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
Aptargroup
(NY:
ATR
)
145.55
-0.41 (-0.28%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 31, 2003
7.205
7.209
7.191
7.209
132,837
-0.01(-0.11%)
Oct 30, 2003
7.243
7.243
7.207
7.217
118,436
-0.00(-0.06%)
Oct 29, 2003
7.189
7.249
7.169
7.221
103,290
-0.02(-0.25%)
Oct 28, 2003
7.245
7.249
7.199
7.239
223,713
-0.00(-0.06%)
Oct 27, 2003
7.239
7.260
7.221
7.243
109,746
-0.01(-0.14%)
Oct 24, 2003
7.239
7.304
7.235
7.253
116,947
-0.00(-0.03%)
Oct 23, 2003
7.251
7.286
7.221
7.255
118,188
-0.02(-0.33%)
Oct 22, 2003
7.370
7.372
7.253
7.280
168,095
-0.11(-1.55%)
Oct 21, 2003
7.411
7.431
7.370
7.394
198,884
-0.02(-0.33%)
Oct 20, 2003
7.503
7.503
7.392
7.419
327,253
-0.09(-1.23%)
Oct 17, 2003
7.823
7.823
7.491
7.511
911,243
-0.35(-4.41%)
Oct 16, 2003
7.870
7.942
7.856
7.858
105,773
-0.06(-0.79%)
Oct 15, 2003
7.928
8.011
7.928
7.920
57,107
+0.01(+0.13%)
Oct 14, 2003
7.970
7.984
7.846
7.910
58,845
-0.04(-0.51%)
Oct 13, 2003
7.850
7.970
7.850
7.950
152,204
+0.11(+1.36%)
Oct 10, 2003
7.843
7.860
7.823
7.843
92,365
+0.06(+0.78%)
Oct 09, 2003
7.876
7.928
7.793
7.783
132,589
-0.09(-1.15%)
Oct 08, 2003
7.846
7.886
7.815
7.874
135,569
+0.02(+0.26%)
Oct 07, 2003
7.803
7.898
7.803
7.854
117,443
+0.06(+0.83%)
Oct 06, 2003
7.805
7.819
7.646
7.789
237,121
-0.06(-0.82%)
Oct 03, 2003
7.733
7.854
7.733
7.854
147,983
+0.15(+1.96%)
Oct 02, 2003
7.668
7.686
7.582
7.703
114,712
+0.17(+2.27%)
Oct 01, 2003
7.390
7.560
7.390
7.531
126,133
+0.14(+1.94%)
Sep 30, 2003
7.493
7.572
7.320
7.388
224,458
-0.12(-1.66%)
Sep 29, 2003
7.231
7.551
7.231
7.513
156,177
+0.32(+4.48%)
Sep 26, 2003
7.300
7.443
7.191
7.191
134,576
-0.08(-1.16%)
Sep 25, 2003
7.404
7.451
7.229
7.276
204,098
-0.17(-2.22%)
Sep 24, 2003
7.590
7.590
7.441
7.441
521,916
-0.15(-1.96%)
Sep 23, 2003
7.630
7.668
7.590
7.590
206,333
+0.06(+0.78%)
Sep 22, 2003
7.574
7.656
7.556
7.531
144,259
-0.04(-0.53%)
Sep 19, 2003
7.632
7.638
7.499
7.572
221,727
-0.06(-0.82%)
Sep 18, 2003
7.678
7.678
7.568
7.634
122,409
-0.11(-1.48%)
Sep 17, 2003
7.803
7.827
7.680
7.749
137,555
-0.06(-0.77%)
Sep 16, 2003
7.854
7.854
7.676
7.809
123,402
-0.04(-0.56%)
Sep 15, 2003
7.843
7.854
7.789
7.854
135,569
+0.02(+0.26%)
Sep 12, 2003
7.628
7.846
7.572
7.833
124,395
+0.21(+2.69%)
Sep 11, 2003
7.652
7.676
7.572
7.628
58,349
-0.04(-0.47%)
Sep 10, 2003
7.793
7.848
7.644
7.664
77,219
-0.11(-1.37%)
Sep 09, 2003
7.944
7.944
7.703
7.771
172,068
-0.14(-1.81%)
Sep 08, 2003
7.773
7.944
7.684
7.914
162,633
+0.18(+2.26%)
Sep 05, 2003
7.854
7.854
7.632
7.739
167,102
-0.16(-1.96%)
Sep 04, 2003
7.813
7.932
7.795
7.894
106,518
-0.01(-0.10%)
Sep 03, 2003
7.934
7.995
7.902
7.902
137,555
+0.05(+0.62%)
Sep 02, 2003
7.854
7.894
7.854
7.854
91,372
-0.03(-0.41%)
Aug 29, 2003
7.769
7.894
7.723
7.886
90,131
+0.10(+1.24%)
Aug 28, 2003
7.652
7.803
7.642
7.789
55,866
+0.16(+2.06%)
Aug 27, 2003
7.692
7.707
7.632
7.632
81,192
-0.08(-1.04%)
Aug 26, 2003
7.622
7.733
7.501
7.713
137,803
+0.08(+1.00%)
Aug 25, 2003
7.642
7.644
7.574
7.636
114,215
+0.00(+0.05%)
Aug 22, 2003
7.803
7.803
7.612
7.632
128,368
-0.15(-1.94%)
Aug 21, 2003
7.874
7.874
7.783
7.783
209,809
+0.01(+0.16%)
Aug 20, 2003
7.747
7.773
7.672
7.771
135,817
+0.00(+0.05%)
Aug 19, 2003
7.745
7.839
7.696
7.767
165,116
+0.04(+0.55%)
Aug 18, 2003
7.672
7.729
7.664
7.725
178,524
+0.07(+0.95%)
Aug 15, 2003
7.549
7.652
7.531
7.652
66,294
+0.12(+1.63%)
Aug 14, 2003
7.588
7.588
7.491
7.529
113,222
-0.04(-0.56%)
Aug 13, 2003
7.374
7.572
7.374
7.572
123,651
+0.21(+2.82%)
Aug 12, 2003
7.350
7.400
7.330
7.364
88,641
-0.01(-0.14%)
Aug 11, 2003
7.380
7.380
7.249
7.374
109,994
-0.03(-0.35%)
Aug 08, 2003
7.199
7.479
7.179
7.400
133,334
+0.20(+2.80%)
Aug 07, 2003
7.360
7.360
7.189
7.199
110,491
-0.12(-1.65%)
Aug 06, 2003
7.411
7.425
7.320
7.320
89,882
-0.07(-0.95%)
Aug 05, 2003
7.169
7.459
7.169
7.390
155,184
+0.05(+0.63%)
Aug 04, 2003
7.390
7.411
7.344
7.344
76,226
-0.14(-1.83%)
Aug 01, 2003
7.481
7.507
7.370
7.481
136,314
-0.02(-0.27%)
Jul 31, 2003
7.491
7.642
7.451
7.501
222,224
+0.12(+1.61%)
Jul 30, 2003
7.499
7.509
7.370
7.382
287,525
-0.11(-1.53%)
Jul 29, 2003
7.511
7.513
7.392
7.497
102,297
-0.00(-0.05%)
Jul 28, 2003
7.501
7.562
7.451
7.501
168,840
+0.00(+0.00%)
Jul 25, 2003
7.495
7.535
7.473
7.501
95,593
+0.00(+0.00%)
Jul 24, 2003
7.390
7.551
7.390
7.501
159,405
+0.07(+0.92%)
Jul 23, 2003
7.572
7.572
7.425
7.433
178,275
-0.16(-2.07%)
Jul 22, 2003
7.431
7.602
7.374
7.590
311,858
+0.18(+2.45%)
Jul 21, 2003
7.390
7.461
7.366
7.409
179,765
+0.02(+0.25%)
Jul 18, 2003
7.471
7.481
7.330
7.390
199,629
-0.03(-0.41%)
Jul 17, 2003
7.451
7.451
7.280
7.421
282,808
-0.03(-0.41%)
Jul 16, 2003
7.471
7.515
7.429
7.451
81,192
+0.00(+0.00%)
Jul 15, 2003
7.551
7.554
7.415
7.451
142,769
-0.13(-1.73%)
Jul 14, 2003
7.370
7.632
7.342
7.582
199,381
+0.24(+3.29%)
Jul 11, 2003
7.310
7.421
7.310
7.340
104,283
-0.01(-0.14%)
Jul 10, 2003
7.507
7.507
7.326
7.350
110,491
-0.16(-2.14%)
Jul 09, 2003
7.441
7.511
7.338
7.511
157,170
+0.07(+0.92%)
Jul 08, 2003
7.471
7.507
7.390
7.443
136,065
-0.01(-0.11%)
Jul 07, 2003
7.340
7.461
7.334
7.451
135,072
+0.12(+1.65%)
Jul 03, 2003
7.300
7.368
7.300
7.330
80,447
-0.02(-0.22%)
Jul 02, 2003
7.189
7.346
7.177
7.346
126,133
+0.18(+2.53%)
Jul 01, 2003
7.249
7.249
7.078
7.165
162,385
-0.08(-1.17%)
Jun 30, 2003
7.068
7.270
7.068
7.249
195,408
+0.18(+2.56%)
Jun 27, 2003
7.054
7.149
7.048
7.068
124,644
+0.00(+0.06%)
Jun 26, 2003
7.004
7.102
6.990
7.064
91,124
+0.06(+0.92%)
Jun 25, 2003
7.028
7.048
6.959
7.000
90,379
-0.05(-0.69%)
Jun 24, 2003
6.931
7.080
6.847
7.048
132,093
+0.12(+1.74%)
Jun 23, 2003
7.068
7.068
6.889
6.927
259,220
-0.14(-1.99%)
Jun 20, 2003
7.249
7.270
7.066
7.068
311,610
-0.16(-2.23%)
Jun 19, 2003
7.241
7.278
7.221
7.229
144,011
-0.01(-0.14%)
Jun 18, 2003
7.237
7.350
7.237
7.239
180,014
+0.00(+0.00%)
Jun 17, 2003
7.199
7.239
7.108
7.239
111,236
+0.06(+0.84%)
Jun 16, 2003
7.119
7.181
7.088
7.179
116,450
+0.06(+0.85%)
Jun 13, 2003
7.260
7.260
7.088
7.119
389,078
-0.15(-2.08%)
Jun 12, 2003
7.129
7.270
7.098
7.270
147,983
+0.15(+2.12%)
Jun 11, 2003
7.139
7.189
7.108
7.119
75,233
-0.02(-0.34%)
Jun 10, 2003
7.149
7.149
7.125
7.143
70,515
-0.02(-0.23%)
Jun 09, 2003
7.213
7.213
7.149
7.159
102,049
-0.06(-0.78%)
Jun 06, 2003
7.239
7.253
7.215
7.215
77,468
+0.01(+0.08%)
Jun 05, 2003
7.229
7.237
7.199
7.209
80,447
-0.02(-0.28%)
Jun 04, 2003
7.159
7.249
7.088
7.229
74,985
+0.07(+0.98%)
Jun 03, 2003
7.205
7.205
7.100
7.159
180,758
-0.05(-0.64%)
Jun 02, 2003
7.070
7.249
7.068
7.205
127,623
+0.16(+2.23%)
May 30, 2003
7.006
7.094
7.006
7.048
85,413
+0.04(+0.60%)
May 29, 2003
6.982
7.006
6.937
7.006
151,460
+0.02(+0.35%)
May 28, 2003
6.947
6.982
6.947
6.982
108,753
-0.06(-0.80%)
May 27, 2003
6.957
7.048
6.933
7.038
82,185
+0.10(+1.48%)
May 23, 2003
6.937
6.949
6.877
6.935
110,243
-0.00(-0.03%)
May 22, 2003
6.911
6.937
6.867
6.937
135,320
+0.02(+0.35%)
May 21, 2003
6.941
6.947
6.863
6.913
78,461
-0.03(-0.41%)
May 20, 2003
6.968
6.986
6.913
6.941
256,240
-0.06(-0.86%)
May 19, 2003
7.000
7.002
6.939
7.002
287,029
-0.01(-0.09%)
May 16, 2003
7.048
7.060
6.988
7.008
246,805
-0.06(-0.80%)
May 15, 2003
7.028
7.068
7.002
7.064
141,031
+0.03(+0.37%)
May 14, 2003
7.038
7.062
6.990
7.038
171,820
+0.02(+0.26%)
May 13, 2003
7.038
7.068
6.988
7.020
145,997
-0.03(-0.46%)
May 12, 2003
7.078
7.086
7.028
7.052
124,395
-0.06(-0.88%)
May 09, 2003
7.022
7.115
6.959
7.115
116,947
+0.09(+1.29%)
May 08, 2003
7.016
7.028
6.974
7.024
352,330
+0.00(+0.06%)
May 07, 2003
6.968
7.092
6.877
7.020
339,916
+0.05(+0.75%)
May 06, 2003
6.927
6.994
6.917
6.968
182,000
+0.07(+0.96%)
May 05, 2003
6.867
6.917
6.867
6.901
118,685
+0.03(+0.41%)
May 02, 2003
6.827
6.905
6.827
6.873
476,230
-0.06(-0.84%)
Apr 30, 2003
6.806
6.990
6.756
6.931
275,607
+0.14(+2.14%)
Apr 29, 2003
6.669
6.806
6.669
6.786
173,310
+0.07(+1.11%)
Apr 28, 2003
6.484
6.746
6.484
6.712
283,553
+0.19(+2.84%)
Apr 25, 2003
6.524
6.575
6.504
6.527
202,112
-0.05(-0.74%)
Apr 24, 2003
6.706
6.740
6.561
6.575
212,292
-0.18(-2.62%)
Apr 23, 2003
6.653
6.812
6.615
6.752
259,716
+0.12(+1.79%)
Apr 22, 2003
6.597
6.726
6.597
6.633
252,267
+0.04(+0.58%)
Apr 21, 2003
6.353
6.595
6.353
6.595
251,026
+0.29(+4.63%)
Apr 17, 2003
6.363
6.442
6.263
6.303
320,797
-0.04(-0.57%)
Apr 16, 2003
6.434
6.464
6.303
6.339
94,352
-0.13(-1.99%)
Apr 15, 2003
6.343
6.468
6.339
6.468
148,480
+0.12(+1.94%)
Apr 14, 2003
6.243
6.353
6.226
6.345
195,656
+0.12(+1.97%)
Apr 11, 2003
6.255
6.313
6.172
6.222
100,559
-0.03(-0.45%)
Apr 10, 2003
6.390
6.390
6.222
6.251
191,932
-0.13(-2.08%)
Apr 09, 2003
6.474
6.484
6.345
6.384
93,607
-0.05(-0.84%)
Apr 08, 2003
6.512
6.524
6.422
6.438
115,208
-0.10(-1.60%)
Apr 07, 2003
6.444
6.639
6.444
6.543
147,239
+0.13(+2.01%)
Apr 04, 2003
6.535
6.589
6.384
6.414
137,803
-0.14(-2.18%)
Apr 03, 2003
6.571
6.645
6.541
6.557
144,756
-0.01(-0.21%)
Apr 02, 2003
6.363
6.579
6.363
6.571
237,370
+0.22(+3.39%)
Apr 01, 2003
6.494
6.496
6.245
6.355
257,978
-0.16(-2.44%)
Mar 31, 2003
6.514
6.514
6.408
6.514
183,986
-0.01(-0.15%)
Mar 28, 2003
6.434
6.524
6.375
6.524
129,610
+0.05(+0.71%)
Mar 27, 2003
6.450
6.527
6.377
6.478
95,593
+0.03(+0.44%)
Mar 26, 2003
6.490
6.514
6.444
6.450
125,885
-0.05(-0.77%)
Mar 25, 2003
6.444
6.547
6.444
6.500
172,068
+0.05(+0.75%)
Mar 24, 2003
6.635
6.635
6.446
6.452
153,694
-0.20(-2.97%)
Mar 21, 2003
6.434
6.649
6.432
6.649
181,503
+0.22(+3.35%)
Mar 20, 2003
6.404
6.444
6.375
6.434
121,912
+0.00(+0.03%)
Mar 19, 2003
6.474
6.474
6.359
6.432
204,098
-0.01(-0.19%)
Mar 18, 2003
6.337
6.444
6.283
6.444
240,846
+0.11(+1.68%)
Mar 17, 2003
6.122
6.349
6.041
6.337
212,292
+0.23(+3.69%)
Mar 14, 2003
6.031
6.142
6.021
6.112
2,855,394
+0.09(+1.57%)
Mar 13, 2003
6.021
6.075
5.971
6.017
245,067
+0.04(+0.61%)
Mar 12, 2003
6.037
6.051
5.969
5.981
281,566
-0.05(-0.80%)
Mar 11, 2003
6.001
6.081
6.001
6.029
187,711
+0.08(+1.35%)
Mar 10, 2003
6.118
6.122
5.945
5.949
385,354
-0.16(-2.60%)
Mar 07, 2003
6.001
6.172
5.981
6.108
251,026
+0.06(+1.00%)
Mar 06, 2003
5.971
6.065
5.971
6.047
279,580
+0.09(+1.52%)
Mar 05, 2003
5.991
6.015
5.930
5.957
153,943
-0.03(-0.44%)
Mar 04, 2003
6.081
6.108
5.983
5.983
116,450
-0.05(-0.90%)
Mar 03, 2003
6.096
6.152
6.033
6.037
201,119
-0.06(-1.06%)
Feb 28, 2003
6.092
6.110
6.063
6.102
87,648
+0.01(+0.17%)
Feb 27, 2003
6.092
6.112
6.073
6.092
190,690
-0.00(-0.07%)
Feb 26, 2003
5.941
6.106
5.941
6.096
235,880
+0.12(+1.99%)
Feb 25, 2003
5.971
5.991
5.870
5.977
252,267
-0.04(-0.70%)
Feb 24, 2003
6.055
6.083
5.979
6.019
187,462
-0.04(-0.60%)
Feb 21, 2003
5.880
6.088
5.880
6.055
217,010
+0.17(+2.84%)
Feb 20, 2003
5.945
6.025
5.860
5.888
330,232
-0.05(-0.91%)
Feb 19, 2003
5.973
6.041
5.844
5.943
414,404
-0.02(-0.34%)
Feb 18, 2003
5.910
6.065
5.880
5.963
375,174
+0.05(+0.89%)
Feb 14, 2003
5.709
6.015
5.709
5.910
281,318
+0.20(+3.53%)
Feb 13, 2003
5.508
5.749
5.497
5.709
381,133
+0.37(+6.94%)
Feb 12, 2003
5.477
5.483
5.338
5.338
96,090
-0.18(-3.21%)
Feb 11, 2003
5.457
5.552
5.457
5.516
110,987
+0.07(+1.26%)
Feb 10, 2003
5.504
5.534
5.427
5.447
104,532
-0.04(-0.73%)
Feb 07, 2003
5.608
5.616
5.485
5.487
85,910
-0.16(-2.75%)
Feb 06, 2003
5.528
5.679
5.528
5.642
91,124
+0.07(+1.30%)
Feb 05, 2003
5.669
5.719
5.548
5.570
183,241
-0.05(-0.82%)
Feb 04, 2003
5.675
5.677
5.588
5.616
153,198
-0.06(-1.03%)
Feb 03, 2003
5.763
5.789
5.649
5.675
86,655
-0.10(-1.74%)
Jan 31, 2003
5.592
5.775
5.590
5.775
99,318
+0.18(+3.17%)
Jan 30, 2003
5.767
5.779
5.598
5.598
95,593
-0.13(-2.22%)
Jan 29, 2003
5.699
5.779
5.663
5.725
69,026
+0.00(+0.00%)
Jan 28, 2003
5.820
5.868
5.725
5.725
105,028
-0.04(-0.63%)
Jan 27, 2003
5.820
5.852
5.739
5.761
189,200
-0.10(-1.79%)
Jan 24, 2003
5.967
5.991
5.826
5.866
86,655
-0.09(-1.59%)
Jan 23, 2003
5.868
6.017
5.866
5.961
66,543
+0.10(+1.75%)
Jan 22, 2003
6.031
6.031
5.858
5.858
127,872
-0.14(-2.38%)
Jan 21, 2003
6.092
6.100
6.001
6.001
98,573
-0.09(-1.49%)
Jan 17, 2003
6.148
6.182
6.092
6.092
67,039
-0.06(-0.98%)
Jan 16, 2003
6.092
6.172
6.090
6.152
104,780
+0.07(+1.16%)
Jan 15, 2003
6.061
6.120
6.001
6.081
90,131
+0.04(+0.63%)
Jan 14, 2003
6.202
6.202
6.035
6.043
211,050
-0.19(-3.04%)
Jan 13, 2003
6.172
6.247
6.126
6.232
112,229
+0.07(+1.14%)
Jan 10, 2003
6.112
6.182
6.096
6.162
124,892
+0.07(+1.16%)
Jan 09, 2003
6.112
6.182
6.092
6.092
125,140
-0.03(-0.56%)
Jan 08, 2003
6.202
6.206
6.122
6.126
86,903
-0.09(-1.46%)
Jan 07, 2003
6.212
6.283
6.204
6.216
113,719
-0.08(-1.22%)
Jan 06, 2003
6.293
6.341
6.243
6.293
155,681
+0.05(+0.81%)
Jan 03, 2003
6.283
6.291
6.182
6.243
118,436
-0.04(-0.64%)
Jan 02, 2003
6.293
6.297
6.204
6.283
183,241
+0.04(+0.61%)
Dec 31, 2002
6.253
6.309
6.222
6.245
164,619
-0.02(-0.39%)
Dec 30, 2002
6.208
6.293
6.132
6.269
170,578
+0.08(+1.24%)
Dec 27, 2002
6.112
6.224
6.102
6.192
197,891
+0.05(+0.89%)
Dec 26, 2002
6.112
6.156
6.090
6.138
168,095
+0.03(+0.43%)
Dec 24, 2002
6.071
6.148
6.041
6.112
264,930
-0.04(-0.72%)
Dec 23, 2002
6.545
6.647
6.112
6.156
756,307
-0.49(-7.36%)
Dec 20, 2002
6.243
6.645
6.235
6.645
1,212,425
+0.41(+6.62%)
Dec 19, 2002
6.172
6.253
6.126
6.232
251,771
+0.03(+0.45%)
Dec 18, 2002
6.444
6.444
6.190
6.204
203,850
-0.20(-3.08%)
Dec 17, 2002
6.353
6.444
6.313
6.402
304,658
+0.10(+1.57%)
Dec 16, 2002
6.112
6.303
6.061
6.303
227,190
+0.19(+3.13%)
Dec 13, 2002
6.061
6.112
5.995
6.112
122,409
+0.02(+0.33%)
Dec 12, 2002
6.202
6.202
6.069
6.092
85,910
-0.08(-1.37%)
Dec 11, 2002
6.202
6.222
6.160
6.176
80,199
-0.01(-0.20%)
Dec 10, 2002
6.132
6.303
6.098
6.188
204,843
+0.07(+1.19%)
Dec 09, 2002
6.243
6.243
6.079
6.116
107,015
-0.17(-2.63%)
Dec 06, 2002
6.243
6.303
6.194
6.281
90,131
+0.02(+0.35%)
Dec 05, 2002
6.243
6.287
6.192
6.259
126,630
+0.01(+0.13%)
Dec 04, 2002
6.232
6.253
6.142
6.251
92,365
-0.03(-0.42%)
Dec 03, 2002
6.222
6.289
6.174
6.277
159,405
-0.04(-0.61%)
Dec 02, 2002
6.057
6.343
6.057
6.315
226,196
+0.30(+4.95%)
Nov 29, 2002
6.011
6.112
5.969
6.017
81,689
+0.08(+1.29%)
Nov 27, 2002
5.934
6.025
5.892
5.941
177,531
-0.01(-0.24%)
Nov 26, 2002
5.991
5.999
5.939
5.955
139,790
-0.05(-0.77%)
Nov 25, 2002
5.789
6.041
5.759
6.001
162,136
+0.17(+2.97%)
Nov 22, 2002
5.810
5.896
5.808
5.828
133,831
-0.02(-0.28%)
Nov 21, 2002
5.806
5.854
5.789
5.844
193,421
+0.04(+0.76%)
Nov 20, 2002
5.779
5.806
5.701
5.800
125,389
+0.03(+0.49%)
Nov 19, 2002
5.820
5.820
5.769
5.771
45,686
-0.04(-0.62%)
Nov 18, 2002
5.816
5.860
5.796
5.808
164,371
+0.03(+0.49%)
Nov 15, 2002
5.840
5.880
5.779
5.779
110,739
-0.01(-0.17%)
Nov 14, 2002
5.769
5.842
5.739
5.789
134,576
+0.02(+0.38%)
Nov 13, 2002
5.709
5.777
5.657
5.767
113,967
+0.05(+0.95%)
Nov 12, 2002
5.679
5.769
5.642
5.713
145,004
+0.03(+0.60%)
Nov 11, 2002
5.675
5.687
5.638
5.679
98,324
+0.00(+0.00%)
Nov 08, 2002
5.729
5.765
5.659
5.679
74,736
-0.07(-1.23%)
Nov 07, 2002
5.800
5.802
5.699
5.749
153,694
-0.07(-1.14%)
Nov 06, 2002
5.719
5.840
5.673
5.816
105,773
+0.11(+1.94%)
Nov 05, 2002
5.759
5.830
5.689
5.705
161,640
-0.05(-0.94%)
Nov 04, 2002
5.638
5.794
5.638
5.759
132,837
+0.11(+1.96%)
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.