562
-0.08(-1.46%)
May 23, 2003
5.473
5.491
5.461
5.491
15,947
+0.01(+0.19%)
May 22, 2003
5.514
5.514
5.415
5.481
47,178
+0.01(+0.25%)
May 21, 2003
5.496
5.496
5.380
5.467
35,882
-0.07(-1.28%)
May 20, 2003
5.648
5.648
5.517
5.538
35,217
-0.11(-1.97%)
May 19, 2003
5.776
5.776
5.649
5.649
40,533
-0.12(-2.14%)
May 16, 2003
5.701
5.776
5.701
5.773
35,882
+0.03(+0.47%)
May 15, 2003
5.726
5.747
5.651
5.746
14,618
+0.01(+0.18%)
May 14, 2003
5.719
5.788
5.711
5.735
75,087
+0.02(+0.32%)
May 13, 2003
5.740
5.747
5.675
5.717
29,237
-0.00(-0.03%)
May 12, 2003
5.657
5.734
5.571
5.719
118,943
+0.12(+2.23%)
May 09, 2003
5.478
5.678
5.461
5.594
122,265
+0.17(+3.16%)
May 08, 2003
5.297
5.485
5.297
5.422
50,501
-0.02(-0.33%)
May 07, 2003
5.546
5.690
5.388
5.440
148,845
+0.02(+0.39%)
May 06, 2003
5.418
5.440
5.392
5.419
134,226
+0.02(+0.42%)
May 05, 2003
5.568
5.568
5.395
5.397
75,751
-0.17(-3.05%)
May 02, 2003
5.553
5.567
5.546
5.567
31,895
+0.04(+0.79%)
May 01, 2003
5.547
5.547
5.517
5.523
73,758
-0.04(-0.65%)
Apr 30, 2003
5.553
5.606
5.538
5.559
43,856
-0.08(-1.34%)
Apr 29, 2003
5.568
5.636
5.556
5.634
26,579
+0.10(+1.79%)
Apr 28, 2003
5.433
5.538
5.433
5.535
15,947
+0.06(+1.10%)
Apr 25, 2003
5.541
5.562
5.472
5.475
67,777
-0.08(-1.41%)
Apr 24, 2003
5.565
5.606
5.508
5.553
57,810
-0.01(-0.11%)
Apr 23, 2003
5.500
5.583
5.499
5.559
57,810
+0.05(+0.87%)
Apr 22, 2003
5.485
5.523
5.410
5.511
57,146
+0.03(+0.47%)
Apr 21, 2003
5.406
5.491
5.406
5.485
37,211
+0.07(+1.25%)
Apr 17, 2003
5.380
5.478
5.335
5.418
43,856
+0.11(+2.04%)
Apr 16, 2003
5.388
5.391
5.308
5.309
116,285
-0.07(-1.37%)
Apr 15, 2003
5.368
5.388
5.341
5.383
43,191
+0.02(+0.28%)
Apr 14, 2003
5.230
5.368
5.201
5.368
53,823
+0.14(+2.71%)
Apr 11, 2003
5.195
5.251
5.118
5.227
45,185
+0.05(+0.87%)
Apr 10, 2003
5.109
5.181
5.109
5.181
44,520
+0.07(+1.38%)
Apr 09, 2003
5.052
5.154
5.041
5.111
976,798
+0.08(+1.55%)
Apr 08, 2003
5.069
5.069
5.025
5.032
159,477
+0.02(+0.33%)
Apr 07, 2003
5.049
5.064
5.001
5.016
191,372
+0.05(+0.97%)
Apr 04, 2003
5.081
5.081
4.748
4.968
221,274
-0.10(-1.90%)
Apr 03, 2003
5.072
5.120
5.046
5.064
43,191
-0.02(-0.41%)
Apr 02, 2003
5.057
5.169
4.929
5.085
243,867
+0.03(+0.63%)
Apr 01, 2003
5.162
5.162
5.046
5.054
57,146
-0.06(-1.24%)
Mar 31, 2003
5.230
5.237
5.041
5.117
11,096,965
-0.14(-2.72%)
Mar 28, 2003
5.267
5.291
5.237
5.260
55,464
+0.01(+0.26%)
Mar 27, 2003
5.263
5.312
5.246
5.246
69,106
-0.05(-0.97%)
Mar 26, 2003
5.312
5.312
5.264
5.297
71,100
-0.00(-0.06%)
Mar 25, 2003
5.437
5.463
5.299
5.300
126,478
-0.15(-2.79%)
Mar 24, 2003
5.549
5.549
5.440
5.452
64,455
-0.22(-3.80%)
Mar 21, 2003
5.764
5.764
5.556
5.668
108,976
-0.08(-1.41%)
Mar 20, 2003
5.779
5.779
5.719
5.749
30,566
-0.04(-0.73%)
Mar 19, 2003
5.674
5.791
5.671
5.791
49,172
+0.12(+2.07%)
Mar 18, 2003
5.642
5.719
5.642
5.674
67,777
+0.03(+0.53%)
Mar 17, 2003
5.395
5.643
5.394
5.643
91,034
+0.25(+4.66%)
Mar 14, 2003
5.416
5.425
5.391
5.392
46,514
-0.02(-0.44%)
Mar 13, 2003
5.370
5.418
5.354
5.416
51,830
+0.03(+0.56%)
Mar 12, 2003
5.296
5.395
5.260
5.386
50,461
+0.05(+0.96%)
Mar 11, 2003
5.373
5.418
5.315
5.335
35,882
-0.08(-1.53%)
Mar 10, 2003
5.305
5.440
5.290
5.418
306,993
+0.12(+2.33%)
Mar 07, 2003
5.198
5.290
5.198
5.294
36,546
+0.07(+1.38%)
Mar 06, 2003
5.258
5.258
5.184
5.222
33,888
-0.04(-0.69%)
Mar 05, 2003
5.159
5.267
5.159
5.258
102,995
+0.04(+0.84%)
Mar 04, 2003
5.159
5.215
5.106
5.215
59,804
+0.06(+1.08%)
Mar 03, 2003
5.120
5.184
5.108
5.159
50,501
+0.04(+0.76%)
Feb 28, 2003
5.105
5.139
5.034
5.120
60,468
+0.02(+0.29%)
Feb 27, 2003
5.041
5.109
4.966
5.105
103,660
+0.06(+1.25%)
Feb 26, 2003
5.055
5.055
4.962
5.041
48,507
-0.02(-0.30%)
Feb 25, 2003
5.117
5.117
4.987
5.057
161,470
-0.06(-1.15%)
Feb 24, 2003
5.102
5.123
5.028
5.115
150,174
+0.01(+0.26%)
Feb 21, 2003
5.145
5.151
5.102
5.102
43,191
-0.05(-0.90%)
Feb 20, 2003
5.041
5.169
5.041
5.148
39,204
+0.10(+2.06%)
Feb 19, 2003
5.184
5.184
4.993
5.044
75,087
-0.13(-2.50%)
Feb 18, 2003
5.099
5.186
4.953
5.174
150,838
+0.05(+0.88%)
Feb 14, 2003
4.953
5.154
4.936
5.129
65,784
+0.19(+3.87%)
Feb 13, 2003
4.718
5.035
4.718
4.937
152,832
+0.20(+4.19%)
Feb 12, 2003
4.567
4.834
4.527
4.739
338,224
+0.17(+3.76%)
Feb 11, 2003
4.908
4.908
4.492
4.567
469,129
-0.34(-6.90%)
Feb 10, 2003
4.981
4.989
4.891
4.906
123,594
-0.12(-2.45%)
Feb 07, 2003
5.212
5.212
4.992
5.029
94,357
-0.19(-3.55%)
Feb 06, 2003
5.305
5.370
5.215
5.215
91,699
-0.10(-1.84%)
Feb 05, 2003
5.285
5.380
5.285
5.312
52,494
+0.03(+0.51%)
Feb 04, 2003
5.336
5.336
5.275
5.285
63,790
-0.06(-1.21%)
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.