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
Intel Corp
(NQ:
INTC
)
30.45
-0.01 (-0.03%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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, 2000
15.26
16.14
15.13
16.12
105,033,768
+0.80(+5.26%)
Jan 28, 2000
15.85
16.09
15.16
15.32
82,732,008
-0.67(-4.20%)
Jan 27, 2000
16.19
16.48
15.56
15.99
94,328,888
+0.26(+1.68%)
Jan 26, 2000
16.42
16.49
15.70
15.72
75,651,880
-0.82(-4.98%)
Jan 25, 2000
16.19
16.59
15.88
16.55
78,834,472
+0.45(+2.78%)
Jan 24, 2000
16.66
17.09
16.01
16.10
114,820,568
+0.14(+0.89%)
Jan 21, 2000
15.64
16.01
15.58
15.96
85,254,272
+0.38(+2.43%)
Jan 20, 2000
16.25
16.43
15.55
15.58
107,400,456
-0.72(-4.44%)
Jan 19, 2000
16.46
16.64
16.27
16.30
69,918,184
-0.34(-2.02%)
Jan 18, 2000
16.34
17.23
16.34
16.64
156,645,616
-0.15(-0.91%)
Jan 14, 2000
16.05
17.37
16.01
16.79
282,923,136
+1.96(+13.18%)
Jan 13, 2000
15.10
15.15
14.55
14.84
116,764,432
-0.03(-0.21%)
Jan 12, 2000
14.81
15.44
14.54
14.87
149,326,448
+0.25(+1.74%)
Jan 11, 2000
14.43
15.05
14.39
14.61
161,834,048
+0.64(+4.59%)
Jan 10, 2000
13.97
14.22
13.71
13.97
82,281,864
+0.61(+4.57%)
Jan 07, 2000
12.63
13.36
12.61
13.36
63,065,120
+0.53(+4.13%)
Jan 06, 2000
13.32
13.59
12.74
12.83
84,654,384
-0.79(-5.82%)
Jan 05, 2000
13.52
13.99
13.12
13.63
80,384,032
+0.11(+0.82%)
Jan 04, 2000
13.92
14.32
13.40
13.52
78,292,272
-0.66(-4.67%)
Jan 03, 2000
13.57
14.24
13.57
14.18
88,549,168
+0.76(+5.70%)
Dec 31, 1999
13.66
13.67
13.35
13.41
17,764,452
-0.22(-1.65%)
Dec 30, 1999
13.74
13.91
13.48
13.64
22,842,112
-0.03(-0.21%)
Dec 29, 1999
13.46
13.83
13.43
13.67
24,588,364
+0.14(+1.05%)
Dec 28, 1999
13.76
13.93
13.50
13.52
36,003,896
-0.34(-2.42%)
Dec 27, 1999
13.60
13.87
13.46
13.86
43,905,140
+0.32(+2.33%)
Dec 23, 1999
13.59
13.68
13.44
13.54
33,204,556
+0.10(+0.75%)
Dec 22, 1999
13.53
13.63
13.30
13.44
38,248,772
-0.06(-0.45%)
Dec 21, 1999
13.13
13.57
13.04
13.50
53,200,992
+0.29(+2.23%)
Dec 20, 1999
13.50
13.56
12.89
13.21
55,627,520
-0.16(-1.22%)
Dec 17, 1999
13.26
13.52
13.12
13.37
106,590,080
+0.29(+2.26%)
Dec 16, 1999
13.00
13.22
12.93
13.08
76,957,192
+0.21(+1.66%)
Dec 15, 1999
11.76
12.91
11.75
12.86
125,883,848
+1.06(+8.97%)
Dec 14, 1999
12.16
12.22
11.79
11.80
64,046,716
-0.26(-2.19%)
Dec 13, 1999
11.61
12.25
11.50
12.07
73,347,168
+0.29(+2.50%)
Dec 10, 1999
11.98
12.06
11.67
11.77
86,289,560
-0.16(-1.36%)
Dec 09, 1999
12.32
12.32
11.75
11.94
82,587,792
-0.20(-1.68%)
Dec 08, 1999
12.46
12.63
12.06
12.14
80,823,432
-0.44(-3.48%)
Dec 07, 1999
12.75
12.78
12.43
12.58
51,645,292
-0.11(-0.87%)
Dec 06, 1999
12.84
12.93
12.58
12.69
43,940,120
-0.13(-1.04%)
Dec 03, 1999
12.87
13.04
12.79
12.82
56,065,692
+0.18(+1.46%)
Dec 02, 1999
12.32
12.73
12.30
12.64
47,758,492
+0.20(+1.64%)
Dec 01, 1999
12.39
12.64
12.22
12.43
69,908,368
-0.06(-0.50%)
Nov 30, 1999
12.78
12.99
12.48
12.50
53,496,792
-0.37(-2.85%)
Nov 29, 1999
13.08
13.09
12.75
12.86
50,104,012
-0.21(-1.63%)
Nov 26, 1999
13.36
13.40
13.07
13.08
21,760,486
-0.32(-2.36%)
Nov 24, 1999
13.03
13.40
12.89
13.39
51,596,812
+0.52(+4.04%)
Nov 23, 1999
13.14
13.28
12.71
12.87
62,973,068
-0.24(-1.86%)
Nov 22, 1999
13.18
13.26
12.85
13.12
56,577,204
+0.10(+0.79%)
Nov 19, 1999
12.71
13.10
12.67
13.01
71,351,760
+0.22(+1.74%)
Nov 18, 1999
12.33
12.79
12.33
12.79
57,855,516
+0.61(+5.02%)
Nov 17, 1999
12.56
12.83
12.14
12.18
72,246,520
-0.29(-2.36%)
Nov 16, 1999
12.14
12.55
12.00
12.48
85,528,584
+0.41(+3.38%)
Nov 15, 1999
12.42
12.42
12.06
12.07
60,358,752
-0.35(-2.80%)
Nov 12, 1999
12.89
12.93
12.14
12.42
134,280,944
-0.53(-4.09%)
Nov 11, 1999
13.01
13.11
12.73
12.94
49,385,996
+0.07(+0.56%)
Nov 10, 1999
12.87
13.28
12.75
12.87
52,445,544
-0.17(-1.32%)
Nov 09, 1999
13.40
13.40
12.93
13.05
51,710,036
-0.34(-2.51%)
Nov 08, 1999
13.29
13.54
13.16
13.38
41,337,776
-0.04(-0.30%)
Nov 05, 1999
13.42
13.67
13.33
13.42
60,881,924
+0.13(+0.99%)
Nov 04, 1999
13.11
13.32
13.07
13.29
67,031,700
+0.29(+2.27%)
Nov 03, 1999
12.77
13.15
12.67
13.00
77,448,144
+0.37(+2.90%)
Nov 02, 1999
12.56
12.74
12.48
12.63
62,420,748
+0.24(+1.97%)
Nov 01, 1999
12.65
12.76
12.37
12.38
70,379,064
-0.23(-1.86%)
Oct 29, 1999
12.37
12.72
12.33
12.62
129,795,808
+0.86(+7.27%)
Oct 28, 1999
11.59
11.77
11.43
11.76
112,633,384
+0.45(+3.96%)
Oct 27, 1999
11.52
11.53
11.07
11.32
110,756,112
-0.33(-2.80%)
Oct 26, 1999
12.10
12.16
11.61
11.64
87,010,952
+0.03(+0.27%)
Oct 25, 1999
11.90
11.91
11.54
11.61
53,730,912
-0.36(-2.98%)
Oct 22, 1999
11.87
12.12
11.80
11.97
94,737,600
+0.29(+2.44%)
Oct 21, 1999
11.15
11.77
11.06
11.68
81,347,216
+0.29(+2.50%)
Oct 20, 1999
11.00
11.41
10.93
11.40
99,892,592
+0.79(+7.40%)
Oct 19, 1999
11.34
11.37
10.59
10.61
129,491,720
-0.69(-6.13%)
Oct 18, 1999
11.50
11.57
10.93
11.30
89,274,848
-0.24(-2.12%)
Oct 15, 1999
11.75
11.95
11.54
11.55
74,656,168
-0.40(-3.37%)
Oct 14, 1999
11.80
11.98
11.49
11.95
79,567,520
+0.20(+1.69%)
Oct 13, 1999
11.83
12.06
11.63
11.75
185,216,208
-0.74(-5.96%)
Oct 12, 1999
12.76
13.01
12.34
12.50
135,813,632
+0.03(+0.25%)
Oct 11, 1999
12.42
12.66
12.39
12.47
37,541,800
+0.13(+1.07%)
Oct 08, 1999
12.36
12.52
12.19
12.33
55,788,612
+0.01(+0.09%)
Oct 07, 1999
12.52
12.68
12.17
12.32
54,153,744
-0.22(-1.72%)
Oct 06, 1999
12.53
12.72
12.40
12.54
56,262,688
+0.12(+0.98%)
Oct 05, 1999
12.65
12.74
12.22
12.42
60,668,360
-0.13(-1.05%)
Oct 04, 1999
12.09
12.60
12.00
12.55
63,429,652
+0.34(+2.75%)
Oct 01, 1999
12.10
12.30
11.99
12.21
57,934,068
+0.10(+0.85%)
Sep 30, 1999
12.25
12.42
11.96
12.11
70,755,560
-0.14(-1.17%)
Sep 29, 1999
12.63
12.70
12.20
12.25
71,093,400
-0.38(-2.98%)
Sep 28, 1999
12.71
12.75
12.26
12.63
76,776,160
-0.11(-0.88%)
Sep 27, 1999
12.50
13.00
12.34
12.74
109,304,120
+0.41(+3.33%)
Sep 24, 1999
12.25
12.40
11.83
12.33
191,112,224
-0.30(-2.36%)
Sep 23, 1999
13.54
13.56
12.47
12.63
113,055,904
-0.87(-6.41%)
Sep 22, 1999
13.41
13.64
13.26
13.49
64,535,520
+0.13(+0.99%)
Sep 21, 1999
13.65
13.65
13.35
13.36
59,241,532
-0.34(-2.45%)
Sep 20, 1999
13.80
13.95
13.62
13.70
31,775,582
-0.09(-0.66%)
Sep 17, 1999
13.45
13.83
13.39
13.79
79,141,008
+0.33(+2.42%)
Sep 16, 1999
13.42
13.60
13.10
13.46
86,818,872
-0.06(-0.46%)
Sep 15, 1999
14.11
14.11
13.48
13.52
72,037,864
-0.46(-3.27%)
Sep 14, 1999
13.75
13.99
13.70
13.98
56,643,480
+0.23(+1.71%)
Sep 13, 1999
14.10
14.28
13.70
13.75
55,309,320
-0.49(-3.43%)
Sep 10, 1999
14.31
14.32
13.99
14.24
49,994,164
-0.06(-0.43%)
Sep 09, 1999
14.06
14.31
13.93
14.30
60,852,160
+0.29(+2.11%)
Sep 08, 1999
14.18
14.44
13.94
14.00
68,348,064
-0.27(-1.92%)
Sep 07, 1999
14.50
14.56
14.22
14.28
60,768,696
-0.28(-1.89%)
Sep 03, 1999
14.19
14.58
14.18
14.55
74,920,976
+0.65(+4.69%)
Sep 02, 1999
13.40
14.01
13.36
13.90
78,230,904
+0.30(+2.24%)
Sep 01, 1999
13.64
13.87
13.56
13.60
82,772,816
+0.20(+1.52%)
Aug 31, 1999
13.41
13.61
13.09
13.39
66,259,680
-0.01(-0.07%)
Aug 30, 1999
13.53
13.71
13.22
13.40
52,233,512
-0.12(-0.90%)
Aug 27, 1999
13.42
13.61
13.33
13.52
62,721,760
+0.32(+2.39%)
Aug 26, 1999
13.60
13.67
13.18
13.21
66,681,588
-0.43(-3.14%)
Aug 25, 1999
13.48
13.75
13.26
13.64
73,760,488
+0.09(+0.69%)
Aug 24, 1999
13.41
13.77
13.40
13.54
94,728,088
+0.03(+0.22%)
Aug 23, 1999
13.12
13.52
13.03
13.52
76,480,360
+0.49(+3.75%)
Aug 20, 1999
12.70
13.05
12.55
13.03
54,814,996
+0.43(+3.40%)
Aug 19, 1999
12.63
12.76
12.52
12.60
49,280,748
-0.19(-1.52%)
Aug 18, 1999
12.78
13.01
12.72
12.79
49,903,948
-0.08(-0.63%)
Aug 17, 1999
12.92
12.95
12.63
12.87
50,214,476
+0.07(+0.56%)
Aug 16, 1999
12.91
12.94
12.65
12.80
54,228,000
-0.19(-1.49%)
Aug 13, 1999
12.54
13.01
12.54
13.00
71,925,864
+0.62(+5.02%)
Aug 12, 1999
12.29
12.51
12.23
12.37
73,697,280
-0.01(-0.08%)
Aug 11, 1999
12.05
12.42
11.99
12.38
124,263,704
+0.69(+5.92%)
Aug 10, 1999
11.89
12.13
11.66
11.69
103,112,304
-0.28(-2.30%)
Aug 09, 1999
11.71
12.13
11.51
11.97
83,619,400
+0.31(+2.63%)
Aug 06, 1999
11.53
11.95
11.49
11.66
65,819,048
+0.02(+0.17%)
Aug 05, 1999
11.72
11.81
11.32
11.64
90,980,296
-0.22(-1.88%)
Aug 04, 1999
11.89
12.11
11.83
11.86
81,743,352
-0.02(-0.18%)
Aug 03, 1999
11.78
11.99
11.49
11.89
115,767,184
+0.27(+2.29%)
Aug 02, 1999
11.39
11.95
11.32
11.62
118,879,200
+0.38(+3.35%)
Jul 30, 1999
11.43
11.69
11.24
11.24
89,181,568
-0.08(-0.72%)
Jul 29, 1999
11.21
11.57
11.12
11.32
111,259,944
-0.13(-1.15%)
Jul 28, 1999
10.99
11.54
10.92
11.46
127,933,872
+0.45(+4.07%)
Jul 27, 1999
10.53
11.10
10.52
11.01
119,606,424
+0.76(+7.44%)
Jul 26, 1999
10.25
10.62
10.23
10.25
54,775,104
-0.21(-2.04%)
Jul 23, 1999
10.48
10.59
10.29
10.46
42,038,608
+0.05(+0.49%)
Jul 22, 1999
10.61
10.67
10.39
10.41
45,914,972
-0.27(-2.56%)
Jul 21, 1999
10.62
10.75
10.52
10.68
43,863,412
+0.10(+0.95%)
Jul 20, 1999
10.95
10.95
10.53
10.58
65,551,480
-0.43(-3.88%)
Jul 19, 1999
10.94
11.08
10.92
11.01
50,906,104
+0.07(+0.66%)
Jul 16, 1999
11.08
11.10
10.92
10.94
49,540,648
-0.09(-0.84%)
Jul 15, 1999
11.16
11.19
10.96
11.03
73,128,080
-0.05(-0.46%)
Jul 14, 1999
10.90
11.09
10.69
11.08
137,818,560
+0.43(+4.02%)
Jul 13, 1999
10.57
10.77
10.51
10.65
71,760,784
-0.01(-0.11%)
Jul 12, 1999
10.81
10.87
10.59
10.66
63,991,792
-0.13(-1.22%)
Jul 09, 1999
10.69
10.81
10.49
10.80
54,529,016
+0.08(+0.76%)
Jul 08, 1999
10.40
10.73
10.37
10.71
56,773,276
+0.22(+2.14%)
Jul 07, 1999
10.46
10.56
10.33
10.49
53,148,828
+0.08(+0.77%)
Jul 06, 1999
10.57
10.71
10.38
10.41
88,129,096
+0.06(+0.60%)
Jul 02, 1999
10.23
10.43
10.23
10.35
57,478,712
+0.10(+0.99%)
Jul 01, 1999
9.736
10.30
9.655
10.25
94,590,008
+0.55(+5.68%)
Jun 30, 1999
9.645
9.757
9.216
9.695
58,985,932
+0.04(+0.42%)
Jun 29, 1999
9.288
9.655
9.238
9.655
66,381,496
+0.37(+3.95%)
Jun 28, 1999
9.053
9.288
9.013
9.288
36,359,224
+0.28(+3.06%)
Jun 25, 1999
9.044
9.176
8.943
9.013
36,454,652
+0.04(+0.45%)
Jun 24, 1999
9.187
9.197
8.962
8.972
40,974,776
-0.24(-2.65%)
Jun 23, 1999
9.106
9.288
9.044
9.216
35,210,396
+0.14(+1.56%)
Jun 22, 1999
9.084
9.309
8.972
9.075
50,423,132
-0.18(-1.97%)
Jun 21, 1999
9.084
9.298
9.034
9.257
47,793,472
+0.30(+3.40%)
Jun 18, 1999
9.106
9.146
8.861
8.952
122,861,120
-0.50(-5.28%)
Jun 17, 1999
9.329
9.518
9.269
9.451
71,747,896
-0.28(-2.83%)
Jun 16, 1999
9.370
9.736
9.329
9.726
94,239,592
+0.65(+7.18%)
Jun 15, 1999
8.921
9.146
8.912
9.075
42,330,108
+0.21(+2.41%)
Jun 14, 1999
8.931
9.044
8.799
8.861
38,347,268
-0.01(-0.11%)
Jun 11, 1999
9.146
9.238
8.840
8.871
70,244,360
-0.15(-1.70%)
Jun 10, 1999
8.718
9.034
8.698
9.024
94,948,096
+0.37(+4.23%)
Jun 09, 1999
8.576
8.749
8.473
8.657
67,694,792
+0.23(+2.79%)
Jun 08, 1999
8.677
8.780
8.392
8.423
50,285,664
-0.29(-3.27%)
Jun 07, 1999
8.789
8.881
8.657
8.708
57,935,604
+0.04(+0.47%)
Jun 04, 1999
8.402
8.687
8.372
8.667
77,027,152
+0.44(+5.33%)
Jun 03, 1999
8.555
8.576
8.198
8.229
75,208,488
-0.23(-2.77%)
Jun 02, 1999
8.392
8.532
8.209
8.464
88,488,712
+0.20(+2.47%)
Jun 01, 1999
8.768
8.780
8.169
8.260
87,556,520
-0.55(-6.23%)
May 28, 1999
8.739
8.830
8.555
8.809
53,642,544
+0.15(+1.75%)
May 27, 1999
8.514
8.861
8.433
8.657
84,407,992
+0.23(+2.79%)
May 26, 1999
8.759
8.759
8.310
8.423
112,366,432
-0.19(-2.25%)
May 25, 1999
9.176
9.176
8.596
8.617
101,568,264
-0.50(-5.47%)
May 24, 1999
9.329
9.329
9.044
9.115
54,736,748
-0.17(-1.86%)
May 21, 1999
9.405
9.431
9.197
9.288
60,381,152
-0.11(-1.20%)
May 20, 1999
9.767
9.798
9.391
9.401
65,403,276
-0.33(-3.35%)
May 19, 1999
9.624
9.746
9.410
9.726
53,097,892
+0.12(+1.27%)
May 18, 1999
9.746
9.757
9.461
9.604
50,278,912
-0.08(-0.84%)
May 17, 1999
9.379
9.695
9.319
9.686
46,037,712
+0.23(+2.48%)
May 14, 1999
9.676
9.717
9.360
9.451
69,456,080
-0.34(-3.43%)
May 13, 1999
10.26
10.27
9.777
9.787
42,446,708
-0.40(-3.90%)
May 12, 1999
10.13
10.27
9.880
10.18
36,332,836
+0.03(+0.30%)
May 11, 1999
9.971
10.21
9.889
10.15
43,858,196
+0.27(+2.77%)
May 10, 1999
9.961
10.07
9.798
9.880
32,556,808
-0.05(-0.51%)
May 07, 1999
9.889
10.05
9.717
9.930
59,539,784
+0.20(+2.09%)
May 06, 1999
10.35
10.42
9.533
9.726
89,041,032
-0.70(-6.73%)
May 05, 1999
10.05
10.59
9.880
10.43
54,106,184
+0.38(+3.74%)
May 04, 1999
10.23
10.42
10.03
10.05
44,832,732
-0.23(-2.28%)
May 03, 1999
9.971
10.29
9.930
10.29
45,516,996
+0.32(+3.17%)
Apr 30, 1999
10.03
10.14
9.665
9.971
43,031,556
+0.06(+0.62%)
Apr 29, 1999
10.02
10.04
9.757
9.909
45,022,360
-0.06(-0.62%)
Apr 28, 1999
10.17
10.33
9.920
9.971
44,648,624
-0.17(-1.70%)
Apr 27, 1999
10.44
10.56
10.11
10.14
56,434,828
-0.36(-3.40%)
Apr 26, 1999
10.22
10.53
10.18
10.50
58,028,268
+0.44(+4.36%)
Apr 23, 1999
10.09
10.35
9.940
10.06
68,620,536
+0.04(+0.41%)
Apr 22, 1999
9.777
10.04
9.695
10.02
87,460,176
+0.50(+5.24%)
Apr 21, 1999
9.379
9.695
9.146
9.523
66,050,716
+0.31(+3.32%)
Apr 20, 1999
9.166
9.288
9.044
9.216
60,541,940
+0.17(+1.91%)
Apr 19, 1999
9.309
9.614
8.962
9.044
98,734,248
-0.29(-3.06%)
Apr 16, 1999
9.431
9.513
9.198
9.329
53,554,784
-0.19(-2.04%)
Apr 15, 1999
9.533
9.554
9.207
9.523
98,015,624
+0.23(+2.53%)
Apr 14, 1999
10.00
10.02
9.166
9.288
160,309,024
-0.57(-5.79%)
Apr 13, 1999
10.26
10.27
9.746
9.858
109,000,648
-0.12(-1.22%)
Apr 12, 1999
10.04
10.18
9.777
9.981
127,868,208
+4.65(+87.29%)
Apr 09, 1999
5.393
5.405
5.298
5.329
68,581,568
-0.01(-0.19%)
Apr 08, 1999
5.377
5.434
5.232
5.339
83,661,136
-0.04(-0.81%)
Apr 07, 1999
5.355
5.438
5.235
5.383
100,348,560
+0.07(+1.30%)
Apr 06, 1999
5.163
5.344
5.133
5.314
108,447,408
+0.12(+2.31%)
Apr 05, 1999
4.965
5.194
4.960
5.194
87,337,744
+0.27(+5.49%)
Apr 01, 1999
4.886
4.944
4.842
4.924
50,466,088
+0.08(+1.68%)
Mar 31, 1999
4.965
5.031
4.838
4.842
59,181,696
-0.11(-2.21%)
Mar 30, 1999
4.917
5.011
4.914
4.952
77,837,840
+0.00(+0.00%)
Mar 29, 1999
4.789
4.954
4.730
4.952
68,144,624
+0.20(+4.17%)
Mar 26, 1999
4.807
4.934
4.751
4.754
82,362,568
-0.05(-1.06%)
Mar 25, 1999
4.896
4.901
4.756
4.805
92,674,992
-0.05(-1.10%)
Mar 24, 1999
4.675
4.866
4.654
4.858
98,483,560
+0.19(+4.09%)
Mar 23, 1999
4.708
4.766
4.634
4.667
102,547,408
-0.02(-0.49%)
Mar 22, 1999
4.853
4.858
4.685
4.690
75,456,112
-0.16(-3.26%)
Mar 19, 1999
5.049
5.066
4.844
4.848
108,984,392
-0.11(-2.31%)
Mar 18, 1999
4.962
5.011
4.914
4.962
82,951,712
+0.05(+1.09%)
Mar 17, 1999
4.919
4.985
4.873
4.909
90,060,680
+0.01(+0.11%)
Mar 16, 1999
4.825
4.990
4.802
4.904
130,368,376
+0.10(+2.12%)
Mar 15, 1999
4.842
4.842
4.756
4.802
68,392,552
-0.02(-0.32%)
Mar 12, 1999
4.842
4.883
4.766
4.817
105,106,488
+0.01(+0.11%)
Mar 11, 1999
4.805
4.863
4.730
4.812
92,262,592
+0.05(+1.07%)
Mar 10, 1999
4.764
4.822
4.695
4.761
123,138,512
+0.06(+1.35%)
Mar 09, 1999
4.855
4.896
4.675
4.697
138,281,280
-0.18(-3.60%)
Mar 08, 1999
4.797
4.891
4.766
4.873
113,353,856
+0.20(+4.36%)
Mar 05, 1999
4.736
4.771
4.573
4.669
134,853,216
+0.05(+1.10%)
Mar 04, 1999
4.718
4.802
4.496
4.618
161,113,568
-0.05(-1.15%)
Mar 03, 1999
4.598
4.685
4.481
4.672
209,509,696
+0.20(+4.44%)
Mar 02, 1999
4.710
4.718
4.463
4.473
206,308,688
-0.30(-6.19%)
Mar 01, 1999
4.840
4.848
4.672
4.769
197,324,896
-0.12(-2.40%)
Feb 26, 1999
5.046
5.051
4.842
4.886
256,525,008
-0.32(-6.11%)
Feb 25, 1999
5.255
5.296
5.095
5.204
121,950,408
-0.11(-2.02%)
Feb 24, 1999
5.456
5.576
5.306
5.311
100,731,504
-0.16(-2.88%)
Feb 23, 1999
5.388
5.601
5.357
5.469
113,096,104
+0.06(+1.08%)
Feb 22, 1999
5.204
5.413
5.107
5.410
92,981,840
+0.19(+3.71%)
Feb 19, 1999
5.230
5.322
5.189
5.217
77,397,824
-0.00(-0.05%)
Feb 18, 1999
5.133
5.291
5.082
5.220
110,017,840
+0.14(+2.82%)
Feb 17, 1999
5.049
5.232
5.036
5.077
124,955,024
-0.07(-1.38%)
Feb 16, 1999
5.263
5.316
5.097
5.148
91,286,216
-0.01(-0.10%)
Feb 12, 1999
5.347
5.347
5.123
5.153
112,327,152
-0.27(-5.07%)
Feb 11, 1999
5.281
5.441
5.207
5.428
83,035,168
+0.18(+3.45%)
Feb 10, 1999
5.110
5.281
5.054
5.247
103,596,200
+0.14(+2.79%)
Feb 09, 1999
5.359
5.400
5.082
5.105
123,412,824
-0.27(-5.07%)
Feb 08, 1999
5.291
5.444
5.189
5.377
106,855,504
+0.18(+3.48%)
Feb 05, 1999
5.367
5.398
4.998
5.196
207,228,608
-0.10(-1.98%)
Feb 04, 1999
5.571
5.581
5.296
5.301
132,588,704
-0.35(-6.17%)
Feb 03, 1999
5.438
5.662
5.410
5.650
87,498,528
+0.17(+3.02%)
Feb 02, 1999
5.622
5.624
5.408
5.484
91,570,968
-0.13(-2.36%)
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.