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
Companhia Brasileira DE Distribuicao ADR
(NY:
CBD
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Apr 18, 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 30, 2004
11.12
11.35
11.12
11.16
599,067
+0.20(+1.84%)
Nov 29, 2004
11.15
11.20
10.95
10.95
371,692
-0.08(-0.71%)
Nov 26, 2004
11.01
11.10
10.95
11.03
76,736
+0.42(+3.93%)
Nov 24, 2004
10.55
10.70
10.55
10.61
126,440
+0.06(+0.56%)
Nov 23, 2004
10.71
10.71
10.53
10.55
207,755
-0.09(-0.82%)
Nov 22, 2004
10.64
10.76
10.59
10.64
156,960
+0.08(+0.74%)
Nov 19, 2004
10.65
10.71
10.52
10.56
473,498
-0.04(-0.35%)
Nov 18, 2004
11.01
11.04
10.54
10.60
394,800
-0.36(-3.30%)
Nov 17, 2004
11.07
11.15
10.92
10.96
380,630
-0.06(-0.50%)
Nov 16, 2004
11.23
11.23
11.01
11.02
650,515
-0.24(-2.12%)
Nov 15, 2004
11.05
11.28
11.05
11.26
272,065
+0.27(+2.46%)
Nov 12, 2004
10.85
11.03
10.76
10.99
234,787
-0.02(-0.21%)
Nov 11, 2004
10.97
11.01
10.88
11.01
291,249
+0.03(+0.29%)
Nov 10, 2004
10.92
11.03
10.91
10.98
740,332
+0.06(+0.55%)
Nov 09, 2004
10.96
10.96
10.87
10.92
397,416
-0.05(-0.42%)
Nov 08, 2004
10.99
11.01
10.89
10.96
383,682
-0.15(-1.36%)
Nov 05, 2004
11.15
11.19
10.90
11.11
555,031
-0.20(-1.78%)
Nov 04, 2004
11.19
11.36
11.10
11.32
427,500
-0.01(-0.12%)
Nov 03, 2004
11.25
11.36
11.25
11.33
865,246
+0.22(+1.94%)
Nov 02, 2004
10.89
11.45
10.89
11.11
454,314
+0.20(+1.81%)
Nov 01, 2004
10.92
10.96
10.86
10.92
314,139
+0.00(+0.00%)
Oct 29, 2004
10.80
10.98
10.80
10.92
368,204
+0.11(+1.06%)
Oct 28, 2004
10.78
10.89
10.71
10.80
456,058
+0.14(+1.29%)
Oct 27, 2004
10.46
10.77
10.46
10.67
194,021
+0.30(+2.92%)
Oct 26, 2004
10.44
10.44
10.27
10.36
183,993
-0.03(-0.31%)
Oct 25, 2004
10.48
10.49
10.29
10.39
151,728
-0.09(-0.83%)
Oct 22, 2004
10.56
10.56
10.45
10.48
352,290
-0.06(-0.61%)
Oct 21, 2004
10.50
10.62
10.40
10.55
479,166
+0.02(+0.17%)
Oct 20, 2004
10.13
10.53
10.13
10.53
629,805
+0.40(+3.94%)
Oct 19, 2004
9.917
10.24
9.871
10.13
782,406
+0.33(+3.32%)
Oct 18, 2004
9.991
9.991
9.803
9.803
130,146
-0.14(-1.43%)
Oct 15, 2004
9.569
10.11
9.569
9.945
584,897
+0.47(+4.99%)
Oct 14, 2004
9.408
9.537
9.408
9.472
111,616
-0.05(-0.53%)
Oct 13, 2004
9.656
9.656
9.495
9.523
74,120
-0.14(-1.42%)
Oct 12, 2004
9.725
9.725
9.638
9.660
48,832
-0.06(-0.66%)
Oct 11, 2004
9.720
9.766
9.720
9.725
66,490
-0.04(-0.42%)
Oct 08, 2004
9.725
9.816
9.564
9.766
192,495
+0.05(+0.52%)
Oct 07, 2004
9.794
9.986
9.688
9.716
128,402
-0.03(-0.33%)
Oct 06, 2004
9.784
9.789
9.711
9.748
252,009
-0.09(-0.93%)
Oct 05, 2004
9.771
9.881
9.656
9.839
243,071
+0.08(+0.80%)
Oct 04, 2004
9.601
9.766
9.601
9.761
221,489
+0.11(+1.19%)
Oct 01, 2004
9.445
9.647
9.385
9.647
172,002
+0.48(+5.20%)
Sep 30, 2004
8.977
9.312
8.968
9.170
543,695
+0.19(+2.15%)
Sep 29, 2004
9.018
9.018
8.959
8.977
298,007
-0.04(-0.41%)
Sep 28, 2004
8.991
9.050
8.963
9.014
382,592
-0.05(-0.51%)
Sep 27, 2004
9.128
9.128
9.037
9.060
252,009
+0.00(+0.00%)
Sep 24, 2004
9.092
9.206
9.014
9.060
211,025
+0.01(+0.15%)
Sep 23, 2004
9.266
9.344
8.954
9.046
571,817
-0.24(-2.62%)
Sep 22, 2004
9.353
9.454
9.220
9.289
75,646
-0.09(-0.98%)
Sep 21, 2004
9.477
9.537
9.372
9.381
487,014
-0.12(-1.26%)
Sep 20, 2004
9.527
9.610
9.495
9.500
209,281
+0.03(+0.34%)
Sep 17, 2004
9.445
9.573
9.440
9.468
351,418
+0.03(+0.34%)
Sep 16, 2004
9.541
9.633
9.266
9.436
299,315
-0.00(-0.05%)
Sep 15, 2004
9.564
9.729
9.417
9.440
389,786
-0.08(-0.82%)
Sep 14, 2004
9.706
9.725
9.518
9.518
156,960
-0.15(-1.52%)
Sep 13, 2004
9.849
9.849
9.660
9.665
40,112
-0.14(-1.45%)
Sep 10, 2004
9.890
9.890
9.771
9.807
132,980
+0.02(+0.23%)
Sep 09, 2004
9.587
9.816
9.587
9.784
191,623
+0.17(+1.81%)
Sep 08, 2004
9.404
9.674
9.358
9.610
355,778
+0.22(+2.29%)
Sep 07, 2004
9.422
9.463
9.385
9.394
65,182
-0.03(-0.29%)
Sep 03, 2004
9.491
9.624
9.394
9.422
85,456
-0.05(-0.48%)
Sep 02, 2004
9.436
9.550
9.376
9.468
167,424
+0.10(+1.08%)
Sep 01, 2004
9.220
9.537
9.220
9.367
129,710
-0.08(-0.87%)
Aug 31, 2004
9.816
9.830
9.326
9.449
318,499
-0.25(-2.60%)
Aug 30, 2004
9.537
9.702
9.422
9.702
136,468
+0.20(+2.12%)
Aug 27, 2004
9.422
9.537
9.422
9.500
132,108
+0.09(+0.93%)
Aug 26, 2004
9.541
9.569
9.234
9.413
538,245
-0.23(-2.38%)
Aug 25, 2004
9.702
9.716
9.605
9.642
490,938
-0.06(-0.61%)
Aug 24, 2004
9.679
9.771
9.679
9.702
312,177
+0.21(+2.17%)
Aug 23, 2004
9.633
9.881
9.495
9.495
564,841
-0.11(-1.10%)
Aug 20, 2004
9.390
9.601
9.335
9.601
346,404
+0.19(+2.00%)
Aug 19, 2004
9.101
9.431
9.101
9.413
655,965
+0.37(+4.11%)
Aug 18, 2004
8.853
9.064
8.766
9.041
273,809
+0.17(+1.86%)
Aug 17, 2004
8.798
8.940
8.798
8.876
124,696
+0.08(+0.89%)
Aug 16, 2004
8.697
8.807
8.624
8.798
220,617
+0.10(+1.16%)
Aug 13, 2004
8.844
8.945
8.679
8.697
426,846
-0.15(-1.66%)
Aug 12, 2004
8.651
8.876
8.624
8.844
397,634
+0.24(+2.83%)
Aug 11, 2004
8.569
8.624
8.459
8.601
417,690
+0.05(+0.59%)
Aug 10, 2004
8.601
8.679
8.509
8.550
304,765
+0.06(+0.76%)
Aug 09, 2004
8.509
8.537
8.394
8.486
147,150
+0.02(+0.27%)
Aug 06, 2004
8.376
8.486
8.362
8.463
149,330
+0.09(+1.10%)
Aug 05, 2004
8.706
8.706
8.372
8.372
371,256
-0.34(-3.90%)
Aug 04, 2004
8.734
8.761
8.693
8.711
599,721
+0.00(+0.00%)
Aug 03, 2004
8.734
8.734
8.683
8.711
287,979
+0.02(+0.26%)
Aug 02, 2004
8.642
8.757
8.633
8.688
339,427
+0.00(+0.00%)
Jul 30, 2004
8.738
8.794
8.670
8.688
480,910
-0.03(-0.32%)
Jul 29, 2004
8.784
8.835
8.688
8.716
383,900
+0.00(+0.00%)
Jul 28, 2004
8.615
8.752
8.564
8.716
686,703
+0.22(+2.54%)
Jul 27, 2004
8.298
8.523
8.294
8.500
544,567
+0.33(+4.10%)
Jul 26, 2004
8.133
8.211
8.050
8.165
222,579
-0.01(-0.17%)
Jul 23, 2004
8.170
8.353
8.151
8.179
52,756
+0.07(+0.91%)
Jul 22, 2004
8.165
8.165
8.046
8.105
144,316
-0.11(-1.28%)
Jul 21, 2004
8.477
8.486
8.147
8.211
414,856
-0.25(-2.98%)
Jul 20, 2004
8.394
8.601
8.381
8.463
343,351
+0.02(+0.27%)
Jul 19, 2004
8.697
8.743
8.440
8.440
321,987
-0.23(-2.70%)
Jul 16, 2004
8.720
8.766
8.619
8.674
485,924
+0.10(+1.12%)
Jul 15, 2004
8.610
8.743
8.518
8.578
758,208
-0.01(-0.11%)
Jul 14, 2004
8.376
8.716
8.372
8.587
515,572
+0.21(+2.52%)
Jul 13, 2004
8.303
8.427
8.266
8.376
417,036
+0.10(+1.16%)
Jul 12, 2004
8.096
8.312
8.092
8.280
806,386
+0.18(+2.27%)
Jul 09, 2004
8.073
8.151
8.060
8.096
110,526
+0.05(+0.57%)
Jul 08, 2004
8.050
8.096
7.913
8.050
179,633
+0.06(+0.80%)
Jul 07, 2004
8.119
8.165
7.982
7.986
361,882
-0.02(-0.23%)
Jul 06, 2004
8.170
8.280
7.991
8.005
762,132
-0.05(-0.63%)
Jul 02, 2004
8.096
8.202
7.894
8.055
500,094
-0.05(-0.62%)
Jul 01, 2004
8.119
8.142
7.972
8.105
477,422
+0.17(+2.14%)
Jun 30, 2004
7.321
7.936
7.321
7.936
768,018
+0.61(+8.40%)
Jun 29, 2004
7.339
7.339
7.110
7.321
243,289
+0.17(+2.44%)
Jun 28, 2004
6.881
7.202
6.876
7.147
929,775
+0.27(+3.87%)
Jun 25, 2004
6.995
6.995
6.881
6.881
162,410
-0.03(-0.46%)
Jun 24, 2004
6.972
7.023
6.881
6.913
331,143
-0.01(-0.20%)
Jun 23, 2004
6.881
6.931
6.835
6.927
287,543
+0.10(+1.41%)
Jun 22, 2004
7.073
7.073
6.821
6.830
310,433
-0.13(-1.85%)
Jun 21, 2004
7.110
7.110
6.959
6.959
116,848
-0.07(-0.98%)
Jun 18, 2004
6.986
7.050
6.945
7.027
129,492
+0.04(+0.59%)
Jun 17, 2004
7.124
7.142
6.968
6.986
542,823
-0.14(-1.93%)
Jun 16, 2004
7.119
7.280
7.101
7.124
233,915
+0.07(+0.98%)
Jun 15, 2004
7.018
7.096
6.977
7.055
297,135
+0.13(+1.85%)
Jun 14, 2004
7.211
7.211
6.830
6.927
286,017
-0.32(-4.37%)
Jun 10, 2004
7.202
7.243
7.147
7.243
26,814
+0.03(+0.45%)
Jun 09, 2004
7.252
7.284
7.142
7.211
245,905
-0.04(-0.57%)
Jun 08, 2004
7.289
7.316
7.133
7.252
276,643
-0.07(-1.00%)
Jun 07, 2004
7.179
7.362
7.083
7.326
405,918
+0.29(+4.17%)
Jun 04, 2004
6.908
7.202
6.894
7.032
1,898,136
+0.24(+3.51%)
Jun 03, 2004
6.771
6.872
6.738
6.794
601,465
-0.09(-1.33%)
Jun 02, 2004
6.881
6.899
6.826
6.885
265,307
+0.08(+1.21%)
Jun 01, 2004
6.858
6.876
6.711
6.803
523,421
-0.08(-1.13%)
May 28, 2004
7.101
7.101
6.766
6.881
2,050,737
-0.22(-3.10%)
May 27, 2004
6.972
7.105
6.881
7.101
739,678
+0.13(+1.84%)
May 26, 2004
6.954
7.128
6.908
6.972
409,842
-0.15(-2.12%)
May 25, 2004
6.936
7.170
6.835
7.124
232,825
+0.19(+2.71%)
May 24, 2004
6.922
7.087
6.890
6.936
525,601
+0.06(+0.87%)
May 21, 2004
6.697
6.913
6.674
6.876
470,010
+0.22(+3.38%)
May 20, 2004
6.738
6.775
6.486
6.651
533,449
-0.09(-1.29%)
May 19, 2004
6.835
7.151
6.725
6.738
963,347
+0.27(+4.18%)
May 18, 2004
6.248
6.500
6.248
6.468
405,482
+0.33(+5.46%)
May 17, 2004
6.491
6.491
6.133
6.133
434,476
-0.49(-7.35%)
May 14, 2004
6.982
6.991
6.619
6.619
413,548
-0.36(-5.19%)
May 13, 2004
7.179
7.289
6.936
6.982
300,841
-0.31(-4.28%)
May 12, 2004
7.514
7.550
6.972
7.294
680,817
-0.29(-3.81%)
May 11, 2004
7.252
7.670
7.252
7.583
543,041
+0.33(+4.55%)
May 10, 2004
7.445
7.445
7.234
7.252
942,637
-0.38(-4.93%)
May 07, 2004
7.936
7.945
7.560
7.628
515,790
-0.35(-4.43%)
May 06, 2004
8.174
8.188
7.798
7.982
686,921
-0.28(-3.44%)
May 05, 2004
8.073
8.284
8.027
8.266
656,183
+0.26(+3.27%)
May 04, 2004
7.794
8.005
7.752
8.005
321,769
+0.25(+3.25%)
May 03, 2004
7.982
8.105
7.752
7.752
248,521
-0.41(-5.06%)
Apr 30, 2004
8.284
8.339
8.165
8.165
519,278
-0.17(-1.98%)
Apr 29, 2004
8.830
8.853
8.266
8.330
416,164
-0.59(-6.58%)
Apr 28, 2004
9.174
9.174
8.917
8.917
187,263
-0.30(-3.28%)
Apr 27, 2004
9.362
9.362
9.147
9.220
320,243
-0.10(-1.03%)
Apr 26, 2004
9.587
9.587
9.266
9.316
187,917
-0.27(-2.82%)
Apr 23, 2004
9.381
9.633
9.381
9.587
189,443
+0.16(+1.70%)
Apr 22, 2004
9.266
9.472
9.243
9.427
156,306
+0.07(+0.74%)
Apr 21, 2004
9.422
9.422
9.105
9.358
352,508
-0.18(-1.88%)
Apr 20, 2004
9.587
9.679
9.463
9.537
246,341
-0.18(-1.89%)
Apr 19, 2004
9.784
9.794
9.605
9.720
148,240
-0.04(-0.42%)
Apr 16, 2004
9.702
9.862
9.674
9.761
76,518
-0.06(-0.56%)
Apr 15, 2004
9.899
9.954
9.647
9.816
326,565
-0.08(-0.83%)
Apr 14, 2004
9.922
10.27
9.862
9.899
161,974
-0.01(-0.09%)
Apr 13, 2004
9.991
9.995
9.867
9.908
204,049
+0.01(+0.09%)
Apr 12, 2004
9.899
10.05
9.862
9.899
113,360
-0.05(-0.46%)
Apr 08, 2004
10.000
10.000
9.885
9.945
51,012
-0.01(-0.14%)
Apr 07, 2004
9.977
10.02
9.862
9.959
487,014
-0.13(-1.32%)
Apr 06, 2004
9.940
10.14
9.940
10.09
220,835
+0.20(+1.99%)
Apr 05, 2004
10.000
10.000
9.862
9.894
151,074
-0.01(-0.14%)
Apr 02, 2004
9.899
10.05
9.894
9.908
119,246
+0.01(+0.14%)
Apr 01, 2004
9.656
9.954
9.656
9.894
421,832
+0.24(+2.47%)
Mar 31, 2004
9.445
9.798
9.440
9.656
466,304
+0.17(+1.74%)
Mar 30, 2004
9.587
9.670
9.482
9.491
276,861
-0.00(-0.05%)
Mar 29, 2004
9.385
9.633
9.358
9.495
252,663
+0.41(+4.49%)
Mar 26, 2004
8.991
9.188
8.945
9.087
291,903
+0.11(+1.23%)
Mar 25, 2004
8.927
9.037
8.839
8.977
429,462
+0.12(+1.40%)
Mar 24, 2004
8.945
9.073
8.853
8.853
189,661
-0.12(-1.38%)
Mar 23, 2004
9.073
9.174
8.913
8.977
216,039
+0.02(+0.20%)
Mar 22, 2004
9.119
9.151
8.890
8.959
205,139
-0.26(-2.84%)
Mar 19, 2004
9.211
9.243
9.170
9.220
760,170
-0.11(-1.13%)
Mar 18, 2004
9.564
9.628
9.124
9.326
125,568
-0.12(-1.31%)
Mar 17, 2004
9.399
9.587
9.312
9.449
276,861
+0.09(+0.93%)
Mar 16, 2004
9.651
9.743
9.289
9.362
162,410
-0.01(-0.15%)
Mar 15, 2004
9.752
9.977
9.344
9.376
274,245
-0.44(-4.49%)
Mar 12, 2004
9.651
9.936
9.633
9.816
288,415
+0.17(+1.71%)
Mar 11, 2004
9.849
9.991
9.642
9.651
131,236
-0.13(-1.31%)
Mar 10, 2004
9.931
10.07
9.771
9.780
157,832
-0.06(-0.61%)
Mar 09, 2004
10.13
10.13
9.821
9.839
104,640
-0.29(-2.85%)
Mar 08, 2004
10.36
10.62
10.13
10.13
338,337
-0.12(-1.16%)
Mar 05, 2004
9.954
10.34
9.954
10.25
177,671
+0.29(+2.95%)
Mar 04, 2004
10.23
10.23
9.936
9.954
416,382
-0.23(-2.25%)
Mar 03, 2004
10.30
10.30
10.11
10.18
172,874
-0.14(-1.38%)
Mar 02, 2004
10.33
10.50
10.21
10.33
117,720
-0.12(-1.19%)
Mar 01, 2004
10.58
10.60
10.17
10.45
763,222
-0.10(-0.96%)
Feb 27, 2004
9.931
10.60
9.904
10.55
866,337
+0.55(+5.50%)
Feb 26, 2004
10.000
10.02
9.917
10.000
238,275
-0.02(-0.23%)
Feb 25, 2004
10.000
10.09
9.954
10.02
222,579
-0.07(-0.68%)
Feb 24, 2004
10.17
10.17
10.02
10.09
576,177
-0.08(-0.81%)
Feb 23, 2004
10.29
10.35
10.02
10.17
81,314
+0.00(+0.00%)
Feb 20, 2004
9.748
10.36
9.541
10.17
185,083
+0.06(+0.59%)
Feb 19, 2004
10.25
10.37
10.09
10.11
281,657
-0.32(-3.08%)
Feb 18, 2004
10.06
10.44
10.06
10.44
393,056
+0.30(+2.99%)
Feb 17, 2004
10.42
10.45
9.702
10.13
1,236,285
-0.56(-5.19%)
Feb 13, 2004
11.11
11.12
10.58
10.69
337,029
-0.31(-2.84%)
Feb 12, 2004
11.04
11.14
10.93
11.00
279,041
+0.07(+0.67%)
Feb 11, 2004
10.73
11.07
10.65
10.93
308,471
+0.31(+2.89%)
Feb 10, 2004
10.85
10.86
10.57
10.62
139,302
-0.18(-1.70%)
Feb 09, 2004
10.76
10.89
10.71
10.80
107,474
-0.05(-0.51%)
Feb 06, 2004
10.53
10.87
10.53
10.86
327,437
+0.24(+2.25%)
Feb 05, 2004
10.50
10.86
10.45
10.62
375,834
-0.07(-0.69%)
Feb 04, 2004
10.55
10.69
10.50
10.69
670,353
+0.14(+1.35%)
Feb 03, 2004
10.37
10.57
10.36
10.55
399,814
+0.21(+2.00%)
Feb 02, 2004
10.45
10.46
10.08
10.34
827,096
-0.20(-1.91%)
Jan 30, 2004
10.60
10.69
10.51
10.55
507,070
-0.26(-2.42%)
Jan 29, 2004
11.17
11.22
10.68
10.81
590,347
-0.69(-5.99%)
Jan 28, 2004
11.94
11.94
11.44
11.50
181,813
-0.42(-3.54%)
Jan 27, 2004
11.95
12.02
11.88
11.92
181,595
-0.06(-0.50%)
Jan 26, 2004
11.94
12.08
11.94
11.98
145,842
+0.10(+0.81%)
Jan 23, 2004
11.40
11.94
11.33
11.88
161,538
+0.50(+4.44%)
Jan 22, 2004
11.31
11.39
11.25
11.38
404,174
-0.19(-1.66%)
Jan 21, 2004
11.76
11.77
11.40
11.57
230,427
-0.36(-3.00%)
Jan 20, 2004
12.01
12.01
11.81
11.93
229,991
-0.01(-0.12%)
Jan 16, 2004
11.83
11.94
11.70
11.94
190,315
+0.04(+0.35%)
Jan 15, 2004
12.16
12.17
11.89
11.90
175,491
-0.52(-4.17%)
Jan 14, 2004
12.54
12.54
11.93
12.42
634,819
-0.15(-1.17%)
Jan 13, 2004
12.68
12.97
12.55
12.56
434,694
-0.16(-1.26%)
Jan 12, 2004
12.56
12.72
12.50
12.72
224,977
+0.21(+1.69%)
Jan 09, 2004
12.44
12.55
12.41
12.51
178,979
+0.11(+0.89%)
Jan 08, 2004
12.46
12.49
12.35
12.40
406,136
+0.02(+0.15%)
Jan 07, 2004
12.01
12.61
12.01
12.39
601,901
+0.39(+3.25%)
Jan 06, 2004
12.06
12.09
11.75
12.00
402,212
-0.06(-0.46%)
Jan 05, 2004
11.60
12.06
11.56
12.05
192,059
+0.55(+4.75%)
Jan 02, 2004
11.54
11.54
11.45
11.50
136,686
-0.03(-0.28%)
Dec 31, 2003
11.19
11.54
11.19
11.54
121,862
+0.39(+3.50%)
Dec 30, 2003
11.32
11.32
11.04
11.15
110,090
-0.15(-1.30%)
Dec 29, 2003
11.16
11.34
11.12
11.29
139,956
+0.13(+1.19%)
Dec 26, 2003
11.35
11.35
11.16
11.16
14,606
-0.14(-1.26%)
Dec 24, 2003
11.17
11.31
11.17
11.30
15,042
+0.16(+1.40%)
Dec 23, 2003
11.08
11.17
11.01
11.15
190,315
+0.05(+0.41%)
Dec 22, 2003
10.69
11.10
10.69
11.10
102,678
+0.41(+3.82%)
Dec 19, 2003
10.62
10.72
10.62
10.69
44,690
+0.05(+0.52%)
Dec 18, 2003
10.45
10.64
10.37
10.64
216,039
+0.22(+2.07%)
Dec 17, 2003
10.61
10.62
10.32
10.42
168,296
-0.27(-2.49%)
Dec 16, 2003
10.83
10.83
10.72
10.69
137,776
-0.20(-1.81%)
Dec 15, 2003
11.02
11.03
10.89
10.89
190,751
+0.15(+1.37%)
Dec 12, 2003
10.67
10.77
10.61
10.74
164,590
+0.12(+1.17%)
Dec 11, 2003
10.52
10.64
10.52
10.61
189,225
+0.17(+1.58%)
Dec 10, 2003
10.89
10.89
10.44
10.45
185,519
-0.44(-4.04%)
Dec 09, 2003
11.10
11.12
10.88
10.89
393,274
+0.02(+0.17%)
Dec 08, 2003
10.37
11.11
10.80
10.87
721,148
+0.50(+4.87%)
Dec 05, 2003
10.37
10.41
10.32
10.37
266,397
-0.00(-0.04%)
Dec 04, 2003
10.37
10.42
10.35
10.37
401,340
+0.00(+0.04%)
Dec 03, 2003
10.28
10.39
10.28
10.37
630,677
+0.02(+0.22%)
Dec 02, 2003
10.30
10.34
10.18
10.34
389,786
-0.05(-0.53%)
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.