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
Kforce Inc
(NQ:
KFRC
)
64.07
UNCHANGED
Last Price
Updated: 4:00 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 (%)
Dec 31, 2003
6.526
7.064
6.526
6.982
948,409
+0.41(+6.25%)
Dec 30, 2003
6.272
6.571
6.272
6.571
307,306
+0.19(+2.92%)
Dec 29, 2003
6.332
6.384
6.332
6.384
214,214
+0.01(+0.23%)
Dec 26, 2003
6.355
6.414
6.347
6.370
87,916
-0.10(-1.50%)
Dec 24, 2003
6.287
6.496
6.287
6.467
129,673
+0.19(+2.97%)
Dec 23, 2003
6.236
6.347
6.228
6.280
105,992
-0.01(-0.12%)
Dec 22, 2003
6.340
6.623
6.198
6.287
342,205
-0.26(-3.99%)
Dec 19, 2003
6.213
6.549
6.123
6.549
347,688
+0.27(+4.27%)
Dec 18, 2003
6.151
6.325
5.996
6.281
136,358
+0.09(+1.46%)
Dec 17, 2003
5.966
6.190
5.966
6.190
47,558
+0.06(+0.97%)
Dec 16, 2003
5.966
6.146
5.966
6.131
272,320
+0.12(+1.99%)
Dec 15, 2003
6.071
6.078
5.974
6.011
84,888
+0.00(+0.00%)
Dec 12, 2003
5.899
6.078
5.899
6.011
74,623
+0.04(+0.62%)
Dec 11, 2003
6.153
6.153
5.936
5.974
74,860
-0.07(-1.23%)
Dec 10, 2003
5.936
6.123
5.936
6.048
145,500
+0.10(+1.63%)
Dec 09, 2003
5.787
5.989
5.787
5.951
333,704
-0.02(-0.37%)
Dec 08, 2003
5.750
5.974
5.675
5.974
300,231
+0.22(+3.90%)
Dec 05, 2003
5.615
5.750
5.563
5.750
120,491
+0.13(+2.39%)
Dec 04, 2003
5.996
6.004
5.600
5.615
648,992
-0.28(-4.81%)
Dec 03, 2003
6.444
6.519
5.899
5.899
545,235
-0.48(-7.59%)
Dec 02, 2003
6.101
6.496
5.989
6.384
72,562
+0.16(+2.51%)
Dec 01, 2003
6.160
6.407
6.071
6.228
98,703
-0.11(-1.77%)
Nov 28, 2003
6.272
6.384
6.175
6.340
8,955
-0.01(-0.12%)
Nov 26, 2003
6.325
6.377
6.280
6.347
22,834
+0.07(+1.19%)
Nov 25, 2003
6.213
6.407
6.116
6.272
129,231
+0.06(+0.96%)
Nov 24, 2003
5.989
6.280
5.974
6.213
197,837
+0.09(+1.46%)
Nov 21, 2003
6.104
6.370
5.869
6.123
81,297
+0.07(+1.23%)
Nov 20, 2003
6.280
6.377
6.048
6.048
48,396
-0.28(-4.48%)
Nov 19, 2003
6.101
6.519
6.090
6.332
134,855
+0.26(+4.31%)
Nov 18, 2003
5.974
6.071
5.854
6.071
85,841
+0.14(+2.39%)
Nov 17, 2003
5.645
5.974
5.645
5.929
187,220
+0.10(+1.66%)
Nov 14, 2003
5.608
5.981
5.488
5.832
133,757
-0.13(-2.25%)
Nov 13, 2003
5.795
5.974
5.444
5.966
200,840
-0.01(-0.11%)
Nov 12, 2003
6.123
6.317
5.832
5.973
88,525
-0.12(-1.97%)
Nov 11, 2003
6.205
6.534
6.011
6.093
24,508
-0.13(-2.04%)
Nov 10, 2003
6.243
6.609
6.131
6.220
154,709
-0.30(-4.58%)
Nov 07, 2003
6.377
6.541
6.362
6.519
191,532
+0.14(+2.22%)
Nov 06, 2003
6.541
6.571
6.168
6.377
136,576
-0.14(-2.08%)
Nov 05, 2003
6.384
6.646
6.235
6.512
124,919
-0.01(-0.22%)
Nov 04, 2003
6.467
6.683
6.392
6.526
123,626
-0.04(-0.68%)
Nov 03, 2003
6.571
6.721
6.168
6.571
114,085
+0.05(+0.80%)
Oct 31, 2003
6.160
6.534
6.026
6.519
167,893
+0.22(+3.56%)
Oct 30, 2003
6.123
6.295
6.168
6.295
74,592
+0.17(+2.80%)
Oct 29, 2003
5.817
6.123
5.697
6.123
138,061
+0.49(+8.74%)
Oct 28, 2003
5.869
5.899
5.616
5.631
111,862
-0.26(-4.42%)
Oct 27, 2003
6.004
6.063
5.742
5.892
30,801
-0.08(-1.38%)
Oct 24, 2003
5.899
5.989
5.862
5.974
78,342
+0.01(+0.13%)
Oct 23, 2003
5.615
5.974
5.615
5.966
40,309
+0.02(+0.38%)
Oct 22, 2003
5.735
5.944
5.675
5.944
42,586
+0.21(+3.65%)
Oct 21, 2003
5.824
5.832
5.526
5.735
83,029
-0.12(-2.04%)
Oct 20, 2003
5.854
6.004
5.832
5.854
267,176
-0.11(-1.88%)
Oct 17, 2003
6.030
6.123
5.899
5.966
112,223
-0.07(-1.10%)
Oct 16, 2003
6.019
6.019
6.019
6.033
9,508
-0.09(-1.48%)
Oct 15, 2003
6.123
6.123
5.981
6.123
26,703
+0.00(+0.00%)
Oct 14, 2003
6.041
6.123
6.026
6.123
14,697
+0.10(+1.61%)
Oct 13, 2003
5.936
6.310
5.936
6.026
39,524
+0.05(+0.87%)
Oct 10, 2003
6.063
6.093
5.974
5.974
23,435
-0.11(-1.84%)
Oct 09, 2003
6.048
6.101
5.981
6.086
20,243
+0.04(+0.62%)
Oct 08, 2003
6.123
6.123
5.974
6.048
35,327
+0.04(+0.62%)
Oct 07, 2003
5.951
6.123
5.936
6.011
68,532
-0.07(-1.09%)
Oct 06, 2003
6.586
6.586
6.004
6.078
92,123
-0.37(-5.69%)
Oct 03, 2003
6.026
6.594
6.026
6.444
266,686
+0.42(+6.94%)
Oct 02, 2003
6.175
6.332
5.840
6.026
91,948
-0.21(-3.35%)
Oct 01, 2003
5.892
6.310
5.892
6.235
117,668
+0.42(+7.19%)
Sep 30, 2003
5.623
6.078
5.623
5.817
138,739
+0.01(+0.26%)
Sep 29, 2003
6.093
6.093
5.675
5.802
70,641
-0.07(-1.27%)
Sep 26, 2003
5.735
6.048
5.727
5.877
530,852
-0.01(-0.25%)
Sep 25, 2003
6.086
6.086
5.787
5.892
279,578
-0.13(-2.11%)
Sep 24, 2003
6.004
6.235
5.974
6.019
189,902
+0.01(+0.25%)
Sep 23, 2003
6.078
6.078
5.966
6.004
131,226
-0.04(-0.74%)
Sep 22, 2003
6.362
6.362
5.944
6.048
147,028
-0.20(-3.23%)
Sep 19, 2003
6.422
6.482
6.093
6.250
237,504
-0.10(-1.53%)
Sep 18, 2003
6.235
6.422
6.160
6.347
301,005
+0.13(+2.04%)
Sep 17, 2003
5.974
6.228
5.795
6.220
255,837
+0.31(+5.18%)
Sep 16, 2003
5.757
6.063
5.436
5.914
120,892
+0.14(+2.46%)
Sep 15, 2003
6.011
6.123
5.675
5.772
221,233
-0.31(-5.15%)
Sep 12, 2003
5.944
6.138
5.944
6.086
175,165
+0.07(+1.24%)
Sep 11, 2003
5.862
6.034
5.615
6.011
578,795
+0.16(+2.81%)
Sep 10, 2003
5.795
6.011
5.787
5.847
479,963
-0.13(-2.12%)
Sep 09, 2003
5.899
6.004
5.869
5.974
184,405
+0.07(+1.27%)
Sep 08, 2003
5.712
5.974
5.712
5.899
520,005
+0.22(+3.95%)
Sep 05, 2003
5.414
5.765
5.406
5.675
297,298
+0.15(+2.70%)
Sep 04, 2003
5.257
5.600
5.227
5.526
319,797
+0.26(+4.96%)
Sep 03, 2003
5.137
5.414
4.928
5.264
269,577
+0.23(+4.60%)
Sep 02, 2003
5.048
5.123
4.928
5.033
143,828
-0.05(-1.03%)
Aug 29, 2003
5.190
5.190
5.048
5.085
85,841
-0.02(-0.44%)
Aug 28, 2003
4.936
5.227
4.936
5.108
85,975
+0.01(+0.15%)
Aug 27, 2003
5.055
5.339
4.958
5.100
139,275
-0.04(-0.73%)
Aug 26, 2003
5.190
5.220
5.055
5.137
227,125
+0.01(+0.29%)
Aug 25, 2003
5.003
5.339
5.003
5.123
128,427
-0.10(-2.00%)
Aug 22, 2003
5.115
5.287
5.115
5.227
204,493
+0.09(+1.74%)
Aug 21, 2003
5.227
5.302
5.040
5.137
338,545
-0.08(-1.57%)
Aug 20, 2003
5.227
5.227
5.055
5.220
197,663
-0.01(-0.14%)
Aug 19, 2003
4.899
5.227
4.899
5.227
121,463
+0.34(+6.87%)
Aug 18, 2003
4.854
5.070
4.779
4.891
250,159
+0.14(+2.99%)
Aug 15, 2003
4.779
4.854
4.742
4.749
28,926
+0.04(+0.79%)
Aug 14, 2003
4.704
4.816
4.674
4.712
28,524
-0.10(-2.02%)
Aug 13, 2003
4.734
4.846
4.637
4.809
22,364
-0.04(-0.77%)
Aug 12, 2003
4.600
4.846
4.600
4.846
39,639
+0.03(+0.62%)
Aug 11, 2003
4.592
4.861
4.592
4.816
216,813
+0.20(+4.37%)
Aug 08, 2003
4.906
5.003
4.592
4.615
218,420
+0.02(+0.49%)
Aug 07, 2003
4.816
4.973
4.526
4.592
265,694
-0.04(-0.81%)
Aug 06, 2003
4.480
4.779
4.480
4.630
101,510
+0.11(+2.48%)
Aug 05, 2003
4.704
4.831
4.480
4.518
332,787
-0.16(-3.51%)
Aug 04, 2003
4.891
4.891
4.667
4.682
77,672
-0.01(-0.32%)
Aug 01, 2003
5.182
5.182
4.630
4.697
206,032
-0.13(-2.78%)
Jul 31, 2003
4.085
5.414
4.085
4.831
1,544,212
+1.08(+28.88%)
Jul 30, 2003
4.503
4.503
3.554
3.749
79,413
-0.50(-11.78%)
Jul 29, 2003
4.144
4.249
4.077
4.249
93,341
+0.25(+6.36%)
Jul 28, 2003
3.793
4.025
3.726
3.995
291,808
+0.20(+5.31%)
Jul 25, 2003
3.749
3.846
3.726
3.793
84,904
+0.01(+0.20%)
Jul 24, 2003
3.793
3.876
3.741
3.786
118,785
+0.00(+0.00%)
Jul 23, 2003
3.741
3.786
3.659
3.786
147,845
+0.02(+0.42%)
Jul 22, 2003
3.614
3.801
3.614
3.770
113,161
-0.05(-1.19%)
Jul 21, 2003
4.092
4.092
3.778
3.816
120,124
-0.23(-5.72%)
Jul 18, 2003
4.070
4.219
4.032
4.047
132,713
-0.10(-2.34%)
Jul 17, 2003
4.331
4.331
4.062
4.144
124,008
-0.27(-6.09%)
Jul 16, 2003
4.398
4.457
4.219
4.413
80,083
+0.13(+3.14%)
Jul 15, 2003
4.406
4.406
4.212
4.279
287,924
-0.10(-2.38%)
Jul 14, 2003
4.234
4.406
4.129
4.383
748,201
+0.25(+6.16%)
Jul 11, 2003
3.973
4.294
3.846
4.129
128,695
+0.30(+7.79%)
Jul 10, 2003
3.801
3.965
3.801
3.831
118,919
-0.08(-2.10%)
Jul 09, 2003
4.032
4.070
3.801
3.913
157,621
-0.11(-2.78%)
Jul 08, 2003
3.846
4.032
3.756
4.025
132,177
+0.07(+1.89%)
Jul 07, 2003
3.958
4.062
3.831
3.950
189,092
+0.01(+0.38%)
Jul 03, 2003
3.913
4.017
3.808
3.935
113,964
+0.02(+0.57%)
Jul 02, 2003
3.861
3.958
3.607
3.913
165,657
+0.10(+2.54%)
Jul 01, 2003
3.622
3.995
3.607
3.816
200,207
+0.19(+5.14%)
Jun 30, 2003
3.584
3.808
3.584
3.629
848,239
+0.04(+1.25%)
Jun 27, 2003
3.599
3.846
3.547
3.584
195,520
-0.05(-1.44%)
Jun 26, 2003
3.696
3.726
3.599
3.637
110,482
-0.03(-0.81%)
Jun 25, 2003
3.666
3.704
3.659
3.666
82,761
-0.03(-0.83%)
Jun 24, 2003
3.697
3.734
3.666
3.697
189,494
-0.03(-0.78%)
Jun 23, 2003
3.696
3.973
3.398
3.726
189,762
-0.12(-3.11%)
Jun 20, 2003
3.823
3.995
3.742
3.846
182,262
-0.14(-3.56%)
Jun 19, 2003
3.749
4.025
3.749
3.987
396,800
+0.17(+4.50%)
Jun 18, 2003
3.577
3.958
3.510
3.816
539,021
+0.32(+9.19%)
Jun 17, 2003
3.420
3.554
3.405
3.495
356,222
+0.10(+3.06%)
Jun 16, 2003
3.136
3.435
3.084
3.391
371,757
+0.28(+9.16%)
Jun 13, 2003
3.174
3.181
3.076
3.106
420,771
-0.10(-3.03%)
Jun 12, 2003
3.039
3.211
2.785
3.203
543,039
+0.34(+12.01%)
Jun 11, 2003
2.740
2.912
2.726
2.860
284,844
+0.01(+0.52%)
Jun 10, 2003
2.733
2.845
2.636
2.845
98,697
+0.19(+7.32%)
Jun 09, 2003
2.763
2.763
2.651
2.651
106,599
-0.07(-2.47%)
Jun 06, 2003
2.621
2.875
2.621
2.718
134,454
+0.09(+3.41%)
Jun 05, 2003
2.651
2.696
2.621
2.628
184,137
-0.02(-0.85%)
Jun 04, 2003
2.838
2.838
2.651
2.651
165,389
-0.13(-4.54%)
Jun 03, 2003
2.912
2.950
2.688
2.777
128,427
-0.11(-3.90%)
Jun 02, 2003
2.867
2.987
2.867
2.890
114,098
+0.14(+5.16%)
May 30, 2003
2.606
2.882
2.606
2.748
412,602
+0.13(+4.84%)
May 29, 2003
2.636
2.643
2.606
2.621
328,367
+0.01(+0.29%)
May 28, 2003
2.628
2.651
2.606
2.614
40,845
-0.01(-0.57%)
May 27, 2003
2.591
2.628
2.591
2.628
51,692
+0.01(+0.57%)
May 23, 2003
2.673
2.673
2.554
2.614
11,115
+0.01(+0.57%)
May 22, 2003
2.591
2.651
2.524
2.599
94,412
-0.01(-0.57%)
May 21, 2003
2.584
2.651
2.584
2.614
46,201
+0.01(+0.57%)
May 20, 2003
2.614
2.628
2.584
2.599
57,049
+0.01(+0.58%)
May 19, 2003
2.651
2.651
2.584
2.584
82,895
-0.04(-1.70%)
May 16, 2003
2.591
2.673
2.591
2.628
64,682
+0.01(+0.57%)
May 15, 2003
2.546
2.651
2.539
2.614
100,840
+0.02(+0.86%)
May 14, 2003
2.696
2.696
2.516
2.591
52,228
-0.06(-2.25%)
May 13, 2003
2.599
2.681
2.599
2.651
120,392
+0.02(+0.85%)
May 12, 2003
2.614
2.726
2.434
2.628
449,965
+0.01(+0.29%)
May 09, 2003
2.748
2.748
2.524
2.621
154,273
-0.07(-2.77%)
May 08, 2003
2.912
2.957
2.614
2.696
110,482
-0.26(-8.75%)
May 07, 2003
2.860
2.987
2.860
2.954
123,204
-0.12(-3.98%)
May 06, 2003
3.248
3.248
2.905
3.076
194,047
-0.07(-2.22%)
May 05, 2003
3.196
3.308
3.136
3.146
206,234
-0.08(-2.47%)
May 02, 2003
3.174
3.271
3.069
3.226
76,869
+0.10(+3.32%)
May 01, 2003
2.987
3.338
2.935
3.122
308,280
+0.14(+4.53%)
Apr 30, 2003
2.539
2.987
2.278
2.987
114,366
+0.52(+20.85%)
Apr 29, 2003
2.412
2.614
2.315
2.472
71,110
+0.10(+4.42%)
Apr 28, 2003
2.307
2.502
2.166
2.367
78,476
+0.09(+3.93%)
Apr 25, 2003
2.307
2.315
2.188
2.278
82,761
+0.07(+3.39%)
Apr 24, 2003
2.203
2.278
2.091
2.203
150,390
+0.04(+2.08%)
Apr 23, 2003
2.053
2.203
2.009
2.158
65,486
+0.03(+1.44%)
Apr 22, 2003
1.979
2.128
1.979
2.127
99,233
+0.15(+7.51%)
Apr 21, 2003
1.979
2.128
1.971
1.979
24,774
-0.15(-7.02%)
Apr 17, 2003
2.113
2.128
1.815
2.128
85,975
+0.11(+5.56%)
Apr 16, 2003
2.083
2.083
1.770
2.016
66,289
-0.07(-3.23%)
Apr 15, 2003
1.956
2.083
1.912
2.083
90,127
+0.07(+3.72%)
Apr 14, 2003
2.031
2.083
1.874
2.009
35,622
-0.04(-1.79%)
Apr 11, 2003
2.024
2.113
2.024
2.045
236,499
+0.03(+1.44%)
Apr 10, 2003
2.106
2.106
2.016
2.016
35,622
+0.00(+0.00%)
Apr 09, 2003
2.203
2.203
2.016
2.016
90,260
-0.02(-1.10%)
Apr 08, 2003
2.106
2.113
2.039
2.039
50,353
-0.01(-0.73%)
Apr 07, 2003
2.083
2.121
2.024
2.053
188,557
+0.04(+1.85%)
Apr 04, 2003
2.046
2.106
2.016
2.016
70,173
-0.07(-3.57%)
Apr 03, 2003
2.091
2.203
2.016
2.091
154,675
+0.04(+1.82%)
Apr 02, 2003
2.031
2.076
1.964
2.053
126,820
+0.04(+1.85%)
Apr 01, 2003
2.039
2.143
2.001
2.016
71,244
+0.00(+0.00%)
Mar 31, 2003
1.844
2.016
1.829
2.016
74,056
+0.16(+8.87%)
Mar 28, 2003
1.934
1.934
1.822
1.852
87,314
+0.02(+1.22%)
Mar 27, 2003
1.508
1.941
1.508
1.829
140,997
+0.23(+14.49%)
Mar 26, 2003
1.605
1.665
1.531
1.598
184,144
-0.01(-0.47%)
Mar 25, 2003
1.605
1.620
1.546
1.605
97,492
+0.04(+2.38%)
Mar 24, 2003
1.561
1.800
1.508
1.568
53,824
+0.00(+0.00%)
Mar 21, 2003
1.352
1.673
1.344
1.568
127,959
-0.04(-2.78%)
Mar 20, 2003
1.501
1.635
1.501
1.613
27,587
+0.07(+4.35%)
Mar 19, 2003
1.531
1.673
1.508
1.546
83,966
+0.01(+0.98%)
Mar 18, 2003
1.553
1.755
1.508
1.531
122,937
-0.18(-10.48%)
Mar 17, 2003
1.508
1.904
1.493
1.710
119,855
+0.44(+34.71%)
Mar 14, 2003
1.643
1.717
1.269
1.269
351,038
-0.56(-30.61%)
Mar 12, 2003
1.815
1.994
1.710
1.829
40,979
+0.01(+0.82%)
Mar 11, 2003
1.792
2.121
1.643
1.815
82,225
+0.01(+0.83%)
Mar 10, 2003
1.904
1.941
1.717
1.800
42,318
-0.10(-5.49%)
Mar 07, 2003
1.927
2.091
1.904
1.904
24,373
-0.01(-0.78%)
Mar 06, 2003
1.755
2.143
1.755
1.919
30,801
+0.02(+0.82%)
Mar 05, 2003
1.867
1.903
1.710
1.903
28,792
+0.03(+1.51%)
Mar 04, 2003
1.859
2.091
1.859
1.875
17,007
-0.19(-9.02%)
Mar 03, 2003
1.889
2.083
1.785
2.061
10,311
+0.27(+15.00%)
Feb 28, 2003
1.979
2.046
1.792
1.792
14,463
-0.17(-8.74%)
Feb 27, 2003
1.889
1.964
1.710
1.964
48,210
+0.13(+7.35%)
Feb 26, 2003
1.867
1.904
1.777
1.829
31,336
-0.09(-4.63%)
Feb 25, 2003
1.949
1.949
1.717
1.918
97,224
-0.06(-3.06%)
Feb 24, 2003
2.053
2.091
1.941
1.979
31,872
-0.11(-5.36%)
Feb 21, 2003
2.166
2.210
2.024
2.091
174,897
-0.07(-3.41%)
Feb 20, 2003
2.076
2.240
2.016
2.165
26,649
+0.04(+1.72%)
Feb 19, 2003
2.225
2.278
2.046
2.128
44,193
-0.11(-5.00%)
Feb 18, 2003
2.278
2.278
2.128
2.240
25,846
-0.03(-1.32%)
Feb 14, 2003
2.322
2.322
2.240
2.270
17,677
-0.04(-1.62%)
Feb 13, 2003
2.240
2.307
2.128
2.307
13,124
+0.04(+1.64%)
Feb 12, 2003
2.195
2.352
2.128
2.270
18,480
+0.08(+3.75%)
Feb 11, 2003
2.240
2.412
2.158
2.188
38,970
-0.04(-2.01%)
Feb 10, 2003
2.218
2.315
2.180
2.233
42,586
+0.01(+0.67%)
Feb 07, 2003
2.278
2.322
2.136
2.218
47,407
+0.00(+0.00%)
Feb 06, 2003
2.360
2.360
2.091
2.218
34,417
-0.07(-3.26%)
Feb 05, 2003
2.315
2.367
2.188
2.292
34,283
-0.09(-3.76%)
Feb 04, 2003
2.203
2.382
2.195
2.382
13,659
+0.19(+8.50%)
Feb 03, 2003
2.315
2.390
2.195
2.195
11,115
-0.01(-0.34%)
Jan 31, 2003
2.128
2.285
2.128
2.203
21,159
+0.08(+3.87%)
Jan 30, 2003
2.195
2.195
2.091
2.121
18,614
-0.04(-2.07%)
Jan 29, 2003
2.053
2.180
2.053
2.166
14,731
+0.04(+1.75%)
Jan 28, 2003
2.136
2.300
1.956
2.128
131,373
-0.01(-0.35%)
Jan 27, 2003
2.203
2.248
2.136
2.136
49,415
-0.07(-3.05%)
Jan 24, 2003
2.143
2.315
2.098
2.203
95,349
+0.00(+0.00%)
Jan 23, 2003
2.285
2.300
2.098
2.203
86,779
-0.08(-3.59%)
Jan 22, 2003
2.666
2.688
2.263
2.285
41,380
-0.42(-15.47%)
Jan 21, 2003
2.830
2.838
2.658
2.703
40,711
-0.10(-3.72%)
Jan 17, 2003
2.770
2.845
2.703
2.808
47,808
+0.01(+0.27%)
Jan 16, 2003
2.770
2.942
2.770
2.800
19,686
+0.00(+0.00%)
Jan 15, 2003
2.972
2.987
2.793
2.800
66,021
-0.07(-2.60%)
Jan 14, 2003
2.987
2.987
2.875
2.875
6,294
-0.04(-1.28%)
Jan 13, 2003
2.987
3.091
2.912
2.912
9,374
-0.07(-2.50%)
Jan 10, 2003
3.174
3.203
2.987
2.987
15,266
-0.00(-0.03%)
Jan 09, 2003
3.091
3.159
2.987
2.988
32,140
-0.04(-1.21%)
Jan 08, 2003
3.099
3.301
3.024
3.024
17,945
-0.15(-4.71%)
Jan 07, 2003
2.994
3.174
2.920
3.174
96,555
+0.19(+6.25%)
Jan 06, 2003
2.972
3.054
2.920
2.987
99,635
+0.09(+3.09%)
Jan 03, 2003
2.987
3.039
2.875
2.897
94,680
-0.07(-2.51%)
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.