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
Pc-Tel Inc
(NQ:
PCTI
)
6.990
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 15, 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 (%)
Dec 31, 2004
6.032
6.101
5.963
6.047
131,660
-0.01(-0.13%)
Dec 30, 2004
5.910
6.238
5.910
6.055
299,777
+0.12(+2.06%)
Dec 29, 2004
5.895
6.055
5.895
5.933
185,558
+0.01(+0.13%)
Dec 28, 2004
5.956
6.062
5.925
5.925
207,851
-0.08(-1.27%)
Dec 27, 2004
5.856
6.146
5.856
6.001
109,630
+0.08(+1.42%)
Dec 23, 2004
6.032
6.040
5.902
5.918
173,100
-0.12(-2.02%)
Dec 22, 2004
6.131
6.238
5.910
6.040
275,911
-0.21(-3.41%)
Dec 21, 2004
6.299
6.299
6.177
6.253
85,369
+0.08(+1.23%)
Dec 20, 2004
6.390
6.482
6.177
6.177
73,698
-0.13(-2.06%)
Dec 17, 2004
6.436
6.436
6.291
6.306
236,045
-0.07(-1.08%)
Dec 16, 2004
6.421
6.451
6.306
6.375
96,909
-0.14(-2.22%)
Dec 15, 2004
6.559
6.581
6.451
6.520
130,611
-0.11(-1.67%)
Dec 14, 2004
6.627
6.726
6.619
6.630
122,874
-0.03(-0.40%)
Dec 13, 2004
6.711
6.749
6.596
6.657
72,649
-0.02(-0.34%)
Dec 10, 2004
6.451
6.711
6.451
6.680
124,448
+0.16(+2.46%)
Dec 09, 2004
6.451
6.553
6.245
6.520
77,501
-0.01(-0.12%)
Dec 08, 2004
6.467
6.566
6.428
6.528
64,387
+0.05(+0.71%)
Dec 07, 2004
6.482
6.528
6.230
6.482
192,639
-0.01(-0.12%)
Dec 06, 2004
6.345
6.688
6.291
6.489
176,509
+0.10(+1.55%)
Dec 03, 2004
6.139
6.421
6.139
6.390
176,771
+0.17(+2.70%)
Dec 02, 2004
6.245
6.337
6.123
6.223
161,691
-0.09(-1.45%)
Dec 01, 2004
6.245
6.322
6.062
6.314
194,475
+0.16(+2.60%)
Nov 30, 2004
6.177
6.291
6.093
6.154
103,991
-0.13(-2.06%)
Nov 29, 2004
6.459
6.467
6.215
6.284
124,055
-0.04(-0.60%)
Nov 26, 2004
6.329
6.505
6.314
6.322
93,369
+0.02(+0.36%)
Nov 24, 2004
6.238
6.383
6.230
6.299
133,103
+0.08(+1.35%)
Nov 23, 2004
6.192
6.322
6.116
6.215
110,941
+0.15(+2.52%)
Nov 22, 2004
5.956
6.139
5.925
6.062
123,661
+0.14(+2.45%)
Nov 19, 2004
6.009
6.123
5.918
5.918
71,207
-0.12(-2.02%)
Nov 18, 2004
6.062
6.108
5.948
6.040
141,496
-0.02(-0.25%)
Nov 17, 2004
5.826
6.177
5.826
6.055
318,661
+0.14(+2.32%)
Nov 16, 2004
5.910
5.963
5.734
5.918
134,414
+0.02(+0.26%)
Nov 15, 2004
5.536
5.902
5.536
5.902
266,469
+0.29(+5.16%)
Nov 12, 2004
5.719
5.719
5.567
5.612
136,644
+0.01(+0.14%)
Nov 11, 2004
5.407
5.742
5.384
5.605
352,363
+0.22(+4.11%)
Nov 10, 2004
5.490
5.628
5.353
5.384
136,119
-0.14(-2.62%)
Nov 09, 2004
5.567
5.696
5.498
5.529
107,663
+0.04(+0.69%)
Nov 08, 2004
5.437
5.567
5.437
5.490
139,004
+0.00(+0.00%)
Nov 05, 2004
5.445
5.597
5.346
5.490
287,975
+0.11(+2.13%)
Nov 04, 2004
5.429
5.429
5.300
5.376
156,314
-0.08(-1.54%)
Nov 03, 2004
5.498
5.582
5.307
5.460
133,234
-0.08(-1.51%)
Nov 02, 2004
5.346
5.704
5.109
5.544
535,561
-0.02(-0.41%)
Nov 01, 2004
5.834
5.895
5.567
5.567
157,626
-0.31(-5.32%)
Oct 29, 2004
6.017
6.047
5.826
5.879
72,911
-0.11(-1.78%)
Oct 28, 2004
5.979
6.001
5.925
5.986
80,124
+0.04(+0.64%)
Oct 27, 2004
5.643
6.017
5.643
5.948
135,988
+0.31(+5.55%)
Oct 26, 2004
5.818
5.818
5.551
5.635
131,136
-0.12(-2.12%)
Oct 25, 2004
5.689
5.818
5.673
5.757
128,251
+0.00(+0.00%)
Oct 22, 2004
5.803
5.841
5.719
5.757
162,084
-0.01(-0.13%)
Oct 21, 2004
5.795
5.811
5.734
5.765
116,973
+0.06(+1.07%)
Oct 20, 2004
5.689
5.795
5.673
5.704
46,815
-0.08(-1.32%)
Oct 19, 2004
5.834
5.834
5.727
5.780
203,392
+0.02(+0.26%)
Oct 18, 2004
5.849
5.872
5.765
5.765
97,172
-0.04(-0.66%)
Oct 15, 2004
5.864
6.001
5.788
5.803
189,885
+0.01(+0.13%)
Oct 14, 2004
5.979
6.078
5.712
5.795
165,494
-0.18(-2.94%)
Oct 13, 2004
6.017
6.093
5.971
5.971
163,133
-0.05(-0.89%)
Oct 12, 2004
6.024
6.032
5.811
6.024
413,473
+0.02(+0.25%)
Oct 11, 2004
5.795
6.070
5.765
6.009
338,594
+0.22(+3.82%)
Oct 08, 2004
5.971
5.986
5.673
5.788
350,134
-0.23(-3.80%)
Oct 07, 2004
6.390
6.528
6.017
6.017
277,615
-0.63(-9.52%)
Oct 06, 2004
6.695
6.772
6.329
6.650
229,882
+0.00(+0.00%)
Oct 05, 2004
6.772
6.772
6.642
6.650
89,041
-0.07(-1.02%)
Oct 04, 2004
6.611
6.772
6.611
6.718
102,548
+0.09(+1.38%)
Oct 01, 2004
6.284
6.627
6.215
6.627
160,773
+0.33(+5.21%)
Sep 30, 2004
6.413
6.444
6.299
6.299
82,222
-0.12(-1.90%)
Sep 29, 2004
6.192
6.482
6.177
6.421
109,498
+0.23(+3.69%)
Sep 28, 2004
6.169
6.245
6.169
6.192
52,323
-0.02(-0.37%)
Sep 27, 2004
6.238
6.322
6.184
6.215
68,322
-0.18(-2.74%)
Sep 24, 2004
6.268
6.398
6.162
6.390
116,055
+0.16(+2.57%)
Sep 23, 2004
6.215
6.291
6.116
6.230
97,303
+0.00(+0.00%)
Sep 22, 2004
6.314
6.314
6.131
6.230
105,040
-0.16(-2.51%)
Sep 21, 2004
6.154
6.390
6.101
6.390
237,881
-0.03(-0.48%)
Sep 20, 2004
6.284
6.634
6.284
6.421
74,747
+0.02(+0.24%)
Sep 17, 2004
6.444
6.642
6.245
6.406
145,954
-0.01(-0.12%)
Sep 16, 2004
6.436
6.467
6.367
6.413
289,942
+0.02(+0.24%)
Sep 15, 2004
6.474
6.474
6.367
6.398
148,708
-0.14(-2.10%)
Sep 14, 2004
6.558
6.627
6.413
6.535
184,246
-0.10(-1.49%)
Sep 13, 2004
6.428
6.711
6.390
6.634
187,393
+0.14(+2.23%)
Sep 10, 2004
6.375
6.558
6.375
6.489
116,055
+0.09(+1.43%)
Sep 09, 2004
6.634
6.634
6.329
6.398
231,193
-0.12(-1.87%)
Sep 08, 2004
6.726
6.741
6.474
6.520
242,209
-0.27(-4.04%)
Sep 07, 2004
6.939
6.939
6.741
6.794
175,329
-0.14(-2.09%)
Sep 03, 2004
6.901
7.023
6.833
6.939
44,586
-0.08(-1.09%)
Sep 02, 2004
6.939
7.016
6.863
7.016
46,160
+0.00(+0.00%)
Sep 01, 2004
6.848
7.282
6.848
7.016
117,498
+0.08(+1.21%)
Aug 31, 2004
6.825
6.962
6.672
6.932
144,381
+0.11(+1.56%)
Aug 30, 2004
6.871
6.916
6.825
6.825
73,436
-0.08(-1.11%)
Aug 27, 2004
6.871
6.962
6.863
6.901
101,499
-0.09(-1.31%)
Aug 26, 2004
7.092
7.092
6.863
6.993
75,796
-0.06(-0.86%)
Aug 25, 2004
6.939
7.054
6.833
7.054
100,319
+0.05(+0.76%)
Aug 24, 2004
6.962
7.054
6.833
7.000
124,841
-0.01(-0.11%)
Aug 23, 2004
7.237
7.244
7.008
7.008
84,189
-0.16(-2.23%)
Aug 20, 2004
7.138
7.168
7.016
7.168
60,495
+0.08(+1.08%)
Aug 19, 2004
7.130
7.168
7.008
7.092
78,550
-0.07(-0.96%)
Aug 18, 2004
6.955
7.229
6.939
7.160
114,482
+0.08(+1.19%)
Aug 17, 2004
6.977
7.077
6.962
7.077
114,482
+0.00(+0.00%)
Aug 16, 2004
6.993
7.092
6.909
7.077
89,828
+0.08(+1.09%)
Aug 13, 2004
6.993
7.023
6.871
7.000
75,928
+0.07(+0.99%)
Aug 12, 2004
7.031
7.046
6.825
6.932
56,913
-0.18(-2.47%)
Aug 11, 2004
7.031
7.122
6.749
7.107
154,741
-0.02(-0.32%)
Aug 10, 2004
7.115
7.183
7.038
7.130
145,036
+0.00(+0.00%)
Aug 09, 2004
7.176
7.435
7.023
7.130
112,908
-0.12(-1.68%)
Aug 06, 2004
7.275
7.374
7.183
7.252
154,085
-0.17(-2.26%)
Aug 05, 2004
7.107
7.473
6.947
7.420
206,146
+0.22(+3.07%)
Aug 04, 2004
7.404
7.496
6.573
7.199
256,109
-0.31(-4.07%)
Aug 03, 2004
7.710
7.710
7.389
7.504
65,174
-0.17(-2.19%)
Aug 02, 2004
7.702
7.740
7.412
7.671
117,104
-0.02(-0.30%)
Jul 30, 2004
7.504
7.839
7.473
7.694
140,447
+0.14(+1.92%)
Jul 29, 2004
7.008
7.549
7.008
7.549
165,625
+0.50(+7.03%)
Jul 28, 2004
7.099
7.145
7.038
7.054
119,727
-0.14(-2.01%)
Jul 27, 2004
7.191
7.336
7.092
7.199
93,369
-0.12(-1.67%)
Jul 26, 2004
7.336
7.336
7.054
7.321
145,299
+0.12(+1.69%)
Jul 23, 2004
7.336
7.343
7.153
7.199
228,570
-0.06(-0.84%)
Jul 22, 2004
7.366
7.496
7.077
7.260
146,872
-0.02(-0.21%)
Jul 21, 2004
7.893
7.893
7.229
7.275
176,378
-0.57(-7.29%)
Jul 20, 2004
7.549
7.847
7.420
7.847
119,858
+0.37(+5.00%)
Jul 19, 2004
7.588
7.588
7.168
7.473
322,595
-0.12(-1.61%)
Jul 16, 2004
7.816
7.954
7.588
7.595
144,905
-0.05(-0.60%)
Jul 15, 2004
7.793
7.839
7.588
7.641
181,886
-0.05(-0.69%)
Jul 14, 2004
7.649
7.984
7.649
7.694
82,484
-0.05(-0.69%)
Jul 13, 2004
7.984
8.030
7.732
7.748
132,972
-0.21(-2.68%)
Jul 12, 2004
7.877
8.110
7.839
7.961
144,905
+0.08(+0.97%)
Jul 09, 2004
7.862
7.946
7.778
7.885
32,652
+0.05(+0.68%)
Jul 08, 2004
7.946
8.137
7.778
7.832
86,550
-0.05(-0.58%)
Jul 07, 2004
8.411
8.426
7.854
7.877
163,789
-0.50(-5.92%)
Jul 06, 2004
8.594
8.792
8.350
8.373
159,593
-0.32(-3.68%)
Jul 02, 2004
8.907
8.907
8.602
8.693
56,782
-0.19(-2.15%)
Jul 01, 2004
9.059
9.059
8.846
8.884
202,081
-0.11(-1.27%)
Jun 30, 2004
8.777
9.036
8.777
8.998
261,354
+0.13(+1.46%)
Jun 29, 2004
8.602
8.876
8.480
8.869
199,458
+0.40(+4.77%)
Jun 28, 2004
8.510
8.655
8.464
8.464
76,321
+0.05(+0.63%)
Jun 25, 2004
8.129
8.728
8.129
8.411
272,763
+0.23(+2.80%)
Jun 24, 2004
8.045
8.419
8.045
8.182
135,070
+0.02(+0.19%)
Jun 23, 2004
7.961
8.175
7.877
8.167
68,453
+0.23(+2.88%)
Jun 22, 2004
7.748
7.976
7.725
7.938
144,381
+0.06(+0.77%)
Jun 21, 2004
8.220
8.220
7.854
7.877
74,616
-0.31(-3.73%)
Jun 18, 2004
8.068
8.228
7.976
8.182
180,706
-0.05(-0.56%)
Jun 17, 2004
8.342
8.480
8.053
8.228
98,745
-0.04(-0.46%)
Jun 16, 2004
8.220
8.381
8.205
8.266
72,125
-0.01(-0.09%)
Jun 15, 2004
8.137
8.297
8.098
8.274
70,157
+0.13(+1.59%)
Jun 14, 2004
8.609
8.609
8.137
8.144
78,813
-0.34(-4.04%)
Jun 10, 2004
8.388
8.678
8.388
8.487
86,812
+0.10(+1.18%)
Jun 09, 2004
8.800
8.808
8.388
8.388
69,371
-0.50(-5.58%)
Jun 08, 2004
8.758
8.930
8.758
8.884
58,224
+0.10(+1.13%)
Jun 07, 2004
8.724
8.922
8.686
8.785
198,540
+0.00(+0.00%)
Jun 04, 2004
8.602
8.983
8.579
8.785
131,792
+0.34(+3.97%)
Jun 03, 2004
8.747
8.808
8.442
8.449
120,514
-0.24(-2.81%)
Jun 02, 2004
8.693
8.754
8.495
8.693
125,759
+0.00(+0.00%)
Jun 01, 2004
8.480
8.716
8.426
8.693
121,825
+0.35(+4.20%)
May 28, 2004
8.541
8.663
8.243
8.342
121,301
-0.23(-2.67%)
May 27, 2004
8.632
8.686
8.426
8.571
276,829
-0.09(-1.06%)
May 26, 2004
8.480
8.686
8.472
8.663
161,428
+0.22(+2.62%)
May 25, 2004
7.893
8.487
7.862
8.442
182,541
+0.44(+5.53%)
May 24, 2004
7.824
7.999
7.809
7.999
99,008
+0.23(+2.94%)
May 21, 2004
7.816
7.877
7.641
7.771
88,517
-0.05(-0.59%)
May 20, 2004
7.679
7.877
7.626
7.816
120,645
+0.03(+0.39%)
May 19, 2004
7.915
7.954
7.626
7.786
134,414
-0.03(-0.39%)
May 18, 2004
7.870
8.007
7.633
7.816
132,447
+0.04(+0.49%)
May 17, 2004
7.732
7.893
7.603
7.778
213,621
+0.00(+0.00%)
May 14, 2004
7.931
8.007
7.710
7.778
228,439
-0.14(-1.73%)
May 13, 2004
7.809
8.037
7.809
7.915
407,965
+0.08(+0.97%)
May 12, 2004
7.862
8.091
7.595
7.839
686,105
+0.06(+0.78%)
May 11, 2004
7.748
8.167
7.557
7.778
426,324
+0.15(+2.00%)
May 10, 2004
7.664
7.778
7.488
7.626
422,521
-0.11(-1.38%)
May 07, 2004
7.862
8.030
7.588
7.732
364,952
-0.21(-2.69%)
May 06, 2004
8.205
8.213
7.893
7.946
229,488
-0.23(-2.80%)
May 05, 2004
8.388
8.426
8.007
8.175
238,930
-0.17(-2.01%)
May 04, 2004
8.495
8.503
8.274
8.342
235,258
-0.04(-0.45%)
May 03, 2004
8.632
8.693
8.259
8.381
245,094
-0.08(-0.99%)
Apr 30, 2004
8.487
8.586
8.236
8.464
305,154
-0.05(-0.54%)
Apr 29, 2004
8.769
9.105
8.388
8.510
286,139
-0.26(-2.96%)
Apr 28, 2004
9.974
10.07
8.708
8.769
660,665
-1.06(-10.78%)
Apr 27, 2004
9.906
9.906
9.502
9.829
298,597
+0.11(+1.18%)
Apr 26, 2004
9.944
9.944
9.707
9.715
220,571
-0.23(-2.30%)
Apr 23, 2004
10.03
10.07
9.791
9.944
429,078
+0.03(+0.31%)
Apr 22, 2004
9.868
9.967
9.685
9.913
250,732
+0.05(+0.54%)
Apr 21, 2004
9.227
9.860
9.151
9.860
226,341
+0.72(+7.84%)
Apr 20, 2004
9.829
10.04
9.143
9.143
351,576
-0.53(-5.52%)
Apr 19, 2004
9.364
9.738
9.364
9.677
404,555
+0.40(+4.36%)
Apr 16, 2004
9.547
9.776
9.093
9.273
393,147
+0.09(+1.00%)
Apr 15, 2004
9.418
9.631
9.052
9.181
410,457
+0.11(+1.18%)
Apr 14, 2004
8.731
9.227
8.731
9.075
322,595
+0.49(+5.68%)
Apr 13, 2004
8.663
8.686
8.228
8.586
208,113
-0.07(-0.79%)
Apr 12, 2004
8.106
8.670
7.107
8.655
648,994
-0.19(-2.16%)
Apr 08, 2004
9.052
9.227
8.777
8.846
173,493
-0.17(-1.86%)
Apr 07, 2004
8.686
9.036
8.541
9.014
356,166
+0.38(+4.42%)
Apr 06, 2004
8.419
8.655
8.312
8.632
321,153
+0.24(+2.82%)
Apr 05, 2004
8.056
8.403
8.056
8.396
280,763
+0.32(+3.97%)
Apr 02, 2004
7.999
8.114
7.809
8.076
186,476
+0.07(+0.86%)
Apr 01, 2004
7.954
8.152
7.954
8.007
266,731
+0.13(+1.65%)
Mar 31, 2004
8.007
8.022
7.786
7.877
169,166
-0.13(-1.62%)
Mar 30, 2004
8.114
8.114
7.870
8.007
247,979
+0.19(+2.44%)
Mar 29, 2004
7.626
7.961
7.588
7.816
245,880
+0.26(+3.43%)
Mar 26, 2004
7.595
7.664
7.496
7.557
171,001
+0.05(+0.61%)
Mar 25, 2004
7.565
7.641
7.473
7.511
281,025
+0.00(+0.00%)
Mar 24, 2004
7.397
7.626
7.374
7.511
349,609
+0.07(+0.92%)
Mar 23, 2004
7.687
7.748
7.374
7.443
381,607
-0.21(-2.69%)
Mar 22, 2004
8.198
8.198
7.549
7.649
286,402
-0.46(-5.64%)
Mar 19, 2004
8.350
8.350
7.931
8.106
171,395
+0.00(+0.00%)
Mar 18, 2004
8.346
8.464
8.007
8.106
112,121
-0.28(-3.36%)
Mar 17, 2004
8.259
8.411
8.167
8.388
126,808
+0.24(+2.90%)
Mar 16, 2004
8.655
8.831
8.007
8.152
170,215
-0.47(-5.48%)
Mar 15, 2004
8.769
9.227
8.541
8.625
269,354
-0.17(-1.91%)
Mar 12, 2004
8.236
8.815
8.190
8.792
130,874
+0.53(+6.37%)
Mar 11, 2004
8.571
8.724
8.060
8.266
239,192
-0.35(-4.07%)
Mar 10, 2004
8.785
9.090
8.571
8.617
85,763
-0.16(-1.82%)
Mar 09, 2004
8.998
9.075
8.602
8.777
136,644
-0.21(-2.29%)
Mar 08, 2004
9.113
9.174
8.960
8.983
95,205
-0.13(-1.42%)
Mar 05, 2004
9.219
9.311
9.006
9.113
86,550
-0.08(-0.83%)
Mar 04, 2004
8.823
9.288
8.762
9.189
166,281
+0.36(+4.06%)
Mar 03, 2004
8.899
9.036
8.701
8.831
65,568
-0.14(-1.53%)
Mar 02, 2004
9.032
9.151
8.769
8.968
65,437
-0.12(-1.34%)
Mar 01, 2004
8.808
9.113
8.701
9.090
170,477
+0.33(+3.74%)
Feb 27, 2004
8.811
8.899
8.564
8.762
137,562
-0.05(-0.61%)
Feb 26, 2004
8.731
8.861
8.625
8.815
129,038
+0.04(+0.43%)
Feb 25, 2004
8.609
8.922
8.541
8.777
243,913
+0.27(+3.23%)
Feb 24, 2004
8.571
8.617
8.350
8.503
331,381
-0.14(-1.59%)
Feb 23, 2004
9.120
9.303
8.403
8.640
330,988
-0.26(-2.91%)
Feb 20, 2004
9.296
9.303
8.899
8.899
478,910
-0.33(-3.55%)
Feb 19, 2004
9.723
9.761
9.090
9.227
304,892
-0.37(-3.82%)
Feb 18, 2004
9.479
9.799
9.456
9.593
299,384
+0.16(+1.70%)
Feb 17, 2004
9.235
9.494
9.151
9.433
239,717
+0.23(+2.49%)
Feb 13, 2004
9.242
9.509
9.082
9.204
324,824
-0.19(-2.03%)
Feb 12, 2004
9.456
9.524
9.227
9.395
243,520
-0.05(-0.48%)
Feb 11, 2004
8.846
9.456
8.846
9.441
523,365
+0.41(+4.56%)
Feb 10, 2004
8.861
9.102
8.853
9.029
426,586
+0.02(+0.25%)
Feb 09, 2004
8.960
9.120
8.960
9.006
597,064
+0.06(+0.68%)
Feb 06, 2004
8.381
9.341
8.259
8.945
884,515
+0.76(+9.32%)
Feb 05, 2004
8.205
8.350
8.045
8.182
250,339
-0.01(-0.09%)
Feb 04, 2004
8.617
8.617
8.190
8.190
481,139
-0.40(-4.70%)
Feb 03, 2004
8.708
8.731
8.373
8.594
67,272
+0.07(+0.80%)
Feb 02, 2004
8.739
9.039
8.525
8.525
206,539
-0.35(-3.95%)
Jan 30, 2004
8.769
8.937
8.586
8.876
107,269
+0.03(+0.34%)
Jan 29, 2004
8.846
8.892
7.969
8.846
367,706
+0.27(+3.11%)
Jan 28, 2004
8.960
8.975
8.464
8.579
105,302
-0.27(-3.02%)
Jan 27, 2004
8.914
9.075
8.846
8.846
108,843
-0.18(-2.03%)
Jan 26, 2004
8.792
9.036
8.731
9.029
163,527
+0.12(+1.37%)
Jan 23, 2004
8.831
8.922
8.594
8.907
241,946
+0.19(+2.19%)
Jan 22, 2004
8.617
8.876
8.594
8.716
113,695
+0.08(+0.88%)
Jan 21, 2004
8.769
8.876
8.594
8.640
101,499
-0.05(-0.53%)
Jan 20, 2004
8.533
8.769
8.464
8.686
206,408
+0.13(+1.52%)
Jan 16, 2004
8.655
8.731
8.556
8.556
181,361
-0.07(-0.80%)
Jan 15, 2004
8.677
8.678
8.373
8.625
75,493
-0.03(-0.35%)
Jan 14, 2004
8.350
8.762
8.327
8.655
199,783
+0.43(+5.19%)
Jan 13, 2004
8.724
8.724
8.175
8.228
437,370
-0.50(-5.68%)
Jan 12, 2004
8.381
8.922
8.381
8.724
274,940
+0.09(+1.06%)
Jan 09, 2004
8.457
8.693
8.350
8.632
220,701
+0.09(+1.07%)
Jan 08, 2004
8.686
8.762
8.388
8.541
245,007
-0.14(-1.58%)
Jan 07, 2004
8.220
8.678
8.220
8.678
443,456
+0.25(+2.99%)
Jan 06, 2004
8.281
8.525
8.281
8.426
272,763
-0.08(-0.99%)
Jan 05, 2004
8.251
8.518
7.854
8.510
247,585
+0.35(+4.30%)
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.