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
Repligen Cp
(NQ:
RGEN
)
158.16
-0.62 (-0.39%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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, 2002
2.720
3.100
2.660
3.040
62,800
+0.28(+10.14%)
Dec 30, 2002
2.680
2.780
2.650
2.760
27,000
+0.06(+2.22%)
Dec 27, 2002
2.660
2.800
2.660
2.700
28,000
+0.00(+0.00%)
Dec 26, 2002
2.720
3.000
2.650
2.700
34,300
-0.02(-0.74%)
Dec 24, 2002
2.740
3.100
2.670
2.720
48,600
-0.02(-0.73%)
Dec 23, 2002
2.900
2.840
2.650
2.740
23,900
-0.12(-4.20%)
Dec 20, 2002
2.900
2.950
2.800
2.860
10,800
+0.07(+2.51%)
Dec 19, 2002
2.750
2.950
2.750
2.790
9,200
-0.09(-3.12%)
Dec 18, 2002
3.000
3.050
2.650
2.880
55,200
-0.11(-3.68%)
Dec 17, 2002
3.000
3.050
2.900
2.990
11,900
-0.02(-0.66%)
Dec 16, 2002
3.000
3.100
2.960
3.010
12,300
-0.02(-0.50%)
Dec 13, 2002
3.020
3.050
2.970
3.025
18,800
+0.00(+0.17%)
Dec 12, 2002
2.840
3.030
2.810
3.020
37,100
+0.17(+5.96%)
Dec 11, 2002
2.760
2.900
2.760
2.850
18,300
-0.04(-1.38%)
Dec 10, 2002
2.850
2.890
2.750
2.890
13,200
+0.02(+0.70%)
Dec 09, 2002
2.810
2.880
2.810
2.870
44,600
+0.04(+1.41%)
Dec 06, 2002
2.930
2.940
2.810
2.830
47,300
-0.07(-2.41%)
Dec 05, 2002
2.950
2.950
2.900
2.900
6,400
-0.07(-2.32%)
Dec 04, 2002
2.930
3.020
2.870
2.969
24,900
-0.01(-0.37%)
Dec 03, 2002
2.910
3.040
2.900
2.980
13,900
+0.03(+1.02%)
Dec 02, 2002
3.050
3.050
2.880
2.950
27,000
-0.05(-1.67%)
Nov 29, 2002
2.950
3.050
2.950
3.000
23,600
+0.03(+1.01%)
Nov 27, 2002
3.050
3.050
2.900
2.970
17,000
-0.08(-2.62%)
Nov 26, 2002
3.070
3.080
2.850
3.050
26,300
+0.15(+5.17%)
Nov 25, 2002
3.150
3.160
2.850
2.900
95,100
-0.26(-8.23%)
Nov 22, 2002
3.160
3.181
3.000
3.160
31,900
+0.01(+0.19%)
Nov 21, 2002
3.280
3.290
2.800
3.154
96,900
-0.08(-2.35%)
Nov 20, 2002
3.233
3.290
3.160
3.230
15,900
-0.04(-1.22%)
Nov 19, 2002
3.300
3.310
3.140
3.270
37,000
+0.06(+1.87%)
Nov 18, 2002
3.240
3.320
3.200
3.210
18,400
-0.06(-1.83%)
Nov 15, 2002
3.340
3.340
3.230
3.270
29,800
-0.06(-1.77%)
Nov 14, 2002
3.340
3.400
3.260
3.329
18,600
+0.13(+4.03%)
Nov 13, 2002
3.260
3.400
3.170
3.200
126,400
-0.10(-3.03%)
Nov 12, 2002
3.280
3.530
3.220
3.300
82,900
+0.02(+0.61%)
Nov 11, 2002
3.490
3.520
3.190
3.280
59,300
-0.20(-5.75%)
Nov 08, 2002
3.400
3.730
3.330
3.480
91,600
+0.14(+4.19%)
Nov 07, 2002
3.080
3.440
3.080
3.340
122,100
+0.19(+6.03%)
Nov 06, 2002
3.180
3.280
3.110
3.150
141,000
-0.06(-1.87%)
Nov 05, 2002
3.200
3.340
3.010
3.210
66,100
+0.04(+1.23%)
Nov 04, 2002
3.230
3.380
3.020
3.171
367,700
+0.02(+0.67%)
Nov 01, 2002
3.290
3.290
3.060
3.150
107,400
-0.10(-3.08%)
Oct 31, 2002
3.080
3.250
3.010
3.250
94,220
+0.17(+5.49%)
Oct 30, 2002
2.980
3.150
2.950
3.081
31,800
+0.13(+4.44%)
Oct 29, 2002
2.910
3.000
2.850
2.950
31,500
+0.05(+1.72%)
Oct 28, 2002
3.090
3.090
2.890
2.900
35,500
-0.10(-3.37%)
Oct 25, 2002
3.000
3.070
2.830
3.001
51,500
+0.02(+0.70%)
Oct 24, 2002
2.690
2.980
2.650
2.980
24,600
+0.28(+10.41%)
Oct 23, 2002
2.654
2.730
2.560
2.699
13,600
+0.03(+1.28%)
Oct 22, 2002
2.740
2.740
2.550
2.665
67,100
-0.12(-4.48%)
Oct 21, 2002
2.651
2.890
2.650
2.790
215,480
+0.14(+5.28%)
Oct 18, 2002
2.520
2.680
2.400
2.650
45,200
+0.13(+5.16%)
Oct 17, 2002
2.470
2.630
2.430
2.520
13,800
-0.08(-3.08%)
Oct 16, 2002
2.390
2.600
2.350
2.600
35,148
+0.17(+7.00%)
Oct 15, 2002
2.450
2.580
2.420
2.430
14,700
-0.04(-1.62%)
Oct 14, 2002
2.377
2.490
2.377
2.470
4,100
+0.03(+1.23%)
Oct 11, 2002
2.369
2.450
2.350
2.440
29,100
+0.09(+3.83%)
Oct 10, 2002
2.270
2.390
2.250
2.350
43,400
+0.05(+2.17%)
Oct 09, 2002
2.400
2.430
2.300
2.300
115,700
-0.20(-8.00%)
Oct 08, 2002
2.460
2.500
2.320
2.500
17,900
+0.13(+5.49%)
Oct 07, 2002
2.300
2.450
2.300
2.370
15,800
-0.02(-0.84%)
Oct 04, 2002
2.449
2.449
2.250
2.390
19,776
+0.08(+3.42%)
Oct 03, 2002
2.370
2.400
2.300
2.311
31,102
-0.06(-2.49%)
Oct 02, 2002
2.270
2.370
2.250
2.370
60,900
+0.07(+3.04%)
Oct 01, 2002
2.370
2.370
2.250
2.300
41,745
+0.05(+2.22%)
Sep 30, 2002
2.311
2.320
2.220
2.250
53,100
-0.06(-2.60%)
Sep 27, 2002
2.400
2.400
2.300
2.310
10,800
+0.06(+2.67%)
Sep 26, 2002
2.260
2.520
2.250
2.250
46,400
-0.10(-4.26%)
Sep 25, 2002
2.280
2.360
2.280
2.350
20,900
+0.06(+2.62%)
Sep 24, 2002
2.360
2.450
2.250
2.290
28,200
-0.03(-1.34%)
Sep 23, 2002
2.250
2.520
2.210
2.321
110,175
+0.07(+3.16%)
Sep 20, 2002
2.251
2.300
2.250
2.250
10,900
-0.03(-1.26%)
Sep 19, 2002
2.300
2.360
2.210
2.279
44,199
-0.08(-3.45%)
Sep 18, 2002
2.400
2.439
2.300
2.360
45,900
-0.04(-1.67%)
Sep 17, 2002
2.471
2.519
2.400
2.400
29,400
-0.07(-2.83%)
Sep 16, 2002
2.520
2.550
2.461
2.470
7,800
-0.05(-1.98%)
Sep 13, 2002
2.390
2.550
2.380
2.520
65,600
+0.04(+1.61%)
Sep 12, 2002
2.500
2.530
2.350
2.480
1,830,000
+0.16(+6.90%)
Sep 11, 2002
2.336
2.499
2.320
2.320
11,900
-0.01(-0.41%)
Sep 10, 2002
2.380
2.381
2.260
2.330
27,300
-0.07(-2.93%)
Sep 09, 2002
2.450
2.540
2.380
2.400
17,100
-0.04(-1.64%)
Sep 06, 2002
2.460
2.538
2.380
2.440
108,000
-0.10(-3.90%)
Sep 05, 2002
2.510
2.550
2.300
2.539
46,200
-0.05(-1.97%)
Sep 04, 2002
2.600
2.600
2.510
2.590
14,000
+0.09(+3.60%)
Sep 03, 2002
2.610
2.680
2.500
2.500
13,400
-0.13(-4.94%)
Aug 30, 2002
2.700
2.700
2.550
2.630
34,400
-0.12(-4.36%)
Aug 29, 2002
2.550
2.750
2.260
2.750
84,300
+0.16(+6.18%)
Aug 28, 2002
2.610
2.610
2.550
2.590
56,000
-0.00(-0.12%)
Aug 27, 2002
2.650
2.660
2.580
2.593
37,900
-0.04(-1.41%)
Aug 26, 2002
2.650
2.700
2.600
2.630
27,400
-0.01(-0.38%)
Aug 23, 2002
2.590
2.640
2.550
2.640
11,250,000
+0.03(+1.15%)
Aug 22, 2002
2.750
2.750
2.600
2.610
114,800
+0.01(+0.38%)
Aug 21, 2002
2.750
2.750
2.600
2.600
21,400
-0.10(-3.70%)
Aug 20, 2002
2.690
2.750
2.610
2.700
53,175
+0.10(+3.85%)
Aug 16, 2002
2.510
2.700
2.500
2.600
30,030
-0.02(-0.77%)
Aug 15, 2002
2.570
2.700
2.570
2.620
410,000
-0.03(-1.12%)
Aug 14, 2002
2.551
2.650
2.520
2.650
2,500
+0.01(+0.38%)
Aug 13, 2002
2.690
2.690
2.550
2.640
11,700
+0.11(+4.38%)
Aug 12, 2002
2.720
2.720
2.430
2.529
30,600
-0.21(-7.69%)
Aug 07, 2002
2.600
2.790
2.480
2.740
26,500
+0.21(+8.30%)
Aug 06, 2002
2.650
2.679
2.530
2.530
22,700
+0.00(+0.00%)
Aug 05, 2002
2.410
2.550
2.400
2.530
1,740,000
+0.13(+5.42%)
Aug 02, 2002
2.820
2.820
2.400
2.400
66,300
-0.33(-12.09%)
Aug 01, 2002
2.850
2.850
2.650
2.730
78,160
-0.09(-3.19%)
Jul 31, 2002
2.650
2.950
2.500
2.820
161,800
+0.22(+8.46%)
Jul 30, 2002
2.460
2.640
2.400
2.600
43,100
+0.10(+4.00%)
Jul 29, 2002
2.400
2.500
2.300
2.500
92,500
+0.20(+8.71%)
Jul 26, 2002
2.210
2.359
2.210
2.300
62,000
-0.00(-0.02%)
Jul 25, 2002
2.150
2.360
2.150
2.300
53,000
-0.02(-0.86%)
Jul 24, 2002
2.150
2.320
2.050
2.320
128,621
+0.20(+9.55%)
Jul 23, 2002
2.120
2.190
2.100
2.118
52,500
-0.06(-2.86%)
Jul 22, 2002
2.120
2.190
2.120
2.180
119,800
+0.03(+1.40%)
Jul 19, 2002
2.150
2.210
2.150
2.150
115,900
-0.09(-4.02%)
Jul 17, 2002
2.150
2.250
2.150
2.240
329,800
+0.07(+3.23%)
Jul 12, 2002
2.250
2.250
2.100
2.170
37,000
-0.13(-5.65%)
Jul 11, 2002
2.150
2.300
2.150
2.300
14,500
+0.15(+6.98%)
Jul 10, 2002
2.300
2.380
2.140
2.150
74,900
-0.23(-9.66%)
Jul 09, 2002
2.370
2.380
2.370
2.380
27,600
+0.01(+0.40%)
Jul 08, 2002
2.440
2.440
2.370
2.370
60,000
-0.06(-2.45%)
Jul 05, 2002
2.130
2.450
2.120
2.430
24,900
+0.29(+13.55%)
Jul 04, 2002
2.180
2.220
2.100
2.140
148,100
+0.00(+0.00%)
Jul 03, 2002
2.180
2.220
2.100
2.140
148,100
-0.06(-2.73%)
Jul 02, 2002
2.250
2.250
2.110
2.200
53,000
+0.04(+1.85%)
Jul 01, 2002
2.320
2.320
2.150
2.160
40,200
-0.10(-4.42%)
Jun 28, 2002
2.120
2.340
2.110
2.260
45,500
+0.15(+7.11%)
Jun 27, 2002
2.210
2.300
2.100
2.110
74,100
-0.16(-7.05%)
Jun 26, 2002
2.180
2.270
2.100
2.270
105,700
+0.12(+5.53%)
Jun 25, 2002
2.290
2.290
2.150
2.151
106,200
-0.18(-7.68%)
Jun 21, 2002
2.420
2.480
2.330
2.330
43,900
-0.17(-6.80%)
Jun 20, 2002
2.610
2.730
2.450
2.500
53,700
-0.10(-3.85%)
Jun 19, 2002
2.450
2.650
2.450
2.600
50,900
+0.14(+5.69%)
Jun 18, 2002
2.210
2.470
2.120
2.460
79,700
+0.24(+10.81%)
Jun 17, 2002
2.170
2.300
2.130
2.220
132,800
+0.07(+3.26%)
Jun 14, 2002
2.200
2.300
2.150
2.150
85,400
-0.15(-6.52%)
Jun 12, 2002
2.300
2.450
2.260
2.300
23,200
+0.00(+0.00%)
Jun 11, 2002
2.480
2.690
2.300
2.300
68,000
-0.17(-6.88%)
Jun 10, 2002
2.500
2.510
2.390
2.470
55,600
-0.10(-3.89%)
Jun 07, 2002
2.490
2.670
2.450
2.570
69,700
+0.08(+3.21%)
Jun 06, 2002
2.490
2.620
2.490
2.490
26,300
-0.01(-0.36%)
Jun 05, 2002
2.600
2.690
2.491
2.499
109,700
-0.62(-19.90%)
May 31, 2002
2.850
3.120
2.850
3.120
49,500
+0.37(+13.45%)
May 28, 2002
2.820
3.140
2.580
2.750
153,400
-0.07(-2.52%)
May 27, 2002
2.675
2.950
2.500
2.821
51,400
+0.00(+0.00%)
May 24, 2002
2.675
2.950
2.500
2.821
51,400
+0.33(+13.29%)
May 23, 2002
2.520
2.605
2.450
2.490
31,900
-0.06(-2.35%)
May 22, 2002
2.630
2.640
2.460
2.550
26,200
-0.06(-2.34%)
May 21, 2002
2.510
2.750
2.400
2.611
89,800
+0.10(+4.02%)
May 20, 2002
2.650
2.720
2.500
2.510
37,000
-0.16(-5.99%)
May 17, 2002
2.500
2.670
2.470
2.670
26,200
+0.17(+6.80%)
May 16, 2002
2.520
2.650
2.460
2.500
19,900
-0.02(-0.79%)
May 15, 2002
2.561
2.659
2.510
2.520
26,000
-0.07(-2.70%)
May 14, 2002
2.650
2.750
2.550
2.590
41,900
+0.09(+3.56%)
May 13, 2002
2.620
2.700
2.500
2.501
55,100
-0.10(-3.99%)
May 10, 2002
2.700
2.700
2.520
2.605
33,100
+0.00(+0.19%)
May 09, 2002
2.470
2.700
2.460
2.600
38,100
-0.02(-0.76%)
May 08, 2002
2.700
2.710
2.360
2.620
224,000
-0.08(-2.96%)
May 07, 2002
2.810
2.840
2.450
2.700
127,300
-0.13(-4.59%)
May 06, 2002
2.930
2.930
2.810
2.830
44,800
-0.12(-4.07%)
May 03, 2002
2.880
2.990
2.810
2.950
65,200
+0.07(+2.43%)
May 02, 2002
2.990
2.990
2.880
2.880
16,700
-0.11(-3.68%)
May 01, 2002
2.970
3.010
2.910
2.990
59,300
+0.05(+1.70%)
Apr 30, 2002
2.760
2.940
2.720
2.940
56,600
+0.16(+5.79%)
Apr 29, 2002
2.820
2.950
2.750
2.779
44,100
-0.17(-5.80%)
Apr 26, 2002
2.953
3.080
2.750
2.950
96,600
-0.02(-0.67%)
Apr 25, 2002
3.080
3.120
2.890
2.970
73,000
-0.09(-2.94%)
Apr 24, 2002
2.970
3.099
2.970
3.060
41,000
+0.02(+0.66%)
Apr 23, 2002
3.140
3.160
2.880
3.040
82,800
-0.10(-3.18%)
Apr 22, 2002
3.150
3.160
3.050
3.140
44,200
+0.04(+1.29%)
Apr 19, 2002
3.220
3.320
3.100
3.100
58,200
-0.17(-5.20%)
Apr 18, 2002
3.212
3.400
3.140
3.270
69,800
+0.12(+3.81%)
Apr 17, 2002
3.360
3.390
3.150
3.150
99,300
-0.14(-4.26%)
Apr 16, 2002
3.265
3.450
3.220
3.290
73,700
+0.05(+1.54%)
Apr 15, 2002
3.330
3.400
3.120
3.240
73,200
-0.08(-2.41%)
Apr 12, 2002
3.270
3.350
3.110
3.320
82,500
+0.08(+2.47%)
Apr 11, 2002
3.065
3.300
3.010
3.240
193,100
+0.18(+5.88%)
Apr 10, 2002
3.255
3.350
3.000
3.060
251,700
-0.17(-5.26%)
Apr 09, 2002
3.790
3.800
3.200
3.230
227,800
-0.38(-10.53%)
Apr 08, 2002
3.890
3.950
3.440
3.610
169,200
-0.24(-6.23%)
Apr 05, 2002
3.650
4.227
3.650
3.850
1,147,500
+0.15(+4.05%)
Apr 04, 2002
3.700
3.800
3.600
3.700
42,800
-0.16(-4.15%)
Apr 03, 2002
3.850
3.950
3.650
3.860
118,800
-0.09(-2.28%)
Apr 02, 2002
3.775
3.950
3.680
3.950
77,000
+0.04(+1.02%)
Apr 01, 2002
3.700
3.950
3.650
3.910
65,400
+0.16(+4.24%)
Mar 29, 2002
3.700
4.000
3.700
3.751
73,000
+0.00(+0.00%)
Mar 28, 2002
3.700
4.000
3.700
3.751
73,000
-0.05(-1.29%)
Mar 27, 2002
4.050
4.060
3.750
3.800
342,700
-0.30(-7.32%)
Mar 26, 2002
4.420
4.420
3.930
4.100
284,000
-0.28(-6.39%)
Mar 25, 2002
4.250
4.490
4.050
4.380
182,100
+0.03(+0.69%)
Mar 22, 2002
3.960
4.500
3.900
4.350
523,800
+0.43(+10.97%)
Mar 21, 2002
3.720
4.090
3.720
3.920
129,200
+0.12(+3.16%)
Mar 20, 2002
3.660
3.830
3.660
3.800
66,100
+0.11(+2.98%)
Mar 19, 2002
3.690
3.900
3.570
3.690
79,900
-0.01(-0.27%)
Mar 18, 2002
4.000
4.000
3.600
3.700
113,000
-0.28(-7.04%)
Mar 15, 2002
4.100
4.140
3.810
3.980
100,100
-0.01(-0.25%)
Mar 14, 2002
3.870
4.250
3.740
3.990
366,200
+0.21(+5.56%)
Mar 13, 2002
3.450
3.890
3.400
3.780
307,500
+0.31(+8.93%)
Mar 12, 2002
3.200
3.490
3.160
3.470
189,600
+0.30(+9.46%)
Mar 11, 2002
3.000
3.200
2.950
3.170
139,400
+0.16(+5.32%)
Mar 08, 2002
2.870
3.150
2.870
3.010
63,500
+0.11(+3.79%)
Mar 07, 2002
2.810
2.900
2.800
2.900
42,800
+0.00(+0.00%)
Mar 06, 2002
2.985
2.985
2.800
2.900
31,600
+0.05(+1.75%)
Mar 05, 2002
2.830
2.950
2.830
2.850
50,500
+0.02(+0.55%)
Mar 04, 2002
2.860
3.000
2.750
2.834
39,300
-0.07(-2.26%)
Mar 01, 2002
2.860
3.000
2.810
2.900
34,900
+0.02(+0.69%)
Feb 28, 2002
2.820
3.150
2.710
2.880
29,400
-0.06(-2.04%)
Feb 27, 2002
2.940
2.980
2.820
2.940
58,800
+0.04(+1.38%)
Feb 26, 2002
2.870
3.100
2.870
2.900
31,800
-0.15(-4.92%)
Feb 25, 2002
2.850
3.260
2.800
3.050
104,000
+0.15(+5.17%)
Feb 22, 2002
3.001
3.100
2.900
2.900
40,600
-0.05(-1.69%)
Feb 21, 2002
2.960
3.200
2.910
2.950
120,800
-0.09(-2.96%)
Feb 20, 2002
2.900
3.200
2.840
3.040
108,000
+0.19(+6.48%)
Feb 19, 2002
3.060
3.150
2.850
2.855
72,200
-0.19(-6.39%)
Feb 18, 2002
3.150
3.250
3.000
3.050
149,000
+0.00(+0.00%)
Feb 15, 2002
3.150
3.250
3.000
3.050
149,000
+0.05(+1.67%)
Feb 14, 2002
3.215
3.500
3.000
3.000
188,400
-0.14(-4.46%)
Feb 13, 2002
3.080
3.330
3.080
3.140
487,100
-0.01(-0.32%)
Feb 12, 2002
3.080
3.150
3.080
3.150
64,200
+0.06(+1.94%)
Feb 11, 2002
3.090
3.150
3.020
3.090
71,100
+0.02(+0.73%)
Feb 08, 2002
2.950
3.090
2.940
3.067
70,600
+0.12(+3.98%)
Feb 07, 2002
3.040
3.050
2.910
2.950
46,600
-0.10(-3.28%)
Feb 06, 2002
3.020
3.200
3.020
3.050
84,800
+0.05(+1.67%)
Feb 05, 2002
3.100
3.100
2.900
3.000
149,300
+0.00(+0.00%)
Feb 04, 2002
3.000
3.270
2.900
3.000
65,900
-0.10(-3.23%)
Feb 01, 2002
3.050
3.250
2.800
3.100
459,700
-0.36(-10.40%)
Jan 31, 2002
2.520
3.460
2.520
3.460
147,000
+0.81(+30.57%)
Jan 30, 2002
2.580
2.650
2.460
2.650
34,800
+0.15(+6.00%)
Jan 29, 2002
2.530
2.590
2.500
2.500
13,800
-0.11(-4.21%)
Jan 28, 2002
2.290
2.610
2.290
2.610
64,300
+0.31(+13.48%)
Jan 25, 2002
2.300
2.420
2.300
2.300
28,000
-0.02(-0.86%)
Jan 24, 2002
2.360
2.550
2.300
2.320
63,600
-0.04(-1.69%)
Jan 23, 2002
2.400
2.480
2.350
2.360
23,700
-0.02(-0.84%)
Jan 22, 2002
2.430
2.500
2.360
2.380
44,000
-0.02(-0.83%)
Jan 21, 2002
2.499
2.499
2.400
2.400
26,300
+0.00(+0.00%)
Jan 18, 2002
2.499
2.499
2.400
2.400
26,300
-0.04(-1.64%)
Jan 17, 2002
2.470
2.540
2.410
2.440
18,700
-0.10(-3.88%)
Jan 16, 2002
2.450
2.550
2.400
2.539
59,400
+0.14(+5.78%)
Jan 15, 2002
2.500
2.550
2.350
2.400
55,600
-0.15(-5.88%)
Jan 14, 2002
2.511
2.590
2.420
2.550
9,400
+0.04(+1.59%)
Jan 11, 2002
2.690
2.700
2.510
2.510
5,100
-0.09(-3.46%)
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.