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
Gladstone Cap Corp
(NQ:
GLAD
)
22.59
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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
5.925
5.925
5.888
5.925
125,236
-0.00(-0.04%)
Dec 30, 2003
5.925
5.930
5.885
5.928
99,921
+0.03(+0.49%)
Dec 29, 2003
5.925
5.925
5.861
5.898
226,870
-0.03(-0.54%)
Dec 26, 2003
5.938
5.938
5.899
5.930
60,622
+0.03(+0.54%)
Dec 24, 2003
5.925
5.925
5.888
5.898
48,265
-0.01(-0.22%)
Dec 23, 2003
5.845
5.920
5.832
5.912
281,469
+0.07(+1.13%)
Dec 22, 2003
5.832
5.845
5.819
5.845
216,987
+0.03(+0.46%)
Dec 19, 2003
5.819
5.822
5.766
5.819
157,579
+0.01(+0.23%)
Dec 18, 2003
5.830
5.830
5.803
5.806
115,330
-0.02(-0.41%)
Dec 17, 2003
5.845
5.859
5.819
5.830
147,571
+0.00(+0.00%)
Dec 16, 2003
5.859
5.859
5.803
5.830
300,952
-0.02(-0.27%)
Dec 15, 2003
5.942
5.999
5.832
5.845
277,093
-0.09(-1.56%)
Dec 12, 2003
6.015
6.044
5.933
5.938
191,408
-0.08(-1.28%)
Dec 11, 2003
5.978
6.134
5.962
6.015
165,599
+0.09(+1.48%)
Dec 10, 2003
6.071
6.071
5.928
5.928
112,279
-0.13(-2.10%)
Dec 09, 2003
5.986
6.097
5.967
6.055
145,187
+0.00(+0.00%)
Dec 08, 2003
5.999
6.108
5.978
6.055
194,275
+0.06(+0.93%)
Dec 05, 2003
6.044
6.068
5.991
5.999
185,512
-0.05(-0.75%)
Dec 04, 2003
6.018
6.044
5.898
6.044
122,271
+0.11(+1.92%)
Dec 03, 2003
5.991
6.087
5.917
5.930
215,211
-0.05(-0.89%)
Dec 02, 2003
5.819
5.991
5.792
5.983
331,088
+0.19(+3.30%)
Dec 01, 2003
5.633
5.800
5.631
5.792
310,232
+0.16(+2.87%)
Nov 28, 2003
5.633
5.710
5.580
5.631
79,759
+0.01(+0.24%)
Nov 26, 2003
5.697
5.697
5.594
5.617
80,638
-0.03(-0.52%)
Nov 25, 2003
5.673
5.713
5.609
5.647
79,695
-0.02(-0.37%)
Nov 24, 2003
5.660
5.670
5.572
5.668
164,369
+0.03(+0.61%)
Nov 21, 2003
5.665
5.668
5.554
5.633
72,154
+0.09(+1.67%)
Nov 20, 2003
5.639
5.668
5.538
5.541
93,320
-0.06(-1.04%)
Nov 19, 2003
5.620
5.686
5.567
5.599
128,250
+0.02(+0.28%)
Nov 18, 2003
5.647
5.647
5.564
5.583
133,324
-0.02(-0.43%)
Nov 17, 2003
5.596
5.647
5.594
5.607
67,322
+0.01(+0.19%)
Nov 14, 2003
5.665
5.673
5.596
5.596
175,078
-0.05(-0.94%)
Nov 13, 2003
5.623
5.660
5.575
5.649
158,545
+0.03(+0.52%)
Nov 12, 2003
5.700
5.721
5.594
5.620
166,304
-0.08(-1.35%)
Nov 11, 2003
5.660
5.700
5.607
5.697
81,298
+0.07(+1.32%)
Nov 10, 2003
5.686
5.686
5.596
5.623
53,263
+0.00(+0.00%)
Nov 07, 2003
5.631
5.684
5.594
5.623
78,895
+0.02(+0.28%)
Nov 06, 2003
5.657
5.657
5.567
5.607
83,493
-0.01(-0.19%)
Nov 05, 2003
5.501
5.617
5.445
5.617
172,928
+0.13(+2.37%)
Nov 04, 2003
5.435
5.488
5.376
5.488
149,076
+0.09(+1.72%)
Nov 03, 2003
5.381
5.419
5.355
5.395
84,323
+0.05(+0.94%)
Oct 31, 2003
5.403
5.403
5.344
5.344
113,165
-0.05(-0.93%)
Oct 30, 2003
5.328
5.395
5.347
5.395
47,461
+0.07(+1.24%)
Oct 29, 2003
5.392
5.397
5.323
5.328
54,157
-0.06(-1.13%)
Oct 28, 2003
5.336
5.395
5.310
5.389
73,221
+0.06(+1.14%)
Oct 27, 2003
5.326
5.328
5.305
5.328
48,284
+0.01(+0.09%)
Oct 24, 2003
5.289
5.328
5.289
5.323
62,241
+0.03(+0.60%)
Oct 23, 2003
5.281
5.342
5.275
5.291
61,863
+0.01(+0.20%)
Oct 22, 2003
5.347
5.381
5.273
5.281
163,713
-0.05(-0.94%)
Oct 21, 2003
5.355
5.355
5.305
5.331
99,042
+0.00(+0.05%)
Oct 20, 2003
5.355
5.355
5.310
5.328
67,718
+0.02(+0.45%)
Oct 17, 2003
5.368
5.368
5.305
5.305
68,525
-0.05(-0.84%)
Oct 16, 2003
5.395
5.395
5.355
5.350
122,762
-0.10(-1.75%)
Oct 15, 2003
5.514
5.514
5.408
5.445
141,928
-0.04(-0.73%)
Oct 14, 2003
5.421
5.541
5.392
5.485
70,981
+0.07(+1.37%)
Oct 13, 2003
5.368
5.435
5.368
5.411
98,009
+0.03(+0.54%)
Oct 10, 2003
5.408
5.408
5.363
5.381
79,246
-0.01(-0.25%)
Oct 09, 2003
5.392
5.435
5.363
5.395
118,756
+0.01(+0.10%)
Oct 08, 2003
5.395
5.395
5.352
5.389
259,108
-0.03(-0.54%)
Oct 07, 2003
5.331
5.419
5.275
5.419
195,422
+0.10(+1.95%)
Oct 06, 2003
5.209
5.315
5.209
5.315
130,955
+0.08(+1.52%)
Oct 03, 2003
5.209
5.236
5.132
5.236
67,012
+0.05(+1.02%)
Oct 02, 2003
5.222
5.236
5.119
5.183
59,287
-0.01(-0.26%)
Oct 01, 2003
5.130
5.212
5.130
5.196
93,791
+0.04(+0.77%)
Sep 30, 2003
5.209
5.209
5.130
5.156
100,664
-0.03(-0.61%)
Sep 29, 2003
5.127
5.193
5.055
5.188
107,394
+0.11(+2.25%)
Sep 26, 2003
5.136
5.136
4.989
5.074
106,866
-0.09(-1.75%)
Sep 25, 2003
5.217
5.246
5.164
5.164
82,139
-0.05(-0.92%)
Sep 24, 2003
5.302
5.302
5.207
5.212
115,289
-0.09(-1.70%)
Sep 23, 2003
5.302
5.302
5.262
5.302
110,147
+0.01(+0.25%)
Sep 22, 2003
5.305
5.305
5.254
5.289
67,160
-0.03(-0.50%)
Sep 19, 2003
5.313
5.323
5.286
5.315
104,866
+0.02(+0.30%)
Sep 18, 2003
5.270
5.315
5.265
5.299
70,868
+0.02(+0.35%)
Sep 17, 2003
5.321
5.321
5.252
5.281
51,045
-0.03(-0.50%)
Sep 16, 2003
5.315
5.318
5.289
5.307
94,406
-0.01(-0.20%)
Sep 15, 2003
5.278
5.326
5.249
5.318
168,239
+0.00(+0.05%)
Sep 12, 2003
5.204
5.315
5.204
5.315
120,710
+0.09(+1.72%)
Sep 11, 2003
5.169
5.286
5.161
5.225
199,548
+0.04(+0.82%)
Sep 10, 2003
5.241
5.265
5.183
5.183
35,458
-0.09(-1.76%)
Sep 09, 2003
5.249
5.294
5.236
5.275
36,590
+0.03(+0.61%)
Sep 08, 2003
5.212
5.246
5.212
5.244
64,127
+0.01(+0.20%)
Sep 05, 2003
5.254
5.273
5.225
5.233
93,927
-0.04(-0.80%)
Sep 04, 2003
5.302
5.315
5.207
5.275
52,810
-0.04(-0.75%)
Sep 03, 2003
5.233
5.315
5.199
5.315
96,945
+0.09(+1.78%)
Sep 02, 2003
5.236
5.236
5.159
5.222
104,489
-0.01(-0.10%)
Aug 29, 2003
5.108
5.228
5.106
5.228
162,581
+0.06(+1.13%)
Aug 28, 2003
5.249
5.249
5.169
5.169
133,535
-0.03(-0.51%)
Aug 27, 2003
5.249
5.315
5.196
5.196
171,634
-0.07(-1.31%)
Aug 26, 2003
5.246
5.315
5.199
5.265
69,785
+0.03(+0.61%)
Aug 25, 2003
5.169
5.236
5.169
5.233
41,116
+0.05(+0.97%)
Aug 22, 2003
5.236
5.260
5.183
5.183
64,881
-0.05(-1.01%)
Aug 21, 2003
5.209
5.236
5.185
5.236
57,714
+0.05(+0.97%)
Aug 20, 2003
5.169
5.228
5.169
5.185
59,223
-0.01(-0.20%)
Aug 19, 2003
5.249
5.249
5.169
5.196
74,312
+0.01(+0.26%)
Aug 18, 2003
5.230
5.262
5.156
5.183
227,840
-0.12(-2.25%)
Aug 15, 2003
5.302
5.328
5.169
5.302
76,198
+0.03(+0.50%)
Aug 14, 2003
5.302
5.302
5.169
5.275
179,933
-0.01(-0.15%)
Aug 13, 2003
5.281
5.328
5.281
5.283
84,119
-0.06(-1.09%)
Aug 12, 2003
5.217
5.342
5.199
5.342
56,205
+0.09(+1.66%)
Aug 11, 2003
5.207
5.254
5.185
5.254
23,387
+0.05(+1.02%)
Aug 08, 2003
5.175
5.201
5.119
5.201
32,440
+0.03(+0.62%)
Aug 07, 2003
5.164
5.262
5.116
5.169
133,535
+0.00(+0.05%)
Aug 06, 2003
5.185
5.230
5.119
5.167
118,824
-0.02(-0.36%)
Aug 05, 2003
5.278
5.371
5.172
5.185
82,988
-0.11(-2.00%)
Aug 04, 2003
5.268
5.339
5.169
5.291
49,415
+0.04(+0.76%)
Aug 01, 2003
5.291
5.363
5.183
5.251
70,917
-0.05(-0.95%)
Jul 31, 2003
5.302
5.392
5.289
5.302
139,193
+0.00(+0.00%)
Jul 30, 2003
5.421
5.421
5.249
5.302
108,639
-0.10(-1.77%)
Jul 29, 2003
5.551
5.551
5.381
5.397
70,539
-0.16(-2.82%)
Jul 28, 2003
5.514
5.567
5.485
5.554
113,542
+0.06(+1.01%)
Jul 25, 2003
5.450
5.551
5.381
5.498
74,689
+0.05(+0.97%)
Jul 24, 2003
5.421
5.548
5.374
5.445
99,585
+0.05(+0.93%)
Jul 23, 2003
5.289
5.419
5.191
5.395
86,383
+0.08(+1.55%)
Jul 22, 2003
5.047
5.328
5.002
5.313
214,637
+0.31(+6.14%)
Jul 21, 2003
5.077
5.077
4.992
5.005
82,988
+0.01(+0.16%)
Jul 18, 2003
5.077
5.077
4.997
4.997
63,750
+0.01(+0.11%)
Jul 17, 2003
5.074
5.074
4.973
4.992
87,514
-0.04(-0.79%)
Jul 16, 2003
5.100
5.156
5.029
5.032
149,755
-0.01(-0.21%)
Jul 15, 2003
5.108
5.108
4.973
5.042
155,414
-0.03(-0.68%)
Jul 14, 2003
5.116
5.130
4.997
5.077
244,437
+0.04(+0.79%)
Jul 11, 2003
5.124
5.124
5.024
5.037
99,585
-0.03(-0.58%)
Jul 10, 2003
5.103
5.236
5.037
5.066
130,517
-0.06(-1.18%)
Jul 09, 2003
5.196
5.260
5.106
5.127
102,980
-0.02(-0.31%)
Jul 08, 2003
5.302
5.302
5.116
5.143
145,229
-0.16(-3.00%)
Jul 07, 2003
5.435
5.440
5.252
5.302
153,528
-0.03(-0.60%)
Jul 03, 2003
5.368
5.368
5.289
5.334
59,600
-0.00(-0.05%)
Jul 02, 2003
5.310
5.435
5.302
5.336
144,852
-0.01(-0.10%)
Jul 01, 2003
5.435
5.435
5.313
5.342
184,082
-0.09(-1.61%)
Jun 30, 2003
5.435
5.477
5.307
5.429
191,627
-0.01(-0.10%)
Jun 27, 2003
5.461
5.458
5.392
5.435
147,115
+0.00(+0.05%)
Jun 26, 2003
5.093
5.435
5.053
5.432
318,372
+0.05(+0.99%)
Jun 25, 2003
5.169
5.379
5.169
5.379
241,420
+0.12(+2.27%)
Jun 24, 2003
5.127
5.321
5.122
5.260
146,738
+0.15(+3.01%)
Jun 23, 2003
5.079
5.151
5.042
5.106
83,742
-0.01(-0.10%)
Jun 20, 2003
5.166
5.183
5.090
5.111
82,988
-0.01(-0.10%)
Jun 19, 2003
5.148
5.201
5.045
5.116
65,258
-0.01(-0.26%)
Jun 18, 2003
5.164
5.169
5.085
5.130
66,013
-0.03(-0.67%)
Jun 17, 2003
5.050
5.169
4.976
5.164
102,226
+0.10(+1.99%)
Jun 16, 2003
4.952
5.063
4.912
5.063
171,257
+0.15(+3.08%)
Jun 13, 2003
4.957
4.992
4.912
4.912
207,847
-0.03(-0.64%)
Jun 12, 2003
4.957
4.984
4.920
4.944
240,288
+0.01(+0.27%)
Jun 11, 2003
4.971
5.026
4.878
4.931
146,361
-0.02(-0.37%)
Jun 10, 2003
5.005
5.005
4.894
4.949
103,358
+0.01(+0.16%)
Jun 09, 2003
5.021
5.034
4.904
4.941
222,936
-0.08(-1.53%)
Jun 06, 2003
4.984
5.050
4.971
5.018
67,144
+0.02(+0.37%)
Jun 05, 2003
5.021
5.050
4.984
5.000
74,312
-0.01(-0.21%)
Jun 04, 2003
5.037
5.103
4.952
5.010
149,001
+0.01(+0.27%)
Jun 03, 2003
5.037
5.124
4.981
4.997
165,976
-0.04(-0.79%)
Jun 02, 2003
5.090
5.135
5.037
5.037
72,426
-0.05(-0.99%)
May 30, 2003
5.037
5.159
5.037
5.087
138,816
+0.07(+1.48%)
May 29, 2003
5.010
5.037
4.984
5.013
162,958
+0.03(+0.59%)
May 28, 2003
5.010
5.063
4.976
4.984
70,162
-0.03(-0.53%)
May 27, 2003
4.825
5.156
4.777
5.010
251,227
+0.16(+3.39%)
May 23, 2003
4.639
4.891
4.573
4.846
105,621
+0.21(+4.64%)
May 22, 2003
4.650
4.676
4.599
4.631
93,550
+0.02(+0.33%)
May 21, 2003
4.576
4.637
4.576
4.616
120,332
+0.04(+0.87%)
May 20, 2003
4.576
4.610
4.573
4.576
43,380
+0.00(+0.06%)
May 19, 2003
4.560
4.660
4.560
4.573
190,495
+0.00(+0.00%)
May 16, 2003
4.602
4.708
4.546
4.573
339,497
-0.05(-1.15%)
May 15, 2003
4.666
4.772
4.602
4.626
160,318
-0.06(-1.19%)
May 14, 2003
4.732
4.732
4.666
4.682
165,599
-0.02(-0.51%)
May 13, 2003
4.652
4.716
4.634
4.705
638,631
+0.05(+1.14%)
May 12, 2003
4.682
4.756
4.626
4.652
263,676
+0.00(+0.00%)
May 09, 2003
4.743
4.772
4.639
4.652
146,738
-0.06(-1.29%)
May 08, 2003
4.719
4.780
4.692
4.713
71,671
-0.03(-0.67%)
May 07, 2003
4.878
4.899
4.727
4.745
104,112
-0.11(-2.29%)
May 06, 2003
4.814
4.859
4.814
4.857
63,372
+0.04(+0.83%)
May 05, 2003
4.851
4.851
4.708
4.817
105,621
-0.02(-0.44%)
May 02, 2003
4.865
4.899
4.825
4.838
57,337
+0.00(+0.05%)
May 01, 2003
4.846
4.857
4.713
4.835
80,724
-0.02(-0.38%)
Apr 30, 2003
4.846
4.984
4.719
4.854
201,057
+0.06(+1.16%)
Apr 29, 2003
4.652
4.862
4.578
4.798
204,829
+0.16(+3.43%)
Apr 28, 2003
4.533
4.700
4.507
4.639
98,076
+0.16(+3.48%)
Apr 25, 2003
4.480
4.520
4.403
4.483
76,575
+0.09(+1.93%)
Apr 24, 2003
4.480
4.544
4.398
4.398
52,810
-0.10(-2.18%)
Apr 23, 2003
4.485
4.538
4.480
4.496
67,144
-0.01(-0.24%)
Apr 22, 2003
4.454
4.546
4.454
4.507
109,016
+0.05(+1.06%)
Apr 21, 2003
4.759
4.759
4.454
4.459
200,680
-0.29(-6.03%)
Apr 17, 2003
4.772
4.780
4.642
4.745
64,881
+0.03(+0.73%)
Apr 16, 2003
4.759
4.759
4.639
4.711
135,044
-0.05(-0.95%)
Apr 15, 2003
4.690
4.756
4.607
4.756
44,889
+0.07(+1.53%)
Apr 14, 2003
4.586
4.719
4.586
4.684
131,272
+0.06(+1.20%)
Apr 11, 2003
4.652
4.705
4.560
4.629
88,269
-0.00(-0.06%)
Apr 10, 2003
4.586
4.639
4.533
4.631
73,557
+0.06(+1.22%)
Apr 09, 2003
4.639
4.666
4.573
4.576
33,949
-0.05(-1.15%)
Apr 08, 2003
4.634
4.690
4.586
4.629
92,041
-0.03(-0.56%)
Apr 07, 2003
4.525
4.703
4.504
4.655
219,918
+0.18(+4.08%)
Apr 04, 2003
4.411
4.493
4.374
4.472
97,699
+0.11(+2.49%)
Apr 03, 2003
4.377
4.440
4.361
4.364
146,361
+0.00(+0.06%)
Apr 02, 2003
4.348
4.361
4.295
4.361
147,492
+0.05(+1.23%)
Apr 01, 2003
4.276
4.374
4.276
4.308
114,674
+0.02(+0.43%)
Mar 31, 2003
4.308
4.308
4.255
4.289
69,344
-0.02(-0.43%)
Mar 28, 2003
4.321
4.321
4.268
4.308
112,411
+0.00(+0.00%)
Mar 27, 2003
4.281
4.374
4.255
4.308
116,937
+0.00(+0.00%)
Mar 26, 2003
4.295
4.329
4.263
4.308
110,147
+0.01(+0.25%)
Mar 25, 2003
4.284
4.332
4.244
4.297
155,644
+0.04(+1.00%)
Mar 24, 2003
4.337
4.369
4.255
4.255
81,037
-0.05(-1.17%)
Mar 21, 2003
4.269
4.356
4.204
4.305
98,831
+0.06(+1.50%)
Mar 20, 2003
4.178
4.255
4.175
4.242
45,643
+0.01(+0.19%)
Mar 19, 2003
4.247
4.255
4.175
4.234
84,874
-0.01(-0.19%)
Mar 18, 2003
4.151
4.265
4.151
4.242
170,420
+0.07(+1.65%)
Mar 17, 2003
4.202
4.202
4.157
4.173
152,241
-0.00(-0.06%)
Mar 14, 2003
4.202
4.202
4.136
4.175
528,559
+0.01(+0.25%)
Mar 13, 2003
4.162
4.170
4.117
4.165
113,165
+0.03(+0.64%)
Mar 12, 2003
4.146
4.149
4.109
4.138
118,069
-0.01(-0.19%)
Mar 11, 2003
4.175
4.175
4.133
4.146
134,289
-0.01(-0.13%)
Mar 10, 2003
4.162
4.175
4.138
4.151
161,072
+0.02(+0.45%)
Mar 07, 2003
4.138
4.175
4.133
4.133
195,022
-0.00(-0.06%)
Mar 06, 2003
4.146
4.162
4.136
4.136
163,713
+0.00(+0.00%)
Mar 05, 2003
4.162
4.162
4.112
4.136
212,751
+0.00(+0.00%)
Mar 04, 2003
4.162
4.162
4.125
4.136
150,510
+0.00(+0.06%)
Mar 03, 2003
4.175
4.175
4.122
4.133
287,818
+0.01(+0.26%)
Feb 28, 2003
4.162
4.175
4.122
4.122
147,115
-0.02(-0.58%)
Feb 27, 2003
4.154
4.159
4.122
4.146
60,355
+0.00(+0.06%)
Feb 26, 2003
4.157
4.157
4.109
4.143
73,557
+0.01(+0.19%)
Feb 25, 2003
4.173
4.173
4.122
4.136
77,707
-0.04(-0.95%)
Feb 24, 2003
4.181
4.189
4.162
4.175
104,112
+0.00(+0.00%)
Feb 21, 2003
4.170
4.175
4.154
4.175
44,511
+0.00(+0.00%)
Feb 20, 2003
4.162
4.175
4.157
4.175
64,127
+0.01(+0.13%)
Feb 19, 2003
4.186
4.215
4.162
4.170
75,066
-0.04(-0.94%)
Feb 18, 2003
4.202
4.242
4.175
4.210
68,276
-0.03(-0.75%)
Feb 14, 2003
4.260
4.265
4.204
4.242
50,170
-0.02(-0.56%)
Feb 13, 2003
4.226
4.265
4.215
4.265
55,073
+0.05(+1.20%)
Feb 12, 2003
4.242
4.252
4.189
4.215
70,539
+0.00(+0.00%)
Feb 11, 2003
4.204
4.228
4.202
4.215
67,899
-0.01(-0.13%)
Feb 10, 2003
4.255
4.255
4.207
4.220
76,575
-0.01(-0.25%)
Feb 07, 2003
4.242
4.252
4.228
4.231
100,717
+0.00(+0.06%)
Feb 06, 2003
4.295
4.295
4.228
4.228
50,547
-0.02(-0.37%)
Feb 05, 2003
4.231
4.287
4.204
4.244
341,760
+0.03(+0.69%)
Feb 04, 2003
4.268
4.268
4.215
4.215
243,306
-0.03(-0.82%)
Feb 03, 2003
4.334
4.334
4.250
4.250
52,433
-0.04(-1.04%)
Jan 31, 2003
4.361
4.361
4.242
4.295
141,457
+0.05(+1.06%)
Jan 30, 2003
4.321
4.318
4.242
4.250
62,241
-0.10(-2.26%)
Jan 29, 2003
4.250
4.348
4.242
4.348
23,764
+0.10(+2.24%)
Jan 28, 2003
4.374
4.374
4.215
4.252
62,995
-0.03(-0.80%)
Jan 27, 2003
4.271
4.411
4.260
4.287
71,671
+0.02(+0.37%)
Jan 24, 2003
4.244
4.295
4.197
4.271
60,355
-0.06(-1.47%)
Jan 23, 2003
4.337
4.337
4.228
4.334
31,309
+0.10(+2.38%)
Jan 22, 2003
4.310
4.310
4.226
4.234
46,020
-0.04(-0.87%)
Jan 21, 2003
4.340
4.340
4.271
4.271
83,365
-0.00(-0.06%)
Jan 17, 2003
4.353
4.414
4.271
4.273
36,967
-0.08(-1.89%)
Jan 16, 2003
4.390
4.409
4.321
4.356
21,124
+0.05(+1.05%)
Jan 15, 2003
4.390
4.390
4.250
4.310
90,909
-0.12(-2.63%)
Jan 14, 2003
4.358
4.440
4.358
4.427
29,423
+0.11(+2.45%)
Jan 13, 2003
4.303
4.401
4.295
4.321
30,177
-0.00(-0.06%)
Jan 10, 2003
4.371
4.371
4.265
4.324
72,048
-0.05(-1.09%)
Jan 09, 2003
4.289
4.374
4.289
4.371
47,152
+0.10(+2.36%)
Jan 08, 2003
4.427
4.427
4.271
4.271
65,636
-0.14(-3.08%)
Jan 07, 2003
4.509
4.544
4.403
4.406
90,532
-0.04(-0.94%)
Jan 06, 2003
4.440
4.507
4.382
4.448
139,193
+0.08(+1.94%)
Jan 03, 2003
4.438
4.440
4.364
4.364
57,337
-0.07(-1.67%)
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.