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
Daktronics Inc
(NQ:
DAKT
)
11.41
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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
3.898
3.926
3.877
3.918
88,811
+0.02(+0.53%)
Oct 28, 2004
3.921
3.937
3.864
3.898
134,791
-0.01(-0.28%)
Oct 27, 2004
3.914
3.956
3.834
3.909
207,225
+0.04(+1.07%)
Oct 26, 2004
3.896
3.915
3.831
3.867
272,416
+0.00(+0.00%)
Oct 25, 2004
3.860
3.874
3.834
3.867
183,605
+0.00(+0.04%)
Oct 22, 2004
3.945
3.969
3.866
3.866
189,589
-0.10(-2.56%)
Oct 21, 2004
3.911
3.968
3.885
3.968
175,102
+0.04(+1.13%)
Oct 20, 2004
3.977
3.977
3.855
3.923
408,467
-0.05(-1.36%)
Oct 19, 2004
3.929
3.977
3.850
3.977
157,781
+0.07(+1.71%)
Oct 18, 2004
3.858
3.934
3.850
3.910
94,794
+0.03(+0.78%)
Oct 15, 2004
3.858
3.906
3.850
3.880
101,723
+0.03(+0.70%)
Oct 14, 2004
3.872
3.890
3.841
3.853
122,823
-0.00(-0.08%)
Oct 13, 2004
3.910
3.910
3.836
3.856
170,063
-0.02(-0.53%)
Oct 12, 2004
3.867
3.939
3.815
3.877
181,401
-0.04(-1.01%)
Oct 11, 2004
3.902
3.934
3.858
3.917
115,265
+0.00(+0.12%)
Oct 08, 2004
4.033
4.066
3.902
3.912
272,416
-0.14(-3.49%)
Oct 07, 2004
4.072
4.126
4.044
4.053
148,333
-0.07(-1.58%)
Oct 06, 2004
4.050
4.136
4.050
4.118
143,609
+0.01(+0.35%)
Oct 05, 2004
4.128
4.144
4.063
4.104
121,249
-0.04(-0.96%)
Oct 04, 2004
4.126
4.206
4.110
4.144
231,475
+0.03(+0.81%)
Oct 01, 2004
3.841
4.110
3.833
4.110
333,513
+0.23(+5.89%)
Sep 30, 2004
3.845
3.929
3.831
3.882
135,106
-0.02(-0.61%)
Sep 29, 2004
3.793
3.906
3.793
3.906
155,261
+0.06(+1.53%)
Sep 28, 2004
3.783
3.856
3.783
3.847
68,970
+0.04(+1.08%)
Sep 27, 2004
3.837
3.852
3.794
3.806
99,518
-0.04(-0.95%)
Sep 24, 2004
3.883
3.909
3.834
3.842
74,009
-0.07(-1.71%)
Sep 23, 2004
3.783
3.937
3.783
3.909
190,534
+0.07(+1.86%)
Sep 22, 2004
3.936
3.936
3.812
3.837
125,973
-0.10(-2.58%)
Sep 21, 2004
3.894
3.945
3.837
3.939
158,726
+0.09(+2.27%)
Sep 20, 2004
3.882
3.888
3.826
3.852
55,743
-0.03(-0.66%)
Sep 17, 2004
4.010
4.010
3.826
3.877
264,543
+0.00(+0.08%)
Sep 16, 2004
3.890
3.890
3.842
3.874
145,813
+0.01(+0.33%)
Sep 15, 2004
3.969
3.969
3.828
3.861
130,382
-0.10(-2.60%)
Sep 14, 2004
3.921
3.964
3.894
3.964
76,213
+0.02(+0.40%)
Sep 13, 2004
3.907
3.968
3.875
3.948
122,823
+0.01(+0.32%)
Sep 10, 2004
3.933
3.955
3.872
3.936
83,142
-0.01(-0.36%)
Sep 09, 2004
3.910
3.994
3.812
3.950
182,660
+0.08(+1.97%)
Sep 08, 2004
3.896
3.952
3.855
3.874
126,917
-0.06(-1.49%)
Sep 07, 2004
3.810
3.952
3.810
3.933
152,427
+0.09(+2.44%)
Sep 03, 2004
3.844
3.898
3.787
3.839
85,661
+0.00(+0.04%)
Sep 02, 2004
3.752
3.866
3.752
3.837
131,641
+0.05(+1.43%)
Sep 01, 2004
3.699
3.898
3.699
3.783
294,147
+0.08(+2.10%)
Aug 31, 2004
3.696
3.740
3.628
3.706
109,281
+0.00(+0.00%)
Aug 30, 2004
3.736
3.769
3.660
3.706
128,807
-0.05(-1.35%)
Aug 27, 2004
3.713
3.779
3.699
3.756
104,557
+0.00(+0.13%)
Aug 26, 2004
3.664
3.774
3.664
3.752
224,232
+0.05(+1.42%)
Aug 25, 2004
3.699
3.726
3.667
3.699
185,180
-0.03(-0.94%)
Aug 24, 2004
3.764
3.766
3.710
3.734
227,696
+0.01(+0.34%)
Aug 23, 2004
3.755
3.774
3.707
3.721
297,926
+0.00(+0.00%)
Aug 20, 2004
3.694
3.734
3.647
3.721
408,152
+0.05(+1.30%)
Aug 19, 2004
3.628
3.706
3.590
3.674
292,257
-0.03(-0.86%)
Aug 18, 2004
3.474
3.710
3.421
3.706
797,693
+0.14(+3.96%)
Aug 17, 2004
3.628
3.650
3.534
3.564
352,409
-0.01(-0.27%)
Aug 16, 2004
3.609
3.691
3.534
3.574
418,230
-0.03(-0.92%)
Aug 13, 2004
3.775
3.806
3.553
3.607
331,624
-0.07(-2.03%)
Aug 12, 2004
3.839
3.853
3.623
3.682
179,196
-0.20(-5.11%)
Aug 11, 2004
3.783
3.914
3.621
3.880
256,985
+0.13(+3.34%)
Aug 10, 2004
3.701
3.775
3.631
3.755
183,290
+0.06(+1.50%)
Aug 09, 2004
3.731
3.750
3.636
3.699
243,128
-0.06(-1.65%)
Aug 06, 2004
4.044
4.047
3.731
3.761
396,185
-0.30(-7.35%)
Aug 05, 2004
4.104
4.155
4.050
4.060
170,693
-0.04(-0.93%)
Aug 04, 2004
4.114
4.166
4.061
4.098
126,602
-0.05(-1.30%)
Aug 03, 2004
4.160
4.199
4.128
4.152
198,722
-0.03(-0.61%)
Aug 02, 2004
4.085
4.182
4.085
4.177
269,267
+0.07(+1.58%)
Jul 30, 2004
4.080
4.120
4.015
4.112
139,200
+0.06(+1.49%)
Jul 29, 2004
3.983
4.126
3.983
4.052
264,543
+0.04(+0.99%)
Jul 28, 2004
3.894
4.074
3.882
4.012
621,362
+0.07(+1.77%)
Jul 27, 2004
3.780
3.953
3.780
3.942
183,920
+0.11(+2.77%)
Jul 26, 2004
3.869
3.883
3.744
3.836
187,384
+0.02(+0.42%)
Jul 23, 2004
3.810
3.875
3.742
3.820
274,306
-0.01(-0.25%)
Jul 22, 2004
3.760
3.847
3.747
3.829
173,842
-0.03(-0.70%)
Jul 21, 2004
3.898
3.898
3.815
3.856
246,277
-0.03(-0.78%)
Jul 20, 2004
3.833
3.887
3.804
3.887
142,349
+0.05(+1.24%)
Jul 19, 2004
3.829
3.869
3.810
3.839
167,859
-0.02(-0.62%)
Jul 16, 2004
3.899
3.914
3.831
3.863
336,033
+0.03(+0.66%)
Jul 15, 2004
3.785
3.928
3.758
3.837
245,962
+0.02(+0.50%)
Jul 14, 2004
3.866
3.915
3.812
3.818
377,604
-0.10(-2.47%)
Jul 13, 2004
3.958
3.958
3.907
3.915
182,031
-0.01(-0.36%)
Jul 12, 2004
3.902
3.948
3.898
3.929
322,491
-0.01(-0.24%)
Jul 09, 2004
3.953
3.961
3.918
3.939
73,694
+0.02(+0.57%)
Jul 08, 2004
3.906
3.953
3.867
3.917
404,058
-0.02(-0.40%)
Jul 07, 2004
3.915
3.958
3.914
3.933
337,607
-0.02(-0.48%)
Jul 06, 2004
3.874
3.952
3.874
3.952
269,582
+0.05(+1.26%)
Jul 02, 2004
3.860
3.918
3.845
3.902
152,112
+0.02(+0.53%)
Jul 01, 2004
3.961
3.961
3.882
3.882
353,039
-0.08(-2.00%)
Jun 30, 2004
3.898
3.961
3.858
3.961
306,429
+0.07(+1.80%)
Jun 29, 2004
3.810
3.904
3.742
3.891
316,507
+0.13(+3.37%)
Jun 28, 2004
3.812
3.812
3.726
3.764
261,079
-0.04(-1.17%)
Jun 25, 2004
3.771
3.826
3.707
3.809
411,617
+0.04(+1.01%)
Jun 24, 2004
3.760
3.779
3.701
3.771
251,001
+0.03(+0.85%)
Jun 23, 2004
3.653
3.780
3.653
3.739
251,001
+0.01(+0.38%)
Jun 22, 2004
3.653
3.767
3.653
3.725
188,644
-0.02(-0.51%)
Jun 21, 2004
3.656
3.766
3.656
3.744
141,719
+0.08(+2.21%)
Jun 18, 2004
3.763
3.788
3.652
3.663
363,117
-0.13(-3.31%)
Jun 17, 2004
3.834
3.885
3.731
3.788
296,666
-0.03(-0.87%)
Jun 16, 2004
3.729
3.834
3.721
3.821
237,774
+0.11(+3.08%)
Jun 15, 2004
3.769
3.771
3.660
3.707
262,653
+0.02(+0.52%)
Jun 14, 2004
3.728
3.769
3.688
3.688
218,248
-0.07(-1.82%)
Jun 10, 2004
3.748
3.790
3.709
3.756
210,060
+0.03(+0.85%)
Jun 09, 2004
3.802
3.802
3.715
3.725
180,771
-0.08(-2.21%)
Jun 08, 2004
3.715
3.810
3.701
3.809
423,584
+0.10(+2.57%)
Jun 07, 2004
3.652
3.750
3.652
3.713
231,160
+0.03(+0.82%)
Jun 04, 2004
3.783
3.783
3.660
3.683
222,342
-0.06(-1.57%)
Jun 03, 2004
3.731
3.747
3.691
3.742
251,001
-0.01(-0.17%)
Jun 02, 2004
3.702
3.777
3.685
3.748
295,091
-0.01(-0.25%)
Jun 01, 2004
3.752
3.758
3.667
3.758
405,318
+0.04(+1.20%)
May 28, 2004
3.731
3.769
3.679
3.713
482,791
-0.05(-1.27%)
May 27, 2004
3.567
3.775
3.567
3.761
637,108
+0.17(+4.82%)
May 26, 2004
3.401
3.604
3.363
3.588
1,608,676
-0.21(-5.44%)
May 25, 2004
3.501
3.810
3.501
3.794
418,545
+0.26(+7.37%)
May 24, 2004
3.526
3.561
3.477
3.534
151,167
+0.02(+0.45%)
May 21, 2004
3.529
3.556
3.471
3.518
154,002
+0.03(+0.73%)
May 20, 2004
3.540
3.540
3.456
3.493
223,602
-0.02(-0.45%)
May 19, 2004
3.437
3.604
3.437
3.509
510,190
+0.10(+2.79%)
May 18, 2004
3.367
3.413
3.350
3.413
234,939
+0.06(+1.85%)
May 17, 2004
3.323
3.364
3.245
3.352
326,270
+0.00(+0.05%)
May 14, 2004
3.426
3.442
3.334
3.350
239,978
-0.04(-1.22%)
May 13, 2004
3.425
3.425
3.340
3.391
242,498
+0.01(+0.28%)
May 12, 2004
3.374
3.399
3.263
3.382
373,825
+0.02(+0.61%)
May 11, 2004
3.356
3.413
3.337
3.361
330,049
+0.03(+1.05%)
May 10, 2004
3.336
3.364
3.312
3.326
356,818
-0.01(-0.38%)
May 07, 2004
3.350
3.432
3.329
3.339
409,727
-0.06(-1.73%)
May 06, 2004
3.471
3.471
3.340
3.398
528,457
-0.04(-1.11%)
May 05, 2004
3.396
3.471
3.396
3.436
122,508
+0.02(+0.46%)
May 04, 2004
3.420
3.513
3.378
3.420
302,965
+0.04(+1.32%)
May 03, 2004
3.371
3.440
3.339
3.375
650,021
+0.00(+0.14%)
Apr 30, 2004
3.477
3.477
3.353
3.371
253,205
-0.05(-1.49%)
Apr 29, 2004
3.471
3.547
3.415
3.421
197,462
-0.05(-1.42%)
Apr 28, 2004
3.579
3.599
3.439
3.471
389,256
-0.12(-3.45%)
Apr 27, 2004
3.575
3.650
3.555
3.594
221,712
+0.01(+0.35%)
Apr 26, 2004
3.602
3.675
3.536
3.582
212,579
-0.08(-2.25%)
Apr 23, 2004
3.729
3.744
3.633
3.664
351,149
-0.06(-1.49%)
Apr 22, 2004
3.663
3.733
3.663
3.720
156,836
+0.04(+1.08%)
Apr 21, 2004
3.731
3.731
3.586
3.680
313,043
-0.04(-0.98%)
Apr 20, 2004
3.691
3.791
3.685
3.717
373,825
-0.02(-0.64%)
Apr 19, 2004
3.683
3.748
3.656
3.740
239,033
+0.06(+1.55%)
Apr 16, 2004
3.706
3.729
3.683
3.683
382,328
-0.02(-0.64%)
Apr 15, 2004
3.693
3.780
3.685
3.707
432,717
-0.02(-0.64%)
Apr 14, 2004
3.729
3.777
3.701
3.731
308,004
-0.03(-0.89%)
Apr 13, 2004
3.761
3.825
3.702
3.764
959,285
-0.01(-0.17%)
Apr 12, 2004
3.788
3.818
3.699
3.771
203,761
+0.02(+0.51%)
Apr 08, 2004
3.793
3.806
3.685
3.752
407,207
-0.02(-0.51%)
Apr 07, 2004
3.826
3.826
3.679
3.771
377,289
+0.02(+0.51%)
Apr 06, 2004
3.812
3.812
3.682
3.752
396,500
-0.04(-0.96%)
Apr 05, 2004
3.758
3.814
3.717
3.788
247,537
+0.07(+2.01%)
Apr 02, 2004
3.682
3.725
3.652
3.713
295,721
+0.08(+2.14%)
Apr 01, 2004
3.561
3.652
3.561
3.636
290,367
+0.05(+1.46%)
Mar 31, 2004
3.602
3.634
3.572
3.583
149,907
-0.02(-0.53%)
Mar 30, 2004
3.544
3.602
3.529
3.602
207,855
+0.04(+1.07%)
Mar 29, 2004
3.540
3.594
3.540
3.564
283,124
+0.03(+0.81%)
Mar 26, 2004
3.588
3.604
3.523
3.536
156,521
-0.05(-1.29%)
Mar 25, 2004
3.506
3.604
3.498
3.582
292,257
+0.08(+2.17%)
Mar 24, 2004
3.469
3.517
3.456
3.506
418,860
+0.03(+0.82%)
Mar 23, 2004
3.448
3.493
3.413
3.477
319,341
+0.04(+1.06%)
Mar 22, 2004
3.577
3.598
3.405
3.440
434,292
-0.13(-3.60%)
Mar 19, 2004
3.633
3.694
3.533
3.569
306,744
-0.06(-1.71%)
Mar 18, 2004
3.650
3.710
3.572
3.631
366,896
-0.02(-0.52%)
Mar 17, 2004
3.567
3.667
3.567
3.650
234,939
+0.07(+2.09%)
Mar 16, 2004
3.520
3.625
3.513
3.575
291,942
+0.04(+1.08%)
Mar 15, 2004
3.740
3.740
3.496
3.537
568,768
-0.18(-4.79%)
Mar 12, 2004
3.612
3.715
3.572
3.715
373,825
+0.08(+2.09%)
Mar 11, 2004
3.661
3.729
3.617
3.639
476,178
-0.09(-2.47%)
Mar 10, 2004
3.691
3.785
3.691
3.731
423,584
-0.00(-0.04%)
Mar 09, 2004
3.769
3.806
3.672
3.733
345,166
-0.01(-0.21%)
Mar 08, 2004
3.845
3.845
3.731
3.740
308,004
-0.03(-0.93%)
Mar 05, 2004
3.779
3.829
3.740
3.775
156,836
-0.00(-0.08%)
Mar 04, 2004
3.839
3.890
3.737
3.779
258,559
-0.07(-1.69%)
Mar 03, 2004
3.874
3.874
3.709
3.844
245,962
+0.02(+0.41%)
Mar 02, 2004
3.966
3.968
3.818
3.828
678,365
-0.12(-2.94%)
Mar 01, 2004
3.779
3.956
3.731
3.944
452,558
+0.20(+5.48%)
Feb 27, 2004
3.740
3.775
3.707
3.739
256,985
-0.01(-0.21%)
Feb 26, 2004
3.847
3.847
3.669
3.747
649,706
-0.07(-1.87%)
Feb 25, 2004
3.747
3.818
3.733
3.818
262,968
+0.06(+1.61%)
Feb 24, 2004
3.890
3.890
3.731
3.758
283,754
-0.04(-1.13%)
Feb 23, 2004
3.850
3.944
3.782
3.801
699,150
-0.04(-0.95%)
Feb 20, 2004
3.775
3.969
3.652
3.837
964,323
+0.06(+1.64%)
Feb 19, 2004
4.025
4.058
3.755
3.775
788,276
-0.24(-6.01%)
Feb 18, 2004
4.215
4.255
3.890
4.017
1,402,395
-0.26(-6.05%)
Feb 17, 2004
4.233
4.277
4.214
4.276
842,130
+0.04(+1.01%)
Feb 13, 2004
4.263
4.283
4.199
4.233
1,041,797
-0.07(-1.55%)
Feb 12, 2004
4.314
4.366
4.263
4.299
5,121,435
+0.02(+0.52%)
Feb 11, 2004
4.229
4.277
4.183
4.277
712,062
+0.08(+1.89%)
Feb 10, 2004
4.066
4.310
4.033
4.198
933,145
+0.13(+3.24%)
Feb 09, 2004
3.875
4.088
3.875
4.066
669,546
+0.11(+2.76%)
Feb 06, 2004
3.950
3.985
3.850
3.957
581,050
+0.03(+0.81%)
Feb 05, 2004
3.858
3.947
3.810
3.925
1,489,946
+0.27(+7.29%)
Feb 04, 2004
3.617
3.698
3.509
3.658
547,667
+0.01(+0.31%)
Feb 03, 2004
3.652
3.688
3.591
3.646
339,812
+0.04(+1.18%)
Feb 02, 2004
3.601
3.666
3.574
3.604
730,328
-0.03(-0.74%)
Jan 30, 2004
3.794
3.794
3.617
3.631
409,097
-0.14(-3.71%)
Jan 29, 2004
3.688
3.783
3.655
3.771
686,553
+0.10(+2.68%)
Jan 28, 2004
3.823
3.850
3.617
3.672
818,510
-0.17(-4.50%)
Jan 27, 2004
3.926
4.001
3.810
3.845
379,178
-0.12(-2.93%)
Jan 26, 2004
3.971
3.990
3.725
3.961
872,048
-0.13(-3.22%)
Jan 23, 2004
4.220
4.245
3.991
4.093
713,637
-0.13(-3.08%)
Jan 22, 2004
4.276
4.287
4.207
4.223
484,366
-0.05(-1.19%)
Jan 21, 2004
4.326
4.358
4.252
4.274
326,900
-0.09(-2.00%)
Jan 20, 2004
4.299
4.364
4.209
4.361
655,374
+0.06(+1.44%)
Jan 16, 2004
4.220
4.309
4.183
4.299
434,292
+0.10(+2.38%)
Jan 15, 2004
4.207
4.271
4.144
4.199
367,992
+0.00(+0.04%)
Jan 14, 2004
4.223
4.287
4.172
4.198
346,095
-0.00(-0.12%)
Jan 13, 2004
4.342
4.342
4.144
4.202
638,715
-0.12(-2.72%)
Jan 12, 2004
4.376
4.382
4.271
4.320
363,482
+0.08(+1.95%)
Jan 09, 2004
4.263
4.277
4.214
4.237
280,794
+0.01(+0.19%)
Jan 08, 2004
4.255
4.255
4.145
4.229
339,418
+0.03(+0.79%)
Jan 07, 2004
4.195
4.282
4.195
4.196
356,484
+0.02(+0.49%)
Jan 06, 2004
4.191
4.299
4.158
4.176
633,329
-0.05(-1.09%)
Jan 05, 2004
4.214
4.406
4.191
4.222
1,067,621
+0.12(+2.90%)
Jan 02, 2004
4.072
4.191
3.993
4.102
389,571
+0.11(+2.74%)
Dec 31, 2003
4.074
4.128
3.990
3.993
366,896
-0.05(-1.33%)
Dec 30, 2003
4.160
4.207
4.025
4.047
680,333
-0.16(-3.77%)
Dec 29, 2003
4.247
4.247
4.128
4.206
690,219
+0.11(+2.59%)
Dec 26, 2003
3.985
4.123
3.931
4.099
293,407
+0.14(+3.61%)
Dec 24, 2003
3.945
4.001
3.909
3.956
254,122
+0.03(+0.89%)
Dec 23, 2003
3.915
3.961
3.866
3.921
401,435
-0.04(-0.92%)
Dec 22, 2003
3.969
3.969
3.788
3.958
500,018
+0.11(+2.76%)
Dec 19, 2003
3.969
3.969
3.828
3.852
716,188
-0.06(-1.58%)
Dec 18, 2003
3.982
3.982
3.855
3.914
915,603
-0.04(-1.08%)
Dec 17, 2003
4.072
4.088
3.777
3.956
1,014,647
+0.00(+0.08%)
Dec 16, 2003
3.806
4.048
3.771
3.953
1,786,058
+0.27(+7.37%)
Dec 15, 2003
3.721
3.891
3.339
3.682
1,956,557
+0.40(+12.35%)
Dec 12, 2003
3.255
3.277
3.202
3.277
190,950
+0.03(+1.08%)
Dec 11, 2003
3.091
3.267
3.091
3.242
238,718
+0.11(+3.39%)
Dec 10, 2003
3.272
3.272
3.118
3.136
314,535
-0.06(-1.79%)
Dec 09, 2003
3.171
3.294
3.161
3.193
444,322
-0.04(-1.28%)
Dec 08, 2003
3.201
3.259
3.185
3.234
446,741
+0.00(+0.05%)
Dec 05, 2003
3.136
3.223
3.112
3.232
537,690
+0.10(+3.09%)
Dec 04, 2003
3.144
3.151
3.056
3.136
593,937
+0.04(+1.44%)
Dec 03, 2003
3.018
3.144
3.018
3.091
484,725
+0.08(+2.80%)
Dec 02, 2003
3.004
3.155
2.956
3.007
513,500
-0.07(-2.42%)
Dec 01, 2003
2.915
3.086
2.915
3.082
804,155
+0.13(+4.58%)
Nov 28, 2003
2.910
2.964
2.902
2.947
107,842
+0.03(+0.87%)
Nov 26, 2003
2.939
2.956
2.823
2.921
362,090
-0.01(-0.38%)
Nov 25, 2003
2.936
2.937
2.861
2.932
301,384
+0.02(+0.71%)
Nov 24, 2003
2.912
2.937
2.890
2.912
759,526
+0.06(+2.17%)
Nov 21, 2003
2.834
2.855
2.786
2.850
421,657
+0.03(+1.24%)
Nov 20, 2003
2.842
2.842
2.778
2.815
730,196
-0.00(-0.06%)
Nov 19, 2003
2.724
2.913
2.699
2.816
2,536,011
+0.33(+13.50%)
Nov 18, 2003
2.443
2.534
2.421
2.481
430,405
+0.02(+0.64%)
Nov 17, 2003
2.383
2.477
2.381
2.466
138,167
+0.08(+3.33%)
Nov 14, 2003
2.445
2.458
2.386
2.386
161,160
-0.05(-2.08%)
Nov 13, 2003
2.389
2.462
2.370
2.437
121,752
+0.05(+2.13%)
Nov 12, 2003
2.389
2.413
2.343
2.386
206,438
+0.02(+0.80%)
Nov 11, 2003
2.501
2.545
2.321
2.367
364,698
-0.11(-4.36%)
Nov 10, 2003
2.524
2.524
2.459
2.475
144,324
-0.04(-1.64%)
Nov 07, 2003
2.483
2.524
2.480
2.516
191,309
+0.06(+2.46%)
Nov 06, 2003
2.404
2.470
2.404
2.456
188,792
+0.05(+2.11%)
Nov 05, 2003
2.375
2.437
2.375
2.405
135,868
+0.00(+0.07%)
Nov 04, 2003
2.426
2.432
2.378
2.404
191,302
-0.04(-1.76%)
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.