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
Kirby Corp
(NY:
KEX
)
124.17
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 31, 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
10.47
10.51
10.43
10.50
302,800
+0.03(+0.24%)
Oct 28, 2004
10.47
10.48
10.29
10.47
268,200
-0.01(-0.10%)
Oct 27, 2004
10.48
10.55
10.43
10.48
167,000
+0.01(+0.07%)
Oct 26, 2004
10.38
10.50
10.34
10.48
142,800
+0.08(+0.75%)
Oct 25, 2004
10.38
10.49
10.30
10.40
186,200
+0.05(+0.51%)
Oct 22, 2004
10.34
10.50
10.23
10.35
155,400
-0.03(-0.29%)
Oct 21, 2004
10.04
10.45
10.04
10.38
164,600
+0.38(+3.75%)
Oct 20, 2004
9.935
10.04
9.912
10.00
191,400
+0.04(+0.40%)
Oct 19, 2004
10.03
10.11
9.925
9.963
115,800
-0.09(-0.92%)
Oct 18, 2004
9.980
10.16
9.900
10.05
93,200
+0.06(+0.63%)
Oct 15, 2004
9.832
10.10
9.825
9.992
101,400
+0.16(+1.65%)
Oct 14, 2004
9.768
9.982
9.720
9.830
138,200
+0.11(+1.16%)
Oct 13, 2004
10.18
10.18
9.717
9.717
180,200
-0.47(-4.64%)
Oct 12, 2004
10.06
10.19
9.912
10.19
90,000
+0.13(+1.27%)
Oct 11, 2004
10.16
10.16
9.945
10.06
91,200
-0.06(-0.62%)
Oct 08, 2004
10.07
10.35
10.07
10.12
191,600
+0.07(+0.67%)
Oct 07, 2004
10.71
10.71
10.06
10.06
177,000
-0.61(-5.67%)
Oct 06, 2004
10.36
10.66
10.36
10.66
113,600
+0.26(+2.55%)
Oct 05, 2004
10.35
10.44
10.28
10.40
131,600
-0.01(-0.14%)
Oct 04, 2004
10.38
10.52
10.31
10.41
156,400
+0.04(+0.39%)
Oct 01, 2004
9.925
10.40
9.925
10.37
184,600
+0.34(+3.34%)
Sep 30, 2004
9.912
10.10
9.867
10.04
247,800
+0.16(+1.65%)
Sep 29, 2004
9.762
9.877
9.762
9.875
182,600
+0.05(+0.51%)
Sep 28, 2004
9.725
9.875
9.662
9.825
149,800
+0.10(+1.03%)
Sep 27, 2004
9.867
9.867
9.675
9.725
100,600
-0.10(-1.02%)
Sep 24, 2004
9.752
9.870
9.705
9.825
79,600
+0.07(+0.77%)
Sep 23, 2004
9.695
9.873
9.672
9.750
93,000
+0.01(+0.13%)
Sep 22, 2004
9.863
9.863
9.672
9.738
187,800
-0.12(-1.27%)
Sep 21, 2004
9.650
9.875
9.650
9.863
230,800
+0.24(+2.49%)
Sep 20, 2004
9.675
9.695
9.565
9.623
112,200
-0.02(-0.23%)
Sep 17, 2004
9.688
9.688
9.533
9.645
178,000
-0.01(-0.13%)
Sep 16, 2004
9.592
9.705
9.570
9.658
96,400
+0.09(+0.94%)
Sep 15, 2004
9.650
9.650
9.470
9.568
105,600
-0.05(-0.49%)
Sep 14, 2004
9.575
9.650
9.502
9.615
64,200
-0.01(-0.10%)
Sep 13, 2004
9.675
9.750
9.562
9.625
121,000
-0.05(-0.52%)
Sep 10, 2004
9.740
9.742
9.613
9.675
83,800
-0.01(-0.15%)
Sep 09, 2004
9.430
9.822
9.430
9.690
220,000
+0.20(+2.08%)
Sep 08, 2004
9.518
9.740
9.492
9.492
112,200
-0.02(-0.24%)
Sep 07, 2004
9.190
9.540
9.190
9.515
134,000
+0.32(+3.45%)
Sep 03, 2004
9.293
9.383
9.137
9.197
106,400
-0.10(-1.02%)
Sep 02, 2004
8.967
9.293
8.963
9.293
88,800
+0.31(+3.42%)
Sep 01, 2004
8.865
9.012
8.865
8.985
168,800
+0.10(+1.13%)
Aug 31, 2004
8.755
8.885
8.672
8.885
67,600
+0.11(+1.20%)
Aug 30, 2004
8.973
8.973
8.775
8.780
62,600
-0.21(-2.34%)
Aug 27, 2004
8.900
9.030
8.880
8.990
82,600
+0.14(+1.58%)
Aug 26, 2004
9.090
9.092
8.850
8.850
170,000
-0.29(-3.17%)
Aug 25, 2004
9.080
9.145
8.880
9.140
81,200
+0.09(+0.94%)
Aug 24, 2004
9.025
9.062
8.925
9.055
67,400
+0.12(+1.34%)
Aug 23, 2004
9.217
9.230
8.908
8.935
107,000
-0.22(-2.40%)
Aug 20, 2004
9.027
9.155
8.950
9.155
100,400
+0.18(+1.98%)
Aug 19, 2004
8.730
9.098
8.727
8.977
218,800
+0.20(+2.25%)
Aug 18, 2004
8.768
8.855
8.700
8.780
75,400
-0.01(-0.14%)
Aug 17, 2004
8.945
8.945
8.727
8.793
95,400
-0.10(-1.15%)
Aug 16, 2004
8.477
8.895
8.477
8.895
161,000
+0.36(+4.16%)
Aug 13, 2004
8.742
8.762
8.412
8.540
159,400
-0.14(-1.61%)
Aug 12, 2004
8.887
8.932
8.670
8.680
144,400
-0.31(-3.42%)
Aug 11, 2004
9.105
9.105
8.890
8.988
171,400
-0.12(-1.29%)
Aug 10, 2004
8.787
9.105
8.787
9.105
148,200
+0.38(+4.36%)
Aug 09, 2004
8.887
8.900
8.650
8.725
263,200
-0.14(-1.55%)
Aug 06, 2004
9.412
9.412
8.832
8.863
246,600
-0.60(-6.34%)
Aug 05, 2004
9.675
9.678
9.440
9.463
128,000
-0.18(-1.84%)
Aug 04, 2004
9.592
9.652
9.290
9.640
172,400
+0.10(+1.02%)
Aug 03, 2004
9.815
9.815
9.490
9.543
137,800
-0.32(-3.27%)
Aug 02, 2004
9.613
9.875
9.575
9.865
217,600
+0.21(+2.23%)
Jul 30, 2004
9.655
9.738
9.598
9.650
132,600
-0.05(-0.57%)
Jul 29, 2004
9.408
9.735
9.275
9.705
234,800
+0.35(+3.71%)
Jul 28, 2004
9.395
9.447
9.178
9.357
114,800
-0.06(-0.66%)
Jul 27, 2004
9.185
9.500
9.185
9.420
102,400
+0.20(+2.14%)
Jul 26, 2004
9.225
9.340
9.100
9.223
147,200
-0.04(-0.40%)
Jul 23, 2004
9.408
9.425
9.250
9.260
97,200
-0.09(-0.91%)
Jul 22, 2004
9.453
9.492
9.293
9.345
103,800
-0.17(-1.79%)
Jul 21, 2004
9.755
9.760
9.515
9.515
128,000
-0.24(-2.49%)
Jul 20, 2004
9.650
9.768
9.650
9.758
171,200
+0.14(+1.48%)
Jul 19, 2004
9.590
9.732
9.488
9.615
135,200
+0.09(+0.92%)
Jul 16, 2004
9.748
9.750
9.502
9.527
116,400
-0.19(-1.90%)
Jul 15, 2004
9.623
9.765
9.623
9.713
169,600
+0.09(+0.96%)
Jul 14, 2004
9.570
9.775
9.550
9.620
188,000
+0.02(+0.21%)
Jul 13, 2004
9.505
9.625
9.453
9.600
105,000
+0.12(+1.32%)
Jul 12, 2004
9.637
9.637
9.463
9.475
101,800
-0.19(-1.94%)
Jul 09, 2004
9.662
9.700
9.500
9.662
132,000
+0.06(+0.65%)
Jul 08, 2004
9.875
9.880
9.572
9.600
248,400
-0.24(-2.41%)
Jul 07, 2004
9.860
9.900
9.727
9.838
371,000
+0.03(+0.28%)
Jul 06, 2004
9.943
10.02
9.717
9.810
243,800
-0.17(-1.70%)
Jul 02, 2004
9.988
10.00
9.875
9.980
237,600
+0.10(+0.99%)
Jul 01, 2004
9.748
9.970
9.627
9.883
235,200
+0.16(+1.62%)
Jun 30, 2004
9.582
9.725
9.500
9.725
161,400
+0.14(+1.49%)
Jun 29, 2004
9.547
9.582
9.340
9.582
361,600
-0.00(-0.03%)
Jun 28, 2004
9.562
9.773
9.553
9.585
198,000
+0.09(+0.89%)
Jun 25, 2004
9.672
9.750
9.490
9.500
386,000
-0.18(-1.88%)
Jun 24, 2004
9.525
9.727
9.350
9.682
442,000
+0.13(+1.33%)
Jun 23, 2004
9.287
9.592
9.250
9.555
163,000
+0.24(+2.55%)
Jun 22, 2004
9.350
9.443
9.200
9.318
213,400
-0.10(-1.06%)
Jun 21, 2004
9.345
9.453
9.262
9.418
153,000
-0.01(-0.08%)
Jun 18, 2004
9.410
9.460
9.325
9.425
177,200
+0.02(+0.16%)
Jun 17, 2004
9.360
9.428
9.332
9.410
203,000
+0.04(+0.37%)
Jun 16, 2004
9.450
9.463
9.345
9.375
147,600
-0.05(-0.56%)
Jun 15, 2004
9.325
9.537
9.325
9.428
218,400
+0.09(+0.96%)
Jun 14, 2004
9.325
9.447
9.283
9.338
260,200
+0.03(+0.30%)
Jun 10, 2004
9.262
9.367
9.250
9.310
191,000
+0.02(+0.24%)
Jun 09, 2004
9.325
9.400
9.225
9.287
169,200
-0.06(-0.67%)
Jun 08, 2004
9.250
9.373
9.227
9.350
151,600
+0.13(+1.47%)
Jun 07, 2004
9.100
9.248
8.980
9.215
86,800
+0.14(+1.54%)
Jun 04, 2004
8.967
9.205
8.900
9.075
121,600
+0.16(+1.77%)
Jun 03, 2004
9.092
9.092
8.918
8.918
127,400
-0.16(-1.76%)
Jun 02, 2004
9.143
9.350
9.033
9.078
326,000
-0.02(-0.25%)
Jun 01, 2004
8.787
9.125
8.787
9.100
230,400
+0.25(+2.82%)
May 28, 2004
8.838
8.905
8.735
8.850
93,800
+0.00(+0.00%)
May 27, 2004
8.810
8.932
8.725
8.850
117,400
+0.06(+0.74%)
May 26, 2004
9.018
9.018
8.643
8.785
157,600
-0.22(-2.44%)
May 25, 2004
8.750
9.018
8.707
9.005
225,200
+0.26(+2.91%)
May 24, 2004
8.745
8.750
8.658
8.750
189,800
+0.01(+0.06%)
May 21, 2004
8.588
8.835
8.588
8.745
176,600
+0.19(+2.28%)
May 20, 2004
8.537
8.693
8.505
8.550
163,000
+0.01(+0.15%)
May 19, 2004
8.625
8.803
8.492
8.537
270,200
-0.09(-0.99%)
May 18, 2004
8.648
8.820
8.575
8.623
319,200
+0.22(+2.68%)
May 17, 2004
8.575
8.575
8.300
8.398
169,600
-0.18(-2.07%)
May 14, 2004
8.430
8.715
8.387
8.575
224,400
+0.08(+0.97%)
May 13, 2004
8.498
8.537
8.473
8.492
280,600
-0.01(-0.06%)
May 12, 2004
8.537
8.540
8.393
8.498
214,600
-0.00(-0.03%)
May 11, 2004
8.607
8.645
8.473
8.500
273,200
-0.04(-0.53%)
May 10, 2004
8.845
8.870
8.543
8.545
261,600
-0.31(-3.53%)
May 07, 2004
8.960
9.045
8.850
8.857
199,000
-0.17(-1.83%)
May 06, 2004
8.973
9.123
8.870
9.023
166,000
+0.05(+0.53%)
May 05, 2004
8.688
9.050
8.680
8.975
211,400
+0.31(+3.61%)
May 04, 2004
8.910
8.922
8.625
8.662
186,200
-0.25(-2.75%)
May 03, 2004
8.662
9.000
8.662
8.908
229,600
+0.28(+3.28%)
Apr 30, 2004
8.700
8.797
8.568
8.625
222,600
-0.02(-0.20%)
Apr 29, 2004
8.637
8.885
8.492
8.643
200,400
+0.05(+0.64%)
Apr 28, 2004
8.887
8.957
8.562
8.588
179,800
-0.31(-3.46%)
Apr 27, 2004
8.963
8.998
8.883
8.895
128,600
-0.07(-0.75%)
Apr 26, 2004
8.935
9.107
8.885
8.963
101,400
+0.00(+0.03%)
Apr 23, 2004
9.020
9.037
8.870
8.960
166,400
-0.10(-1.08%)
Apr 22, 2004
8.863
9.062
8.822
9.057
107,800
+0.23(+2.66%)
Apr 21, 2004
8.810
8.893
8.713
8.822
183,600
+0.01(+0.14%)
Apr 20, 2004
8.780
8.877
8.780
8.810
121,800
+0.03(+0.34%)
Apr 19, 2004
8.787
8.800
8.648
8.780
82,000
+0.10(+1.21%)
Apr 16, 2004
8.640
8.752
8.625
8.675
86,800
+0.06(+0.70%)
Apr 15, 2004
8.693
8.738
8.555
8.615
162,400
-0.10(-1.12%)
Apr 14, 2004
8.710
8.780
8.688
8.713
147,800
+0.01(+0.11%)
Apr 13, 2004
8.745
8.825
8.675
8.703
171,200
-0.04(-0.49%)
Apr 12, 2004
8.680
8.748
8.680
8.745
53,200
+0.09(+1.04%)
Apr 08, 2004
8.745
8.745
8.625
8.655
119,200
-0.09(-1.03%)
Apr 07, 2004
8.688
8.750
8.607
8.745
135,200
+0.07(+0.84%)
Apr 06, 2004
8.670
8.688
8.578
8.672
143,400
+0.00(+0.03%)
Apr 05, 2004
8.602
8.670
8.475
8.670
120,000
+0.07(+0.78%)
Apr 02, 2004
8.525
8.695
8.515
8.602
133,400
+0.11(+1.35%)
Apr 01, 2004
8.447
8.537
8.425
8.488
178,600
+0.04(+0.47%)
Mar 31, 2004
8.495
8.500
8.360
8.447
192,400
-0.05(-0.56%)
Mar 30, 2004
8.438
8.495
8.377
8.495
206,000
+0.00(+0.00%)
Mar 29, 2004
8.050
8.495
8.025
8.495
156,400
+0.47(+5.89%)
Mar 26, 2004
8.043
8.057
7.963
8.023
112,000
+0.01(+0.06%)
Mar 25, 2004
7.975
8.123
7.950
8.018
164,400
+0.09(+1.17%)
Mar 24, 2004
7.872
8.020
7.865
7.925
160,200
-0.01(-0.09%)
Mar 23, 2004
7.867
8.010
7.827
7.933
259,600
+0.12(+1.50%)
Mar 22, 2004
8.012
8.012
7.812
7.815
185,400
-0.17(-2.16%)
Mar 19, 2004
8.162
8.162
7.987
7.987
82,000
-0.11(-1.39%)
Mar 18, 2004
8.150
8.150
8.000
8.100
109,000
-0.07(-0.89%)
Mar 17, 2004
7.907
8.185
7.888
8.172
123,000
+0.38(+4.84%)
Mar 16, 2004
7.997
7.997
7.793
7.795
113,200
-0.12(-1.45%)
Mar 15, 2004
7.980
8.117
7.900
7.910
143,200
-0.10(-1.28%)
Mar 12, 2004
7.990
8.085
7.935
8.012
137,200
+0.03(+0.44%)
Mar 11, 2004
7.940
8.188
7.907
7.978
121,600
+0.01(+0.16%)
Mar 10, 2004
7.947
8.025
7.900
7.965
180,400
-0.01(-0.09%)
Mar 09, 2004
7.995
8.075
7.942
7.973
139,600
-0.03(-0.34%)
Mar 08, 2004
8.088
8.100
7.940
8.000
113,600
-0.09(-1.08%)
Mar 05, 2004
8.027
8.143
7.883
8.088
114,200
-0.00(-0.03%)
Mar 04, 2004
8.000
8.090
7.850
8.090
120,400
+0.09(+1.09%)
Mar 03, 2004
8.055
8.078
7.853
8.002
71,200
-0.03(-0.34%)
Mar 02, 2004
8.113
8.140
8.015
8.030
188,600
-0.12(-1.47%)
Mar 01, 2004
8.000
8.150
7.815
8.150
168,400
+0.20(+2.52%)
Feb 27, 2004
7.775
8.027
7.638
7.950
207,200
+0.22(+2.81%)
Feb 26, 2004
7.777
7.800
7.647
7.732
147,400
-0.04(-0.55%)
Feb 25, 2004
7.702
7.800
7.548
7.775
113,400
+0.10(+1.27%)
Feb 24, 2004
7.705
7.760
7.582
7.678
208,400
-0.13(-1.63%)
Feb 23, 2004
7.875
7.895
7.603
7.805
150,200
+0.04(+0.48%)
Feb 20, 2004
7.875
7.875
7.713
7.768
100,200
-0.10(-1.24%)
Feb 19, 2004
7.912
7.940
7.825
7.865
115,400
-0.05(-0.60%)
Feb 18, 2004
7.995
7.997
7.812
7.912
137,800
-0.08(-1.03%)
Feb 17, 2004
8.037
8.037
7.945
7.995
293,200
-0.00(-0.06%)
Feb 13, 2004
8.125
8.162
7.992
8.000
125,800
-0.24(-2.91%)
Feb 12, 2004
8.205
8.293
8.125
8.240
123,800
+0.02(+0.18%)
Feb 11, 2004
8.062
8.225
8.025
8.225
120,000
+0.16(+2.02%)
Feb 10, 2004
7.970
8.062
7.945
8.062
281,400
+0.08(+1.03%)
Feb 09, 2004
7.938
8.018
7.928
7.980
124,000
+0.04(+0.54%)
Feb 06, 2004
7.930
7.950
7.890
7.938
147,000
+0.01(+0.09%)
Feb 05, 2004
7.875
7.930
7.850
7.930
136,600
+0.05(+0.70%)
Feb 04, 2004
7.997
7.997
7.857
7.875
216,200
-0.12(-1.56%)
Feb 03, 2004
8.125
8.162
7.912
8.000
241,800
-0.16(-2.02%)
Feb 02, 2004
8.200
8.275
8.125
8.165
248,800
-0.05(-0.64%)
Jan 30, 2004
8.357
8.357
8.182
8.217
137,800
-0.08(-0.93%)
Jan 29, 2004
8.238
8.365
8.018
8.295
278,000
+0.17(+2.09%)
Jan 28, 2004
8.495
8.500
8.125
8.125
119,600
-0.41(-4.83%)
Jan 27, 2004
8.488
8.625
8.453
8.537
180,200
+0.04(+0.50%)
Jan 26, 2004
8.625
8.625
8.338
8.495
135,000
-0.13(-1.51%)
Jan 23, 2004
8.400
8.625
8.393
8.625
140,400
+0.29(+3.45%)
Jan 22, 2004
8.438
8.498
8.338
8.338
182,400
-0.04(-0.45%)
Jan 21, 2004
8.250
8.575
8.230
8.375
340,400
+0.15(+1.82%)
Jan 20, 2004
8.492
8.508
8.178
8.225
342,800
-0.25(-2.92%)
Jan 16, 2004
8.495
8.560
8.473
8.473
191,600
-0.00(-0.06%)
Jan 15, 2004
8.572
8.572
8.443
8.477
141,600
-0.10(-1.11%)
Jan 14, 2004
8.543
8.572
8.475
8.572
118,200
+0.03(+0.38%)
Jan 13, 2004
8.575
8.575
8.367
8.540
164,400
-0.03(-0.32%)
Jan 12, 2004
8.550
8.617
8.550
8.568
140,400
+0.04(+0.50%)
Jan 09, 2004
8.828
8.828
8.525
8.525
132,400
-0.30(-3.43%)
Jan 08, 2004
8.697
8.850
8.697
8.828
72,000
+0.19(+2.23%)
Jan 07, 2004
8.613
8.655
8.530
8.635
179,600
+0.07(+0.85%)
Jan 06, 2004
9.060
9.060
8.545
8.562
265,400
-0.57(-6.27%)
Jan 05, 2004
8.838
9.135
8.828
9.135
286,400
+0.32(+3.66%)
Jan 02, 2004
8.660
8.955
8.660
8.812
246,000
+0.09(+1.06%)
Dec 31, 2003
8.688
8.938
8.688
8.720
301,200
+0.10(+1.10%)
Dec 30, 2003
8.457
8.625
8.405
8.625
105,800
+0.19(+2.22%)
Dec 29, 2003
8.375
8.460
8.338
8.438
138,800
+0.09(+1.11%)
Dec 26, 2003
8.375
8.375
8.307
8.345
26,000
-0.05(-0.57%)
Dec 24, 2003
8.492
8.492
8.290
8.393
86,400
-0.13(-1.53%)
Dec 23, 2003
8.373
8.523
8.287
8.523
132,400
+0.18(+2.10%)
Dec 22, 2003
8.373
8.400
8.303
8.348
245,000
-0.07(-0.89%)
Dec 19, 2003
8.367
8.422
8.312
8.422
234,800
+0.05(+0.66%)
Dec 18, 2003
8.245
8.367
8.245
8.367
364,200
+0.12(+1.42%)
Dec 17, 2003
8.250
8.250
8.152
8.250
171,800
-0.04(-0.51%)
Dec 16, 2003
8.300
8.300
8.268
8.293
229,600
-0.01(-0.09%)
Dec 15, 2003
8.232
8.300
8.127
8.300
249,800
+0.10(+1.25%)
Dec 12, 2003
8.107
8.200
8.012
8.197
203,600
+0.03(+0.37%)
Dec 11, 2003
7.897
8.168
7.897
8.168
202,600
+0.30(+3.75%)
Dec 10, 2003
7.912
7.920
7.855
7.872
198,600
-0.04(-0.54%)
Dec 09, 2003
7.853
7.987
7.800
7.915
338,200
+0.06(+0.73%)
Dec 08, 2003
7.812
7.870
7.793
7.857
169,600
+0.07(+0.90%)
Dec 05, 2003
7.787
7.832
7.763
7.787
48,800
+0.00(+0.00%)
Dec 04, 2003
7.750
7.835
7.737
7.787
214,000
+0.02(+0.32%)
Dec 03, 2003
7.787
7.825
7.765
7.763
146,800
+0.02(+0.19%)
Dec 02, 2003
7.768
7.795
7.728
7.747
126,000
-0.04(-0.45%)
Dec 01, 2003
7.585
7.815
7.585
7.782
227,600
+0.28(+3.77%)
Nov 28, 2003
7.625
7.625
7.500
7.500
130,400
-0.20(-2.60%)
Nov 26, 2003
7.665
7.665
7.603
7.700
98,200
+0.10(+1.32%)
Nov 25, 2003
7.537
7.680
7.490
7.600
174,600
+0.09(+1.16%)
Nov 24, 2003
7.375
7.527
7.375
7.513
181,000
+0.12(+1.59%)
Nov 21, 2003
7.370
7.395
7.338
7.395
149,800
+0.07(+1.02%)
Nov 20, 2003
7.235
7.320
7.232
7.320
178,400
+0.05(+0.65%)
Nov 19, 2003
7.263
7.293
7.200
7.272
92,200
+0.01(+0.14%)
Nov 18, 2003
7.250
7.310
7.237
7.263
123,400
+0.08(+1.04%)
Nov 17, 2003
7.155
7.188
7.100
7.188
266,600
+0.04(+0.63%)
Nov 14, 2003
7.250
7.250
7.125
7.143
77,400
-0.10(-1.41%)
Nov 13, 2003
7.232
7.275
7.200
7.245
197,200
-0.05(-0.69%)
Nov 12, 2003
7.405
7.433
7.295
7.295
193,400
-0.14(-1.92%)
Nov 11, 2003
7.550
7.600
7.433
7.438
92,800
-0.14(-1.82%)
Nov 10, 2003
7.508
7.723
7.500
7.575
457,200
+0.07(+0.90%)
Nov 07, 2003
7.545
7.550
7.527
7.508
142,800
-0.02(-0.30%)
Nov 06, 2003
7.385
7.530
7.320
7.530
56,400
+0.17(+2.34%)
Nov 05, 2003
7.353
7.388
7.207
7.357
141,000
+0.08(+1.13%)
Nov 04, 2003
7.353
7.353
7.188
7.275
210,400
-0.12(-1.59%)
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.