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
Discover Financial Services
(NY:
DFS
)
122.66
+1.55 (+1.28%)
Official Closing 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 (%)
Nov 28, 2003
10.75
10.86
10.75
10.81
19,867
+0.11(+1.00%)
Nov 26, 2003
10.94
10.98
10.69
10.70
61,694
-0.16(-1.48%)
Nov 25, 2003
10.94
10.94
10.83
10.86
72,935
+0.00(+0.00%)
Nov 24, 2003
10.80
10.94
10.80
10.86
59,995
+0.09(+0.85%)
Nov 21, 2003
10.82
10.82
10.75
10.77
22,873
+0.01(+0.07%)
Nov 20, 2003
10.71
10.79
10.66
10.76
51,106
+0.19(+1.81%)
Nov 19, 2003
10.60
10.77
10.40
10.57
37,121
-0.02(-0.22%)
Nov 18, 2003
10.83
10.83
10.60
10.60
33,722
-0.19(-1.77%)
Nov 17, 2003
10.52
10.86
10.44
10.79
29,801
+0.00(+0.00%)
Nov 14, 2003
10.95
10.95
10.79
10.79
27,318
-0.14(-1.26%)
Nov 13, 2003
11.02
11.02
10.85
10.93
32,154
-0.14(-1.24%)
Nov 12, 2003
10.86
11.11
10.83
11.06
76,594
+0.20(+1.83%)
Nov 11, 2003
10.60
10.89
10.60
10.86
56,465
+0.24(+2.31%)
Nov 10, 2003
10.52
10.70
10.52
10.62
38,689
+0.10(+0.95%)
Nov 07, 2003
10.52
10.70
10.50
10.52
24,181
-0.19(-1.79%)
Nov 06, 2003
10.71
10.71
10.71
10.71
67,576
+0.04(+0.36%)
Nov 05, 2003
10.86
10.70
10.62
10.67
45,225
+0.04(+0.36%)
Nov 04, 2003
10.86
10.86
10.62
10.63
83,261
-0.27(-2.46%)
Nov 03, 2003
10.81
10.94
10.81
10.90
76,875
+0.15(+1.42%)
Oct 31, 2003
10.83
10.93
10.71
10.75
57,772
+0.13(+1.22%)
Oct 30, 2003
10.14
10.62
10.14
10.62
163,908
+0.68(+6.85%)
Oct 29, 2003
9.961
10.18
9.938
9.938
42,610
-0.05(-0.46%)
Oct 28, 2003
10.21
10.25
10.13
9.984
32,546
-0.19(-1.88%)
Oct 27, 2003
10.02
10.25
10.02
10.18
18,429
+0.18(+1.76%)
Oct 24, 2003
10.11
10.14
9.984
9.999
36,728
-0.11(-1.06%)
Oct 23, 2003
10.18
10.19
10.05
10.11
33,722
-0.11(-1.05%)
Oct 22, 2003
10.29
10.31
10.21
10.21
39,212
-0.11(-1.11%)
Oct 21, 2003
10.36
10.39
10.30
10.33
27,840
-0.04(-0.37%)
Oct 20, 2003
10.45
10.45
10.28
10.37
21,828
-0.08(-0.81%)
Oct 17, 2003
10.54
10.54
10.38
10.45
47,839
-0.12(-1.16%)
Oct 16, 2003
10.54
10.63
10.54
10.57
33,330
+0.02(+0.22%)
Oct 15, 2003
10.57
10.70
10.48
10.55
29,670
-0.06(-0.58%)
Oct 14, 2003
10.56
10.67
10.52
10.61
29,670
+0.05(+0.51%)
Oct 13, 2003
10.44
10.66
10.44
10.56
51,760
+0.15(+1.40%)
Oct 10, 2003
10.37
10.46
10.30
10.41
59,341
+0.05(+0.44%)
Oct 09, 2003
10.17
10.38
10.14
10.37
1,091,151
+0.12(+1.19%)
Oct 08, 2003
10.42
10.42
10.24
10.24
107,049
-0.20(-1.90%)
Oct 07, 2003
10.39
10.47
10.33
10.44
71,105
-0.05(-0.44%)
Oct 06, 2003
10.40
10.53
10.40
10.49
26,272
+0.05(+0.44%)
Oct 03, 2003
10.40
10.49
10.31
10.44
59,733
+0.23(+2.25%)
Oct 02, 2003
10.27
10.27
10.21
10.21
39,996
+0.13(+1.29%)
Oct 01, 2003
9.724
10.15
9.724
10.08
38,689
+0.37(+3.78%)
Sep 30, 2003
9.854
9.869
9.716
9.716
35,421
-0.15(-1.55%)
Sep 29, 2003
9.678
9.900
9.678
9.869
50,322
+0.15(+1.57%)
Sep 26, 2003
9.831
9.831
9.647
9.716
46,924
-0.16(-1.63%)
Sep 25, 2003
10.02
10.02
9.869
9.877
43,395
-0.15(-1.45%)
Sep 24, 2003
10.01
10.05
9.908
10.02
148,615
+0.02(+0.15%)
Sep 23, 2003
9.762
9.984
9.647
10.01
31,762
+0.19(+1.95%)
Sep 22, 2003
10.26
10.26
9.808
9.816
50,453
-0.49(-4.75%)
Sep 19, 2003
10.28
10.33
10.22
10.31
32,938
-0.02(-0.15%)
Sep 18, 2003
10.25
10.33
10.25
10.32
35,291
+0.11(+1.12%)
Sep 17, 2003
10.33
10.37
10.18
10.21
26,795
-0.12(-1.19%)
Sep 16, 2003
10.14
10.40
10.18
10.33
46,662
+0.18(+1.81%)
Sep 15, 2003
10.14
10.24
10.14
10.14
27,056
-0.03(-0.30%)
Sep 12, 2003
10.08
10.21
10.02
10.18
23,135
+0.10(+0.99%)
Sep 11, 2003
10.07
10.18
10.05
10.08
48,623
-0.01(-0.08%)
Sep 10, 2003
10.33
10.33
10.06
10.08
60,648
-0.24(-2.37%)
Sep 09, 2003
10.57
10.61
10.29
10.33
85,352
-0.19(-1.82%)
Sep 08, 2003
10.65
10.71
10.50
10.52
61,171
-0.16(-1.50%)
Sep 05, 2003
10.65
10.70
10.54
10.68
56,465
-0.01(-0.07%)
Sep 04, 2003
10.50
10.70
10.46
10.69
50,191
+0.20(+1.90%)
Sep 03, 2003
10.58
10.61
10.49
10.49
114,631
-0.08(-0.80%)
Sep 02, 2003
10.71
10.75
10.57
10.57
170,181
-0.06(-0.58%)
Aug 29, 2003
10.48
10.71
10.37
10.63
82,476
+0.11(+1.02%)
Aug 28, 2003
10.52
10.56
10.49
10.53
29,278
-0.03(-0.29%)
Aug 27, 2003
10.56
10.60
10.53
10.56
30,324
-0.04(-0.36%)
Aug 26, 2003
10.40
10.60
10.35
10.60
25,357
+0.17(+1.61%)
Aug 25, 2003
10.34
10.55
10.34
10.43
22,481
+0.06(+0.59%)
Aug 22, 2003
10.63
10.63
10.34
10.37
32,546
-0.27(-2.52%)
Aug 21, 2003
10.67
10.67
10.52
10.63
37,905
+0.00(+0.00%)
Aug 20, 2003
10.60
10.67
10.56
10.63
22,089
-0.01(-0.07%)
Aug 19, 2003
10.56
10.70
10.53
10.64
85,875
+0.05(+0.43%)
Aug 18, 2003
10.57
10.96
10.44
10.60
40,650
+0.03(+0.29%)
Aug 15, 2003
10.48
10.63
10.44
10.57
11,240
+0.12(+1.17%)
Aug 14, 2003
10.40
10.45
10.37
10.44
24,834
+0.00(+0.00%)
Aug 13, 2003
10.50
10.56
10.40
10.44
48,231
-0.04(-0.37%)
Aug 12, 2003
10.34
10.54
10.34
10.48
70,059
+0.11(+1.11%)
Aug 11, 2003
10.33
10.50
10.25
10.37
42,741
+0.02(+0.22%)
Aug 08, 2003
10.40
10.40
10.24
10.34
36,336
+0.00(+0.00%)
Aug 07, 2003
10.48
10.48
10.34
10.34
95,024
-0.18(-1.74%)
Aug 06, 2003
10.53
10.58
10.52
10.53
162,600
+0.01(+0.07%)
Aug 05, 2003
10.60
10.60
10.52
10.52
59,864
+0.00(+0.00%)
Aug 04, 2003
10.52
10.60
10.52
10.52
65,876
-0.02(-0.15%)
Aug 01, 2003
10.60
10.62
10.52
10.53
63,524
-0.10(-0.94%)
Jul 31, 2003
11.17
11.17
10.48
10.63
259,586
-1.26(-10.61%)
Jul 30, 2003
11.63
11.94
11.47
11.90
82,607
+0.31(+2.64%)
Jul 29, 2003
11.48
11.59
11.40
11.59
42,610
+0.12(+1.07%)
Jul 28, 2003
11.67
11.73
11.36
11.47
102,083
-0.22(-1.90%)
Jul 25, 2003
11.80
11.82
11.49
11.69
48,362
-0.15(-1.23%)
Jul 24, 2003
11.90
11.94
11.82
11.84
28,494
-0.03(-0.26%)
Jul 23, 2003
11.94
11.94
11.86
11.87
23,266
-0.05(-0.39%)
Jul 22, 2003
11.78
11.97
11.77
11.91
52,544
+0.19(+1.63%)
Jul 21, 2003
11.94
11.94
11.69
11.72
51,891
-0.21(-1.79%)
Jul 18, 2003
11.77
11.94
11.74
11.94
13,985
+0.17(+1.43%)
Jul 17, 2003
11.97
11.97
11.71
11.77
35,291
-0.23(-1.91%)
Jul 16, 2003
11.86
12.00
11.80
12.00
38,951
+0.10(+0.84%)
Jul 15, 2003
11.94
12.01
11.77
11.90
69,144
+0.04(+0.32%)
Jul 14, 2003
12.01
12.03
11.78
11.86
129,139
-0.13(-1.08%)
Jul 11, 2003
11.80
12.00
11.80
11.99
73,719
+0.20(+1.69%)
Jul 10, 2003
11.84
11.86
11.54
11.79
264,422
-0.08(-0.71%)
Jul 09, 2003
12.06
12.06
11.86
11.87
166,783
-0.16(-1.33%)
Jul 08, 2003
11.82
12.04
11.82
12.03
74,372
+0.20(+1.68%)
Jul 07, 2003
11.61
11.86
11.58
11.84
98,031
+0.24(+2.04%)
Jul 03, 2003
11.74
11.74
11.57
11.60
99,861
-0.18(-1.56%)
Jul 02, 2003
11.56
11.80
11.56
11.78
109,794
+0.22(+1.92%)
Jul 01, 2003
11.75
11.75
11.37
11.56
149,137
-0.17(-1.43%)
Jun 30, 2003
11.28
11.73
11.28
11.73
403,365
+0.44(+3.93%)
Jun 27, 2003
11.28
11.38
11.13
11.28
56,988
-0.04(-0.34%)
Jun 26, 2003
11.02
11.36
11.02
11.32
119,467
+0.30(+2.71%)
Jun 25, 2003
10.98
11.09
10.98
11.02
30,324
+0.04(+0.35%)
Jun 24, 2003
10.99
11.09
10.98
10.99
45,355
+0.00(+0.00%)
Jun 23, 2003
11.02
11.12
10.89
10.99
123,780
+0.05(+0.42%)
Jun 20, 2003
10.92
11.05
10.90
10.94
142,471
+0.08(+0.70%)
Jun 19, 2003
10.79
10.96
10.75
10.86
147,438
+0.15(+1.43%)
Jun 18, 2003
10.29
10.75
10.26
10.71
66,399
+0.44(+4.32%)
Jun 17, 2003
10.10
10.28
10.06
10.27
83,653
+0.21(+2.05%)
Jun 16, 2003
9.816
10.10
9.793
10.06
97,377
+0.21(+2.10%)
Jun 13, 2003
9.946
9.984
9.831
9.854
37,121
-0.08(-0.77%)
Jun 12, 2003
9.877
9.946
9.877
9.931
93,325
+0.05(+0.54%)
Jun 11, 2003
9.908
9.938
9.839
9.877
31,892
-0.05(-0.54%)
Jun 10, 2003
9.755
9.976
9.747
9.931
70,713
+0.21(+2.12%)
Jun 09, 2003
9.678
9.808
9.594
9.724
47,447
+0.02(+0.16%)
Jun 06, 2003
9.678
9.716
9.655
9.709
119,597
+0.08(+0.79%)
Jun 05, 2003
9.640
9.716
9.563
9.632
77,248
+0.01(+0.08%)
Jun 04, 2003
9.517
9.640
9.494
9.624
119,205
+0.11(+1.13%)
Jun 03, 2003
9.349
9.525
9.296
9.517
104,827
+0.18(+1.97%)
Jun 02, 2003
9.181
9.410
9.181
9.334
74,634
+0.12(+1.33%)
May 30, 2003
9.311
9.318
9.028
9.211
197,630
-0.02(-0.25%)
May 29, 2003
8.989
9.525
8.989
9.234
177,109
+0.29(+3.25%)
May 28, 2003
8.752
8.951
8.752
8.944
92,279
+0.20(+2.27%)
May 27, 2003
8.814
8.814
8.714
8.745
58,165
-0.02(-0.17%)
May 23, 2003
8.645
8.798
8.607
8.760
25,488
+0.08(+0.88%)
May 22, 2003
8.569
8.683
8.569
8.683
18,168
+0.08(+0.98%)
May 21, 2003
8.569
8.714
8.224
8.599
64,439
+0.07(+0.81%)
May 20, 2003
8.729
8.913
8.439
8.530
58,295
-0.20(-2.28%)
May 19, 2003
8.722
8.829
8.706
8.729
52,021
+0.05(+0.53%)
May 16, 2003
9.028
9.173
8.683
8.683
102,998
-0.37(-4.06%)
May 15, 2003
8.951
9.104
8.882
9.051
37,382
+0.11(+1.28%)
May 14, 2003
9.104
9.104
8.829
8.936
63,132
-0.17(-1.85%)
May 13, 2003
9.143
9.143
9.066
9.104
32,023
-0.08(-0.83%)
May 12, 2003
8.913
9.234
8.913
9.181
63,001
+0.23(+2.56%)
May 09, 2003
9.028
9.028
8.791
8.951
177,109
-0.08(-0.85%)
May 08, 2003
8.989
9.058
8.852
9.028
30,062
+0.00(+0.00%)
May 07, 2003
9.181
9.181
8.722
9.028
89,796
-0.15(-1.67%)
May 06, 2003
9.540
9.640
9.181
9.181
132,407
-0.40(-4.15%)
May 05, 2003
9.594
9.670
9.487
9.579
109,010
-0.01(-0.08%)
May 02, 2003
9.410
9.586
9.410
9.586
100,383
+0.11(+1.21%)
May 01, 2003
9.372
9.602
9.196
9.471
180,377
+0.44(+4.92%)
Apr 30, 2003
8.569
9.028
8.569
9.028
201,421
+0.50(+5.83%)
Apr 29, 2003
7.788
8.722
7.788
8.530
319,712
+0.78(+10.07%)
Apr 28, 2003
7.834
8.033
7.697
7.750
59,864
-0.01(-0.10%)
Apr 25, 2003
7.727
7.804
7.681
7.758
23,396
+0.07(+0.90%)
Apr 24, 2003
7.941
8.018
7.651
7.689
46,662
-0.23(-2.90%)
Apr 23, 2003
8.033
8.087
7.918
7.918
18,821
-0.08(-0.96%)
Apr 22, 2003
7.765
8.071
7.765
7.995
30,847
+0.18(+2.35%)
Apr 21, 2003
7.651
7.827
7.628
7.811
52,413
+0.19(+2.51%)
Apr 17, 2003
7.689
7.697
7.566
7.620
88,620
-0.06(-0.80%)
Apr 16, 2003
7.834
7.834
7.651
7.681
22,873
-0.16(-2.05%)
Apr 15, 2003
7.689
7.842
7.666
7.842
29,540
+0.19(+2.50%)
Apr 14, 2003
7.620
7.765
7.620
7.651
33,853
+0.05(+0.70%)
Apr 11, 2003
7.628
7.643
7.459
7.597
22,481
+0.00(+0.00%)
Apr 10, 2003
7.551
7.643
7.551
7.597
22,481
+0.05(+0.61%)
Apr 09, 2003
7.498
7.589
7.475
7.551
101,298
+0.08(+1.13%)
Apr 08, 2003
7.536
7.536
7.459
7.467
73,719
-0.09(-1.21%)
Apr 07, 2003
7.498
7.666
7.498
7.559
24,311
+0.12(+1.65%)
Apr 04, 2003
7.505
7.544
7.421
7.436
61,302
-0.06(-0.82%)
Apr 03, 2003
7.651
7.651
7.368
7.498
55,681
-0.15(-2.00%)
Apr 02, 2003
7.689
7.689
7.612
7.651
25,618
-0.03(-0.40%)
Apr 01, 2003
7.574
7.689
7.513
7.681
25,880
+0.17(+2.24%)
Mar 31, 2003
7.651
7.689
7.459
7.513
87,835
-0.14(-1.80%)
Mar 28, 2003
7.697
7.704
7.628
7.651
60,909
-0.04(-0.50%)
Mar 27, 2003
7.612
7.880
7.612
7.689
58,295
+0.06(+0.80%)
Mar 26, 2003
7.651
7.689
7.605
7.628
81,954
-0.02(-0.30%)
Mar 25, 2003
7.635
7.689
7.628
7.651
45,747
+0.00(+0.00%)
Mar 24, 2003
7.612
7.765
7.605
7.651
68,098
+0.02(+0.20%)
Mar 21, 2003
7.727
7.834
7.612
7.635
92,802
-0.02(-0.20%)
Mar 20, 2003
7.689
7.750
7.612
7.651
58,818
-0.11(-1.48%)
Mar 19, 2003
7.804
7.842
7.498
7.765
215,668
+0.11(+1.40%)
Mar 18, 2003
8.416
8.492
7.498
7.658
214,753
-1.09(-12.50%)
Mar 17, 2003
8.377
8.752
8.377
8.752
42,349
+0.37(+4.47%)
Mar 14, 2003
8.530
8.530
8.301
8.377
120,905
-0.08(-0.91%)
Mar 13, 2003
8.125
8.492
8.048
8.454
47,708
+0.34(+4.25%)
Mar 12, 2003
8.339
8.354
8.110
8.110
49,276
-0.18(-2.21%)
Mar 11, 2003
8.339
8.530
8.286
8.293
15,554
-0.02(-0.18%)
Mar 10, 2003
8.301
8.416
8.263
8.309
34,637
-0.03(-0.37%)
Mar 07, 2003
8.301
8.500
8.270
8.339
14,247
+0.01(+0.09%)
Mar 06, 2003
8.492
8.569
8.301
8.332
18,168
-0.17(-1.98%)
Mar 05, 2003
8.737
8.737
8.423
8.500
24,311
-0.24(-2.71%)
Mar 04, 2003
8.798
8.821
8.729
8.737
23,396
-0.13(-1.47%)
Mar 03, 2003
8.416
8.875
8.416
8.867
29,540
+0.45(+5.36%)
Feb 28, 2003
8.492
8.530
8.416
8.416
23,919
-0.08(-0.90%)
Feb 27, 2003
8.454
8.530
8.263
8.492
73,065
+0.11(+1.37%)
Feb 26, 2003
8.722
8.760
8.339
8.377
96,462
-0.34(-3.95%)
Feb 25, 2003
8.806
8.806
8.630
8.722
39,996
-0.15(-1.64%)
Feb 24, 2003
9.104
9.104
8.814
8.867
51,368
-0.29(-3.17%)
Feb 21, 2003
8.683
9.334
8.683
9.158
241,548
+0.64(+7.55%)
Feb 20, 2003
8.339
8.569
8.324
8.515
69,667
+0.18(+2.11%)
Feb 19, 2003
8.783
8.783
8.278
8.339
79,209
-0.45(-5.13%)
Feb 18, 2003
8.454
8.791
8.454
8.791
30,193
+0.39(+4.64%)
Feb 14, 2003
8.408
8.683
8.400
8.400
44,179
+0.02(+0.18%)
Feb 13, 2003
8.416
8.439
8.324
8.385
14,770
-0.05(-0.63%)
Feb 12, 2003
8.492
8.538
8.423
8.439
34,899
-0.05(-0.63%)
Feb 11, 2003
8.416
8.538
8.339
8.492
17,122
+0.00(+0.00%)
Feb 10, 2003
8.431
8.492
8.316
8.492
40,388
+0.06(+0.73%)
Feb 07, 2003
8.722
8.752
8.431
8.431
33,461
-0.33(-3.76%)
Feb 06, 2003
8.974
8.989
8.645
8.760
77,640
-0.21(-2.30%)
Feb 05, 2003
9.104
9.104
8.875
8.967
29,932
-0.18(-1.92%)
Feb 04, 2003
8.989
9.211
8.905
9.143
30,454
+0.10(+1.10%)
Feb 03, 2003
9.143
9.150
8.967
9.043
15,684
-0.07(-0.76%)
Jan 31, 2003
8.913
9.143
8.875
9.112
23,527
+0.18(+2.06%)
Jan 30, 2003
9.143
9.173
8.913
8.928
27,448
-0.14(-1.52%)
Jan 29, 2003
9.066
9.181
8.989
9.066
33,853
-0.04(-0.42%)
Jan 28, 2003
9.035
9.250
9.035
9.104
45,355
+0.07(+0.76%)
Jan 27, 2003
9.487
9.487
8.982
9.035
58,034
-0.45(-4.76%)
Jan 24, 2003
9.563
9.686
9.487
9.487
46,009
-0.10(-1.04%)
Jan 23, 2003
9.793
9.793
9.517
9.586
49,799
-0.24(-2.49%)
Jan 22, 2003
9.778
9.923
9.755
9.831
21,436
-0.02(-0.23%)
Jan 21, 2003
10.06
10.06
9.793
9.854
23,266
-0.24(-2.42%)
Jan 17, 2003
10.07
10.20
9.869
10.10
16,730
+0.02(+0.15%)
Jan 16, 2003
9.915
10.12
9.915
10.08
12,547
+0.18(+1.78%)
Jan 15, 2003
9.984
9.984
9.831
9.908
11,633
-0.04(-0.38%)
Jan 14, 2003
10.09
10.09
9.892
9.946
21,828
-0.15(-1.44%)
Jan 13, 2003
10.05
10.21
9.724
10.09
37,774
+0.05(+0.46%)
Jan 10, 2003
10.18
10.25
9.823
10.05
24,703
-0.17(-1.65%)
Jan 09, 2003
9.839
10.25
9.839
10.21
68,360
+0.39(+3.97%)
Jan 08, 2003
9.938
9.938
9.647
9.823
26,403
-0.12(-1.23%)
Jan 07, 2003
9.869
10.03
9.862
9.946
59,602
+0.05(+0.46%)
Jan 06, 2003
9.869
9.946
9.716
9.900
61,171
+0.06(+0.62%)
Jan 03, 2003
9.908
9.946
9.839
9.839
82,215
-0.11(-1.08%)
Jan 02, 2003
9.908
9.984
9.908
9.946
47,577
+0.08(+0.78%)
Dec 31, 2002
9.869
10.06
9.793
9.869
63,785
-0.05(-0.46%)
Dec 30, 2002
9.869
10.12
9.686
9.915
71,758
+0.08(+0.86%)
Dec 27, 2002
9.869
10.10
9.831
9.831
40,388
-0.15(-1.53%)
Dec 26, 2002
10.22
10.22
9.953
9.984
13,332
-0.22(-2.17%)
Dec 24, 2002
10.40
10.41
10.21
10.21
13,201
-0.26(-2.49%)
Dec 23, 2002
10.33
10.47
10.25
10.47
34,637
+0.10(+0.96%)
Dec 20, 2002
10.25
10.48
10.21
10.37
357,617
+0.12(+1.19%)
Dec 19, 2002
10.08
10.43
10.08
10.24
91,234
+0.16(+1.59%)
Dec 18, 2002
10.40
10.49
10.06
10.08
37,382
-0.24(-2.37%)
Dec 17, 2002
10.67
10.70
10.29
10.33
68,360
-0.34(-3.23%)
Dec 16, 2002
10.02
10.67
10.02
10.67
104,958
+0.67(+6.73%)
Dec 13, 2002
9.793
10.11
9.563
9.999
117,375
+0.17(+1.71%)
Dec 12, 2002
9.334
10.05
9.334
9.831
79,078
+0.54(+5.76%)
Dec 11, 2002
9.104
9.487
9.066
9.296
93,325
+0.27(+2.97%)
Dec 10, 2002
8.530
9.028
8.416
9.028
94,501
+0.50(+5.83%)
Dec 09, 2002
8.553
8.791
8.408
8.530
66,661
-0.10(-1.15%)
Dec 06, 2002
9.135
9.219
8.607
8.630
76,856
-0.58(-6.31%)
Dec 05, 2002
9.257
9.334
9.181
9.211
27,318
-0.08(-0.91%)
Dec 04, 2002
9.227
9.449
9.165
9.296
53,459
+0.15(+1.59%)
Dec 03, 2002
9.181
9.349
9.104
9.150
52,021
-0.18(-1.97%)
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.