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
Pfsweb Inc
(NQ:
PFSW
)
7.490
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 23, 2023
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
3.913
4.604
3.898
4.359
428,748
+0.41(+10.51%)
Nov 29, 2004
4.036
4.144
3.806
3.944
107,969
+0.06(+1.58%)
Nov 26, 2004
3.883
4.144
3.837
3.883
121,587
-0.06(-1.56%)
Nov 24, 2004
4.006
4.067
3.867
3.944
203,818
-0.14(-3.38%)
Nov 23, 2004
4.343
4.343
3.990
4.082
264,546
-0.20(-4.66%)
Nov 22, 2004
4.297
4.389
4.144
4.282
137,746
-0.11(-2.45%)
Nov 19, 2004
4.589
4.619
4.328
4.389
137,160
-0.20(-4.35%)
Nov 18, 2004
4.527
4.604
4.343
4.589
307,421
-0.02(-0.33%)
Nov 17, 2004
4.604
4.742
4.343
4.604
267,348
+0.00(+0.00%)
Nov 16, 2004
4.712
4.834
4.481
4.604
210,334
+0.12(+2.74%)
Nov 15, 2004
4.544
5.065
4.297
4.481
734,736
-0.06(-1.35%)
Nov 12, 2004
4.220
4.758
4.144
4.543
818,401
+0.45(+10.90%)
Nov 11, 2004
3.960
4.251
3.883
4.096
393,041
+0.23(+5.91%)
Nov 10, 2004
4.190
4.282
3.852
3.867
598,619
-0.28(-6.67%)
Nov 09, 2004
3.576
4.420
3.514
4.144
1,750,831
+0.89(+27.42%)
Nov 08, 2004
3.284
3.422
3.146
3.252
216,589
+0.03(+0.90%)
Nov 05, 2004
3.254
3.422
3.131
3.223
169,740
-0.03(-0.94%)
Nov 04, 2004
3.023
3.376
2.901
3.254
270,476
+0.25(+8.16%)
Nov 03, 2004
3.008
3.146
2.916
3.008
198,931
+0.06(+2.08%)
Nov 02, 2004
2.916
3.023
2.855
2.947
119,371
+0.04(+1.48%)
Nov 01, 2004
2.916
3.023
2.747
2.904
107,773
+0.02(+0.85%)
Oct 29, 2004
2.839
2.916
2.778
2.879
96,435
-0.01(-0.21%)
Oct 28, 2004
3.039
3.100
2.701
2.885
106,926
-0.15(-5.05%)
Oct 27, 2004
2.916
3.131
2.916
3.039
162,898
+0.08(+2.54%)
Oct 26, 2004
2.762
3.008
2.716
2.963
207,858
+0.28(+10.34%)
Oct 25, 2004
2.532
2.839
2.532
2.686
130,449
+0.21(+8.70%)
Oct 22, 2004
2.379
2.548
2.363
2.471
58,969
+0.08(+3.21%)
Oct 21, 2004
2.394
2.640
2.394
2.394
40,268
-0.11(-4.29%)
Oct 20, 2004
2.471
2.532
2.394
2.502
25,346
-0.03(-1.21%)
Oct 19, 2004
2.548
2.563
2.440
2.532
10,751
+0.05(+1.85%)
Oct 18, 2004
2.762
2.762
2.379
2.486
56,623
-0.08(-2.99%)
Oct 15, 2004
2.534
2.609
2.502
2.563
12,445
-0.03(-1.18%)
Oct 14, 2004
2.609
2.609
2.471
2.594
12,054
-0.03(-1.17%)
Oct 13, 2004
2.655
2.655
2.486
2.624
18,114
+0.05(+1.79%)
Oct 12, 2004
2.532
2.624
2.532
2.578
16,485
-0.01(-0.53%)
Oct 11, 2004
2.594
2.670
2.486
2.592
16,550
-0.02(-0.65%)
Oct 08, 2004
2.609
2.747
2.563
2.609
36,098
+0.05(+1.80%)
Oct 07, 2004
2.502
2.686
2.502
2.563
109,467
+0.03(+1.27%)
Oct 06, 2004
2.456
2.578
2.456
2.531
54,603
+0.06(+2.49%)
Oct 05, 2004
2.348
2.532
2.271
2.469
58,578
+0.11(+4.48%)
Oct 04, 2004
2.302
2.379
2.241
2.363
51,932
+0.08(+3.36%)
Oct 01, 2004
2.302
2.302
2.225
2.287
10,164
-0.02(-0.67%)
Sep 30, 2004
2.210
2.302
2.210
2.302
10,360
+0.03(+1.35%)
Sep 29, 2004
2.195
2.287
2.195
2.271
28,930
+0.00(+0.00%)
Sep 28, 2004
2.302
2.302
2.179
2.271
10,881
+0.05(+2.07%)
Sep 27, 2004
2.271
2.302
2.164
2.225
23,261
-0.08(-3.33%)
Sep 24, 2004
2.256
2.302
2.241
2.302
4,300
+0.00(+0.00%)
Sep 23, 2004
2.225
2.302
2.225
2.302
18,374
+0.00(+0.07%)
Sep 22, 2004
2.287
2.302
2.241
2.301
18,961
-0.02(-0.66%)
Sep 21, 2004
2.331
2.363
2.256
2.316
28,018
-0.03(-1.37%)
Sep 20, 2004
2.333
2.348
2.241
2.348
16,680
+0.02(+0.72%)
Sep 17, 2004
2.317
2.363
2.256
2.331
34,469
-0.03(-1.36%)
Sep 16, 2004
2.241
2.363
2.225
2.363
29,162
+0.06(+2.67%)
Sep 15, 2004
2.317
2.317
2.241
2.302
18,765
-0.05(-1.96%)
Sep 14, 2004
2.363
2.363
2.256
2.348
15,247
+0.03(+1.32%)
Sep 13, 2004
2.333
2.379
2.271
2.317
59,490
-0.03(-1.31%)
Sep 10, 2004
2.348
2.363
2.256
2.348
30,773
-0.02(-0.65%)
Sep 09, 2004
2.409
2.409
2.317
2.363
10,360
+0.03(+1.32%)
Sep 08, 2004
2.317
2.425
2.302
2.333
26,259
-0.05(-1.94%)
Sep 07, 2004
2.440
2.440
2.317
2.379
16,289
+0.05(+1.97%)
Sep 03, 2004
2.333
2.348
2.287
2.333
16,029
+0.02(+0.66%)
Sep 02, 2004
2.379
2.379
2.225
2.317
47,110
+0.02(+0.67%)
Sep 01, 2004
2.287
2.471
2.210
2.302
48,348
+0.00(+0.00%)
Aug 31, 2004
2.409
2.486
2.241
2.302
120,088
+0.00(+0.00%)
Aug 30, 2004
2.302
2.425
2.195
2.302
378,250
+0.34(+17.19%)
Aug 27, 2004
1.842
1.995
1.842
1.964
24,760
+0.03(+1.59%)
Aug 26, 2004
1.964
1.995
1.872
1.934
29,321
-0.06(-3.08%)
Aug 25, 2004
2.057
2.057
1.980
1.995
28,539
+0.00(+0.00%)
Aug 24, 2004
2.072
2.133
1.980
1.995
73,760
-0.14(-6.47%)
Aug 23, 2004
2.210
2.210
2.087
2.133
39,358
-0.09(-4.14%)
Aug 20, 2004
2.041
2.317
2.041
2.225
46,523
+0.03(+1.40%)
Aug 19, 2004
2.241
2.287
2.133
2.195
47,110
-0.07(-3.25%)
Aug 18, 2004
2.195
2.302
2.179
2.268
17,131
+0.03(+1.23%)
Aug 17, 2004
2.302
2.363
2.193
2.241
44,764
+0.00(+0.00%)
Aug 16, 2004
2.363
2.456
2.072
2.241
109,663
+0.09(+4.29%)
Aug 13, 2004
2.133
2.210
2.087
2.149
10,816
+0.03(+1.45%)
Aug 12, 2004
2.010
2.195
1.995
2.118
43,135
-0.05(-2.13%)
Aug 11, 2004
2.072
2.225
2.072
2.164
16,811
+0.02(+0.71%)
Aug 10, 2004
2.098
2.225
2.087
2.149
11,011
+0.09(+4.48%)
Aug 09, 2004
1.995
2.103
1.995
2.057
15,768
+0.02(+0.75%)
Aug 06, 2004
2.057
2.103
1.995
2.041
27,106
-0.05(-2.21%)
Aug 05, 2004
2.133
2.256
2.072
2.087
19,352
+0.03(+1.49%)
Aug 04, 2004
2.118
2.118
1.995
2.057
72,392
-0.05(-2.19%)
Aug 03, 2004
2.087
2.118
2.072
2.103
20,329
-0.06(-2.84%)
Aug 02, 2004
2.195
2.195
2.057
2.164
27,627
+0.00(+0.00%)
Jul 30, 2004
2.164
2.179
2.072
2.164
15,573
+0.00(+0.00%)
Jul 29, 2004
2.149
2.179
2.072
2.164
38,900
+0.05(+2.17%)
Jul 28, 2004
2.149
2.164
2.087
2.118
21,958
+0.03(+1.47%)
Jul 27, 2004
2.041
2.164
2.041
2.087
29,191
-0.04(-2.09%)
Jul 26, 2004
2.409
2.409
2.057
2.132
116,504
-0.28(-11.53%)
Jul 23, 2004
2.302
2.409
2.026
2.409
20,720
+0.00(+0.00%)
Jul 22, 2004
2.287
2.425
2.287
2.409
4,561
+0.02(+0.64%)
Jul 21, 2004
2.256
2.440
2.256
2.394
39,877
+0.05(+1.96%)
Jul 20, 2004
2.210
2.409
2.210
2.348
29,126
+0.14(+6.25%)
Jul 19, 2004
2.334
2.379
1.918
2.210
54,147
-0.09(-4.00%)
Jul 16, 2004
2.317
2.471
2.302
2.302
30,494
-0.15(-6.25%)
Jul 15, 2004
2.563
2.563
2.379
2.456
18,179
-0.03(-1.23%)
Jul 14, 2004
2.425
2.502
2.348
2.486
23,131
+0.05(+1.95%)
Jul 13, 2004
2.517
2.578
2.409
2.439
34,338
-0.08(-3.05%)
Jul 12, 2004
2.317
2.594
2.317
2.515
47,045
+0.08(+3.08%)
Jul 09, 2004
2.440
2.456
2.302
2.440
29,061
+0.09(+3.92%)
Jul 08, 2004
2.380
2.456
2.317
2.348
24,304
-0.11(-4.38%)
Jul 07, 2004
2.379
2.517
2.379
2.456
23,978
+0.00(+0.00%)
Jul 06, 2004
2.486
2.502
2.363
2.456
21,307
-0.11(-4.19%)
Jul 02, 2004
2.534
2.563
2.486
2.563
10,164
+0.03(+1.21%)
Jul 01, 2004
2.517
2.548
2.486
2.532
5,603
-0.03(-1.20%)
Jun 30, 2004
2.517
2.594
2.486
2.563
18,570
+0.02(+0.60%)
Jun 29, 2004
2.548
2.594
2.517
2.548
18,635
-0.05(-1.78%)
Jun 28, 2004
2.486
2.594
2.486
2.594
12,575
+0.09(+3.68%)
Jun 25, 2004
2.609
2.686
2.502
2.502
28,474
-0.09(-3.55%)
Jun 24, 2004
2.669
2.669
2.502
2.594
14,856
+0.05(+1.81%)
Jun 23, 2004
2.594
2.624
2.502
2.548
37,010
-0.14(-5.14%)
Jun 22, 2004
2.762
2.762
2.548
2.686
45,090
+0.05(+1.74%)
Jun 21, 2004
2.609
2.657
2.578
2.640
17,527
+0.03(+1.18%)
Jun 18, 2004
2.670
2.716
2.609
2.609
24,108
-0.11(-3.95%)
Jun 17, 2004
2.732
2.762
2.655
2.716
22,414
-0.06(-2.21%)
Jun 16, 2004
2.701
2.824
2.624
2.778
21,502
+0.06(+2.26%)
Jun 15, 2004
2.486
2.778
2.486
2.716
49,130
+0.02(+0.57%)
Jun 14, 2004
2.716
2.747
2.548
2.701
23,327
-0.05(-1.68%)
Jun 10, 2004
2.824
2.839
2.670
2.747
25,412
+0.06(+2.29%)
Jun 09, 2004
2.716
2.716
2.640
2.686
11,468
+0.00(+0.06%)
Jun 08, 2004
2.824
2.824
2.563
2.684
48,087
-0.09(-3.37%)
Jun 07, 2004
2.747
2.810
2.747
2.778
20,850
+0.06(+2.26%)
Jun 04, 2004
2.762
2.810
2.624
2.716
48,413
+0.03(+1.14%)
Jun 03, 2004
2.687
2.715
2.609
2.686
36,815
-0.02(-0.57%)
Jun 02, 2004
2.609
2.732
2.532
2.701
31,211
+0.02(+0.57%)
Jun 01, 2004
2.609
2.732
2.517
2.686
56,037
+0.06(+2.34%)
May 28, 2004
2.640
2.670
2.563
2.624
48,739
+0.09(+3.64%)
May 27, 2004
2.532
2.655
2.517
2.532
49,521
+0.00(+0.00%)
May 26, 2004
2.225
2.686
2.179
2.532
95,393
+0.21(+9.27%)
May 25, 2004
2.333
2.425
2.195
2.317
45,546
+0.09(+4.14%)
May 24, 2004
2.225
2.333
2.225
2.225
43,721
-0.02(-0.69%)
May 21, 2004
2.225
2.333
2.225
2.241
14,074
-0.03(-1.35%)
May 20, 2004
2.195
2.317
2.195
2.271
12,315
+0.05(+2.07%)
May 19, 2004
2.210
2.363
2.210
2.225
19,417
-0.02(-0.69%)
May 18, 2004
2.149
2.241
2.149
2.241
9,448
+0.02(+0.69%)
May 17, 2004
2.195
2.271
2.149
2.225
31,993
-0.11(-4.61%)
May 14, 2004
2.241
2.333
2.149
2.333
9,252
+0.09(+4.11%)
May 13, 2004
2.195
2.363
2.195
2.241
33,231
+0.02(+0.83%)
May 12, 2004
2.302
2.363
2.210
2.222
28,604
-0.08(-3.47%)
May 11, 2004
2.210
2.348
2.210
2.302
71,870
+0.14(+6.38%)
May 10, 2004
2.210
2.256
1.995
2.164
45,416
-0.05(-2.08%)
May 07, 2004
2.164
2.256
2.103
2.210
32,644
-0.06(-2.64%)
May 06, 2004
2.302
2.302
2.087
2.270
62,878
-0.00(-0.07%)
May 05, 2004
2.279
2.394
2.133
2.271
100,345
-0.03(-1.33%)
May 04, 2004
2.225
2.348
2.149
2.302
40,985
+0.02(+0.67%)
May 03, 2004
2.241
2.333
2.225
2.287
63,204
+0.02(+0.68%)
Apr 30, 2004
2.433
2.433
2.256
2.271
78,582
-0.15(-6.33%)
Apr 29, 2004
2.440
2.502
2.379
2.425
80,146
-0.09(-3.66%)
Apr 28, 2004
2.489
2.517
2.425
2.517
16,420
+0.00(+0.00%)
Apr 27, 2004
2.471
2.517
2.425
2.517
21,632
+0.01(+0.55%)
Apr 26, 2004
2.563
2.594
2.456
2.503
40,594
-0.01(-0.55%)
Apr 23, 2004
2.494
2.548
2.456
2.517
14,856
+0.03(+1.23%)
Apr 22, 2004
2.456
2.578
2.425
2.486
37,075
+0.00(+0.00%)
Apr 21, 2004
2.502
2.594
2.425
2.486
54,864
+0.00(+0.00%)
Apr 20, 2004
2.440
2.624
2.425
2.486
66,136
-0.04(-1.76%)
Apr 19, 2004
2.548
2.592
2.502
2.531
40,724
-0.00(-0.06%)
Apr 16, 2004
2.532
2.578
2.517
2.532
42,223
-0.08(-2.94%)
Apr 15, 2004
2.607
2.609
2.486
2.609
114,028
+0.02(+0.59%)
Apr 14, 2004
2.502
2.686
2.471
2.594
119,111
+0.02(+0.60%)
Apr 13, 2004
2.563
2.594
2.456
2.578
101,257
+0.05(+1.82%)
Apr 12, 2004
2.494
2.563
2.486
2.532
64,377
-0.02(-0.60%)
Apr 08, 2004
2.594
2.594
2.502
2.548
82,035
-0.06(-2.35%)
Apr 07, 2004
2.686
2.686
2.548
2.609
27,041
-0.06(-2.30%)
Apr 06, 2004
2.609
2.732
2.578
2.670
24,043
-0.05(-1.69%)
Apr 05, 2004
2.778
2.808
2.609
2.716
40,529
-0.06(-2.21%)
Apr 02, 2004
2.624
2.824
2.624
2.778
78,647
+0.17(+6.47%)
Apr 01, 2004
2.686
2.716
2.563
2.609
44,112
-0.06(-2.30%)
Mar 31, 2004
2.624
2.686
2.594
2.670
51,736
+0.08(+2.96%)
Mar 30, 2004
2.594
2.640
2.486
2.594
25,086
+0.12(+4.97%)
Mar 29, 2004
2.594
2.640
2.456
2.471
106,274
-0.11(-4.17%)
Mar 26, 2004
2.486
2.686
2.486
2.578
53,821
+0.03(+1.20%)
Mar 25, 2004
2.640
2.640
2.517
2.548
29,256
-0.06(-2.35%)
Mar 24, 2004
2.686
2.686
2.532
2.609
35,642
-0.05(-1.73%)
Mar 23, 2004
2.594
2.655
2.548
2.655
23,392
+0.02(+0.58%)
Mar 22, 2004
2.594
2.640
2.532
2.640
47,631
+0.03(+1.18%)
Mar 19, 2004
2.686
2.686
2.578
2.609
36,749
-0.08(-2.91%)
Mar 18, 2004
2.686
2.762
2.686
2.687
33,296
-0.01(-0.51%)
Mar 17, 2004
2.532
2.793
2.517
2.701
65,485
+0.14(+5.39%)
Mar 16, 2004
2.517
2.640
2.517
2.563
22,219
+0.00(+0.00%)
Mar 15, 2004
2.670
2.670
2.517
2.563
18,570
-0.06(-2.34%)
Mar 12, 2004
2.578
2.640
2.517
2.624
19,287
+0.09(+3.64%)
Mar 11, 2004
2.532
2.609
2.502
2.532
61,966
-0.08(-3.23%)
Mar 10, 2004
2.762
2.762
2.609
2.617
83,990
-0.13(-4.75%)
Mar 09, 2004
2.762
2.778
2.686
2.747
35,707
-0.06(-2.19%)
Mar 08, 2004
2.885
2.962
2.762
2.808
37,466
-0.05(-1.61%)
Mar 05, 2004
2.839
2.931
2.762
2.855
75,389
+0.03(+1.09%)
Mar 04, 2004
2.732
2.901
2.609
2.824
100,540
+0.09(+3.37%)
Mar 03, 2004
2.701
2.732
2.624
2.732
35,316
+0.06(+2.30%)
Mar 02, 2004
2.686
2.747
2.640
2.670
48,739
+0.00(+0.00%)
Mar 01, 2004
2.609
2.778
2.609
2.670
25,737
-0.05(-1.69%)
Feb 27, 2004
2.824
2.824
2.640
2.716
23,913
-0.04(-1.56%)
Feb 26, 2004
2.762
2.778
2.609
2.759
23,587
+0.04(+1.58%)
Feb 25, 2004
2.770
2.855
2.548
2.716
88,225
+0.00(+0.00%)
Feb 24, 2004
2.855
2.870
2.440
2.716
243,435
-0.12(-4.32%)
Feb 23, 2004
2.609
2.916
2.609
2.839
132,794
+0.11(+3.93%)
Feb 20, 2004
2.686
2.796
2.594
2.732
60,011
+0.02(+0.56%)
Feb 19, 2004
3.008
3.008
2.701
2.716
101,387
-0.25(-8.29%)
Feb 18, 2004
2.993
3.023
2.901
2.962
55,124
-0.03(-1.03%)
Feb 17, 2004
3.054
3.054
2.993
2.993
62,552
-0.03(-1.02%)
Feb 13, 2004
3.069
3.069
2.916
3.023
48,804
-0.05(-1.50%)
Feb 12, 2004
2.993
3.100
2.916
3.069
65,289
+0.08(+2.56%)
Feb 11, 2004
2.931
2.993
2.686
2.993
75,910
+0.05(+1.56%)
Feb 10, 2004
2.977
3.100
2.947
2.947
60,858
-0.03(-1.03%)
Feb 09, 2004
2.916
3.131
2.885
2.977
147,651
+0.08(+2.65%)
Feb 06, 2004
2.824
2.947
2.762
2.901
36,228
+0.06(+2.16%)
Feb 05, 2004
2.686
2.947
2.640
2.839
95,002
+0.11(+3.93%)
Feb 04, 2004
2.701
2.762
2.609
2.732
85,489
-0.06(-2.09%)
Feb 03, 2004
2.793
2.824
2.701
2.790
78,777
-0.09(-3.19%)
Feb 02, 2004
2.870
2.901
2.701
2.882
108,816
-0.00(-0.11%)
Jan 30, 2004
2.901
3.115
2.778
2.885
163,354
-0.17(-5.53%)
Jan 29, 2004
3.085
3.269
2.947
3.054
189,027
-0.02(-0.50%)
Jan 28, 2004
3.100
3.300
3.039
3.069
291,848
+0.00(+0.00%)
Jan 27, 2004
2.931
3.238
2.931
3.069
398,319
+0.14(+4.71%)
Jan 26, 2004
3.039
3.054
2.931
2.931
66,006
-0.03(-1.04%)
Jan 23, 2004
3.008
3.023
2.916
2.962
215,938
+0.05(+1.58%)
Jan 22, 2004
2.885
3.008
2.885
2.916
78,191
-0.03(-1.04%)
Jan 21, 2004
2.916
3.023
2.916
2.947
52,779
-0.00(-0.05%)
Jan 20, 2004
3.069
3.069
2.893
2.948
133,902
+0.00(+0.10%)
Jan 16, 2004
2.916
3.161
2.885
2.945
276,731
+0.03(+1.00%)
Jan 15, 2004
2.778
2.947
2.670
2.916
62,816
+0.03(+1.06%)
Jan 14, 2004
2.916
2.916
2.762
2.885
96,117
+0.08(+2.73%)
Jan 13, 2004
2.578
2.901
2.502
2.808
144,198
+0.18(+7.02%)
Jan 12, 2004
2.732
2.808
2.471
2.624
124,296
-0.15(-5.52%)
Jan 09, 2004
2.716
2.839
2.701
2.778
128,344
-0.03(-1.09%)
Jan 08, 2004
3.008
3.008
2.701
2.808
125,804
-0.05(-1.61%)
Jan 07, 2004
3.023
3.023
2.824
2.855
150,086
-0.17(-5.58%)
Jan 06, 2004
2.686
3.023
2.686
3.023
189,613
+0.33(+12.44%)
Jan 05, 2004
2.855
2.916
2.655
2.689
278,556
+0.00(+0.11%)
Jan 02, 2004
2.578
2.808
2.471
2.686
357,659
+0.23(+9.37%)
Dec 31, 2003
2.225
2.624
2.225
2.456
396,038
+0.23(+10.35%)
Dec 30, 2003
2.164
2.271
2.118
2.225
139,644
+0.05(+2.11%)
Dec 29, 2003
2.210
2.241
2.118
2.179
174,198
-0.02(-0.70%)
Dec 26, 2003
2.302
2.302
2.149
2.195
79,114
+0.02(+0.70%)
Dec 24, 2003
2.149
2.225
2.133
2.179
84,720
-0.02(-0.70%)
Dec 23, 2003
2.118
2.225
2.103
2.195
82,555
+0.06(+2.88%)
Dec 22, 2003
2.179
2.241
2.118
2.133
128,951
-0.08(-3.47%)
Dec 19, 2003
2.179
2.287
2.149
2.210
99,483
-0.02(-0.69%)
Dec 18, 2003
2.225
2.317
2.149
2.225
163,624
+0.06(+2.84%)
Dec 17, 2003
2.118
2.210
2.118
2.164
50,465
-0.02(-0.70%)
Dec 16, 2003
2.225
2.241
2.103
2.179
133,770
+0.00(+0.00%)
Dec 15, 2003
2.287
2.379
2.179
2.179
144,866
-0.09(-4.05%)
Dec 12, 2003
2.103
2.287
2.103
2.271
151,414
+0.15(+7.25%)
Dec 11, 2003
2.179
2.271
2.118
2.118
123,802
-0.06(-2.82%)
Dec 10, 2003
2.317
2.317
2.164
2.179
111,724
-0.14(-5.96%)
Dec 09, 2003
2.379
2.425
2.256
2.317
144,030
+0.00(+0.00%)
Dec 08, 2003
2.363
2.440
2.256
2.317
165,817
-0.03(-1.31%)
Dec 05, 2003
2.457
2.457
2.394
2.348
49,498
-0.09(-3.77%)
Dec 04, 2003
2.566
2.609
2.394
2.440
46,215
-0.11(-4.22%)
Dec 03, 2003
2.502
2.609
2.471
2.548
81,388
+0.05(+1.84%)
Dec 02, 2003
2.486
2.640
2.471
2.502
114,744
-0.18(-6.86%)
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.