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
US Energy Ishares ETF
(NY:
IYE
)
47.38
-0.48 (-1.00%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 4, 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
9.700
9.700
9.642
9.688
44,756
-0.02(-0.18%)
Nov 26, 2003
9.655
9.713
9.655
9.706
96,745
+0.09(+0.94%)
Nov 25, 2003
9.549
9.629
9.549
9.615
90,416
+0.10(+1.07%)
Nov 24, 2003
9.500
9.545
9.496
9.514
120,706
+0.02(+0.26%)
Nov 21, 2003
9.554
9.554
9.450
9.489
76,854
-0.06(-0.67%)
Nov 20, 2003
9.512
9.589
9.512
9.554
64,647
-0.02(-0.21%)
Nov 19, 2003
9.542
9.573
9.492
9.573
58,770
+0.08(+0.89%)
Nov 18, 2003
9.600
9.600
9.489
9.489
58,770
-0.08(-0.86%)
Nov 17, 2003
9.551
9.609
9.529
9.571
221,521
-0.12(-1.26%)
Nov 14, 2003
9.711
9.742
9.646
9.693
256,783
+0.03(+0.27%)
Nov 13, 2003
9.646
9.675
9.613
9.666
145,118
+0.10(+1.06%)
Nov 12, 2003
9.545
9.585
9.534
9.565
209,766
+0.05(+0.53%)
Nov 11, 2003
9.512
9.512
9.512
9.514
99,006
-0.01(-0.09%)
Nov 10, 2003
9.578
9.578
9.496
9.523
95,841
-0.05(-0.49%)
Nov 07, 2003
9.547
9.551
9.547
9.569
179,477
+0.05(+0.51%)
Nov 06, 2003
9.529
9.562
9.469
9.520
100,362
+0.03(+0.30%)
Nov 05, 2003
9.494
9.545
9.494
9.492
70,072
-0.05(-0.49%)
Nov 04, 2003
9.494
9.545
9.494
9.538
85,534
-0.06(-0.65%)
Nov 03, 2003
9.620
9.644
9.562
9.600
126,719
-0.02(-0.21%)
Oct 31, 2003
9.545
9.622
9.545
9.620
71,429
+0.18(+1.87%)
Oct 30, 2003
9.580
9.580
9.390
9.443
281,648
-0.17(-1.82%)
Oct 29, 2003
9.655
9.684
9.571
9.618
247,741
-0.01(-0.09%)
Oct 28, 2003
9.622
9.622
9.545
9.627
368,900
+0.03(+0.30%)
Oct 27, 2003
9.644
9.655
9.571
9.598
113,925
-0.05(-0.48%)
Oct 24, 2003
9.562
9.644
9.554
9.644
67,360
-0.02(-0.23%)
Oct 23, 2003
9.600
9.666
9.529
9.666
113,020
+0.05(+0.53%)
Oct 22, 2003
9.746
9.746
9.613
9.615
127,487
-0.13(-1.36%)
Oct 21, 2003
9.784
9.821
9.748
9.748
115,281
-0.00(-0.02%)
Oct 20, 2003
9.750
9.753
9.669
9.750
192,135
+0.00(+0.05%)
Oct 17, 2003
9.839
9.839
9.708
9.746
145,570
-0.09(-0.92%)
Oct 16, 2003
9.797
9.843
9.766
9.837
61,483
+0.11(+1.09%)
Oct 15, 2003
9.885
9.885
9.702
9.730
62,839
-0.12(-1.23%)
Oct 14, 2003
9.863
9.881
9.826
9.852
149,639
-0.02(-0.22%)
Oct 13, 2003
9.843
9.919
9.843
9.874
126,131
+0.00(+0.04%)
Oct 10, 2003
9.806
9.890
9.806
9.870
87,252
+0.08(+0.86%)
Oct 09, 2003
9.799
9.832
9.746
9.786
127,035
+0.03(+0.29%)
Oct 08, 2003
9.850
9.879
9.781
9.757
95,389
-0.06(-0.65%)
Oct 07, 2003
9.788
9.850
9.733
9.821
1,037,532
-0.01(-0.07%)
Oct 06, 2003
9.803
9.821
9.766
9.828
68,716
+0.02(+0.16%)
Oct 03, 2003
9.750
9.839
9.733
9.812
324,144
+0.15(+1.51%)
Oct 02, 2003
9.585
9.713
9.585
9.666
82,731
+0.04(+0.37%)
Oct 01, 2003
9.576
9.673
9.554
9.631
168,627
+0.07(+0.72%)
Sep 30, 2003
9.478
9.542
9.379
9.562
192,587
+0.05(+0.56%)
Sep 29, 2003
9.454
9.509
9.412
9.509
61,031
+0.05(+0.56%)
Sep 26, 2003
9.450
9.485
9.421
9.456
84,991
-0.09(-0.93%)
Sep 25, 2003
9.624
9.649
9.547
9.545
285,716
-0.08(-0.80%)
Sep 24, 2003
9.730
9.730
9.615
9.622
159,133
+0.06(+0.65%)
Sep 23, 2003
9.567
9.596
9.549
9.560
79,566
+0.04(+0.39%)
Sep 22, 2003
9.542
9.560
9.472
9.523
106,239
-0.07(-0.71%)
Sep 19, 2003
9.512
9.591
9.512
9.591
366,187
+0.06(+0.67%)
Sep 18, 2003
9.445
9.516
9.445
9.527
507,237
+0.05(+0.49%)
Sep 17, 2003
9.604
9.604
9.445
9.481
235,083
-0.13(-1.36%)
Sep 16, 2003
9.567
9.611
9.531
9.611
136,529
+0.06(+0.58%)
Sep 15, 2003
9.627
9.627
9.556
9.556
74,593
-0.07(-0.74%)
Sep 12, 2003
9.646
9.660
9.556
9.627
549,281
-0.06(-0.64%)
Sep 11, 2003
9.691
9.748
9.673
9.688
190,779
-0.00(-0.02%)
Sep 10, 2003
9.788
9.788
9.649
9.691
72,333
-0.08(-0.77%)
Sep 09, 2003
9.865
9.865
9.726
9.766
144,214
-0.12(-1.19%)
Sep 08, 2003
9.799
9.883
9.779
9.883
184,902
+0.17(+1.75%)
Sep 05, 2003
9.766
9.773
9.677
9.713
66,004
-0.06(-0.59%)
Sep 04, 2003
9.817
9.826
9.739
9.770
132,008
-0.04(-0.41%)
Sep 03, 2003
9.795
9.830
9.759
9.810
146,023
+0.03(+0.34%)
Sep 02, 2003
9.744
9.790
9.669
9.777
143,310
+0.03(+0.30%)
Aug 29, 2003
9.733
9.755
9.669
9.748
73,237
+0.00(+0.02%)
Aug 28, 2003
9.591
9.746
9.549
9.746
849,013
+0.20(+2.09%)
Aug 27, 2003
9.578
9.622
9.547
9.547
491,867
-0.00(-0.05%)
Aug 26, 2003
9.556
9.560
9.434
9.551
85,443
-0.02(-0.16%)
Aug 25, 2003
9.551
9.576
9.512
9.567
108,500
+0.02(+0.25%)
Aug 22, 2003
9.700
9.700
9.529
9.542
470,619
-0.12(-1.26%)
Aug 21, 2003
9.642
9.680
9.611
9.664
107,595
+0.05(+0.51%)
Aug 20, 2003
9.534
9.622
9.534
9.615
60,127
+0.08(+0.81%)
Aug 19, 2003
9.578
9.600
9.500
9.538
173,600
-0.02(-0.23%)
Aug 18, 2003
9.591
9.620
9.551
9.560
202,985
-0.02(-0.18%)
Aug 15, 2003
9.600
9.600
9.520
9.578
33,454
+0.01(+0.12%)
Aug 14, 2003
9.512
9.582
9.489
9.567
152,352
+0.08(+0.79%)
Aug 13, 2003
9.556
9.585
9.483
9.492
41,139
-0.02(-0.23%)
Aug 12, 2003
9.500
9.556
9.414
9.514
91,320
+0.04(+0.40%)
Aug 11, 2003
9.401
9.507
9.401
9.476
56,058
+0.10(+1.04%)
Aug 08, 2003
9.423
9.443
9.315
9.379
114,829
+0.01(+0.12%)
Aug 07, 2003
9.153
9.372
9.135
9.368
122,062
+0.21(+2.29%)
Aug 06, 2003
8.992
9.175
8.992
9.158
91,320
+0.13(+1.42%)
Aug 05, 2003
9.069
9.127
8.994
9.029
71,881
-0.04(-0.44%)
Aug 04, 2003
9.113
9.113
8.983
9.069
89,512
-0.09(-0.94%)
Aug 01, 2003
9.180
9.180
9.069
9.155
145,570
+0.01(+0.10%)
Jul 31, 2003
9.153
9.317
9.118
9.147
122,062
+0.04(+0.41%)
Jul 30, 2003
9.158
9.160
9.091
9.109
73,689
-0.02(-0.22%)
Jul 29, 2003
9.228
9.251
9.087
9.129
51,085
-0.13(-1.46%)
Jul 28, 2003
9.224
9.284
9.208
9.264
90,868
+0.04(+0.43%)
Jul 25, 2003
9.180
9.228
9.124
9.224
96,293
+0.06(+0.63%)
Jul 24, 2003
9.290
9.315
9.166
9.166
61,483
-0.09(-0.96%)
Jul 23, 2003
9.279
9.317
9.204
9.255
51,537
-0.02(-0.17%)
Jul 22, 2003
9.312
9.357
9.246
9.270
82,279
-0.02(-0.17%)
Jul 21, 2003
9.430
9.439
9.273
9.286
181,737
-0.11(-1.15%)
Jul 18, 2003
9.268
9.416
9.226
9.394
70,977
+0.17(+1.90%)
Jul 17, 2003
9.135
9.242
9.091
9.220
121,610
+0.11(+1.24%)
Jul 16, 2003
9.239
9.239
9.107
9.107
119,802
-0.08(-0.84%)
Jul 15, 2003
9.301
9.315
9.182
9.184
582,283
-0.10(-1.10%)
Jul 14, 2003
9.434
9.443
9.277
9.286
95,389
-0.12(-1.27%)
Jul 11, 2003
9.361
9.436
9.326
9.405
60,579
+0.06(+0.66%)
Jul 10, 2003
9.439
9.439
9.277
9.343
67,360
-0.14(-1.47%)
Jul 09, 2003
9.423
9.520
9.419
9.483
84,991
+0.07(+0.75%)
Jul 08, 2003
9.414
9.454
9.368
9.412
153,256
-0.01(-0.14%)
Jul 07, 2003
9.489
9.489
9.399
9.425
107,143
-0.06(-0.63%)
Jul 03, 2003
9.485
9.512
9.434
9.485
18,987
-0.02(-0.23%)
Jul 02, 2003
9.512
9.527
9.423
9.507
254,071
-0.01(-0.12%)
Jul 01, 2003
9.445
9.531
9.359
9.518
101,266
-0.03(-0.35%)
Jun 30, 2003
9.600
9.629
9.492
9.551
111,664
+0.01(+0.12%)
Jun 27, 2003
9.600
9.662
9.540
9.540
334,541
-0.04(-0.39%)
Jun 26, 2003
9.631
9.697
9.578
9.578
303,348
-0.11(-1.10%)
Jun 25, 2003
9.655
9.775
9.638
9.684
344,939
+0.06(+0.57%)
Jun 24, 2003
9.640
9.688
9.613
9.629
112,116
-0.05(-0.48%)
Jun 23, 2003
9.700
9.708
9.578
9.675
75,950
+0.03(+0.30%)
Jun 20, 2003
9.768
9.768
9.646
9.646
29,385
-0.06(-0.64%)
Jun 19, 2003
9.711
9.766
9.664
9.708
154,160
+0.03(+0.27%)
Jun 18, 2003
9.711
9.755
9.622
9.682
119,350
-0.03(-0.30%)
Jun 17, 2003
9.810
9.810
9.686
9.711
95,389
-0.08(-0.79%)
Jun 16, 2003
9.803
9.848
9.702
9.788
252,714
-0.04(-0.36%)
Jun 13, 2003
9.976
9.976
9.761
9.823
113,020
-0.20(-2.01%)
Jun 12, 2003
10.20
10.20
9.943
10.02
231,014
-0.09(-0.88%)
Jun 11, 2003
9.888
10.12
9.876
10.11
183,998
+0.34(+3.44%)
Jun 10, 2003
9.832
9.857
9.764
9.777
99,006
+0.04(+0.41%)
Jun 09, 2003
9.777
9.797
9.711
9.737
67,812
-0.06(-0.56%)
Jun 06, 2003
9.821
9.923
9.733
9.792
123,870
-0.06(-0.56%)
Jun 05, 2003
9.821
9.859
9.744
9.848
290,689
+0.00(+0.00%)
Jun 04, 2003
9.755
9.854
9.733
9.848
554,254
+0.07(+0.75%)
Jun 03, 2003
9.700
9.775
9.627
9.775
108,048
+0.11(+1.12%)
Jun 02, 2003
9.688
9.797
9.633
9.666
138,337
+0.05(+0.51%)
May 30, 2003
9.512
9.660
9.489
9.618
89,512
+0.16(+1.71%)
May 29, 2003
9.600
9.600
9.430
9.456
121,610
-0.13(-1.34%)
May 28, 2003
9.666
9.673
9.545
9.585
146,475
-0.09(-0.94%)
May 27, 2003
9.445
9.684
9.445
9.675
105,335
+0.21(+2.27%)
May 23, 2003
9.335
9.487
9.335
9.461
63,291
+0.08(+0.80%)
May 22, 2003
9.335
9.410
9.335
9.385
75,497
+0.05(+0.52%)
May 21, 2003
9.124
9.385
9.124
9.337
72,333
+0.24(+2.65%)
May 20, 2003
9.135
9.191
9.069
9.096
65,552
-0.03(-0.32%)
May 19, 2003
9.180
9.220
9.124
9.124
70,977
-0.16(-1.69%)
May 16, 2003
9.224
9.281
9.175
9.281
36,166
+0.08(+0.91%)
May 15, 2003
9.268
9.268
9.173
9.197
88,608
+0.02(+0.19%)
May 14, 2003
9.246
9.246
9.147
9.180
49,729
-0.03(-0.36%)
May 13, 2003
9.124
9.242
9.071
9.213
80,470
+0.12(+1.29%)
May 12, 2003
9.025
9.151
9.025
9.096
166,366
+0.05(+0.54%)
May 09, 2003
9.003
9.069
8.950
9.047
47,468
+0.09(+0.99%)
May 08, 2003
8.947
9.045
8.932
8.959
87,704
-0.03(-0.32%)
May 07, 2003
8.914
9.003
8.870
8.987
82,279
+0.08(+0.84%)
May 06, 2003
8.914
8.989
8.846
8.912
82,279
-0.03(-0.32%)
May 05, 2003
8.981
8.981
8.850
8.941
253,166
+0.08(+0.92%)
May 02, 2003
8.724
8.903
8.724
8.859
217,904
+0.19(+2.17%)
May 01, 2003
8.715
8.759
8.618
8.671
464,290
-0.01(-0.13%)
Apr 30, 2003
8.627
8.706
8.607
8.682
115,281
+0.04(+0.51%)
Apr 29, 2003
8.715
8.755
8.585
8.638
69,168
-0.13(-1.49%)
Apr 28, 2003
8.715
8.839
8.704
8.768
162,750
+0.04(+0.48%)
Apr 25, 2003
8.804
8.804
8.660
8.726
34,810
-0.10(-1.15%)
Apr 24, 2003
8.824
8.886
8.775
8.828
38,427
-0.03(-0.35%)
Apr 23, 2003
8.859
8.903
8.762
8.859
96,293
-0.02(-0.25%)
Apr 22, 2003
8.693
8.892
8.693
8.881
96,745
+0.12(+1.34%)
Apr 21, 2003
8.704
8.771
8.704
8.764
51,537
+0.04(+0.46%)
Apr 17, 2003
8.560
8.724
8.560
8.724
129,748
+0.14(+1.65%)
Apr 16, 2003
8.711
8.711
8.571
8.582
59,675
-0.06(-0.67%)
Apr 15, 2003
8.627
8.682
8.605
8.640
273,510
-0.05(-0.53%)
Apr 14, 2003
8.642
8.706
8.596
8.686
37,975
+0.05(+0.56%)
Apr 11, 2003
8.638
8.660
8.574
8.638
36,618
-0.06(-0.64%)
Apr 10, 2003
8.605
8.693
8.596
8.693
55,154
+0.09(+1.00%)
Apr 09, 2003
8.627
8.709
8.563
8.607
131,104
-0.01(-0.10%)
Apr 08, 2003
8.649
8.649
8.558
8.616
252,714
-0.06(-0.64%)
Apr 07, 2003
8.782
8.846
8.671
8.671
153,708
-0.09(-0.99%)
Apr 04, 2003
8.726
8.777
8.516
8.757
202,985
+0.08(+0.97%)
Apr 03, 2003
8.806
8.870
8.673
8.673
181,737
-0.19(-2.10%)
Apr 02, 2003
8.892
8.892
8.793
8.859
116,637
-0.01(-0.10%)
Apr 01, 2003
8.771
8.890
8.757
8.868
113,473
+0.10(+1.16%)
Mar 31, 2003
8.826
8.826
8.717
8.766
67,812
-0.12(-1.37%)
Mar 28, 2003
8.837
8.894
8.828
8.888
56,962
+0.08(+0.88%)
Mar 27, 2003
8.682
8.870
8.675
8.810
113,473
+0.10(+1.09%)
Mar 26, 2003
8.793
8.793
8.697
8.715
178,573
-0.04(-0.51%)
Mar 25, 2003
8.744
8.832
8.684
8.759
160,489
+0.09(+1.02%)
Mar 24, 2003
8.737
8.821
8.605
8.671
82,279
-0.12(-1.38%)
Mar 21, 2003
8.863
8.863
8.742
8.793
197,560
-0.05(-0.53%)
Mar 20, 2003
8.782
8.879
8.680
8.839
122,062
+0.06(+0.68%)
Mar 19, 2003
8.748
8.779
8.717
8.779
119,802
+0.02(+0.23%)
Mar 18, 2003
8.627
8.759
8.529
8.759
301,991
+0.14(+1.59%)
Mar 17, 2003
8.527
8.653
8.527
8.622
84,087
+0.10(+1.19%)
Mar 14, 2003
8.481
8.587
8.450
8.521
63,743
-0.00(-0.03%)
Mar 13, 2003
8.538
8.578
8.465
8.523
42,495
+0.07(+0.86%)
Mar 12, 2003
8.461
8.463
8.339
8.450
56,510
-0.18(-2.13%)
Mar 11, 2003
8.740
8.740
8.633
8.633
68,716
-0.06(-0.74%)
Mar 10, 2003
8.759
8.815
8.680
8.697
172,243
-0.12(-1.38%)
Mar 07, 2003
8.715
8.855
8.695
8.819
70,525
+0.00(+0.00%)
Mar 06, 2003
8.837
8.848
8.784
8.819
48,372
+0.00(+0.00%)
Mar 05, 2003
8.755
8.841
8.746
8.819
104,431
+0.05(+0.53%)
Mar 04, 2003
8.759
8.813
8.740
8.773
116,637
+0.02(+0.28%)
Mar 03, 2003
8.804
8.839
8.748
8.748
123,418
+0.03(+0.38%)
Feb 28, 2003
8.744
8.813
8.715
8.715
28,933
+0.03(+0.31%)
Feb 27, 2003
8.782
8.819
8.689
8.689
38,427
-0.09(-1.06%)
Feb 26, 2003
8.737
8.826
8.713
8.782
45,660
+0.01(+0.15%)
Feb 25, 2003
8.775
8.888
8.680
8.768
135,625
-0.01(-0.10%)
Feb 24, 2003
8.693
8.835
8.693
8.777
205,698
+0.06(+0.66%)
Feb 21, 2003
8.618
8.737
8.613
8.720
167,270
+0.15(+1.81%)
Feb 20, 2003
8.627
8.633
8.532
8.565
65,552
+0.03(+0.34%)
Feb 19, 2003
8.582
8.582
8.529
8.536
27,577
-0.05(-0.54%)
Feb 18, 2003
8.494
8.582
8.452
8.582
58,318
+0.13(+1.57%)
Feb 14, 2003
8.357
8.450
8.304
8.450
30,741
+0.13(+1.54%)
Feb 13, 2003
8.372
8.417
8.242
8.321
108,048
-0.04(-0.48%)
Feb 12, 2003
8.516
8.569
8.341
8.361
119,802
-0.15(-1.82%)
Feb 11, 2003
8.607
8.658
8.476
8.516
97,650
-0.07(-0.77%)
Feb 10, 2003
8.536
8.582
8.463
8.582
35,714
+0.13(+1.54%)
Feb 07, 2003
8.582
8.582
8.434
8.452
128,391
-0.12(-1.34%)
Feb 06, 2003
8.605
8.605
8.467
8.567
39,783
-0.02(-0.21%)
Feb 05, 2003
8.737
8.737
8.571
8.585
69,620
-0.11(-1.25%)
Feb 04, 2003
8.505
8.702
8.483
8.693
426,315
+0.11(+1.29%)
Feb 03, 2003
8.549
8.594
8.509
8.582
79,566
+0.05(+0.54%)
Jan 31, 2003
8.339
8.536
8.295
8.536
70,525
+0.11(+1.29%)
Jan 30, 2003
8.543
8.629
8.357
8.428
464,290
-0.12(-1.35%)
Jan 29, 2003
8.273
8.552
8.273
8.543
84,087
+0.31(+3.82%)
Jan 28, 2003
8.173
8.299
8.131
8.229
59,222
+0.12(+1.50%)
Jan 27, 2003
8.244
8.302
8.021
8.107
513,115
-0.29(-3.45%)
Jan 24, 2003
8.472
8.512
8.317
8.397
195,752
-0.12(-1.40%)
Jan 23, 2003
8.516
8.554
8.461
8.516
44,756
-0.01(-0.13%)
Jan 22, 2003
8.439
8.582
8.383
8.527
169,079
-0.01(-0.10%)
Jan 21, 2003
8.726
8.726
8.536
8.536
159,133
-0.23(-2.62%)
Jan 17, 2003
8.782
8.804
8.715
8.766
47,920
-0.07(-0.83%)
Jan 16, 2003
8.810
8.870
8.773
8.839
53,345
+0.08(+0.96%)
Jan 15, 2003
8.715
8.757
8.667
8.755
99,006
+0.08(+0.97%)
Jan 14, 2003
8.731
8.731
8.642
8.671
48,372
-0.03(-0.38%)
Jan 13, 2003
8.768
8.768
8.627
8.704
300,183
-0.02(-0.25%)
Jan 10, 2003
8.746
8.788
8.680
8.726
374,325
-0.10(-1.15%)
Jan 09, 2003
8.671
8.830
8.671
8.828
74,593
+0.15(+1.71%)
Jan 08, 2003
8.737
8.757
8.642
8.680
651,904
-0.04(-0.41%)
Jan 07, 2003
8.936
8.947
8.697
8.715
194,848
-0.31(-3.43%)
Jan 06, 2003
8.981
9.080
8.959
9.025
125,227
+0.08(+0.87%)
Jan 03, 2003
8.970
8.978
8.894
8.947
87,704
-0.01(-0.10%)
Jan 02, 2003
8.782
8.970
8.782
8.956
92,225
+0.24(+2.74%)
Dec 31, 2002
8.737
8.775
8.600
8.717
224,233
+0.00(+0.00%)
Dec 30, 2002
8.804
8.804
8.704
8.717
185,806
-0.01(-0.15%)
Dec 27, 2002
8.892
8.894
8.689
8.731
104,431
-0.13(-1.42%)
Dec 26, 2002
8.919
9.003
8.857
8.857
66,004
-0.08(-0.89%)
Dec 24, 2002
9.014
9.014
8.919
8.936
201,177
-0.06(-0.62%)
Dec 23, 2002
9.058
9.058
8.932
8.992
172,243
+0.05(+0.59%)
Dec 20, 2002
8.936
8.963
8.850
8.939
140,598
+0.12(+1.33%)
Dec 19, 2002
8.881
8.930
8.771
8.821
296,566
-0.09(-0.97%)
Dec 18, 2002
8.947
9.003
8.826
8.908
223,329
-0.09(-1.01%)
Dec 17, 2002
9.047
9.071
8.950
8.998
71,429
-0.08(-0.90%)
Dec 16, 2002
8.992
9.098
8.947
9.080
373,873
+0.15(+1.63%)
Dec 13, 2002
8.981
9.003
8.879
8.934
101,718
-0.09(-0.96%)
Dec 12, 2002
8.848
9.020
8.848
9.020
168,175
+0.09(+0.97%)
Dec 11, 2002
8.912
8.970
8.808
8.934
106,239
-0.03(-0.35%)
Dec 10, 2002
8.870
8.967
8.775
8.965
59,222
+0.12(+1.35%)
Dec 09, 2002
8.939
9.080
8.797
8.846
368,900
-0.09(-1.01%)
Dec 06, 2002
8.782
9.003
8.782
8.936
142,858
+0.05(+0.57%)
Dec 05, 2002
8.903
8.910
8.795
8.886
135,625
+0.03(+0.30%)
Dec 04, 2002
8.848
8.892
8.782
8.859
284,812
-0.05(-0.57%)
Dec 03, 2002
8.848
8.976
8.826
8.910
615,286
+0.10(+1.13%)
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.