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
Nektar Therapeutics
(NQ:
NKTR
)
1.750
+0.050 (+2.94%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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
13.25
13.52
13.05
13.14
525,253
-0.05(-0.38%)
Oct 30, 2003
13.39
13.51
13.39
13.19
813,532
-0.20(-1.49%)
Oct 29, 2003
13.16
13.50
13.10
13.39
530,428
-0.04(-0.30%)
Oct 28, 2003
13.37
13.80
13.10
13.43
797,162
+0.15(+1.13%)
Oct 27, 2003
13.51
13.61
12.95
13.28
297,800
-0.06(-0.45%)
Oct 24, 2003
13.19
13.45
12.71
13.34
539,700
+0.14(+1.06%)
Oct 23, 2003
13.25
13.25
12.46
13.20
1,244,000
+0.00(+0.00%)
Oct 22, 2003
14.12
14.20
13.00
13.20
2,282,700
-0.70(-5.04%)
Oct 21, 2003
13.66
14.24
13.38
13.90
1,176,344
+0.22(+1.61%)
Oct 20, 2003
14.75
14.75
13.25
13.68
1,239,363
-0.95(-6.49%)
Oct 17, 2003
14.70
15.00
14.25
14.63
848,964
+0.02(+0.14%)
Oct 16, 2003
14.70
14.81
14.31
14.61
483,008
-0.09(-0.61%)
Oct 15, 2003
14.90
15.03
14.48
14.70
1,389,514
-0.24(-1.61%)
Oct 14, 2003
14.99
15.00
14.35
14.94
623,468
+0.05(+0.34%)
Oct 13, 2003
14.09
15.43
14.01
14.89
2,050,886
+0.86(+6.13%)
Oct 10, 2003
13.30
14.71
13.26
14.03
1,928,201
+0.75(+5.65%)
Oct 09, 2003
13.08
13.50
13.08
13.28
1,557,125
+0.13(+0.99%)
Oct 08, 2003
13.40
13.59
13.00
13.15
1,818,285
-0.26(-1.94%)
Oct 07, 2003
13.37
13.47
13.15
13.41
791,775
-0.09(-0.67%)
Oct 06, 2003
13.49
13.52
13.12
13.50
547,432
+0.00(+0.00%)
Oct 03, 2003
13.41
13.71
13.17
13.50
1,119,469
+0.13(+0.97%)
Oct 02, 2003
13.29
13.61
13.29
13.37
588,106
+0.08(+0.60%)
Oct 01, 2003
12.79
13.41
12.76
13.29
1,121,102
+0.49(+3.83%)
Sep 30, 2003
12.76
12.98
12.71
12.80
429,414
+0.14(+1.11%)
Sep 29, 2003
12.79
13.25
12.50
12.66
1,410,575
-0.07(-0.55%)
Sep 26, 2003
12.75
12.93
12.65
12.73
1,519,237
-0.27(-2.08%)
Sep 25, 2003
13.66
13.66
12.75
13.00
1,264,373
-0.67(-4.90%)
Sep 24, 2003
13.73
14.79
13.59
13.67
2,408,520
-0.06(-0.44%)
Sep 23, 2003
13.98
14.00
13.67
13.73
397,067
-0.23(-1.65%)
Sep 22, 2003
13.70
14.08
13.54
13.96
643,981
+0.21(+1.53%)
Sep 19, 2003
13.78
14.10
13.65
13.75
640,078
-0.15(-1.08%)
Sep 18, 2003
14.00
14.17
13.73
13.90
720,974
+0.03(+0.22%)
Sep 17, 2003
13.78
13.92
13.46
13.87
494,003
+0.09(+0.65%)
Sep 16, 2003
13.82
14.44
13.75
13.78
1,700,269
+0.03(+0.22%)
Sep 15, 2003
13.90
14.16
13.71
13.75
619,400
-0.08(-0.58%)
Sep 12, 2003
14.01
14.12
13.74
13.83
352,400
-0.23(-1.64%)
Sep 11, 2003
13.93
14.75
13.16
14.06
1,035,200
+0.06(+0.43%)
Sep 10, 2003
13.57
14.93
13.54
14.00
2,435,200
+0.50(+3.70%)
Sep 09, 2003
11.49
14.08
11.43
13.50
3,337,100
+1.91(+16.48%)
Sep 08, 2003
11.44
11.64
11.19
11.59
435,100
+0.25(+2.20%)
Sep 05, 2003
11.52
11.52
11.11
11.34
348,120
+0.07(+0.62%)
Sep 04, 2003
11.00
11.60
10.91
11.27
593,500
-0.14(-1.23%)
Sep 03, 2003
11.54
11.70
11.29
11.41
338,100
-0.28(-2.40%)
Sep 02, 2003
11.46
11.70
10.80
11.69
956,100
+0.22(+1.92%)
Aug 29, 2003
11.20
11.74
11.08
11.47
1,146,700
+0.27(+2.41%)
Aug 28, 2003
9.750
11.20
9.750
11.20
1,277,000
+1.43(+14.64%)
Aug 27, 2003
9.950
9.950
9.600
9.770
445,500
-0.12(-1.21%)
Aug 26, 2003
9.890
9.910
9.420
9.890
315,000
+0.05(+0.51%)
Aug 25, 2003
9.650
9.860
9.620
9.840
250,700
+0.08(+0.81%)
Aug 22, 2003
9.900
10.10
9.500
9.761
763,700
-0.12(-1.20%)
Aug 21, 2003
9.520
9.900
9.520
9.880
268,100
+0.22(+2.28%)
Aug 20, 2003
9.520
9.720
9.310
9.660
394,200
+0.14(+1.47%)
Aug 19, 2003
9.360
9.600
9.340
9.520
452,900
+0.23(+2.48%)
Aug 18, 2003
9.020
9.320
8.800
9.290
486,600
+0.44(+4.97%)
Aug 15, 2003
8.750
8.970
8.700
8.850
203,600
+0.11(+1.26%)
Aug 14, 2003
8.250
8.750
8.060
8.740
529,700
+0.49(+5.94%)
Aug 13, 2003
8.040
8.250
7.840
8.250
295,500
+0.25(+3.12%)
Aug 12, 2003
7.750
8.110
7.600
8.000
667,600
+0.25(+3.23%)
Aug 11, 2003
7.800
8.000
7.650
7.750
387,300
-0.15(-1.90%)
Aug 08, 2003
7.700
8.020
7.550
7.900
890,900
+0.19(+2.46%)
Aug 07, 2003
8.040
8.100
7.360
7.710
1,850,400
+0.84(+12.23%)
Aug 06, 2003
7.490
7.500
6.780
6.870
1,885,000
-0.23(-3.24%)
Aug 05, 2003
8.100
8.300
7.080
7.100
911,700
-1.10(-13.41%)
Aug 04, 2003
8.500
8.570
7.666
8.200
523,700
-0.30(-3.53%)
Aug 01, 2003
8.790
9.000
8.500
8.500
355,200
-0.34(-3.85%)
Jul 31, 2003
8.810
9.000
8.750
8.840
276,100
+0.06(+0.68%)
Jul 30, 2003
8.800
9.000
8.730
8.780
269,000
-0.22(-2.44%)
Jul 29, 2003
9.450
9.610
8.700
9.000
679,600
-0.57(-5.96%)
Jul 28, 2003
9.180
9.600
9.070
9.570
232,500
+0.44(+4.82%)
Jul 25, 2003
9.100
9.277
8.620
9.130
437,300
+0.03(+0.33%)
Jul 24, 2003
9.340
9.400
9.100
9.100
689,600
-0.23(-2.47%)
Jul 23, 2003
9.180
9.330
9.111
9.330
188,300
+0.10(+1.11%)
Jul 22, 2003
9.150
9.310
9.010
9.228
420,900
+0.11(+1.18%)
Jul 21, 2003
9.070
9.300
8.990
9.120
620,400
-0.10(-1.08%)
Jul 18, 2003
9.350
9.480
9.080
9.220
385,700
-0.09(-0.97%)
Jul 17, 2003
9.500
9.650
9.150
9.310
567,700
-0.22(-2.31%)
Jul 16, 2003
9.620
9.730
9.510
9.530
375,800
-0.07(-0.73%)
Jul 15, 2003
9.710
10.00
9.590
9.600
473,400
-0.20(-2.04%)
Jul 14, 2003
9.620
9.960
9.550
9.800
1,708,000
+0.30(+3.16%)
Jul 11, 2003
9.450
9.590
9.390
9.500
885,400
+0.07(+0.74%)
Jul 10, 2003
9.750
9.750
9.390
9.430
518,700
-0.07(-0.74%)
Jul 09, 2003
9.310
9.670
9.220
9.500
936,600
+0.10(+1.06%)
Jul 08, 2003
9.030
9.480
9.030
9.400
660,100
+0.10(+1.08%)
Jul 07, 2003
9.080
9.470
9.070
9.300
596,000
+0.28(+3.10%)
Jul 03, 2003
9.320
9.320
9.010
9.020
164,800
-0.19(-2.06%)
Jul 02, 2003
9.210
9.500
9.070
9.210
1,075,100
+0.14(+1.54%)
Jul 01, 2003
8.940
9.604
8.930
9.070
1,001,200
-0.04(-0.44%)
Jun 30, 2003
8.870
9.230
8.870
9.110
1,016,194
+0.06(+0.66%)
Jun 27, 2003
9.110
9.340
8.880
9.050
1,104,100
-0.10(-1.09%)
Jun 26, 2003
8.900
9.330
8.770
9.150
3,103,200
+0.44(+5.05%)
Jun 25, 2003
8.810
9.420
8.510
8.710
2,308,300
-0.04(-0.46%)
Jun 24, 2003
9.480
9.500
8.480
8.750
2,665,500
-0.63(-6.72%)
Jun 23, 2003
10.30
10.38
9.180
9.380
1,956,600
-0.99(-9.55%)
Jun 20, 2003
10.50
11.00
10.25
10.37
893,900
-0.37(-3.45%)
Jun 19, 2003
11.89
12.00
10.35
10.74
1,688,900
-0.86(-7.41%)
Jun 18, 2003
12.60
12.69
11.56
11.60
1,200,800
-0.74(-6.00%)
Jun 17, 2003
14.29
14.30
12.00
12.34
2,642,200
-1.10(-8.19%)
Jun 16, 2003
12.94
14.10
12.36
13.44
3,609,800
+1.96(+17.08%)
Jun 13, 2003
12.00
12.04
11.18
11.48
508,400
-0.21(-1.80%)
Jun 12, 2003
12.10
12.50
11.58
11.69
391,100
-0.31(-2.58%)
Jun 11, 2003
11.69
12.45
11.67
12.00
454,600
+0.18(+1.52%)
Jun 10, 2003
11.50
11.97
11.26
11.82
549,200
+0.22(+1.90%)
Jun 09, 2003
11.65
11.81
11.28
11.60
411,100
-0.16(-1.36%)
Jun 06, 2003
11.99
12.77
11.50
11.76
686,600
-0.21(-1.75%)
Jun 05, 2003
11.42
12.00
11.02
11.97
786,800
+0.42(+3.64%)
Jun 04, 2003
11.10
11.73
11.10
11.55
339,100
+0.14(+1.23%)
Jun 03, 2003
11.65
11.71
10.35
11.41
594,900
-0.08(-0.70%)
Jun 02, 2003
10.99
11.72
10.97
11.49
800,600
+0.29(+2.59%)
May 30, 2003
10.50
11.32
10.33
11.20
1,092,700
+0.68(+6.46%)
May 29, 2003
9.490
10.53
9.370
10.52
717,700
+1.08(+11.44%)
May 28, 2003
9.250
9.800
9.180
9.440
435,100
+0.15(+1.61%)
May 27, 2003
8.260
9.290
8.260
9.290
738,700
+1.10(+13.43%)
May 23, 2003
7.880
8.250
7.780
8.190
270,600
+0.38(+4.87%)
May 22, 2003
7.100
7.890
7.100
7.810
129,800
+0.08(+1.03%)
May 21, 2003
7.590
7.760
7.510
7.730
137,700
+0.15(+1.98%)
May 20, 2003
7.800
7.850
7.460
7.580
154,200
-0.12(-1.56%)
May 19, 2003
7.750
7.900
7.480
7.700
382,800
-0.08(-0.96%)
May 16, 2003
7.600
7.990
7.590
7.775
465,400
-0.21(-2.69%)
May 15, 2003
7.750
8.040
7.650
7.990
302,600
+0.03(+0.38%)
May 14, 2003
7.740
8.000
7.740
7.960
246,600
+0.12(+1.53%)
May 13, 2003
7.760
7.960
7.690
7.840
349,900
+0.00(+0.00%)
May 12, 2003
7.780
7.950
7.550
7.840
250,800
-0.02(-0.25%)
May 09, 2003
7.820
8.070
7.820
7.860
209,800
+0.07(+0.90%)
May 08, 2003
8.000
8.000
7.750
7.790
292,600
-0.13(-1.64%)
May 07, 2003
8.020
8.080
7.890
7.920
206,900
-0.12(-1.49%)
May 06, 2003
8.090
8.220
8.030
8.040
227,300
-0.01(-0.12%)
May 05, 2003
8.260
8.370
7.940
8.050
187,000
-0.08(-0.98%)
May 02, 2003
8.050
8.290
8.050
8.130
339,800
+0.06(+0.74%)
May 01, 2003
7.950
8.100
7.820
8.070
186,900
+0.09(+1.13%)
Apr 30, 2003
8.010
8.130
7.870
7.980
321,200
-0.06(-0.75%)
Apr 29, 2003
8.240
8.460
7.960
8.040
277,700
-0.14(-1.71%)
Apr 28, 2003
8.040
8.200
7.930
8.180
239,600
+0.09(+1.11%)
Apr 25, 2003
8.000
8.250
7.920
8.090
139,800
+0.08(+1.00%)
Apr 24, 2003
8.350
8.350
7.900
8.010
217,600
-0.14(-1.72%)
Apr 23, 2003
8.000
8.400
8.000
8.150
494,800
+0.15(+1.88%)
Apr 22, 2003
7.300
8.030
7.270
8.000
227,400
+0.62(+8.40%)
Apr 21, 2003
7.300
7.440
7.300
7.380
71,300
+0.03(+0.41%)
Apr 17, 2003
7.330
7.440
7.150
7.350
173,200
+0.20(+2.80%)
Apr 16, 2003
7.050
7.240
7.040
7.150
138,600
+0.15(+2.14%)
Apr 15, 2003
6.780
7.050
6.690
7.000
204,100
+0.22(+3.24%)
Apr 14, 2003
6.550
6.780
6.530
6.780
153,000
+0.20(+3.04%)
Apr 11, 2003
6.750
6.890
6.400
6.580
178,200
-0.15(-2.23%)
Apr 10, 2003
6.800
6.870
6.700
6.730
209,000
-0.12(-1.75%)
Apr 09, 2003
6.870
6.970
6.760
6.850
457,700
+0.01(+0.16%)
Apr 08, 2003
6.570
6.900
6.550
6.839
167,400
+0.09(+1.33%)
Apr 07, 2003
6.460
6.900
6.450
6.749
432,600
+0.34(+5.29%)
Apr 04, 2003
6.740
6.790
6.410
6.410
265,800
-0.30(-4.47%)
Apr 03, 2003
6.360
6.720
6.350
6.710
490,700
+0.28(+4.35%)
Apr 02, 2003
6.350
6.490
6.210
6.430
272,500
+0.08(+1.26%)
Apr 01, 2003
6.300
6.380
6.140
6.350
569,700
+0.03(+0.47%)
Mar 31, 2003
6.280
6.371
6.210
6.320
332,737
+0.00(+0.00%)
Mar 28, 2003
6.180
6.450
6.120
6.320
467,641
+0.16(+2.60%)
Mar 27, 2003
6.250
6.250
5.850
6.160
301,085
+0.08(+1.32%)
Mar 26, 2003
5.900
6.140
5.900
6.080
230,379
+0.09(+1.50%)
Mar 25, 2003
5.750
6.030
5.690
5.990
210,275
+0.06(+1.01%)
Mar 24, 2003
6.100
6.170
5.930
5.930
183,590
-0.21(-3.42%)
Mar 21, 2003
6.340
6.350
5.750
6.140
635,478
+0.16(+2.68%)
Mar 20, 2003
5.800
6.100
5.800
5.980
307,100
+0.13(+2.22%)
Mar 19, 2003
5.800
5.950
5.650
5.850
282,106
-0.05(-0.85%)
Mar 18, 2003
5.620
5.950
5.620
5.900
215,430
+0.26(+4.61%)
Mar 17, 2003
5.250
5.780
5.170
5.640
208,568
+0.29(+5.42%)
Mar 14, 2003
5.420
5.470
5.270
5.350
203,200
-0.05(-0.93%)
Mar 13, 2003
5.110
5.400
5.100
5.400
476,900
+0.45(+9.09%)
Mar 12, 2003
4.670
4.980
4.660
4.950
258,885
+0.19(+3.99%)
Mar 11, 2003
4.470
4.810
4.470
4.760
192,200
+0.24(+5.31%)
Mar 10, 2003
4.430
4.700
4.280
4.520
160,200
+0.06(+1.35%)
Mar 07, 2003
4.540
4.730
4.450
4.460
175,900
-0.29(-6.11%)
Mar 06, 2003
5.000
5.100
4.630
4.750
298,300
-0.31(-6.18%)
Mar 05, 2003
4.890
5.120
4.890
5.063
72,100
+0.17(+3.53%)
Mar 04, 2003
4.860
4.950
4.830
4.890
79,700
-0.01(-0.20%)
Mar 03, 2003
5.030
5.250
4.800
4.900
110,900
-0.15(-2.97%)
Feb 28, 2003
5.100
5.200
4.990
5.050
109,400
+0.10(+2.02%)
Feb 27, 2003
5.170
5.220
4.930
4.950
134,300
-0.17(-3.30%)
Feb 26, 2003
5.270
5.290
4.970
5.119
65,000
-0.15(-2.87%)
Feb 25, 2003
4.920
5.400
4.900
5.270
117,800
+0.34(+6.90%)
Feb 24, 2003
5.340
5.430
4.910
4.930
150,100
-0.50(-9.19%)
Feb 21, 2003
4.860
5.450
4.760
5.429
164,900
+0.51(+10.35%)
Feb 20, 2003
5.060
5.120
4.770
4.920
71,500
-0.08(-1.60%)
Feb 19, 2003
5.030
5.050
4.760
5.000
114,100
-0.03(-0.60%)
Feb 18, 2003
5.080
5.180
4.940
5.030
105,600
-0.07(-1.37%)
Feb 14, 2003
4.620
5.430
4.620
5.100
236,300
+0.48(+10.39%)
Feb 13, 2003
4.960
5.050
4.580
4.620
241,200
-0.38(-7.60%)
Feb 12, 2003
4.930
5.150
4.890
5.000
289,500
+0.06(+1.24%)
Feb 11, 2003
5.000
5.100
4.900
4.939
192,700
-0.11(-2.20%)
Feb 10, 2003
5.060
5.350
4.960
5.050
265,400
-0.05(-0.98%)
Feb 07, 2003
5.210
5.230
5.040
5.100
263,400
-0.17(-3.21%)
Feb 06, 2003
5.270
5.320
5.200
5.269
159,100
-0.00(-0.02%)
Feb 05, 2003
5.350
5.410
5.250
5.270
212,700
-0.11(-2.04%)
Feb 04, 2003
5.310
5.440
5.150
5.380
314,500
+0.05(+0.94%)
Feb 03, 2003
5.500
5.830
5.330
5.330
190,200
-0.53(-9.04%)
Jan 31, 2003
5.270
5.870
5.010
5.860
733,400
+0.51(+9.53%)
Jan 30, 2003
6.180
6.150
5.270
5.350
700,723
-0.83(-13.43%)
Jan 29, 2003
7.490
7.530
6.060
6.180
788,500
-1.67(-21.27%)
Jan 28, 2003
7.700
7.990
7.510
7.850
374,700
+0.18(+2.35%)
Jan 27, 2003
7.810
7.890
7.550
7.670
159,800
-0.15(-1.91%)
Jan 24, 2003
8.070
8.150
7.650
7.819
352,400
-0.28(-3.47%)
Jan 23, 2003
8.150
8.310
7.900
8.100
217,000
-0.10(-1.22%)
Jan 22, 2003
8.630
8.630
8.150
8.200
306,100
-0.43(-4.98%)
Jan 21, 2003
9.250
9.300
8.600
8.630
439,100
-0.57(-6.20%)
Jan 17, 2003
9.220
9.240
8.850
9.200
200,800
-0.01(-0.11%)
Jan 16, 2003
8.470
9.240
8.400
9.210
236,000
+0.75(+8.87%)
Jan 15, 2003
8.600
8.610
8.370
8.460
204,300
-0.13(-1.51%)
Jan 14, 2003
8.650
8.730
8.500
8.590
413,400
-0.10(-1.15%)
Jan 13, 2003
8.700
8.850
8.460
8.690
497,700
+0.02(+0.23%)
Jan 10, 2003
8.290
8.730
8.200
8.670
293,600
+0.31(+3.71%)
Jan 09, 2003
8.200
8.450
8.110
8.360
269,200
+0.18(+2.20%)
Jan 08, 2003
8.620
8.720
8.170
8.180
213,100
-0.53(-6.08%)
Jan 07, 2003
8.810
9.080
8.600
8.710
162,000
-0.18(-2.02%)
Jan 06, 2003
9.290
9.310
8.800
8.890
379,500
-0.20(-2.19%)
Jan 03, 2003
8.510
9.200
8.510
9.089
598,800
+0.53(+6.18%)
Jan 02, 2003
8.090
8.640
7.750
8.560
232,500
+0.48(+5.94%)
Dec 31, 2002
8.070
8.490
7.850
8.080
269,500
+0.06(+0.75%)
Dec 30, 2002
8.110
8.230
7.870
8.020
205,800
-0.28(-3.39%)
Dec 27, 2002
8.560
8.680
8.150
8.301
293,000
-0.32(-3.70%)
Dec 26, 2002
8.660
8.710
8.510
8.620
87,200
-0.03(-0.35%)
Dec 24, 2002
8.630
8.730
8.580
8.650
157,400
+0.00(+0.00%)
Dec 23, 2002
8.420
8.920
8.400
8.650
184,200
+0.13(+1.53%)
Dec 20, 2002
8.420
8.800
8.400
8.520
350,500
+0.15(+1.79%)
Dec 19, 2002
8.210
8.480
8.040
8.370
318,200
+0.24(+2.95%)
Dec 18, 2002
8.140
8.370
7.960
8.130
219,600
-0.07(-0.85%)
Dec 17, 2002
8.090
8.460
7.940
8.200
277,400
+0.10(+1.21%)
Dec 16, 2002
8.150
8.150
7.580
8.102
487,900
+0.05(+0.65%)
Dec 13, 2002
8.280
8.400
7.860
8.050
167,600
-0.25(-3.01%)
Dec 12, 2002
8.550
8.700
8.250
8.300
208,100
-0.22(-2.58%)
Dec 11, 2002
8.850
8.970
8.510
8.520
329,200
-0.32(-3.62%)
Dec 10, 2002
8.610
9.000
8.600
8.840
141,700
+0.16(+1.84%)
Dec 09, 2002
8.740
8.860
8.630
8.680
118,000
-0.34(-3.77%)
Dec 06, 2002
9.010
9.170
8.880
9.020
407,800
+0.10(+1.12%)
Dec 05, 2002
8.690
9.050
8.690
8.920
433,500
+0.26(+2.99%)
Dec 04, 2002
8.490
8.720
8.270
8.661
526,400
+0.32(+3.85%)
Dec 03, 2002
8.650
8.670
8.340
8.340
240,300
-0.31(-3.58%)
Dec 02, 2002
9.250
9.400
8.510
8.650
217,600
-0.48(-5.26%)
Nov 29, 2002
9.050
9.230
8.860
9.130
108,100
+0.26(+2.93%)
Nov 27, 2002
8.710
9.100
8.690
8.870
207,500
+0.17(+1.95%)
Nov 26, 2002
8.880
8.920
8.390
8.700
379,200
-0.17(-1.94%)
Nov 25, 2002
8.980
9.160
8.670
8.872
312,600
-0.08(-0.87%)
Nov 22, 2002
8.090
8.980
7.840
8.950
672,800
+0.67(+8.09%)
Nov 21, 2002
7.470
8.280
7.450
8.280
568,800
+0.83(+11.14%)
Nov 20, 2002
7.700
7.850
7.260
7.450
396,900
-0.28(-3.62%)
Nov 19, 2002
7.730
7.800
7.680
7.730
185,900
-0.07(-0.90%)
Nov 18, 2002
7.950
8.000
7.640
7.800
519,200
-0.16(-2.01%)
Nov 15, 2002
7.660
7.960
7.540
7.960
380,700
+0.31(+4.05%)
Nov 14, 2002
7.510
7.689
7.250
7.650
692,400
+0.21(+2.82%)
Nov 13, 2002
7.200
7.590
7.050
7.440
288,800
+0.24(+3.33%)
Nov 12, 2002
6.990
7.290
6.850
7.200
347,100
+0.35(+5.11%)
Nov 11, 2002
7.190
7.220
6.850
6.850
240,400
-0.41(-5.63%)
Nov 08, 2002
7.400
7.588
7.200
7.259
185,800
-0.04(-0.56%)
Nov 07, 2002
7.530
7.580
7.270
7.300
173,100
-0.26(-3.44%)
Nov 06, 2002
7.520
7.870
7.300
7.560
596,300
+0.06(+0.80%)
Nov 05, 2002
6.920
7.550
6.840
7.500
613,100
+0.61(+8.85%)
Nov 04, 2002
6.560
6.920
6.480
6.890
356,600
+0.39(+6.00%)
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.