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
Factset Research Systems Inc
(NY:
FDS
)
448.88
+3.36 (+0.75%)
Official Closing Price
Updated: 7:00 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 (%)
Nov 29, 2002
10.19
10.38
10.19
10.26
252,151
+0.09(+0.88%)
Nov 27, 2002
9.863
10.32
9.863
10.17
665,712
+0.37(+3.76%)
Nov 26, 2002
10.05
10.05
9.763
9.803
183,893
-0.28(-2.73%)
Nov 25, 2002
9.946
10.29
9.942
10.08
583,602
+0.18(+1.85%)
Nov 22, 2002
9.829
9.979
9.630
9.896
591,030
-0.02(-0.17%)
Nov 21, 2002
9.876
10.05
9.703
9.912
600,666
+0.12(+1.22%)
Nov 20, 2002
9.531
9.803
9.414
9.793
408,340
+0.26(+2.75%)
Nov 19, 2002
9.899
9.912
9.531
9.531
269,818
-0.40(-4.05%)
Nov 18, 2002
9.829
10.01
9.697
9.932
438,856
+0.10(+0.98%)
Nov 15, 2002
9.846
9.979
9.763
9.836
461,742
-0.04(-0.37%)
Nov 14, 2002
9.663
9.962
9.663
9.873
341,890
+0.26(+2.66%)
Nov 13, 2002
9.514
9.736
9.371
9.617
169,037
+0.10(+1.08%)
Nov 12, 2002
9.182
9.647
9.182
9.514
398,905
+0.37(+3.99%)
Nov 11, 2002
9.458
9.481
9.132
9.149
177,469
-0.31(-3.27%)
Nov 08, 2002
9.614
9.663
9.414
9.458
340,685
-0.16(-1.62%)
Nov 07, 2002
9.959
9.959
9.531
9.614
577,579
-0.34(-3.44%)
Nov 06, 2002
9.962
9.995
9.796
9.956
340,083
-0.00(-0.03%)
Nov 05, 2002
9.879
9.962
9.703
9.959
323,821
+0.04(+0.40%)
Nov 04, 2002
9.381
9.995
9.365
9.919
728,950
+0.58(+6.19%)
Nov 01, 2002
9.066
9.381
8.956
9.341
921,477
+0.26(+2.85%)
Oct 31, 2002
9.182
9.192
8.949
9.082
712,087
-0.10(-1.08%)
Oct 30, 2002
9.401
9.401
9.076
9.182
947,174
-0.22(-2.30%)
Oct 29, 2002
9.683
9.813
9.115
9.398
674,746
-0.31(-3.15%)
Oct 28, 2002
10.06
10.22
9.703
9.703
345,102
-0.21(-2.08%)
Oct 25, 2002
9.448
9.730
9.431
9.909
278,450
+0.38(+4.01%)
Oct 24, 2002
9.763
9.986
9.514
9.527
458,731
-0.17(-1.75%)
Oct 23, 2002
9.624
9.780
9.238
9.697
516,750
+0.09(+0.93%)
Oct 22, 2002
9.547
9.750
9.474
9.607
791,787
-0.02(-0.24%)
Oct 21, 2002
8.949
9.630
8.850
9.630
705,662
+0.66(+7.41%)
Oct 18, 2002
9.032
9.232
8.800
8.966
374,412
-0.10(-1.10%)
Oct 17, 2002
8.611
9.115
8.611
9.066
763,882
+0.70(+8.42%)
Oct 16, 2002
8.900
8.933
8.235
8.362
1,024,064
-0.67(-7.43%)
Oct 15, 2002
8.717
9.145
8.717
9.032
686,791
+0.47(+5.51%)
Oct 14, 2002
8.402
8.700
8.219
8.561
478,806
+0.12(+1.42%)
Oct 11, 2002
8.036
8.667
8.036
8.441
374,814
+0.56(+7.12%)
Oct 10, 2002
7.515
7.996
7.515
7.880
541,643
+0.38(+5.00%)
Oct 09, 2002
7.777
7.777
7.472
7.505
659,488
-0.29(-3.71%)
Oct 08, 2002
7.488
7.837
7.455
7.794
663,503
+0.34(+4.54%)
Oct 07, 2002
7.455
7.531
7.392
7.455
473,988
-0.04(-0.53%)
Oct 04, 2002
7.923
7.927
7.312
7.495
9,214,773
-0.43(-5.41%)
Oct 03, 2002
8.421
8.421
7.923
7.923
912,041
-0.52(-6.14%)
Oct 02, 2002
9.281
9.281
8.352
8.441
1,128,056
-0.84(-9.05%)
Oct 01, 2002
8.866
9.281
8.724
9.281
847,397
+0.46(+5.27%)
Sep 30, 2002
8.800
8.853
8.368
8.817
818,087
+0.02(+0.19%)
Sep 27, 2002
8.949
9.066
8.730
8.800
331,852
-0.17(-1.85%)
Sep 26, 2002
8.767
9.232
8.617
8.966
725,337
+0.25(+2.86%)
Sep 25, 2002
8.408
8.793
8.305
8.717
684,181
+0.35(+4.21%)
Sep 24, 2002
8.554
8.601
8.295
8.365
912,844
-0.24(-2.78%)
Sep 23, 2002
8.584
8.717
8.501
8.604
1,128,659
-0.01(-0.15%)
Sep 20, 2002
8.392
8.800
8.335
8.617
20,075
+0.28(+3.39%)
Sep 19, 2002
8.634
8.700
8.136
8.335
1,336,844
-0.30(-3.46%)
Sep 18, 2002
8.318
8.833
8.172
8.634
1,623,325
+0.32(+3.83%)
Sep 17, 2002
7.804
8.352
7.790
8.315
3,287,204
+0.87(+11.74%)
Sep 16, 2002
7.668
7.757
7.442
7.442
1,395,064
-0.19(-2.52%)
Sep 13, 2002
7.754
7.767
7.624
7.634
557,303
-0.12(-1.54%)
Sep 12, 2002
7.807
7.903
7.751
7.754
406,333
-0.05(-0.68%)
Sep 11, 2002
7.857
7.857
7.697
7.807
318,602
-0.04(-0.51%)
Sep 10, 2002
7.990
8.152
7.767
7.847
747,621
-0.14(-1.79%)
Sep 09, 2002
7.824
8.020
7.671
7.990
341,890
+0.17(+2.17%)
Sep 06, 2002
7.804
7.920
7.624
7.820
331,450
+0.10(+1.29%)
Sep 05, 2002
7.754
7.754
7.468
7.721
363,772
-0.06(-0.81%)
Sep 04, 2002
7.608
7.870
7.502
7.784
1,545,833
+0.21(+2.76%)
Sep 03, 2002
8.219
8.219
7.522
7.575
676,151
-0.66(-8.02%)
Aug 30, 2002
8.162
8.352
8.146
8.235
181,484
+0.07(+0.89%)
Aug 29, 2002
8.109
8.229
8.056
8.162
271,625
+0.03(+0.41%)
Aug 28, 2002
8.169
8.302
8.016
8.129
1,947,348
-0.06(-0.69%)
Aug 27, 2002
8.402
8.402
8.139
8.186
480,412
-0.22(-2.57%)
Aug 26, 2002
8.199
8.435
8.119
8.402
226,856
+0.20(+2.47%)
Aug 23, 2002
8.734
8.734
8.116
8.199
420,787
-0.57(-6.48%)
Aug 22, 2002
8.568
8.787
8.501
8.767
266,606
+0.20(+2.33%)
Aug 21, 2002
8.242
8.568
8.199
8.568
382,844
+0.33(+3.95%)
Aug 20, 2002
8.229
8.259
8.036
8.242
292,303
+0.34(+4.29%)
Aug 16, 2002
7.648
7.953
7.588
7.903
615,522
+0.26(+3.39%)
Aug 15, 2002
7.438
7.764
7.389
7.644
699,238
+0.22(+2.91%)
Aug 14, 2002
7.223
7.445
7.023
7.429
689,401
+0.21(+2.90%)
Aug 13, 2002
7.365
7.515
7.219
7.219
284,272
-0.15(-1.98%)
Aug 12, 2002
7.412
7.412
7.179
7.365
762,878
-0.02(-0.31%)
Aug 07, 2002
7.588
7.598
7.243
7.389
926,496
-0.03(-0.45%)
Aug 06, 2002
7.389
7.512
7.206
7.422
1,745,587
-0.31(-3.95%)
Aug 05, 2002
7.903
7.903
7.555
7.727
400,511
-0.21(-2.60%)
Aug 02, 2002
8.083
8.083
7.621
7.933
357,147
-0.16(-1.93%)
Aug 01, 2002
8.657
8.657
8.053
8.089
951,791
-0.57(-6.56%)
Jul 31, 2002
9.315
9.315
8.402
8.657
588,822
-0.69(-7.39%)
Jul 30, 2002
8.976
9.398
8.651
9.348
629,375
+0.37(+4.14%)
Jul 29, 2002
8.405
8.976
8.405
8.976
430,424
+0.57(+6.80%)
Jul 26, 2002
8.325
8.418
8.302
8.405
250,344
+0.08(+0.96%)
Jul 25, 2002
8.169
8.435
8.129
8.325
657,681
+0.19(+2.33%)
Jul 24, 2002
7.531
8.136
7.389
8.136
858,238
+0.59(+7.88%)
Jul 23, 2002
7.857
8.003
7.389
7.541
452,909
-0.32(-4.02%)
Jul 22, 2002
8.169
8.172
7.538
7.857
575,371
-0.38(-4.60%)
Jul 19, 2002
8.309
8.312
7.887
8.235
470,174
-0.27(-3.16%)
Jul 17, 2002
8.418
8.717
8.302
8.504
718,310
+0.14(+1.63%)
Jul 12, 2002
8.458
8.518
8.279
8.368
383,246
-0.06(-0.67%)
Jul 11, 2002
8.767
8.770
7.903
8.425
1,639,988
-0.41(-4.62%)
Jul 10, 2002
8.770
8.866
8.574
8.833
508,920
+0.10(+1.10%)
Jul 09, 2002
8.883
8.883
8.737
8.737
386,859
-0.15(-1.68%)
Jul 08, 2002
8.833
8.886
8.833
8.886
497,878
+0.08(+0.90%)
Jul 05, 2002
8.601
8.916
8.601
8.807
542,246
+0.25(+2.95%)
Jul 04, 2002
8.634
8.700
8.259
8.554
814,674
+0.00(+0.00%)
Jul 03, 2002
8.634
8.700
8.259
8.554
814,674
-0.08(-0.92%)
Jul 02, 2002
9.252
9.252
8.561
8.634
792,992
-0.61(-6.64%)
Jul 01, 2002
9.929
9.995
9.248
9.248
441,867
-0.64(-6.45%)
Jun 28, 2002
9.796
9.962
9.657
9.886
695,625
+0.09(+0.92%)
Jun 27, 2002
9.331
9.836
9.199
9.796
545,659
+0.55(+5.92%)
Jun 26, 2002
9.165
9.281
8.883
9.248
1,312,954
-0.07(-0.78%)
Jun 25, 2002
9.750
9.846
9.315
9.321
534,818
-0.37(-3.77%)
Jun 21, 2002
9.783
9.962
9.680
9.687
710,882
-0.04(-0.44%)
Jun 20, 2002
9.992
9.995
9.467
9.730
739,791
-0.25(-2.53%)
Jun 19, 2002
10.46
10.47
9.896
9.982
675,750
-0.49(-4.72%)
Jun 18, 2002
10.23
10.63
10.19
10.48
616,125
+0.25(+2.44%)
Jun 17, 2002
9.411
10.29
9.411
10.23
876,909
+0.85(+9.03%)
Jun 14, 2002
9.199
9.630
9.006
9.381
656,878
+0.10(+1.04%)
Jun 12, 2002
9.341
9.348
8.866
9.285
760,871
-0.06(-0.60%)
Jun 11, 2002
9.531
10.05
9.202
9.341
2,173,000
-0.12(-1.23%)
Jun 10, 2002
9.630
9.713
9.298
9.458
602,272
-0.17(-1.73%)
Jun 07, 2002
9.431
9.893
9.424
9.624
397,700
+0.16(+1.68%)
Jun 06, 2002
9.780
10.03
9.361
9.464
643,428
-0.29(-2.93%)
Jun 05, 2002
9.630
9.753
9.414
9.750
567,340
-1.08(-9.94%)
May 31, 2002
10.83
11.02
10.78
10.83
325,628
-0.04(-0.37%)
May 28, 2002
11.06
11.06
10.61
10.87
262,390
-0.19(-1.74%)
May 27, 2002
11.21
11.24
10.98
11.06
428,818
+0.00(+0.00%)
May 24, 2002
11.21
11.24
10.98
11.06
426,409
-0.15(-1.36%)
May 23, 2002
10.98
11.28
10.58
11.21
503,700
+0.25(+2.30%)
May 22, 2002
11.06
11.19
10.95
10.96
466,359
-0.13(-1.17%)
May 21, 2002
11.32
11.32
11.06
11.09
754,647
-0.24(-2.08%)
May 20, 2002
11.62
11.62
11.29
11.32
553,689
-0.31(-2.65%)
May 17, 2002
11.51
11.68
11.36
11.63
209,590
+0.13(+1.13%)
May 16, 2002
11.70
11.70
11.27
11.50
371,401
-0.20(-1.70%)
May 15, 2002
11.42
11.76
11.36
11.70
343,697
+0.26(+2.29%)
May 14, 2002
10.68
11.49
10.62
11.44
673,742
+0.88(+8.33%)
May 13, 2002
10.26
10.64
10.13
10.56
351,325
+0.27(+2.65%)
May 10, 2002
10.56
10.56
10.18
10.29
328,439
-0.27(-2.58%)
May 09, 2002
10.55
10.68
10.18
10.56
286,079
+0.01(+0.09%)
May 08, 2002
10.21
10.64
10.21
10.55
429,420
+0.38(+3.72%)
May 07, 2002
10.01
10.31
9.816
10.17
357,348
+0.16(+1.59%)
May 06, 2002
10.59
10.66
9.863
10.01
1,149,939
-0.61(-5.78%)
May 03, 2002
11.02
11.03
10.63
10.63
414,564
-0.54(-4.88%)
May 02, 2002
11.35
11.41
11.14
11.17
226,856
-0.18(-1.61%)
May 01, 2002
11.57
11.57
10.89
11.35
517,352
-0.21(-1.84%)
Apr 30, 2002
11.49
11.57
11.39
11.57
406,935
+0.08(+0.66%)
Apr 29, 2002
12.02
12.09
11.39
11.49
413,560
-0.55(-4.58%)
Apr 26, 2002
11.77
12.14
11.63
12.04
282,666
+0.27(+2.28%)
Apr 25, 2002
12.22
12.22
11.67
11.77
286,280
-0.46(-3.80%)
Apr 24, 2002
12.37
12.50
12.17
12.24
178,674
-0.06(-0.46%)
Apr 23, 2002
12.12
12.30
12.10
12.29
104,795
+0.17(+1.42%)
Apr 22, 2002
12.19
12.28
11.92
12.12
282,867
-0.07(-0.55%)
Apr 19, 2002
12.17
12.24
11.86
12.19
1,304,924
+0.02(+0.14%)
Apr 18, 2002
12.72
12.74
12.15
12.17
425,405
-0.54(-4.28%)
Apr 17, 2002
13.15
13.15
12.68
12.72
173,655
-0.44(-3.31%)
Apr 16, 2002
13.05
13.27
13.05
13.15
194,333
+0.14(+1.07%)
Apr 15, 2002
13.00
13.12
12.82
13.01
165,022
+0.05(+0.36%)
Apr 12, 2002
13.02
13.04
12.74
12.96
304,348
-0.03(-0.20%)
Apr 11, 2002
13.43
13.43
12.97
12.99
143,742
-0.37(-2.76%)
Apr 10, 2002
13.61
13.61
13.32
13.36
239,303
-0.25(-1.85%)
Apr 09, 2002
13.42
13.76
13.41
13.61
512,534
+0.25(+1.89%)
Apr 08, 2002
12.59
13.42
12.57
13.36
519,560
+0.59(+4.63%)
Apr 05, 2002
13.11
13.12
12.70
12.77
250,946
-0.33(-2.51%)
Apr 04, 2002
13.17
13.17
13.08
13.10
153,178
+0.06(+0.48%)
Apr 03, 2002
12.93
13.17
12.93
13.03
180,079
+0.11(+0.85%)
Apr 02, 2002
13.05
13.05
12.85
12.92
176,867
-0.17(-1.29%)
Apr 01, 2002
13.38
13.38
13.09
13.09
152,575
-0.31(-2.28%)
Mar 29, 2002
13.35
13.43
13.34
13.40
192,125
+0.00(+0.00%)
Mar 28, 2002
13.35
13.43
13.34
13.40
192,125
+0.06(+0.45%)
Mar 27, 2002
13.12
13.38
13.12
13.34
442,871
+0.26(+1.95%)
Mar 26, 2002
12.94
13.14
12.94
13.08
332,856
+0.16(+1.21%)
Mar 25, 2002
12.85
13.03
12.81
12.93
701,045
+0.11(+0.83%)
Mar 22, 2002
12.42
12.90
12.42
12.82
528,795
+0.45(+3.65%)
Mar 21, 2002
12.30
12.39
12.12
12.37
262,992
+0.05(+0.40%)
Mar 20, 2002
12.59
12.61
12.29
12.32
241,109
-0.33(-2.57%)
Mar 19, 2002
12.62
12.65
12.52
12.65
258,776
+0.03(+0.21%)
Mar 18, 2002
12.28
12.69
12.25
12.62
387,060
+0.37(+2.98%)
Mar 15, 2002
12.04
12.59
11.56
12.25
945,769
+0.01(+0.05%)
Mar 14, 2002
12.91
13.37
11.95
12.25
1,103,765
-0.66(-5.14%)
Mar 13, 2002
13.12
13.17
12.91
12.91
150,768
-0.21(-1.57%)
Mar 12, 2002
13.49
13.49
12.88
13.12
356,344
-0.37(-2.73%)
Mar 11, 2002
13.12
13.65
13.12
13.49
574,969
+0.53(+4.10%)
Mar 08, 2002
12.60
13.15
12.60
12.95
628,572
+0.35(+2.79%)
Mar 07, 2002
12.37
12.65
12.19
12.60
137,518
+0.24(+1.91%)
Mar 06, 2002
12.37
12.49
12.28
12.37
86,526
+0.00(+0.03%)
Mar 05, 2002
12.19
12.49
12.09
12.36
126,276
+0.22(+1.81%)
Mar 04, 2002
12.10
12.31
12.02
12.14
521,969
+0.07(+0.61%)
Mar 01, 2002
11.49
12.12
11.49
12.07
224,446
+0.69(+6.07%)
Feb 28, 2002
11.26
11.38
11.07
11.38
179,878
+0.10(+0.91%)
Feb 27, 2002
11.26
11.35
11.22
11.28
94,757
+0.06(+0.56%)
Feb 26, 2002
10.63
11.29
10.63
11.21
843,181
+0.48(+4.45%)
Feb 25, 2002
11.02
11.08
10.73
10.74
383,848
-0.26(-2.33%)
Feb 22, 2002
10.96
11.01
10.84
10.99
214,208
+0.05(+0.42%)
Feb 21, 2002
11.09
11.22
10.89
10.95
181,284
-0.11(-0.99%)
Feb 20, 2002
11.45
11.52
10.93
11.05
444,075
-0.38(-3.28%)
Feb 19, 2002
11.89
11.89
11.42
11.43
175,863
-0.49(-4.12%)
Feb 18, 2002
11.83
11.95
11.72
11.92
151,371
+0.00(+0.00%)
Feb 15, 2002
11.83
11.95
11.72
11.92
151,371
+0.10(+0.84%)
Feb 14, 2002
12.32
12.34
11.79
11.82
230,068
-0.48(-3.91%)
Feb 13, 2002
12.12
12.45
12.12
12.30
151,973
+0.27(+2.24%)
Feb 12, 2002
11.75
12.09
11.67
12.03
140,731
+0.26(+2.17%)
Feb 11, 2002
11.86
11.97
11.72
11.78
206,780
-0.22(-1.80%)
Feb 08, 2002
11.54
12.01
11.41
11.99
167,833
+0.47(+4.06%)
Feb 07, 2002
11.77
11.96
11.46
11.53
275,037
-0.26(-2.23%)
Feb 06, 2002
12.32
12.34
11.77
11.79
193,530
-0.46(-3.79%)
Feb 05, 2002
12.32
12.62
11.94
12.25
209,189
-0.09(-0.70%)
Feb 04, 2002
12.59
12.65
12.25
12.34
154,784
-0.25(-2.00%)
Feb 01, 2002
12.75
12.80
12.29
12.59
285,678
-0.26(-2.02%)
Jan 31, 2002
12.29
12.85
12.29
12.85
207,583
+0.58(+4.74%)
Jan 30, 2002
12.29
12.32
12.17
12.27
172,651
-0.07(-0.54%)
Jan 29, 2002
12.29
12.34
12.02
12.34
195,136
+0.05(+0.43%)
Jan 28, 2002
12.44
12.44
12.09
12.28
197,344
-0.16(-1.25%)
Jan 25, 2002
12.47
12.71
12.40
12.44
198,348
-0.05(-0.37%)
Jan 24, 2002
12.19
12.53
12.19
12.49
119,049
+0.28(+2.31%)
Jan 23, 2002
12.29
12.29
11.93
12.20
339,882
-0.09(-0.76%)
Jan 22, 2002
12.31
12.34
12.10
12.30
134,708
-0.01(-0.05%)
Jan 21, 2002
12.58
12.58
12.14
12.30
230,068
+0.00(+0.00%)
Jan 18, 2002
12.58
12.58
12.14
12.30
228,261
-0.28(-2.24%)
Jan 17, 2002
12.24
12.59
12.17
12.59
137,117
+0.43(+3.55%)
Jan 16, 2002
12.41
12.41
12.13
12.15
127,280
-0.25(-2.03%)
Jan 15, 2002
12.70
12.80
12.25
12.41
208,185
-0.21(-1.66%)
Jan 14, 2002
12.19
12.64
11.95
12.62
447,488
+0.43(+3.52%)
Jan 11, 2002
12.20
12.35
12.18
12.19
189,314
-0.02(-0.14%)
Jan 10, 2002
12.31
12.31
12.20
12.20
258,375
+0.60(+5.15%)
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.