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
Camtek Ltd
(NQ:
CAMT
)
105.85
+1.64 (+1.57%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
2.894
3.163
2.894
3.154
97,230
+0.28(+9.68%)
Oct 28, 2004
3.163
3.191
2.867
2.876
147,894
-0.30(-9.36%)
Oct 27, 2004
3.201
3.247
3.173
3.173
58,855
-0.06(-2.01%)
Oct 26, 2004
3.108
3.265
3.108
3.238
52,927
+0.03(+0.87%)
Oct 25, 2004
3.247
3.275
3.210
3.210
66,401
-0.10(-3.08%)
Oct 22, 2004
3.247
3.312
3.247
3.312
9,378
+0.06(+2.00%)
Oct 21, 2004
2.996
3.303
2.996
3.247
62,413
+0.22(+7.36%)
Oct 20, 2004
3.080
3.163
2.709
3.024
233,806
-0.08(-2.69%)
Oct 19, 2004
3.377
3.590
2.978
3.108
122,778
-0.25(-7.46%)
Oct 18, 2004
3.358
3.377
3.340
3.358
8,192
+0.12(+3.72%)
Oct 15, 2004
3.395
3.395
3.034
3.238
38,267
-0.12(-3.59%)
Oct 14, 2004
3.386
3.442
3.358
3.358
5,497
-0.06(-1.63%)
Oct 13, 2004
3.386
3.562
3.386
3.414
14,013
-0.02(-0.54%)
Oct 12, 2004
3.544
3.545
3.405
3.432
33,416
-0.09(-2.63%)
Oct 11, 2004
3.674
3.674
3.525
3.525
37,835
-0.01(-0.26%)
Oct 08, 2004
3.627
3.627
3.507
3.534
27,703
-0.07(-2.06%)
Oct 07, 2004
3.618
3.730
3.600
3.609
23,714
-0.02(-0.51%)
Oct 06, 2004
3.692
3.692
3.534
3.627
6,359
-0.09(-2.49%)
Oct 05, 2004
3.729
3.757
3.720
3.720
22,205
+0.00(+0.00%)
Oct 04, 2004
3.748
3.850
3.692
3.720
22,852
-0.01(-0.25%)
Oct 01, 2004
3.618
3.989
3.581
3.729
32,769
+0.06(+1.52%)
Sep 30, 2004
3.646
3.804
3.637
3.674
13,258
+0.02(+0.51%)
Sep 29, 2004
3.442
3.785
3.442
3.655
51,418
-0.10(-2.72%)
Sep 28, 2004
3.822
3.915
3.757
3.757
25,008
-0.05(-1.22%)
Sep 27, 2004
3.618
3.933
3.553
3.804
79,875
+0.05(+1.23%)
Sep 24, 2004
3.562
3.757
3.497
3.757
14,767
+0.13(+3.58%)
Sep 23, 2004
3.637
3.684
3.562
3.627
14,660
-0.03(-0.76%)
Sep 22, 2004
3.711
3.711
3.627
3.655
8,192
-0.07(-1.99%)
Sep 21, 2004
3.637
3.776
3.637
3.729
20,157
+0.02(+0.50%)
Sep 20, 2004
3.766
3.766
3.664
3.711
27,164
+0.00(+0.00%)
Sep 17, 2004
3.729
3.757
3.674
3.711
6,898
-0.03(-0.74%)
Sep 16, 2004
3.804
3.887
3.720
3.739
20,373
-0.06(-1.47%)
Sep 15, 2004
3.748
3.850
3.664
3.794
18,432
-0.03(-0.73%)
Sep 14, 2004
3.664
3.822
3.664
3.822
95,829
+0.07(+1.98%)
Sep 13, 2004
3.711
3.804
3.664
3.748
53,789
+0.04(+1.00%)
Sep 10, 2004
3.534
3.794
3.534
3.711
12,881
+0.07(+2.04%)
Sep 09, 2004
3.581
3.804
3.581
3.637
7,330
-0.09(-2.49%)
Sep 08, 2004
3.572
3.757
3.572
3.729
24,253
+0.07(+2.03%)
Sep 07, 2004
3.525
3.711
3.525
3.655
34,170
+0.07(+2.07%)
Sep 03, 2004
3.590
3.701
3.581
3.581
6,898
-0.12(-3.26%)
Sep 02, 2004
3.711
3.711
3.609
3.701
5,497
+0.00(+0.00%)
Sep 01, 2004
3.712
3.757
3.683
3.701
395,499
-0.05(-1.24%)
Aug 31, 2004
3.664
3.748
3.618
3.748
21,451
+0.04(+1.00%)
Aug 30, 2004
3.572
3.729
3.572
3.711
28,457
+0.14(+3.90%)
Aug 27, 2004
3.701
3.711
3.572
3.572
15,414
-0.10(-2.78%)
Aug 26, 2004
3.674
3.701
3.674
3.674
3,665
-0.04(-1.00%)
Aug 25, 2004
3.618
3.711
3.618
3.711
19,942
+0.19(+5.54%)
Aug 24, 2004
3.544
3.748
3.516
3.516
50,016
-0.34(-8.89%)
Aug 23, 2004
3.525
3.878
3.525
3.859
47,893
+0.31(+8.62%)
Aug 20, 2004
3.553
3.664
3.534
3.553
20,049
-0.04(-1.03%)
Aug 19, 2004
3.646
3.785
3.590
3.590
36,865
-0.04(-1.02%)
Aug 18, 2004
3.618
3.627
3.516
3.627
27,975
+0.06(+1.56%)
Aug 17, 2004
3.395
3.711
3.395
3.572
28,889
-0.04(-1.03%)
Aug 16, 2004
3.534
3.618
3.525
3.609
59,502
+0.06(+1.83%)
Aug 13, 2004
3.395
3.581
3.395
3.544
27,918
+0.07(+2.14%)
Aug 12, 2004
3.627
3.804
3.442
3.470
45,058
-0.16(-4.35%)
Aug 11, 2004
3.701
3.701
3.386
3.627
89,793
+0.03(+0.77%)
Aug 10, 2004
4.035
4.035
3.534
3.599
97,662
-0.33(-8.49%)
Aug 09, 2004
3.015
3.989
3.015
3.933
224,859
+0.62(+18.77%)
Aug 06, 2004
3.024
3.312
2.867
3.312
107,902
+0.24(+7.86%)
Aug 05, 2004
3.340
3.479
2.820
3.071
421,585
-0.12(-3.78%)
Aug 04, 2004
3.182
3.859
3.173
3.191
1,277,152
-0.89(-21.82%)
Aug 03, 2004
4.091
4.184
4.082
4.082
26,625
-0.09(-2.22%)
Aug 02, 2004
4.240
4.314
4.091
4.175
70,390
-0.19(-4.46%)
Jul 30, 2004
4.546
4.574
4.128
4.369
229,602
-0.20(-4.46%)
Jul 29, 2004
4.638
4.768
4.388
4.574
66,293
-0.15(-3.14%)
Jul 28, 2004
4.578
4.731
4.453
4.722
37,081
+0.12(+2.62%)
Jul 27, 2004
4.295
4.601
4.295
4.601
70,928
+0.21(+4.86%)
Jul 26, 2004
4.369
4.453
4.147
4.388
50,340
-0.02(-0.42%)
Jul 23, 2004
4.481
4.481
4.277
4.407
31,476
-0.09(-2.06%)
Jul 22, 2004
4.536
4.638
4.212
4.499
50,124
-0.08(-1.82%)
Jul 21, 2004
4.972
4.972
4.416
4.583
70,282
-0.33(-6.79%)
Jul 20, 2004
4.833
5.139
4.657
4.917
131,940
-0.07(-1.49%)
Jul 19, 2004
5.176
5.176
4.843
4.991
19,942
+0.00(+0.00%)
Jul 16, 2004
4.935
5.102
4.935
4.991
25,870
+0.03(+0.56%)
Jul 15, 2004
5.019
5.037
4.833
4.963
30,829
-0.14(-2.73%)
Jul 14, 2004
5.158
5.269
5.102
5.102
36,003
-0.09(-1.79%)
Jul 13, 2004
5.167
5.334
5.102
5.195
56,484
+0.11(+2.19%)
Jul 12, 2004
4.954
5.334
4.768
5.084
50,340
+0.30(+6.20%)
Jul 09, 2004
5.047
5.102
4.759
4.787
46,351
-0.22(-4.44%)
Jul 08, 2004
5.093
5.381
4.917
5.010
71,575
-0.21(-4.09%)
Jul 07, 2004
5.251
5.752
5.112
5.223
381,485
+0.40(+8.27%)
Jul 06, 2004
4.889
5.000
4.638
4.824
37,835
-0.06(-1.14%)
Jul 02, 2004
4.694
4.898
4.694
4.880
20,804
+0.06(+1.35%)
Jul 01, 2004
4.880
4.963
4.676
4.815
22,205
-0.10(-2.08%)
Jun 30, 2004
5.056
5.056
4.852
4.917
16,061
-0.09(-1.85%)
Jun 29, 2004
4.880
5.056
4.731
5.010
46,675
+0.19(+4.05%)
Jun 28, 2004
4.555
4.870
4.555
4.815
93,997
+0.27(+5.92%)
Jun 25, 2004
4.574
4.574
4.444
4.546
31,476
+0.00(+0.00%)
Jun 24, 2004
4.379
4.583
4.286
4.546
18,001
+0.18(+4.03%)
Jun 23, 2004
4.230
4.369
4.137
4.369
40,207
+0.15(+3.52%)
Jun 22, 2004
3.971
4.221
3.813
4.221
72,977
+0.14(+3.41%)
Jun 21, 2004
4.360
4.499
3.896
4.082
147,786
-0.17(-3.93%)
Jun 18, 2004
4.360
4.360
4.230
4.249
12,073
-0.09(-2.14%)
Jun 17, 2004
4.351
4.360
4.259
4.342
7,761
+0.06(+1.30%)
Jun 16, 2004
4.351
4.360
4.230
4.286
15,522
+0.02(+0.41%)
Jun 15, 2004
4.202
4.379
4.100
4.268
11,102
-0.04(-0.84%)
Jun 14, 2004
4.379
4.379
4.202
4.304
17,893
+0.04(+0.85%)
Jun 10, 2004
4.212
4.268
4.202
4.268
8,946
+0.02(+0.46%)
Jun 09, 2004
4.295
4.369
4.249
4.249
6,252
-0.13(-2.97%)
Jun 08, 2004
4.379
4.444
4.304
4.379
5,497
+0.04(+0.85%)
Jun 07, 2004
4.045
4.360
4.045
4.342
13,474
+0.07(+1.74%)
Jun 04, 2004
4.035
4.267
4.035
4.267
18,001
+0.21(+5.26%)
Jun 03, 2004
4.286
4.286
4.035
4.054
9,917
-0.14(-3.32%)
Jun 02, 2004
4.054
4.230
3.943
4.193
15,953
+0.15(+3.69%)
Jun 01, 2004
4.054
4.054
3.980
4.044
31,799
-0.03(-0.71%)
May 28, 2004
4.026
4.267
3.878
4.073
18,540
-0.04(-0.90%)
May 27, 2004
4.091
4.184
4.091
4.110
10,024
-0.01(-0.23%)
May 26, 2004
4.045
4.202
4.035
4.119
20,481
+0.02(+0.45%)
May 25, 2004
4.342
4.425
3.831
4.100
62,305
-0.12(-2.86%)
May 24, 2004
4.444
4.444
3.943
4.221
25,762
-0.08(-1.94%)
May 21, 2004
4.434
4.490
4.267
4.304
15,091
+0.05(+1.09%)
May 20, 2004
4.453
4.490
4.035
4.258
46,243
-0.19(-4.18%)
May 19, 2004
4.175
4.536
3.961
4.444
94,967
+0.27(+6.44%)
May 18, 2004
3.989
4.379
3.868
4.175
144,876
+0.68(+19.36%)
May 17, 2004
4.156
4.592
3.497
3.497
281,128
-0.49(-12.33%)
May 14, 2004
4.230
4.240
3.924
3.989
48,831
-0.39(-8.90%)
May 13, 2004
3.915
4.379
3.729
4.379
53,897
+0.30(+7.27%)
May 12, 2004
4.230
4.240
3.998
4.082
35,356
-0.15(-3.51%)
May 11, 2004
4.147
4.267
3.896
4.230
44,303
-0.04(-0.87%)
May 10, 2004
4.509
4.536
3.989
4.267
42,686
-0.28(-6.12%)
May 07, 2004
4.852
4.852
4.546
4.546
23,391
-0.19(-3.92%)
May 06, 2004
4.824
4.852
4.638
4.731
18,864
+0.12(+2.62%)
May 05, 2004
4.620
4.722
4.611
4.611
24,792
+0.12(+2.66%)
May 04, 2004
4.926
4.945
4.481
4.491
99,710
-0.47(-9.51%)
May 03, 2004
5.176
5.325
4.880
4.963
206,103
-0.37(-6.96%)
Apr 30, 2004
5.167
5.455
5.037
5.334
154,685
+0.16(+3.05%)
Apr 29, 2004
5.251
5.399
5.158
5.176
28,781
-0.16(-2.96%)
Apr 28, 2004
5.436
5.585
5.241
5.334
32,554
-0.23(-4.17%)
Apr 27, 2004
5.538
5.659
5.241
5.566
72,438
+0.08(+1.52%)
Apr 26, 2004
5.585
5.798
5.316
5.483
35,680
-0.11(-1.99%)
Apr 23, 2004
5.566
5.752
5.557
5.594
16,169
+0.01(+0.17%)
Apr 22, 2004
5.232
5.742
5.204
5.585
36,111
+0.20(+3.79%)
Apr 21, 2004
5.659
5.659
5.056
5.381
95,721
-0.19(-3.49%)
Apr 20, 2004
5.566
6.058
5.446
5.575
150,804
+0.10(+1.86%)
Apr 19, 2004
5.093
5.733
5.093
5.473
194,138
+0.32(+6.12%)
Apr 16, 2004
5.334
5.381
5.102
5.158
62,628
-0.18(-3.30%)
Apr 15, 2004
4.945
5.752
4.945
5.334
335,026
+0.74(+16.16%)
Apr 14, 2004
4.629
4.722
4.546
4.592
5,389
-0.02(-0.40%)
Apr 13, 2004
4.638
4.638
4.453
4.611
12,827
+0.01(+0.20%)
Apr 12, 2004
4.592
4.768
4.416
4.601
58,855
+0.14(+3.12%)
Apr 08, 2004
4.536
4.592
4.407
4.462
23,391
+0.09(+2.12%)
Apr 07, 2004
4.601
4.629
4.147
4.369
140,780
-0.25(-5.42%)
Apr 06, 2004
4.750
4.750
4.611
4.620
23,499
-0.11(-2.35%)
Apr 05, 2004
4.731
4.805
4.638
4.731
58,424
+0.07(+1.59%)
Apr 02, 2004
4.796
4.954
4.657
4.657
25,331
-0.12(-2.51%)
Apr 01, 2004
4.778
4.787
4.703
4.777
31,152
+0.14(+2.98%)
Mar 31, 2004
4.592
4.787
4.518
4.638
76,857
+0.06(+1.21%)
Mar 30, 2004
4.509
4.638
4.425
4.583
32,769
+0.13(+2.92%)
Mar 29, 2004
4.360
4.546
4.286
4.453
27,056
+0.03(+0.63%)
Mar 26, 2004
4.212
4.536
4.212
4.425
26,517
+0.11(+2.58%)
Mar 25, 2004
4.026
4.425
4.026
4.314
38,806
+0.28(+6.90%)
Mar 24, 2004
4.407
4.407
4.008
4.035
300,963
-0.37(-8.42%)
Mar 23, 2004
4.499
4.638
4.407
4.407
136,360
-0.09(-2.06%)
Mar 22, 2004
4.754
4.917
4.425
4.499
71,575
-0.17(-3.58%)
Mar 19, 2004
4.657
4.787
4.657
4.666
7,653
-0.07(-1.57%)
Mar 18, 2004
4.870
4.870
4.638
4.740
11,102
-0.09(-1.94%)
Mar 17, 2004
4.620
4.898
4.564
4.834
35,680
+0.28(+6.13%)
Mar 16, 2004
4.574
4.685
4.444
4.555
57,778
-0.09(-2.00%)
Mar 15, 2004
4.805
4.805
4.592
4.648
22,313
-0.04(-0.79%)
Mar 12, 2004
4.397
4.917
4.397
4.685
39,776
+0.19(+4.12%)
Mar 11, 2004
4.982
4.982
4.416
4.499
85,265
-0.51(-10.19%)
Mar 10, 2004
4.963
5.195
4.963
5.010
25,116
+0.05(+0.92%)
Mar 09, 2004
5.102
5.343
4.964
4.964
61,227
-0.18(-3.41%)
Mar 08, 2004
5.566
5.566
5.102
5.139
88,715
-0.38(-6.89%)
Mar 05, 2004
5.232
5.548
5.019
5.520
100,141
+0.40(+7.79%)
Mar 04, 2004
4.935
5.121
4.917
5.121
22,852
+0.23(+4.74%)
Mar 03, 2004
4.870
5.093
4.870
4.889
41,824
-0.07(-1.50%)
Mar 02, 2004
5.056
5.288
4.880
4.963
42,363
-0.16(-3.08%)
Mar 01, 2004
5.464
5.473
4.963
5.121
61,227
-0.26(-4.83%)
Feb 27, 2004
5.455
5.557
5.334
5.381
28,134
-0.07(-1.36%)
Feb 26, 2004
5.436
5.742
5.334
5.455
143,906
+0.11(+2.08%)
Feb 25, 2004
4.870
5.557
4.870
5.343
119,760
+0.43(+8.68%)
Feb 24, 2004
5.102
5.149
4.731
4.917
220,117
-0.19(-3.64%)
Feb 23, 2004
5.464
5.464
4.917
5.102
107,687
-0.25(-4.68%)
Feb 20, 2004
5.520
5.705
5.074
5.353
197,156
-0.38(-6.63%)
Feb 19, 2004
6.754
6.754
5.473
5.733
299,885
-0.99(-14.76%)
Feb 18, 2004
6.995
6.995
6.587
6.726
70,821
-0.09(-1.36%)
Feb 17, 2004
6.726
6.967
6.587
6.819
184,436
-0.06(-0.94%)
Feb 13, 2004
7.236
7.236
6.865
6.883
124,287
-0.35(-4.87%)
Feb 12, 2004
6.958
7.301
6.624
7.236
131,940
+0.20(+2.90%)
Feb 11, 2004
6.383
7.143
6.169
7.032
351,842
+0.82(+13.13%)
Feb 10, 2004
5.946
6.494
5.891
6.216
152,529
+0.30(+5.02%)
Feb 09, 2004
5.937
5.965
5.687
5.919
91,302
-0.10(-1.69%)
Feb 06, 2004
6.030
6.169
5.677
6.021
146,708
+0.05(+0.78%)
Feb 05, 2004
6.030
6.030
5.928
5.974
106,501
+0.04(+0.62%)
Feb 04, 2004
6.345
6.383
5.612
5.937
338,367
+0.34(+6.14%)
Feb 03, 2004
5.334
5.798
5.195
5.594
249,976
+0.28(+5.24%)
Feb 02, 2004
5.279
5.464
4.963
5.316
37,943
+0.20(+3.99%)
Jan 30, 2004
4.601
5.473
4.601
5.112
54,544
+0.10(+2.04%)
Jan 29, 2004
5.241
5.473
4.546
5.010
214,080
-0.31(-5.76%)
Jan 28, 2004
5.473
5.566
5.269
5.316
73,192
-0.19(-3.42%)
Jan 27, 2004
5.575
5.752
5.371
5.504
119,005
-0.32(-5.53%)
Jan 26, 2004
5.427
5.835
5.102
5.826
1,028,901
+0.26(+4.67%)
Jan 23, 2004
5.102
5.742
5.102
5.566
517,954
+0.42(+8.11%)
Jan 22, 2004
4.731
5.149
4.620
5.149
588,236
+0.50(+10.78%)
Jan 21, 2004
4.648
4.778
4.546
4.648
154,254
-0.16(-3.28%)
Jan 20, 2004
4.778
5.056
4.731
4.805
235,100
+0.17(+3.60%)
Jan 16, 2004
4.407
4.778
4.314
4.638
280,697
+0.30(+6.84%)
Jan 15, 2004
4.091
4.416
4.082
4.342
87,072
+0.31(+7.59%)
Jan 14, 2004
3.896
4.100
3.896
4.035
226,791
+0.14(+3.57%)
Jan 13, 2004
4.304
4.304
3.896
3.896
147,628
-0.34(-8.10%)
Jan 12, 2004
3.562
4.379
3.544
4.240
634,800
+0.88(+26.24%)
Jan 09, 2004
3.293
3.386
3.293
3.358
104,517
+0.06(+1.97%)
Jan 08, 2004
3.145
3.293
3.145
3.293
75,537
+0.09(+2.90%)
Jan 07, 2004
3.201
3.201
3.117
3.201
32,188
+0.05(+1.47%)
Jan 06, 2004
3.154
3.182
3.015
3.154
77,396
+0.09(+3.00%)
Jan 05, 2004
2.959
3.201
2.950
3.062
20,265
+0.11(+3.81%)
Jan 02, 2004
2.829
3.015
2.746
2.950
18,432
+0.26(+9.66%)
Dec 31, 2003
2.421
2.727
2.412
2.690
43,225
+0.08(+3.20%)
Dec 30, 2003
2.598
2.700
2.579
2.607
58,615
-0.08(-3.10%)
Dec 29, 2003
2.616
2.765
2.588
2.690
97,184
-0.07(-2.68%)
Dec 26, 2003
2.839
2.876
2.690
2.765
18,163
-0.14(-4.82%)
Dec 24, 2003
2.978
2.978
2.905
2.905
1,983
-0.05(-1.85%)
Dec 23, 2003
2.876
2.969
2.857
2.959
7,222
+0.04(+1.27%)
Dec 22, 2003
2.876
2.922
2.876
2.922
5,465
+0.09(+3.28%)
Dec 19, 2003
2.783
2.829
2.783
2.829
15,660
+0.05(+1.67%)
Dec 18, 2003
2.876
2.876
2.783
2.783
10,947
-0.07(-2.60%)
Dec 17, 2003
2.877
2.877
2.755
2.857
7,761
-0.12(-4.02%)
Dec 16, 2003
3.061
3.061
2.894
2.977
21,724
-0.09(-2.79%)
Dec 15, 2003
3.015
3.311
3.015
3.062
44,367
+0.05(+1.57%)
Dec 12, 2003
2.774
3.423
2.746
3.015
52,172
+0.24(+8.66%)
Dec 11, 2003
2.579
2.857
2.579
2.775
32,661
+0.18(+6.82%)
Dec 10, 2003
2.950
2.969
2.440
2.598
96,786
-0.28(-9.68%)
Dec 09, 2003
2.774
2.876
2.662
2.876
23,324
+0.03(+0.98%)
Dec 08, 2003
2.894
2.969
2.783
2.848
23,473
-0.05(-1.89%)
Dec 05, 2003
3.015
2.922
2.551
2.903
106,305
-0.11(-3.72%)
Dec 04, 2003
3.136
3.136
2.960
3.015
31,411
-0.19(-5.80%)
Dec 03, 2003
3.432
3.432
3.191
3.201
181,356
-0.15(-4.43%)
Dec 02, 2003
3.377
3.386
3.275
3.349
24,618
-0.03(-0.80%)
Dec 01, 2003
3.423
3.423
3.265
3.376
39,935
+0.08(+2.51%)
Nov 28, 2003
3.340
3.432
3.293
3.293
33,772
-0.05(-1.39%)
Nov 26, 2003
3.507
3.525
3.256
3.340
96,552
+0.13(+4.05%)
Nov 25, 2003
3.303
3.386
3.191
3.210
79,813
+0.00(+0.00%)
Nov 24, 2003
3.210
3.293
3.071
3.210
73,729
+0.27(+9.15%)
Nov 21, 2003
2.959
3.154
2.941
2.941
25,829
-0.02(-0.63%)
Nov 20, 2003
3.173
3.284
2.802
2.959
44,283
-0.17(-5.34%)
Nov 19, 2003
2.969
3.275
2.829
3.126
140,734
+0.20(+6.98%)
Nov 18, 2003
2.644
2.996
2.644
2.922
67,507
+0.32(+12.50%)
Nov 17, 2003
2.644
2.662
2.458
2.598
23,040
-0.09(-3.45%)
Nov 14, 2003
2.690
2.727
2.598
2.690
32,167
+0.06(+2.11%)
Nov 13, 2003
2.588
2.635
2.366
2.635
28,882
+0.10(+4.03%)
Nov 12, 2003
2.366
2.533
2.366
2.533
8,196
+0.17(+7.06%)
Nov 11, 2003
2.551
2.551
2.143
2.366
82,317
-0.19(-7.27%)
Nov 10, 2003
2.765
2.783
2.551
2.551
34,436
-0.14(-5.17%)
Nov 07, 2003
2.551
2.700
2.551
2.690
30,225
+0.14(+5.45%)
Nov 06, 2003
2.588
2.598
2.551
2.551
37,205
+0.00(+0.00%)
Nov 05, 2003
2.542
2.662
2.505
2.551
25,800
-0.01(-0.36%)
Nov 04, 2003
2.319
2.662
2.255
2.560
162,221
+0.26(+11.29%)
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.