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
Pluristem Therapeutc
(NQ:
PSTI
)
1.000
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jul 25, 2022
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, 2003
7.900
8.080
7.850
8.080
68,600
+0.22(+2.80%)
Jan 30, 2003
7.900
8.220
7.800
7.860
42,431
-0.04(-0.51%)
Jan 29, 2003
7.960
8.020
7.770
7.900
17,000
-0.05(-0.63%)
Jan 28, 2003
7.770
7.980
7.750
7.950
60,600
+0.17(+2.19%)
Jan 27, 2003
7.880
7.890
7.770
7.780
23,000
-0.12(-1.52%)
Jan 24, 2003
8.190
8.190
7.750
7.900
52,800
-0.33(-4.01%)
Jan 23, 2003
8.310
8.340
8.100
8.230
60,100
-0.07(-0.84%)
Jan 22, 2003
8.640
8.640
8.150
8.300
80,900
-0.10(-1.19%)
Jan 21, 2003
8.600
8.600
8.330
8.400
19,600
-0.20(-2.33%)
Jan 17, 2003
8.640
8.720
8.460
8.600
29,900
-0.03(-0.35%)
Jan 16, 2003
8.710
8.750
8.570
8.630
34,400
+0.01(+0.12%)
Jan 15, 2003
8.630
8.810
8.520
8.620
186,900
-0.08(-0.92%)
Jan 14, 2003
8.790
8.890
8.640
8.700
54,300
+0.01(+0.12%)
Jan 13, 2003
8.700
8.740
8.570
8.690
42,900
+0.03(+0.35%)
Jan 10, 2003
8.610
8.830
8.600
8.660
63,600
+0.06(+0.70%)
Jan 09, 2003
8.680
8.920
8.560
8.600
54,200
+0.03(+0.34%)
Jan 08, 2003
8.650
8.850
8.540
8.571
70,200
+0.02(+0.25%)
Jan 07, 2003
9.070
9.070
8.480
8.550
286,500
-0.49(-5.42%)
Jan 06, 2003
9.050
9.050
8.750
9.040
137,000
+0.15(+1.69%)
Jan 03, 2003
8.950
9.060
8.880
8.890
50,300
-0.12(-1.33%)
Jan 02, 2003
8.870
9.050
8.870
9.010
41,000
+0.04(+0.46%)
Dec 31, 2002
8.910
9.060
8.800
8.969
161,100
+0.07(+0.78%)
Dec 30, 2002
9.000
9.170
8.890
8.900
85,500
-0.28(-3.06%)
Dec 27, 2002
9.000
9.390
8.900
9.181
37,700
+0.17(+1.89%)
Dec 26, 2002
9.130
9.130
8.850
9.011
62,000
+0.16(+1.82%)
Dec 24, 2002
9.380
9.380
8.850
8.850
20,900
-0.42(-4.53%)
Dec 23, 2002
9.360
9.700
9.060
9.270
42,400
-0.18(-1.90%)
Dec 20, 2002
9.360
9.850
8.850
9.450
77,200
+0.25(+2.72%)
Dec 19, 2002
9.210
9.350
8.990
9.200
25,000
+0.18(+2.00%)
Dec 18, 2002
9.310
9.490
9.020
9.020
20,900
-0.36(-3.84%)
Dec 17, 2002
9.250
9.470
9.010
9.380
28,700
+0.19(+2.07%)
Dec 16, 2002
8.730
9.200
8.730
9.190
32,800
+0.34(+3.84%)
Dec 13, 2002
9.150
9.300
8.600
8.850
48,000
-0.15(-1.67%)
Dec 12, 2002
8.870
9.190
8.730
9.000
40,700
+0.10(+1.12%)
Dec 11, 2002
8.830
8.900
8.720
8.900
21,100
+0.08(+0.91%)
Dec 10, 2002
8.600
8.850
8.510
8.820
60,300
+0.27(+3.16%)
Dec 09, 2002
8.710
8.790
8.550
8.550
34,800
-0.15(-1.72%)
Dec 06, 2002
8.550
8.880
8.450
8.700
69,300
+0.09(+1.05%)
Dec 05, 2002
8.730
8.800
8.600
8.610
35,700
-0.14(-1.60%)
Dec 04, 2002
8.750
8.800
8.600
8.750
72,600
-0.07(-0.79%)
Dec 03, 2002
9.250
9.250
8.600
8.820
85,500
-0.39(-4.23%)
Dec 02, 2002
9.050
9.260
8.890
9.210
71,900
+0.17(+1.88%)
Nov 29, 2002
8.900
9.190
8.770
9.040
47,600
+0.18(+2.03%)
Nov 27, 2002
8.500
8.860
8.500
8.860
86,600
+0.29(+3.38%)
Nov 26, 2002
8.540
8.750
8.500
8.570
72,400
+0.04(+0.47%)
Nov 25, 2002
8.550
8.600
8.430
8.530
50,500
-0.05(-0.58%)
Nov 22, 2002
8.740
8.740
8.440
8.580
76,200
-0.18(-2.05%)
Nov 21, 2002
8.530
8.830
8.440
8.760
100,100
+0.22(+2.58%)
Nov 20, 2002
8.450
8.600
8.360
8.540
49,900
+0.11(+1.30%)
Nov 19, 2002
8.530
8.750
8.250
8.430
80,300
-0.07(-0.82%)
Nov 18, 2002
8.560
8.740
8.300
8.500
35,400
-0.07(-0.82%)
Nov 15, 2002
8.500
8.699
8.500
8.570
94,400
+0.02(+0.23%)
Nov 14, 2002
8.520
8.750
8.500
8.550
108,600
+0.04(+0.47%)
Nov 13, 2002
8.550
8.590
8.350
8.510
106,600
+0.01(+0.12%)
Nov 12, 2002
8.660
8.660
8.490
8.500
84,500
-0.08(-0.93%)
Nov 11, 2002
8.700
8.801
8.400
8.580
59,100
-0.11(-1.27%)
Nov 08, 2002
8.660
8.770
8.390
8.690
66,800
+0.04(+0.46%)
Nov 07, 2002
8.890
8.900
8.650
8.650
34,200
-0.25(-2.81%)
Nov 06, 2002
9.000
9.180
8.650
8.900
47,500
-0.10(-1.11%)
Nov 05, 2002
8.790
9.160
8.650
9.000
32,100
-0.08(-0.88%)
Nov 04, 2002
8.790
9.200
8.750
9.080
88,400
+0.28(+3.18%)
Nov 01, 2002
8.460
8.800
8.450
8.800
45,500
+0.30(+3.53%)
Oct 31, 2002
8.490
8.650
8.460
8.500
86,300
-0.01(-0.12%)
Oct 30, 2002
8.640
8.760
8.480
8.510
154,813
-0.24(-2.75%)
Oct 29, 2002
8.800
8.890
8.500
8.751
86,600
-0.05(-0.56%)
Oct 28, 2002
8.850
8.990
8.700
8.800
107,215
-0.05(-0.55%)
Oct 25, 2002
9.000
9.080
8.750
8.849
87,200
-0.25(-2.74%)
Oct 24, 2002
8.860
9.190
8.785
9.098
419,500
+0.22(+2.45%)
Oct 23, 2002
8.940
9.190
8.550
8.880
145,294
+0.29(+3.38%)
Oct 22, 2002
9.170
9.170
8.550
8.590
58,000
-0.77(-8.23%)
Oct 21, 2002
9.430
9.579
8.960
9.360
36,170
-0.08(-0.85%)
Oct 18, 2002
8.700
9.510
8.700
9.440
50,000
+0.64(+7.27%)
Oct 17, 2002
8.750
8.890
8.600
8.800
64,300
+0.06(+0.69%)
Oct 16, 2002
8.850
8.850
8.460
8.740
16,720,000
-0.25(-2.78%)
Oct 15, 2002
9.000
9.310
8.340
8.990
147,789
-0.30(-3.23%)
Oct 14, 2002
9.290
9.380
9.200
9.290
29,600
+0.05(+0.54%)
Oct 11, 2002
8.511
9.350
8.511
9.240
60,200
+0.73(+8.58%)
Oct 10, 2002
8.510
8.750
8.450
8.510
55,800
+0.00(+0.00%)
Oct 09, 2002
8.710
8.770
8.440
8.510
59,000
-0.41(-4.60%)
Oct 08, 2002
8.680
8.940
8.550
8.920
58,000
+0.33(+3.84%)
Oct 07, 2002
8.920
8.920
8.530
8.590
29,300
-0.33(-3.70%)
Oct 04, 2002
9.590
9.590
8.850
8.920
140,600
-0.60(-6.30%)
Oct 03, 2002
10.25
10.49
9.510
9.520
19,300
-0.79(-7.66%)
Oct 02, 2002
10.00
10.70
9.880
10.31
120,000
+0.21(+2.08%)
Oct 01, 2002
9.670
10.10
9.120
10.10
38,125
+0.22(+2.23%)
Sep 30, 2002
9.729
9.939
9.020
9.880
69,800
+0.14(+1.45%)
Sep 27, 2002
9.700
9.910
9.350
9.739
72,200
-0.01(-0.09%)
Sep 26, 2002
8.970
9.750
8.921
9.748
56,500
+0.76(+8.43%)
Sep 25, 2002
8.610
9.000
8.500
8.990
2,310,000
+0.42(+4.91%)
Sep 24, 2002
8.150
8.600
8.050
8.569
79,182
+0.35(+4.25%)
Sep 23, 2002
8.770
8.770
8.160
8.220
73,800
-0.47(-5.40%)
Sep 20, 2002
8.750
8.849
8.600
8.689
106,600
+0.22(+2.59%)
Sep 19, 2002
8.700
8.791
8.300
8.470
35,600
-0.22(-2.53%)
Sep 18, 2002
8.410
8.800
8.320
8.690
16,500
+0.26(+3.08%)
Sep 17, 2002
8.511
8.600
8.250
8.430
46,300
-0.02(-0.24%)
Sep 16, 2002
9.090
9.100
8.420
8.450
33,508
-0.26(-2.96%)
Sep 13, 2002
8.250
8.810
8.150
8.708
123,090
+0.58(+7.11%)
Sep 12, 2002
8.100
8.150
7.960
8.130
27,800
+0.00(+0.00%)
Sep 11, 2002
8.091
8.360
8.080
8.130
6,700
-0.02(-0.25%)
Sep 10, 2002
8.200
8.350
7.930
8.150
46,300
-0.04(-0.49%)
Sep 09, 2002
8.101
8.300
8.080
8.190
27,300
-0.02(-0.24%)
Sep 06, 2002
8.200
8.590
8.060
8.210
45,700
+0.11(+1.36%)
Sep 05, 2002
8.549
8.549
8.030
8.100
30,600
-0.45(-5.26%)
Sep 04, 2002
8.290
8.600
8.050
8.550
33,990
+0.45(+5.56%)
Sep 03, 2002
8.390
8.390
7.970
8.100
28,700
-0.47(-5.48%)
Aug 30, 2002
8.710
8.750
8.400
8.570
14,066
-0.03(-0.35%)
Aug 29, 2002
8.460
8.750
8.460
8.600
174,600
+0.14(+1.65%)
Aug 28, 2002
8.600
8.930
8.460
8.460
210,500
-0.14(-1.63%)
Aug 27, 2002
9.000
9.000
8.600
8.600
39,690
-0.41(-4.55%)
Aug 26, 2002
8.509
9.010
8.400
9.010
35,534
+0.64(+7.65%)
Aug 23, 2002
8.900
8.901
8.350
8.370
28,600
-0.55(-6.17%)
Aug 22, 2002
8.700
9.000
8.650
8.920
69,700
+0.22(+2.53%)
Aug 21, 2002
8.640
8.700
8.250
8.700
40,000
+0.09(+1.05%)
Aug 20, 2002
8.690
8.700
8.460
8.610
2,170,000
-0.01(-0.12%)
Aug 16, 2002
8.475
8.620
8.350
8.620
40,000
+0.22(+2.62%)
Aug 15, 2002
8.300
8.550
8.280
8.400
120,700
+0.15(+1.82%)
Aug 14, 2002
8.050
8.250
7.950
8.250
53,500
+0.20(+2.48%)
Aug 13, 2002
7.980
8.250
7.980
8.050
25,600
-0.10(-1.23%)
Aug 12, 2002
8.200
8.200
8.000
8.150
29,800
-0.30(-3.55%)
Aug 07, 2002
8.249
8.450
8.050
8.450
17,700
+0.25(+3.05%)
Aug 06, 2002
8.020
8.430
8.020
8.200
87,500
+0.20(+2.50%)
Aug 05, 2002
8.020
8.120
7.750
8.000
47,200
-0.02(-0.25%)
Aug 02, 2002
8.140
8.379
8.020
8.020
8,280,000
-0.02(-0.24%)
Aug 01, 2002
8.010
8.210
7.700
8.039
21,400
-0.01(-0.14%)
Jul 31, 2002
8.080
8.429
8.000
8.050
82,400
-0.20(-2.42%)
Jul 30, 2002
8.295
8.349
7.990
8.250
159,800
-0.04(-0.48%)
Jul 29, 2002
7.460
8.400
7.460
8.290
58,100
+0.52(+6.69%)
Jul 26, 2002
7.400
7.860
7.400
7.770
66,800
+0.03(+0.39%)
Jul 25, 2002
7.800
7.830
7.540
7.740
55,700
-0.01(-0.13%)
Jul 24, 2002
6.900
7.790
6.810
7.750
69,600
+0.80(+11.51%)
Jul 23, 2002
7.210
7.600
6.890
6.950
45,400
-0.26(-3.61%)
Jul 22, 2002
7.260
7.460
7.170
7.210
21,725
-0.35(-4.63%)
Jul 19, 2002
7.520
7.629
7.050
7.560
55,100
-0.45(-5.62%)
Jul 17, 2002
7.840
8.010
7.430
8.010
22,100
+0.13(+1.65%)
Jul 12, 2002
8.000
8.020
7.650
7.880
76,600
+0.01(+0.13%)
Jul 11, 2002
7.550
7.870
7.280
7.870
43,800
+0.32(+4.24%)
Jul 10, 2002
7.520
7.750
7.300
7.550
169,000
+0.02(+0.27%)
Jul 09, 2002
7.250
7.530
7.250
7.530
214,900
+0.28(+3.86%)
Jul 08, 2002
7.940
7.940
7.250
7.250
936,000
-0.69(-8.69%)
Jul 05, 2002
7.201
8.000
7.201
7.940
63,600
+0.58(+7.88%)
Jul 04, 2002
7.900
8.000
6.960
7.360
232,900
+0.00(+0.00%)
Jul 03, 2002
7.900
8.000
6.960
7.360
232,900
-0.56(-7.07%)
Jul 02, 2002
8.280
8.790
7.900
7.920
51,400
-0.35(-4.23%)
Jul 01, 2002
9.250
9.370
8.200
8.270
197,300
-0.93(-10.10%)
Jun 28, 2002
8.710
9.220
8.660
9.199
385,800
+0.15(+1.65%)
Jun 27, 2002
8.900
9.100
8.750
9.050
118,200
+0.04(+0.44%)
Jun 26, 2002
9.310
9.350
8.840
9.010
265,700
-0.44(-4.66%)
Jun 25, 2002
9.810
9.900
9.350
9.450
308,200
-0.50(-5.03%)
Jun 21, 2002
10.15
10.40
9.550
9.950
73,500
+0.15(+1.53%)
Jun 20, 2002
10.01
10.19
9.800
9.800
72,900
-0.39(-3.83%)
Jun 19, 2002
10.19
10.45
9.920
10.19
375,700
+0.19(+1.90%)
Jun 18, 2002
10.15
10.23
10.00
10.00
46,400
-0.05(-0.50%)
Jun 17, 2002
9.600
10.15
9.600
10.05
67,400
+0.38(+3.93%)
Jun 14, 2002
9.000
9.750
8.810
9.670
69,300
+0.19(+2.00%)
Jun 12, 2002
8.790
9.750
8.680
9.480
94,700
+0.60(+6.76%)
Jun 11, 2002
9.380
9.600
8.740
8.880
82,500
-0.50(-5.33%)
Jun 10, 2002
9.100
9.450
8.700
9.380
107,700
+0.38(+4.22%)
Jun 07, 2002
8.820
9.040
8.200
9.000
173,200
+0.35(+4.05%)
Jun 06, 2002
9.600
9.650
8.650
8.650
115,100
-0.95(-9.90%)
Jun 05, 2002
10.02
10.40
9.550
9.600
109,700
-1.20(-11.11%)
May 31, 2002
10.88
11.40
10.76
10.80
57,900
-0.20(-1.82%)
May 28, 2002
11.01
11.11
10.77
11.00
89,300
-0.10(-0.91%)
May 27, 2002
11.43
11.55
11.10
11.10
33,400
+0.00(+0.00%)
May 24, 2002
11.43
11.55
11.10
11.10
33,400
-0.40(-3.47%)
May 23, 2002
11.56
11.62
10.99
11.50
44,000
+0.00(+0.00%)
May 22, 2002
11.35
11.51
10.98
11.50
71,100
-0.01(-0.09%)
May 21, 2002
11.88
11.92
11.42
11.51
49,500
-0.48(-4.00%)
May 20, 2002
11.98
12.00
11.82
11.99
44,100
-0.07(-0.58%)
May 17, 2002
11.82
12.40
11.80
12.06
81,000
+0.24(+2.03%)
May 16, 2002
12.17
12.38
11.80
11.82
58,300
-0.35(-2.88%)
May 15, 2002
12.10
12.30
11.77
12.17
68,400
+0.23(+1.93%)
May 14, 2002
11.67
12.26
11.67
11.94
118,500
-0.01(-0.08%)
May 13, 2002
11.98
12.14
11.66
11.95
62,300
+0.02(+0.17%)
May 10, 2002
12.17
12.24
11.65
11.93
116,000
-0.24(-1.97%)
May 09, 2002
12.17
12.57
12.17
12.17
52,700
-0.13(-1.06%)
May 08, 2002
12.19
12.50
12.16
12.30
39,500
+0.05(+0.41%)
May 07, 2002
12.28
12.28
12.15
12.25
145,900
-0.03(-0.24%)
May 06, 2002
12.18
12.52
12.17
12.28
92,300
-0.02(-0.16%)
May 03, 2002
12.17
12.40
12.07
12.30
346,300
+0.05(+0.41%)
May 02, 2002
12.16
12.29
12.15
12.25
267,100
-0.15(-1.21%)
May 01, 2002
12.49
12.59
12.20
12.40
251,900
-0.16(-1.27%)
Apr 30, 2002
12.17
12.57
11.99
12.56
211,400
+0.44(+3.63%)
Apr 29, 2002
12.13
12.29
11.81
12.12
67,800
+0.08(+0.66%)
Apr 26, 2002
11.82
12.23
11.76
12.04
99,400
+0.08(+0.67%)
Apr 25, 2002
12.15
12.26
11.71
11.96
148,700
-0.12(-0.99%)
Apr 24, 2002
13.14
13.30
11.97
12.08
203,200
-0.98(-7.50%)
Apr 23, 2002
12.81
13.45
12.81
13.06
170,000
+0.12(+0.93%)
Apr 22, 2002
12.98
13.12
12.72
12.94
189,900
-0.04(-0.31%)
Apr 19, 2002
12.95
13.10
12.75
12.98
38,700
-0.08(-0.61%)
Apr 18, 2002
13.10
13.11
12.90
13.06
134,300
+0.18(+1.40%)
Apr 17, 2002
12.62
13.11
12.62
12.88
323,900
-0.06(-0.46%)
Apr 16, 2002
12.50
12.97
12.50
12.94
82,000
+0.44(+3.52%)
Apr 15, 2002
12.85
13.00
12.05
12.50
118,100
-0.51(-3.92%)
Apr 12, 2002
12.74
13.01
12.61
13.01
242,300
+0.26(+2.04%)
Apr 11, 2002
12.39
12.82
12.39
12.75
80,200
-0.11(-0.86%)
Apr 10, 2002
12.52
12.88
12.52
12.86
403,000
+0.10(+0.78%)
Apr 09, 2002
12.75
12.85
12.52
12.76
44,000
+0.04(+0.30%)
Apr 08, 2002
12.49
12.85
12.47
12.72
28,600
+0.23(+1.86%)
Apr 05, 2002
12.89
12.98
12.49
12.49
124,200
-0.31(-2.42%)
Apr 04, 2002
12.56
12.96
12.52
12.80
103,400
+0.30(+2.40%)
Apr 03, 2002
12.65
12.90
12.43
12.50
122,200
+0.02(+0.16%)
Apr 02, 2002
12.58
12.68
12.03
12.48
158,200
+0.01(+0.08%)
Apr 01, 2002
12.20
12.65
11.94
12.47
57,700
+0.39(+3.23%)
Mar 29, 2002
12.60
12.68
12.01
12.08
102,400
+0.00(+0.00%)
Mar 28, 2002
12.60
12.68
12.01
12.08
102,400
-0.42(-3.36%)
Mar 27, 2002
12.01
12.60
12.01
12.50
107,100
+0.20(+1.63%)
Mar 26, 2002
12.40
12.48
11.90
12.30
90,100
-0.01(-0.08%)
Mar 25, 2002
12.24
12.40
12.11
12.31
86,700
+0.06(+0.49%)
Mar 22, 2002
12.17
12.30
12.05
12.25
131,800
+0.00(+0.00%)
Mar 21, 2002
12.02
12.33
11.94
12.25
164,700
+0.15(+1.24%)
Mar 20, 2002
12.09
12.25
11.95
12.10
19,900
-0.15(-1.22%)
Mar 19, 2002
12.34
12.54
11.92
12.25
144,100
-0.09(-0.73%)
Mar 18, 2002
12.18
12.45
11.78
12.34
153,400
+0.66(+5.65%)
Mar 15, 2002
11.85
12.15
11.43
11.68
194,100
-0.61(-4.96%)
Mar 14, 2002
12.33
12.56
12.03
12.29
185,700
-0.05(-0.41%)
Mar 13, 2002
12.20
12.62
12.03
12.34
201,100
-0.11(-0.88%)
Mar 12, 2002
12.35
12.80
11.99
12.45
126,400
-0.14(-1.11%)
Mar 11, 2002
12.99
13.23
12.40
12.59
268,500
-0.41(-3.15%)
Mar 08, 2002
12.65
13.04
12.62
13.00
224,600
+0.42(+3.34%)
Mar 07, 2002
12.48
12.75
12.30
12.58
428,100
+0.09(+0.72%)
Mar 06, 2002
12.32
12.49
12.28
12.49
174,200
+0.13(+1.05%)
Mar 05, 2002
12.45
12.45
12.14
12.36
151,100
-0.07(-0.56%)
Mar 04, 2002
11.77
12.50
11.76
12.43
336,200
+0.67(+5.70%)
Mar 01, 2002
11.40
11.76
11.05
11.76
237,700
+0.41(+3.61%)
Feb 28, 2002
11.21
11.45
10.90
11.35
253,600
+0.15(+1.34%)
Feb 27, 2002
11.78
11.94
10.66
11.20
199,100
-0.68(-5.72%)
Feb 26, 2002
11.72
11.95
11.65
11.88
73,800
+0.01(+0.08%)
Feb 25, 2002
11.56
11.90
11.56
11.87
13,400
+0.08(+0.68%)
Feb 22, 2002
11.83
11.91
11.40
11.79
227,500
-0.03(-0.25%)
Feb 21, 2002
12.04
12.19
11.81
11.82
175,400
-0.23(-1.91%)
Feb 20, 2002
11.99
12.05
11.90
12.05
227,000
+0.12(+1.01%)
Feb 19, 2002
11.46
12.20
11.46
11.93
71,100
+0.34(+2.93%)
Feb 18, 2002
11.92
12.00
11.46
11.59
70,100
+0.00(+0.00%)
Feb 15, 2002
11.92
12.00
11.46
11.59
70,100
-0.31(-2.61%)
Feb 14, 2002
11.92
12.15
11.54
11.90
230,400
-0.08(-0.67%)
Feb 13, 2002
11.80
11.98
11.77
11.98
109,500
+0.18(+1.53%)
Feb 12, 2002
11.75
11.85
11.53
11.80
34,100
+0.17(+1.46%)
Feb 11, 2002
11.40
11.78
10.96
11.63
209,100
+0.28(+2.47%)
Feb 08, 2002
11.11
11.35
10.96
11.35
110,000
+0.35(+3.18%)
Feb 07, 2002
11.44
11.45
10.96
11.00
381,900
-0.30(-2.65%)
Feb 06, 2002
10.81
11.50
10.75
11.30
363,800
+0.30(+2.73%)
Feb 05, 2002
10.95
11.25
10.75
11.00
83,500
+0.12(+1.10%)
Feb 04, 2002
11.19
11.19
10.82
10.88
162,300
-0.14(-1.27%)
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.