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
Dover Downs Entertainment
(NY:
DVD
)
N/A
UNCHANGED
Last Price
Updated:
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
3.562
3.584
3.431
3.453
12,656
-0.07(-2.06%)
Oct 28, 2004
3.489
3.620
3.424
3.525
46,224
-0.11(-3.00%)
Oct 27, 2004
3.591
3.634
3.453
3.634
26,826
+0.12(+3.31%)
Oct 26, 2004
3.453
3.533
3.409
3.518
19,535
+0.10(+2.98%)
Oct 25, 2004
3.286
3.416
3.256
3.416
24,075
-0.05(-1.47%)
Oct 22, 2004
3.591
3.598
3.467
3.467
5,778
-0.13(-3.64%)
Oct 21, 2004
3.533
3.598
3.489
3.598
7,566
+0.10(+2.91%)
Oct 20, 2004
3.475
3.518
3.387
3.496
14,995
-0.01(-0.41%)
Oct 19, 2004
3.562
3.598
3.511
3.511
30,816
-0.05(-1.43%)
Oct 18, 2004
3.380
3.562
3.344
3.562
31,228
+0.18(+5.38%)
Oct 15, 2004
3.235
3.409
3.184
3.380
9,492
+0.15(+4.73%)
Oct 14, 2004
3.344
3.344
3.227
3.227
6,465
-0.17(-5.13%)
Oct 13, 2004
3.271
3.416
3.271
3.402
33,017
+0.17(+5.17%)
Oct 12, 2004
3.031
3.242
3.024
3.235
29,440
+0.17(+5.45%)
Oct 11, 2004
3.169
3.169
3.053
3.067
26,001
-0.14(-4.31%)
Oct 08, 2004
3.344
3.344
3.206
3.206
12,381
-0.21(-6.17%)
Oct 07, 2004
3.547
3.562
3.416
3.416
3,439
-0.17(-4.86%)
Oct 06, 2004
3.518
3.598
3.489
3.591
23,249
+0.00(+0.00%)
Oct 05, 2004
3.547
3.591
3.453
3.591
43,610
+0.11(+3.13%)
Oct 04, 2004
3.416
3.489
3.416
3.482
16,096
+0.11(+3.23%)
Oct 01, 2004
3.162
3.380
3.147
3.373
16,783
+0.25(+8.16%)
Sep 30, 2004
3.053
3.126
3.053
3.118
7,016
+0.06(+1.90%)
Sep 29, 2004
3.053
3.067
3.017
3.060
7,016
+0.04(+1.45%)
Sep 28, 2004
3.053
3.053
3.017
3.017
4,264
-0.01(-0.24%)
Sep 27, 2004
3.038
3.053
2.988
3.024
9,217
-0.01(-0.48%)
Sep 24, 2004
3.067
3.067
3.002
3.038
6,465
-0.05(-1.65%)
Sep 23, 2004
3.089
3.104
3.053
3.089
14,032
+0.03(+0.95%)
Sep 22, 2004
3.198
3.198
3.053
3.060
14,720
-0.17(-5.39%)
Sep 21, 2004
3.220
3.235
3.198
3.235
14,582
+0.05(+1.60%)
Sep 20, 2004
3.162
3.235
3.078
3.184
7,428
-0.02(-0.68%)
Sep 17, 2004
3.329
3.329
3.198
3.206
37,557
-0.09(-2.65%)
Sep 16, 2004
3.329
3.373
3.286
3.293
6,741
+0.02(+0.67%)
Sep 15, 2004
3.402
3.416
3.184
3.271
16,783
-0.11(-3.23%)
Sep 14, 2004
3.344
3.416
3.322
3.380
12,381
+0.00(+0.00%)
Sep 13, 2004
3.416
3.453
3.380
3.380
22,837
-0.03(-0.85%)
Sep 10, 2004
3.380
3.416
3.307
3.409
9,079
-0.01(-0.21%)
Sep 09, 2004
3.169
3.416
3.133
3.416
25,038
+0.28(+9.05%)
Sep 08, 2004
3.286
3.322
3.133
3.133
24,212
-0.19(-5.69%)
Sep 07, 2004
3.329
3.395
3.242
3.322
29,440
+0.07(+2.01%)
Sep 03, 2004
3.380
3.380
3.198
3.256
28,477
-0.12(-3.66%)
Sep 02, 2004
3.198
3.380
3.198
3.380
15,958
+0.17(+5.44%)
Sep 01, 2004
3.344
3.460
3.198
3.206
35,081
-0.10(-3.08%)
Aug 31, 2004
3.242
3.307
3.198
3.307
37,144
+0.10(+3.17%)
Aug 30, 2004
3.227
3.256
3.184
3.206
16,371
+0.00(+0.00%)
Aug 27, 2004
3.017
3.235
2.980
3.206
22,699
+0.23(+7.82%)
Aug 26, 2004
3.104
3.104
2.973
2.973
3,164
-0.08(-2.62%)
Aug 25, 2004
3.046
3.053
3.017
3.053
22,286
+0.01(+0.24%)
Aug 24, 2004
3.089
3.111
3.046
3.046
5,502
-0.02(-0.71%)
Aug 23, 2004
2.973
3.075
2.958
3.067
18,572
+0.11(+3.69%)
Aug 20, 2004
2.893
2.966
2.893
2.958
11,418
+0.09(+3.30%)
Aug 19, 2004
2.929
2.944
2.835
2.864
29,578
-0.11(-3.67%)
Aug 18, 2004
2.878
2.973
2.878
2.973
12,381
+0.09(+3.28%)
Aug 17, 2004
2.900
2.922
2.871
2.878
15,408
-0.02(-0.75%)
Aug 16, 2004
2.908
2.980
2.871
2.900
30,128
+0.02(+0.76%)
Aug 13, 2004
2.893
2.893
2.857
2.878
4,815
-0.01(-0.25%)
Aug 12, 2004
2.871
2.900
2.835
2.886
7,704
-0.02(-0.75%)
Aug 11, 2004
2.915
2.937
2.871
2.908
14,857
-0.04(-1.23%)
Aug 10, 2004
2.958
2.973
2.910
2.944
12,243
+0.01(+0.25%)
Aug 09, 2004
2.944
2.966
2.915
2.937
12,794
-0.04(-1.46%)
Aug 06, 2004
3.024
3.067
2.922
2.980
24,212
-0.09(-2.84%)
Aug 05, 2004
3.046
3.097
3.002
3.067
33,155
+0.01(+0.24%)
Aug 04, 2004
2.980
3.097
2.900
3.060
17,059
+0.04(+1.45%)
Aug 03, 2004
3.038
3.075
2.988
3.017
8,804
-0.04(-1.19%)
Aug 02, 2004
3.126
3.126
3.024
3.053
27,376
-0.11(-3.45%)
Jul 30, 2004
3.118
3.162
3.060
3.162
19,397
+0.00(+0.00%)
Jul 29, 2004
2.944
3.162
2.908
3.162
25,863
+0.25(+8.48%)
Jul 28, 2004
2.791
2.915
2.784
2.915
27,514
+0.12(+4.43%)
Jul 27, 2004
2.835
2.878
2.791
2.791
18,985
-0.01(-0.52%)
Jul 26, 2004
2.791
2.813
2.791
2.806
21,736
+0.00(+0.00%)
Jul 23, 2004
2.799
2.835
2.791
2.806
21,736
-0.02(-0.77%)
Jul 22, 2004
2.784
2.828
2.784
2.828
21,874
+0.04(+1.30%)
Jul 21, 2004
2.908
2.908
2.791
2.791
28,202
-0.09(-3.03%)
Jul 20, 2004
2.806
2.878
2.799
2.878
11,418
+0.04(+1.54%)
Jul 19, 2004
2.871
2.886
2.835
2.835
16,508
-0.04(-1.27%)
Jul 16, 2004
2.944
2.944
2.871
2.871
18,709
-0.04(-1.25%)
Jul 15, 2004
2.922
2.944
2.908
2.908
11,005
-0.02(-0.74%)
Jul 14, 2004
2.929
2.966
2.799
2.929
16,921
-0.01(-0.49%)
Jul 13, 2004
2.951
2.958
2.799
2.944
13,894
+0.02(+0.75%)
Jul 12, 2004
2.944
2.973
2.799
2.922
23,112
-0.03(-0.99%)
Jul 09, 2004
2.799
2.980
2.791
2.951
21,186
+0.16(+5.73%)
Jul 08, 2004
2.828
2.886
2.791
2.791
27,514
-0.04(-1.29%)
Jul 07, 2004
2.799
2.871
2.799
2.828
44,711
-0.04(-1.27%)
Jul 06, 2004
2.893
2.900
2.857
2.864
20,085
-0.04(-1.50%)
Jul 02, 2004
2.908
2.908
2.886
2.908
85,019
+0.00(+0.00%)
Jul 01, 2004
2.893
2.944
2.886
2.908
26,964
+0.00(+0.00%)
Jun 30, 2004
2.988
2.988
2.893
2.908
170,177
-0.01(-0.25%)
Jun 29, 2004
2.908
2.966
2.893
2.915
127,254
+0.01(+0.50%)
Jun 28, 2004
3.198
3.198
2.842
2.900
102,354
-0.23(-7.21%)
Jun 25, 2004
2.937
3.126
2.893
3.126
240,477
+0.17(+5.65%)
Jun 24, 2004
2.980
3.017
2.900
2.958
40,859
-0.02(-0.73%)
Jun 23, 2004
2.893
3.017
2.871
2.980
65,484
+0.08(+2.76%)
Jun 22, 2004
2.915
2.915
2.878
2.900
25,863
-0.01(-0.50%)
Jun 21, 2004
2.922
2.951
2.915
2.915
12,931
-0.03(-0.99%)
Jun 18, 2004
2.966
2.973
2.922
2.944
61,494
-0.05(-1.70%)
Jun 17, 2004
2.951
3.002
2.915
2.995
26,689
+0.04(+1.48%)
Jun 16, 2004
2.944
3.009
2.915
2.951
46,499
+0.03(+1.00%)
Jun 15, 2004
2.980
3.017
2.900
2.922
30,953
+0.00(+0.00%)
Jun 14, 2004
2.908
3.053
2.878
2.922
65,897
-0.02(-0.74%)
Jun 10, 2004
3.002
3.053
2.878
2.944
126,429
+0.01(+0.50%)
Jun 09, 2004
2.966
2.980
2.908
2.929
110,333
-0.04(-1.23%)
Jun 08, 2004
3.031
3.053
2.915
2.966
43,748
-0.07(-2.16%)
Jun 07, 2004
3.038
3.053
2.980
3.031
25,313
+0.01(+0.48%)
Jun 04, 2004
3.009
3.053
2.944
3.017
31,366
+0.04(+1.47%)
Jun 03, 2004
2.980
2.995
2.886
2.973
128,768
-0.08(-2.62%)
Jun 02, 2004
3.307
3.344
3.024
3.053
76,627
-0.22(-6.67%)
Jun 01, 2004
3.264
3.518
3.235
3.271
163,023
-0.07(-1.96%)
May 28, 2004
3.344
3.380
3.300
3.336
12,656
+0.04(+1.32%)
May 27, 2004
3.373
3.416
3.293
3.293
43,610
-0.15(-4.43%)
May 26, 2004
3.453
3.453
3.416
3.445
15,270
+0.03(+0.85%)
May 25, 2004
3.402
3.525
3.351
3.416
51,589
+0.02(+0.64%)
May 24, 2004
3.293
3.416
3.293
3.395
22,561
+0.10(+3.09%)
May 21, 2004
3.562
3.562
3.271
3.293
96,163
-0.21(-6.02%)
May 20, 2004
3.416
3.598
3.416
3.504
44,848
+0.16(+4.78%)
May 19, 2004
3.569
3.591
3.300
3.344
147,202
-0.23(-6.31%)
May 18, 2004
3.562
3.569
3.540
3.569
14,857
+0.01(+0.20%)
May 17, 2004
3.126
3.598
2.980
3.562
310,226
+0.36(+11.36%)
May 14, 2004
3.271
3.438
3.198
3.198
40,583
-0.11(-3.30%)
May 13, 2004
3.329
3.365
3.278
3.307
24,763
-0.02(-0.66%)
May 12, 2004
3.278
3.416
3.097
3.329
65,347
+0.05(+1.55%)
May 11, 2004
3.344
3.445
3.256
3.278
18,847
+0.00(+0.00%)
May 10, 2004
3.344
3.416
3.256
3.278
92,448
-0.14(-4.04%)
May 07, 2004
3.467
3.540
3.344
3.416
75,527
-0.04(-1.05%)
May 06, 2004
3.300
3.671
3.300
3.453
69,474
+0.15(+4.40%)
May 05, 2004
3.322
3.554
3.307
3.307
48,288
-0.05(-1.52%)
May 04, 2004
3.097
3.358
2.929
3.358
131,106
+0.26(+8.45%)
May 03, 2004
2.893
3.191
2.886
3.097
115,423
+0.19(+6.50%)
Apr 30, 2004
3.017
3.089
2.908
2.908
43,748
-0.11(-3.61%)
Apr 29, 2004
3.024
3.271
3.017
3.017
41,959
-0.01(-0.24%)
Apr 28, 2004
3.162
3.235
3.017
3.024
105,655
-0.43(-12.42%)
Apr 27, 2004
3.707
3.707
3.307
3.453
68,236
-0.17(-4.81%)
Apr 26, 2004
3.998
4.020
3.627
3.627
104,280
-0.29(-7.42%)
Apr 23, 2004
3.954
3.954
3.816
3.918
85,570
-0.04(-0.92%)
Apr 22, 2004
3.816
3.962
3.816
3.954
13,757
+0.08(+2.06%)
Apr 21, 2004
3.816
3.889
3.634
3.874
12,381
+0.04(+0.95%)
Apr 20, 2004
4.012
4.020
3.714
3.838
73,876
-0.15(-3.83%)
Apr 19, 2004
3.998
3.998
3.823
3.991
86,395
+0.03(+0.73%)
Apr 16, 2004
3.860
4.020
3.860
3.962
67,410
+0.08(+2.06%)
Apr 15, 2004
3.998
3.998
3.831
3.882
33,980
-0.12(-2.91%)
Apr 14, 2004
3.671
4.005
3.634
3.998
211,861
+0.29(+7.84%)
Apr 13, 2004
3.678
3.751
3.634
3.707
96,851
+0.04(+0.99%)
Apr 12, 2004
3.562
3.729
3.525
3.671
66,585
+0.07(+2.02%)
Apr 08, 2004
3.707
3.707
3.518
3.598
182,283
-0.07(-1.79%)
Apr 07, 2004
3.482
3.751
3.453
3.664
109,645
+0.11(+3.07%)
Apr 06, 2004
3.336
3.554
3.322
3.554
117,762
+0.15(+4.26%)
Apr 05, 2004
3.118
3.416
2.980
3.409
131,519
+0.29(+9.32%)
Apr 02, 2004
3.017
3.118
2.980
3.118
165,637
+0.17(+5.93%)
Apr 01, 2004
2.791
2.980
2.791
2.944
156,970
+0.15(+5.19%)
Mar 31, 2004
2.777
2.806
2.762
2.799
25,175
-0.04(-1.28%)
Mar 30, 2004
2.835
2.871
2.806
2.835
23,524
+0.00(+0.00%)
Mar 29, 2004
2.835
2.871
2.806
2.835
15,408
+0.04(+1.56%)
Mar 26, 2004
2.762
2.799
2.726
2.791
9,767
-0.01(-0.26%)
Mar 25, 2004
2.762
2.799
2.726
2.799
25,863
+0.07(+2.39%)
Mar 24, 2004
2.762
2.799
2.711
2.733
48,563
-0.08(-2.84%)
Mar 23, 2004
2.689
2.813
2.689
2.813
12,656
+0.10(+3.75%)
Mar 22, 2004
2.791
2.791
2.697
2.711
18,847
-0.02(-0.80%)
Mar 19, 2004
2.842
2.842
2.711
2.733
25,038
-0.07(-2.59%)
Mar 18, 2004
2.740
2.813
2.726
2.806
19,122
+0.06(+2.12%)
Mar 17, 2004
2.799
2.828
2.740
2.748
9,492
+0.00(+0.00%)
Mar 16, 2004
2.748
2.777
2.726
2.748
25,313
+0.01(+0.27%)
Mar 15, 2004
2.871
2.908
2.740
2.740
26,826
-0.17(-5.75%)
Mar 12, 2004
2.762
2.908
2.762
2.908
28,615
+0.17(+6.38%)
Mar 11, 2004
2.726
2.842
2.726
2.733
23,387
-0.03(-1.05%)
Mar 10, 2004
2.726
2.835
2.697
2.762
62,182
+0.01(+0.53%)
Mar 09, 2004
2.740
2.813
2.726
2.748
26,689
-0.04(-1.56%)
Mar 08, 2004
2.871
2.900
2.784
2.791
28,064
-0.08(-2.78%)
Mar 05, 2004
2.864
2.915
2.835
2.871
44,573
-0.02(-0.75%)
Mar 04, 2004
2.704
2.893
2.704
2.893
54,616
+0.19(+6.99%)
Mar 03, 2004
2.791
2.791
2.682
2.704
60,256
-0.01(-0.53%)
Mar 02, 2004
2.740
2.820
2.704
2.719
31,916
-0.05(-1.84%)
Mar 01, 2004
2.777
2.849
2.740
2.769
35,631
+0.03(+1.06%)
Feb 27, 2004
2.733
2.740
2.682
2.740
10,868
-0.01(-0.26%)
Feb 26, 2004
2.733
2.791
2.697
2.748
29,302
+0.01(+0.53%)
Feb 25, 2004
2.704
2.762
2.682
2.733
40,859
+0.01(+0.27%)
Feb 24, 2004
2.726
2.762
2.689
2.726
22,149
+0.03(+1.08%)
Feb 23, 2004
2.755
2.784
2.697
2.697
28,477
+0.00(+0.00%)
Feb 20, 2004
2.762
2.762
2.697
2.697
36,594
-0.01(-0.54%)
Feb 19, 2004
2.733
2.762
2.711
2.711
47,049
-0.05(-1.84%)
Feb 18, 2004
2.944
2.944
2.726
2.762
51,727
-0.14(-4.76%)
Feb 17, 2004
2.871
2.915
2.864
2.900
14,032
+0.07(+2.31%)
Feb 13, 2004
2.966
2.966
2.835
2.835
54,066
-0.13(-4.41%)
Feb 12, 2004
3.002
3.038
2.908
2.966
206,771
-0.05(-1.69%)
Feb 11, 2004
2.944
3.017
2.944
3.017
46,499
+0.07(+2.22%)
Feb 10, 2004
2.929
2.951
2.842
2.951
34,118
+0.07(+2.53%)
Feb 09, 2004
2.900
2.929
2.857
2.878
43,335
+0.05(+1.80%)
Feb 06, 2004
2.820
2.871
2.733
2.828
20,635
+0.04(+1.30%)
Feb 05, 2004
2.726
2.820
2.697
2.791
26,001
+0.07(+2.40%)
Feb 04, 2004
2.842
2.908
2.726
2.726
30,265
-0.19(-6.48%)
Feb 03, 2004
2.762
2.937
2.719
2.915
102,491
+0.19(+6.93%)
Feb 02, 2004
2.740
2.784
2.704
2.726
9,767
-0.01(-0.53%)
Jan 30, 2004
2.748
2.799
2.726
2.740
14,720
-0.02(-0.79%)
Jan 29, 2004
2.828
2.828
2.740
2.762
26,551
-0.03(-1.04%)
Jan 28, 2004
2.835
2.835
2.777
2.791
72,225
-0.01(-0.52%)
Jan 27, 2004
2.799
2.842
2.784
2.806
12,519
-0.03(-1.03%)
Jan 26, 2004
2.871
2.893
2.806
2.835
19,810
-0.03(-1.02%)
Jan 23, 2004
2.813
2.900
2.777
2.864
53,653
+0.00(+0.00%)
Jan 22, 2004
2.835
2.908
2.835
2.864
39,896
-0.04(-1.50%)
Jan 21, 2004
2.799
2.944
2.769
2.908
69,336
+0.12(+4.17%)
Jan 20, 2004
2.689
2.791
2.689
2.791
39,208
+0.10(+3.78%)
Jan 16, 2004
2.762
2.769
2.689
2.689
34,530
-0.02(-0.80%)
Jan 15, 2004
2.726
2.762
2.689
2.711
22,561
-0.05(-1.84%)
Jan 14, 2004
2.704
2.777
2.704
2.762
36,456
+0.01(+0.26%)
Jan 13, 2004
2.748
2.762
2.733
2.755
25,450
+0.02(+0.80%)
Jan 12, 2004
2.689
2.799
2.682
2.733
56,679
+0.03(+1.08%)
Jan 09, 2004
2.689
2.769
2.675
2.704
79,241
-0.20(-6.77%)
Jan 08, 2004
3.017
3.038
2.893
2.900
90,660
-0.14(-4.55%)
Jan 07, 2004
2.878
3.038
2.878
3.038
148,716
+0.16(+5.56%)
Jan 06, 2004
2.689
2.878
2.682
2.878
46,774
+0.17(+6.17%)
Jan 05, 2004
2.660
2.719
2.660
2.711
22,011
+0.12(+4.78%)
Jan 02, 2004
2.580
2.646
2.551
2.588
25,038
+0.04(+1.71%)
Dec 31, 2003
2.631
2.653
2.544
2.544
96,988
-0.09(-3.58%)
Dec 30, 2003
2.639
2.675
2.617
2.639
50,489
-0.01(-0.55%)
Dec 29, 2003
2.653
2.660
2.631
2.653
65,622
+0.00(+0.00%)
Dec 26, 2003
2.668
2.711
2.624
2.653
41,822
-0.05(-1.88%)
Dec 24, 2003
2.631
2.755
2.631
2.704
32,467
+0.02(+0.81%)
Dec 23, 2003
2.639
2.682
2.639
2.682
25,038
+0.04(+1.65%)
Dec 22, 2003
2.689
2.719
2.689
2.639
35,768
-0.09(-3.46%)
Dec 19, 2003
2.689
2.755
2.624
2.733
86,258
+0.05(+1.90%)
Dec 18, 2003
2.639
2.689
2.639
2.682
11,831
+0.03(+1.10%)
Dec 17, 2003
2.653
2.689
2.631
2.653
18,572
-0.04(-1.35%)
Dec 16, 2003
2.617
2.689
2.617
2.689
79,241
+0.03(+1.09%)
Dec 15, 2003
2.828
2.835
2.660
2.660
37,419
-0.12(-4.19%)
Dec 12, 2003
2.689
2.784
2.689
2.777
25,726
+0.02(+0.79%)
Dec 11, 2003
2.646
2.849
2.646
2.755
28,202
+0.09(+3.27%)
Dec 10, 2003
2.697
2.711
2.668
2.668
38,245
-0.04(-1.34%)
Dec 09, 2003
2.689
2.740
2.689
2.704
17,609
-0.06(-2.11%)
Dec 08, 2003
2.748
2.762
2.653
2.762
59,981
+0.02(+0.80%)
Dec 05, 2003
2.711
2.762
2.711
2.740
18,709
+0.02(+0.80%)
Dec 04, 2003
2.733
2.769
2.697
2.719
41,409
-0.03(-1.06%)
Dec 03, 2003
2.806
2.806
2.748
2.748
60,944
-0.13(-4.55%)
Dec 02, 2003
2.944
2.973
2.878
2.878
135,784
-0.09(-2.94%)
Dec 01, 2003
3.053
3.053
2.966
2.966
20,085
-0.07(-2.39%)
Nov 28, 2003
3.053
3.053
2.988
3.038
15,820
+0.01(+0.24%)
Nov 26, 2003
2.908
2.944
2.871
3.031
27,789
+0.16(+5.57%)
Nov 25, 2003
2.922
2.980
2.813
2.871
71,950
-0.12(-4.13%)
Nov 24, 2003
2.980
3.053
2.929
2.995
59,981
+0.01(+0.24%)
Nov 21, 2003
2.966
2.988
2.922
2.988
16,783
+0.08(+2.75%)
Nov 20, 2003
2.886
2.937
2.871
2.908
39,483
-0.05(-1.72%)
Nov 19, 2003
2.799
2.966
2.799
2.958
9,905
+0.12(+4.09%)
Nov 18, 2003
2.944
2.944
2.769
2.842
48,975
-0.15(-5.10%)
Nov 17, 2003
2.937
3.017
2.908
2.995
29,853
-0.01(-0.48%)
Nov 14, 2003
3.038
3.053
3.009
3.009
33,705
-0.01(-0.48%)
Nov 13, 2003
3.053
3.075
3.017
3.024
19,948
-0.03(-0.95%)
Nov 12, 2003
3.017
3.053
3.009
3.053
33,705
+0.04(+1.45%)
Nov 11, 2003
3.060
3.053
3.009
3.009
27,514
-0.05(-1.66%)
Nov 10, 2003
3.126
3.126
3.060
3.060
18,985
-0.04(-1.41%)
Nov 07, 2003
3.111
3.162
3.104
3.104
26,276
+0.04(+1.43%)
Nov 06, 2003
3.038
3.060
2.988
3.060
30,541
+0.04(+1.45%)
Nov 05, 2003
2.980
3.053
2.973
3.017
38,382
+0.01(+0.48%)
Nov 04, 2003
2.980
3.009
2.980
3.002
86,120
+0.01(+0.49%)
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.