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
GUESS
(NY:
GES
)
20.62
-0.74 (-3.46%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 18, 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 (%)
Oct 29, 2004
2.101
2.106
1.971
2.045
1,236,979
-0.06(-2.68%)
Oct 28, 2004
2.203
2.245
2.095
2.101
865,763
-0.10(-4.61%)
Oct 27, 2004
2.162
2.216
2.149
2.203
938,863
+0.06(+3.04%)
Oct 26, 2004
2.163
2.163
2.099
2.138
463,510
-0.01(-0.68%)
Oct 25, 2004
2.149
2.160
2.125
2.152
239,310
-0.00(-0.11%)
Oct 22, 2004
2.140
2.181
2.125
2.155
532,934
+0.00(+0.11%)
Oct 21, 2004
2.112
2.157
2.099
2.152
303,425
+0.04(+1.91%)
Oct 20, 2004
2.083
2.123
2.083
2.112
315,676
-0.00(-0.06%)
Oct 19, 2004
2.112
2.174
2.112
2.113
458,201
-0.02(-0.75%)
Oct 18, 2004
2.081
2.149
2.057
2.129
658,715
+0.03(+1.28%)
Oct 15, 2004
2.025
2.140
2.007
2.102
1,513,044
+0.08(+3.81%)
Oct 14, 2004
2.051
2.051
2.008
2.025
596,233
-0.01(-0.36%)
Oct 13, 2004
2.112
2.118
1.996
2.032
1,104,665
-0.07(-3.49%)
Oct 12, 2004
2.146
2.159
2.106
2.106
466,368
-0.05(-2.44%)
Oct 11, 2004
2.179
2.193
2.144
2.159
539,877
-0.02(-0.90%)
Oct 08, 2004
2.136
2.187
2.107
2.178
1,155,304
+0.02(+1.14%)
Oct 07, 2004
2.088
2.155
2.069
2.154
849,836
+0.08(+3.78%)
Oct 06, 2004
2.062
2.096
2.042
2.075
509,248
+0.00(+0.06%)
Oct 05, 2004
2.118
2.118
2.057
2.074
757,951
-0.07(-3.48%)
Oct 04, 2004
2.161
2.190
2.128
2.149
698,736
-0.02(-0.74%)
Oct 01, 2004
2.205
2.236
2.118
2.165
887,815
-0.02(-0.73%)
Sep 30, 2004
2.122
2.244
2.118
2.181
871,480
+0.09(+4.27%)
Sep 29, 2004
2.176
2.179
2.086
2.091
1,343,566
-0.09(-3.94%)
Sep 28, 2004
2.102
2.179
2.063
2.177
566,421
+0.08(+3.92%)
Sep 27, 2004
2.151
2.151
2.090
2.095
398,986
-0.07(-3.17%)
Sep 24, 2004
2.208
2.208
2.139
2.163
532,117
-0.04(-2.00%)
Sep 23, 2004
2.092
2.238
2.057
2.208
1,329,681
+0.12(+5.50%)
Sep 22, 2004
2.106
2.112
2.070
2.092
1,045,450
-0.03(-1.56%)
Sep 21, 2004
2.069
2.141
2.069
2.125
278,922
+0.08(+3.70%)
Sep 20, 2004
2.136
2.138
2.048
2.050
431,656
-0.10(-4.62%)
Sep 17, 2004
2.136
2.163
2.097
2.149
737,532
+0.02(+1.15%)
Sep 16, 2004
2.052
2.176
2.052
2.124
886,182
+0.09(+4.52%)
Sep 15, 2004
2.002
2.047
1.983
2.032
482,295
+0.01(+0.73%)
Sep 14, 2004
2.008
2.058
2.008
2.018
266,671
-0.02(-1.02%)
Sep 13, 2004
1.996
2.063
1.996
2.039
292,807
+0.03(+1.52%)
Sep 10, 2004
1.965
2.008
1.920
2.008
472,902
+0.03(+1.55%)
Sep 09, 2004
2.012
2.019
1.953
1.977
366,724
-0.05(-2.30%)
Sep 08, 2004
2.017
2.076
2.013
2.024
539,877
-0.02(-0.78%)
Sep 07, 2004
1.971
2.050
1.959
2.040
685,668
+0.06(+3.16%)
Sep 03, 2004
1.941
1.983
1.941
1.977
447,991
+0.03(+1.64%)
Sep 02, 2004
1.829
1.949
1.829
1.946
586,840
+0.11(+6.00%)
Sep 01, 2004
1.862
1.922
1.834
1.835
824,108
-0.02(-1.25%)
Aug 31, 2004
1.873
1.873
1.824
1.859
414,504
-0.01(-0.78%)
Aug 30, 2004
1.920
1.925
1.873
1.873
233,592
-0.06(-2.92%)
Aug 27, 2004
1.941
1.947
1.903
1.930
229,917
-0.02(-1.13%)
Aug 26, 2004
1.954
1.959
1.931
1.952
225,425
-0.00(-0.19%)
Aug 25, 2004
1.943
1.965
1.910
1.955
526,808
+0.00(+0.06%)
Aug 24, 2004
1.950
1.972
1.934
1.954
619,919
-0.01(-0.44%)
Aug 23, 2004
1.983
2.008
1.959
1.963
283,006
-0.05(-2.26%)
Aug 20, 2004
1.983
2.014
1.960
2.008
612,160
+0.03(+1.49%)
Aug 19, 2004
1.996
1.997
1.958
1.979
394,494
-0.03(-1.46%)
Aug 18, 2004
1.921
2.012
1.900
2.008
485,970
+0.07(+3.86%)
Aug 17, 2004
1.890
1.946
1.890
1.933
340,588
+0.04(+2.00%)
Aug 16, 2004
1.818
1.904
1.818
1.895
316,902
+0.05(+2.52%)
Aug 13, 2004
1.861
1.884
1.837
1.849
305,059
-0.02(-0.98%)
Aug 12, 2004
1.873
1.887
1.855
1.867
305,467
-0.02(-0.97%)
Aug 11, 2004
1.901
1.904
1.834
1.885
382,242
-0.04(-2.10%)
Aug 10, 2004
1.849
1.946
1.837
1.926
398,577
+0.07(+3.56%)
Aug 09, 2004
1.837
1.877
1.837
1.860
440,232
-0.04(-2.25%)
Aug 06, 2004
1.948
1.957
1.876
1.903
554,987
-0.06(-2.94%)
Aug 05, 2004
1.941
1.960
1.936
1.960
793,071
-0.03(-1.36%)
Aug 04, 2004
1.996
2.002
1.948
1.987
678,317
-0.03(-1.34%)
Aug 03, 2004
1.985
2.020
1.966
2.014
537,835
+0.03(+1.48%)
Aug 02, 2004
1.965
2.008
1.959
1.985
674,233
+0.00(+0.06%)
Jul 30, 2004
1.873
2.029
1.873
1.983
1,201,042
+0.14(+7.86%)
Jul 29, 2004
1.780
1.849
1.769
1.839
507,206
+0.03(+1.76%)
Jul 28, 2004
1.794
1.837
1.754
1.807
323,027
+0.00(+0.07%)
Jul 27, 2004
1.775
1.833
1.739
1.806
422,672
+0.04(+2.01%)
Jul 26, 2004
1.775
1.823
1.728
1.770
311,184
-0.02(-0.96%)
Jul 23, 2004
1.818
1.838
1.778
1.788
315,676
-0.04(-2.21%)
Jul 22, 2004
1.812
1.832
1.794
1.828
587,657
+0.00(+0.20%)
Jul 21, 2004
1.816
1.947
1.795
1.824
936,412
-0.00(-0.20%)
Jul 20, 2004
1.769
1.830
1.754
1.828
370,399
+0.07(+3.82%)
Jul 19, 2004
1.766
1.783
1.690
1.761
612,976
-0.01(-0.83%)
Jul 16, 2004
1.812
1.818
1.772
1.775
762,443
-0.03(-1.69%)
Jul 15, 2004
1.849
1.881
1.800
1.806
524,358
-0.06(-2.96%)
Jul 14, 2004
1.849
1.881
1.812
1.861
743,658
-0.01(-0.65%)
Jul 13, 2004
1.904
1.904
1.864
1.873
444,724
-0.06(-3.16%)
Jul 12, 2004
1.900
1.934
1.873
1.934
375,300
+0.03(+1.54%)
Jul 09, 2004
1.916
1.923
1.882
1.905
255,236
-0.01(-0.45%)
Jul 08, 2004
1.959
1.959
1.904
1.914
571,730
-0.07(-3.70%)
Jul 07, 2004
1.958
2.014
1.952
1.987
563,562
+0.03(+1.56%)
Jul 06, 2004
1.884
2.009
1.884
1.957
1,266,383
-0.07(-3.56%)
Jul 02, 2004
2.020
2.059
2.009
2.029
699,961
+0.03(+1.59%)
Jul 01, 2004
1.965
2.021
1.959
1.997
1,074,036
+0.03(+1.30%)
Jun 30, 2004
1.934
1.992
1.922
1.971
1,131,209
+0.03(+1.51%)
Jun 29, 2004
1.996
2.008
1.923
1.942
580,714
-0.08(-4.17%)
Jun 28, 2004
2.026
2.042
1.971
2.026
800,831
+0.03(+1.53%)
Jun 25, 2004
2.039
2.070
1.996
1.996
1,667,002
-0.02(-0.91%)
Jun 24, 2004
2.047
2.063
2.008
2.014
573,772
-0.03(-1.44%)
Jun 23, 2004
1.972
2.043
1.936
2.043
624,819
+0.09(+4.44%)
Jun 22, 2004
2.019
2.019
1.941
1.957
849,836
-0.06(-3.09%)
Jun 21, 2004
2.001
2.026
1.992
2.019
420,221
+0.02(+0.98%)
Jun 18, 2004
1.968
2.029
1.943
1.999
744,066
+0.04(+1.87%)
Jun 17, 2004
1.943
1.972
1.898
1.963
619,510
+0.05(+2.82%)
Jun 16, 2004
1.953
1.955
1.901
1.909
543,552
-0.04(-1.95%)
Jun 15, 2004
1.852
1.965
1.852
1.947
1,138,152
+0.12(+6.50%)
Jun 14, 2004
1.769
1.843
1.763
1.828
762,851
+0.06(+3.68%)
Jun 10, 2004
1.717
1.818
1.717
1.763
1,061,785
+0.06(+3.45%)
Jun 09, 2004
1.713
1.743
1.692
1.704
766,527
-0.01(-0.50%)
Jun 08, 2004
1.712
1.763
1.702
1.713
1,016,863
+0.01(+0.43%)
Jun 07, 2004
1.697
1.714
1.690
1.706
1,238,205
+0.00(+0.22%)
Jun 04, 2004
1.778
1.778
1.687
1.702
1,711,107
-0.05(-2.59%)
Jun 03, 2004
1.867
1.873
1.741
1.747
1,001,345
-0.11(-5.81%)
Jun 02, 2004
1.830
1.856
1.824
1.855
619,102
+0.02(+1.34%)
Jun 01, 2004
1.885
1.885
1.824
1.830
494,138
-0.06(-2.92%)
May 28, 2004
1.894
1.910
1.879
1.885
336,504
+0.02(+0.92%)
May 27, 2004
1.838
1.890
1.823
1.868
371,624
+0.03(+1.53%)
May 26, 2004
1.952
1.959
1.833
1.840
892,308
-0.04(-2.21%)
May 25, 2004
1.830
1.882
1.788
1.882
400,619
+0.06(+3.50%)
May 24, 2004
1.808
1.852
1.800
1.818
293,624
+0.03(+1.57%)
May 21, 2004
1.788
1.818
1.769
1.790
199,697
+0.01(+0.83%)
May 20, 2004
1.762
1.830
1.757
1.775
515,782
+0.03(+1.47%)
May 19, 2004
1.736
1.805
1.736
1.750
600,725
+0.01(+0.78%)
May 18, 2004
1.714
1.757
1.714
1.736
277,697
+0.03(+2.01%)
May 17, 2004
1.732
1.756
1.696
1.702
299,341
-0.04(-2.46%)
May 14, 2004
1.818
1.818
1.732
1.745
321,394
-0.02(-1.18%)
May 13, 2004
1.770
1.791
1.739
1.766
274,839
+0.01(+0.42%)
May 12, 2004
1.806
1.806
1.655
1.758
794,705
-0.04(-2.18%)
May 11, 2004
1.739
1.818
1.734
1.797
706,087
+0.08(+4.86%)
May 10, 2004
1.742
1.748
1.702
1.714
1,479,557
-0.08(-4.70%)
May 07, 2004
1.888
1.938
1.757
1.799
403,478
-0.10(-5.35%)
May 06, 2004
1.878
1.957
1.874
1.900
687,710
+0.03(+1.50%)
May 05, 2004
1.862
1.884
1.837
1.872
1,121,408
+0.03(+1.53%)
May 04, 2004
1.903
1.910
1.788
1.844
1,340,299
-0.05(-2.46%)
May 03, 2004
1.887
1.900
1.837
1.890
1,337,441
-0.02(-0.84%)
Apr 30, 2004
2.020
2.032
1.861
1.906
2,167,267
-0.04(-2.26%)
Apr 29, 2004
2.083
2.100
1.937
1.950
570,913
-0.11(-5.40%)
Apr 28, 2004
2.112
2.112
2.051
2.062
269,530
-0.02(-0.94%)
Apr 27, 2004
2.173
2.179
2.062
2.081
687,710
-0.08(-3.68%)
Apr 26, 2004
2.178
2.222
2.160
2.161
939,271
-0.01(-0.68%)
Apr 23, 2004
2.183
2.200
2.155
2.176
904,151
+0.02(+1.08%)
Apr 22, 2004
2.091
2.204
2.037
2.152
661,982
+0.04(+1.74%)
Apr 21, 2004
2.032
2.151
2.032
2.116
978,884
+0.11(+5.69%)
Apr 20, 2004
1.990
2.032
1.977
2.002
695,877
+0.04(+2.25%)
Apr 19, 2004
1.983
1.990
1.919
1.958
1,173,681
-0.06(-3.21%)
Apr 16, 2004
2.014
2.032
1.983
2.023
420,630
+0.01(+0.61%)
Apr 15, 2004
2.042
2.075
1.979
2.010
468,819
-0.00(-0.06%)
Apr 14, 2004
2.032
2.050
1.922
2.012
1,843,422
-0.06(-2.84%)
Apr 13, 2004
2.199
2.200
2.020
2.070
1,262,299
-0.12(-5.53%)
Apr 12, 2004
2.179
2.253
2.179
2.192
926,611
+0.01(+0.62%)
Apr 08, 2004
2.258
2.260
2.167
2.178
411,237
-0.05(-2.20%)
Apr 07, 2004
2.234
2.247
2.192
2.227
996,036
-0.01(-0.33%)
Apr 06, 2004
2.258
2.260
2.232
2.234
1,047,492
-0.02(-1.03%)
Apr 05, 2004
2.397
2.397
2.216
2.258
1,455,054
-0.12(-4.95%)
Apr 02, 2004
2.261
2.387
2.258
2.375
1,402,781
+0.14(+6.48%)
Apr 01, 2004
2.247
2.253
2.210
2.231
861,679
+0.02(+1.05%)
Mar 31, 2004
2.210
2.239
2.208
2.208
399,394
+0.01(+0.39%)
Mar 30, 2004
2.199
2.217
2.192
2.199
652,997
+0.02(+0.84%)
Mar 29, 2004
2.206
2.277
2.162
2.181
778,370
+0.02(+1.08%)
Mar 26, 2004
2.116
2.241
2.100
2.157
488,829
+0.04(+1.97%)
Mar 25, 2004
2.084
2.136
2.083
2.116
273,205
+0.04(+2.13%)
Mar 24, 2004
2.081
2.112
2.032
2.072
300,975
+0.00(+0.06%)
Mar 23, 2004
2.118
2.125
2.002
2.070
662,799
-0.04(-1.97%)
Mar 22, 2004
2.094
2.145
2.070
2.112
1,281,084
+0.01(+0.41%)
Mar 19, 2004
2.069
2.124
2.051
2.103
613,793
+0.01(+0.47%)
Mar 18, 2004
2.051
2.101
2.051
2.094
524,358
+0.05(+2.58%)
Mar 17, 2004
1.971
2.069
1.941
2.041
413,687
+0.11(+5.84%)
Mar 16, 2004
1.941
1.970
1.843
1.928
363,457
-0.00(-0.13%)
Mar 15, 2004
1.991
2.019
1.928
1.931
193,163
-0.06(-2.95%)
Mar 12, 2004
1.964
2.002
1.947
1.990
533,342
+0.05(+2.78%)
Mar 11, 2004
2.020
2.037
1.927
1.936
568,055
-0.11(-5.33%)
Mar 10, 2004
2.100
2.103
1.991
2.045
527,217
-0.05(-2.34%)
Mar 09, 2004
2.111
2.111
2.026
2.094
892,716
-0.02(-1.04%)
Mar 08, 2004
2.065
2.152
2.025
2.116
1,690,280
+0.02(+0.93%)
Mar 05, 2004
2.069
2.119
2.052
2.096
702,820
+0.01(+0.71%)
Mar 04, 2004
1.977
2.092
1.928
2.081
787,763
+0.12(+6.25%)
Mar 03, 2004
1.972
1.972
1.909
1.959
348,347
-0.01(-0.62%)
Mar 02, 2004
1.916
1.977
1.898
1.971
702,820
+0.06(+2.94%)
Mar 01, 2004
1.904
1.922
1.885
1.915
1,954,501
+0.02(+0.90%)
Feb 27, 2004
1.909
1.920
1.871
1.898
2,004,323
-0.01(-0.58%)
Feb 26, 2004
1.932
1.983
1.909
1.909
1,568,175
-0.00(-0.06%)
Feb 25, 2004
1.911
1.959
1.885
1.910
1,859,349
-0.00(-0.06%)
Feb 24, 2004
1.985
1.990
1.899
1.911
1,285,577
-0.09(-4.29%)
Feb 23, 2004
1.846
2.020
1.837
1.997
1,236,979
+0.05(+2.58%)
Feb 20, 2004
1.855
1.996
1.806
1.947
2,173,801
+0.14(+7.94%)
Feb 19, 2004
1.846
1.846
1.790
1.803
390,410
-0.03(-1.80%)
Feb 18, 2004
1.846
1.846
1.824
1.837
242,168
-0.01(-0.53%)
Feb 17, 2004
1.846
1.849
1.810
1.846
637,887
+0.07(+4.14%)
Feb 13, 2004
1.837
1.837
1.763
1.773
484,745
-0.06(-3.47%)
Feb 12, 2004
1.819
1.837
1.812
1.837
566,013
+0.03(+1.63%)
Feb 11, 2004
1.772
1.830
1.757
1.807
1,207,168
+0.12(+7.27%)
Feb 10, 2004
1.701
1.707
1.649
1.685
516,191
-0.03(-1.64%)
Feb 09, 2004
1.726
1.775
1.698
1.713
673,008
-0.03(-1.48%)
Feb 06, 2004
1.702
1.754
1.696
1.739
706,903
+0.05(+3.20%)
Feb 05, 2004
1.717
1.732
1.683
1.685
446,766
-0.02(-1.29%)
Feb 04, 2004
1.709
1.734
1.683
1.707
672,600
+0.01(+0.58%)
Feb 03, 2004
1.696
1.714
1.641
1.697
639,929
+0.02(+1.24%)
Feb 02, 2004
1.653
1.714
1.588
1.676
808,998
+0.06(+3.56%)
Jan 30, 2004
1.601
1.650
1.573
1.619
375,300
+0.00(+0.30%)
Jan 29, 2004
1.720
1.720
1.571
1.614
695,469
-0.11(-6.19%)
Jan 28, 2004
1.720
1.761
1.708
1.720
1,149,178
+0.00(+0.00%)
Jan 27, 2004
1.701
1.720
1.690
1.720
954,790
+0.02(+1.15%)
Jan 26, 2004
1.686
1.714
1.679
1.701
502,714
-0.01(-0.57%)
Jan 23, 2004
1.638
1.714
1.635
1.710
843,710
+0.07(+4.25%)
Jan 22, 2004
1.653
1.653
1.616
1.641
1,318,655
+0.00(+0.00%)
Jan 21, 2004
1.671
1.672
1.631
1.641
601,542
+0.00(+0.15%)
Jan 20, 2004
1.653
1.653
1.616
1.638
790,213
-0.02(-1.40%)
Jan 16, 2004
1.653
1.687
1.617
1.661
710,579
+0.01(+0.37%)
Jan 15, 2004
1.566
1.658
1.529
1.655
606,442
+0.08(+4.89%)
Jan 14, 2004
1.584
1.590
1.510
1.578
781,228
-0.01(-0.46%)
Jan 13, 2004
1.506
1.586
1.494
1.586
924,978
+0.07(+4.86%)
Jan 12, 2004
1.485
1.530
1.467
1.512
792,255
+0.01(+0.98%)
Jan 09, 2004
1.511
1.555
1.469
1.497
402,253
-0.03(-1.69%)
Jan 08, 2004
1.492
1.592
1.492
1.523
1,396,247
+0.06(+3.93%)
Jan 07, 2004
1.497
1.528
1.457
1.466
1,561,641
-0.00(-0.25%)
Jan 06, 2004
1.380
1.488
1.369
1.469
1,348,875
+0.10(+7.43%)
Jan 05, 2004
1.457
1.467
1.364
1.368
1,365,619
-0.10(-6.92%)
Jan 02, 2004
1.472
1.571
1.468
1.469
877,198
-0.01(-0.58%)
Dec 31, 2003
1.469
1.488
1.451
1.478
1,065,052
+0.01(+0.58%)
Dec 30, 2003
1.578
1.578
1.447
1.469
1,571,442
-0.11(-6.90%)
Dec 29, 2003
1.576
1.589
1.544
1.578
1,232,487
+0.00(+0.16%)
Dec 26, 2003
1.573
1.609
1.573
1.576
231,142
+0.00(+0.16%)
Dec 24, 2003
1.610
1.610
1.573
1.573
347,938
-0.01(-0.39%)
Dec 23, 2003
1.632
1.639
1.579
1.579
690,568
-0.07(-4.30%)
Dec 22, 2003
1.615
1.650
1.593
1.650
422,672
+0.04(+2.35%)
Dec 19, 2003
1.690
1.690
1.598
1.612
600,317
-0.07(-4.29%)
Dec 18, 2003
1.632
1.704
1.632
1.685
347,122
+0.08(+4.72%)
Dec 17, 2003
1.647
1.660
1.609
1.609
269,121
-0.06(-3.74%)
Dec 16, 2003
1.658
1.671
1.593
1.671
394,494
+0.00(+0.07%)
Dec 15, 2003
1.726
1.726
1.663
1.670
1,091,188
+0.01(+0.81%)
Dec 12, 2003
1.666
1.668
1.637
1.657
851,470
-0.01(-0.51%)
Dec 11, 2003
1.622
1.675
1.620
1.665
1,831,171
+0.04(+2.26%)
Dec 10, 2003
1.690
1.690
1.598
1.628
416,138
-0.06(-3.27%)
Dec 09, 2003
1.713
1.713
1.677
1.683
539,468
-0.04(-2.27%)
Dec 08, 2003
1.696
1.734
1.693
1.723
669,741
+0.04(+2.25%)
Dec 05, 2003
1.665
1.699
1.595
1.685
583,981
+0.02(+0.95%)
Dec 04, 2003
1.788
1.788
1.653
1.669
1,109,974
-0.09(-5.02%)
Dec 03, 2003
1.794
1.819
1.746
1.757
503,939
-0.00(-0.21%)
Dec 02, 2003
1.800
1.829
1.739
1.761
724,872
-0.04(-2.18%)
Dec 01, 2003
1.739
1.806
1.763
1.800
1,286,802
+0.06(+3.52%)
Nov 28, 2003
1.676
1.743
1.669
1.739
285,865
+0.07(+4.49%)
Nov 26, 2003
1.683
1.692
1.654
1.664
421,038
+0.00(+0.07%)
Nov 25, 2003
1.675
1.675
1.660
1.663
655,448
-0.00(-0.07%)
Nov 24, 2003
1.603
1.694
1.601
1.664
768,977
+0.07(+4.14%)
Nov 21, 2003
1.592
1.606
1.576
1.598
651,772
+0.01(+0.54%)
Nov 20, 2003
1.506
1.621
1.494
1.589
473,311
+0.01(+0.46%)
Nov 19, 2003
1.577
1.628
1.577
1.582
877,198
-0.01(-0.46%)
Nov 18, 2003
1.609
1.611
1.561
1.589
617,060
-0.00(-0.23%)
Nov 17, 2003
1.659
1.661
1.582
1.593
1,216,969
-0.10(-6.07%)
Nov 14, 2003
1.768
1.769
1.714
1.696
808,181
-0.07(-3.75%)
Nov 13, 2003
1.775
1.775
1.736
1.762
906,601
-0.02(-1.03%)
Nov 12, 2003
1.775
1.775
1.756
1.780
923,344
+0.00(+0.28%)
Nov 11, 2003
1.828
1.828
1.763
1.775
914,768
-0.05(-2.81%)
Nov 10, 2003
1.909
1.909
1.824
1.827
1,988,805
-0.02(-1.19%)
Nov 07, 2003
1.806
1.910
1.770
1.849
3,729,316
+0.06(+3.42%)
Nov 06, 2003
1.794
1.824
1.792
1.788
1,468,122
+0.01(+0.69%)
Nov 05, 2003
1.626
1.803
1.710
1.775
2,783,919
+0.07(+4.32%)
Nov 04, 2003
1.626
1.714
1.623
1.702
2,532,880
+0.11(+6.92%)
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.