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
Pan American Silver Corp.
(NQ:
PAAS
)
17.82
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 17, 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, 2003
11.07
11.19
10.70
11.03
974,127
-0.05(-0.49%)
Dec 30, 2003
11.38
11.40
10.97
11.09
1,227,112
-0.18(-1.58%)
Dec 29, 2003
10.48
11.34
10.24
11.26
3,221,591
+1.24(+12.39%)
Dec 26, 2003
10.02
10.09
9.952
10.02
210,325
+0.08(+0.85%)
Dec 24, 2003
9.798
10.09
9.651
9.936
408,188
+0.15(+1.50%)
Dec 23, 2003
9.420
9.790
9.350
9.790
651,616
+0.29(+3.00%)
Dec 22, 2003
9.643
9.828
9.443
9.504
815,562
-0.15(-1.52%)
Dec 19, 2003
9.806
10.07
9.596
9.651
874,005
-0.35(-3.55%)
Dec 18, 2003
10.08
10.25
9.774
10.01
713,644
-0.03(-0.31%)
Dec 17, 2003
9.643
10.21
9.566
10.04
1,026,973
+0.39(+4.08%)
Dec 16, 2003
10.04
10.10
9.582
9.643
724,524
-0.31(-3.10%)
Dec 15, 2003
9.636
10.13
9.458
9.952
1,038,961
+0.23(+2.38%)
Dec 12, 2003
9.705
10.02
9.504
9.720
1,080,005
+0.19(+2.02%)
Dec 11, 2003
9.419
9.666
8.810
9.528
2,060,586
+0.11(+1.15%)
Dec 10, 2003
9.813
10.23
9.265
9.419
1,824,484
-0.39(-3.94%)
Dec 09, 2003
10.19
10.55
9.744
9.805
1,452,522
-0.40(-3.93%)
Dec 08, 2003
10.71
10.75
10.21
10.21
1,306,811
-0.09(-0.90%)
Dec 05, 2003
9.975
10.44
9.952
10.30
988,905
+0.32(+3.25%)
Dec 04, 2003
10.65
10.73
9.975
9.975
1,491,985
-0.59(-5.62%)
Dec 03, 2003
10.89
10.92
10.45
10.57
1,378,473
-0.19(-1.72%)
Dec 02, 2003
10.48
10.80
10.27
10.75
1,395,111
+0.19(+1.83%)
Dec 01, 2003
10.75
10.75
9.782
10.56
2,528,697
+0.36(+3.56%)
Nov 28, 2003
10.23
10.36
10.11
10.20
635,191
+0.24(+2.40%)
Nov 26, 2003
9.589
10.29
9.389
9.960
1,897,682
+0.45(+4.70%)
Nov 25, 2003
9.589
9.836
9.447
9.512
1,049,065
+0.06(+0.65%)
Nov 24, 2003
9.636
9.713
9.188
9.450
1,445,044
-0.22(-2.31%)
Nov 21, 2003
9.466
9.790
9.242
9.674
1,262,652
+0.21(+2.20%)
Nov 20, 2003
9.774
9.875
9.342
9.466
1,342,651
-0.20(-2.08%)
Nov 19, 2003
9.566
9.713
9.265
9.666
1,728,806
+0.21(+2.20%)
Nov 18, 2003
8.795
9.690
8.640
9.458
2,469,933
+0.80(+9.27%)
Nov 17, 2003
8.864
9.018
8.478
8.656
1,716,343
-0.05(-0.62%)
Nov 14, 2003
8.717
8.980
8.625
8.710
1,380,359
+0.17(+1.98%)
Nov 13, 2003
8.764
8.787
8.455
8.541
1,082,078
-0.18(-2.03%)
Nov 12, 2003
7.645
8.756
7.645
8.717
3,212,400
+1.13(+14.84%)
Nov 11, 2003
7.707
7.792
7.522
7.591
322,654
-0.10(-1.30%)
Nov 10, 2003
7.715
7.830
7.653
7.691
668,584
+0.02(+0.20%)
Nov 07, 2003
7.483
7.761
7.337
7.676
1,020,660
+0.19(+2.58%)
Nov 06, 2003
7.699
7.707
7.445
7.483
750,397
-0.24(-3.10%)
Nov 05, 2003
7.799
7.830
7.614
7.722
718,520
-0.11(-1.38%)
Nov 04, 2003
7.907
8.008
7.769
7.830
648,273
-0.01(-0.10%)
Nov 03, 2003
7.900
8.116
7.753
7.838
661,180
-0.29(-3.51%)
Oct 31, 2003
8.116
8.255
7.869
8.123
768,986
+0.02(+0.29%)
Oct 30, 2003
8.339
8.370
8.063
8.100
418,917
-0.24(-2.87%)
Oct 29, 2003
8.054
8.355
7.992
8.339
564,805
+0.28(+3.44%)
Oct 28, 2003
8.177
8.193
7.830
8.062
755,520
-0.18(-2.15%)
Oct 27, 2003
8.177
8.363
8.108
8.239
556,866
-0.12(-1.48%)
Oct 24, 2003
8.370
8.409
8.201
8.363
568,273
+0.25(+3.14%)
Oct 23, 2003
8.332
8.363
8.108
8.108
540,015
-0.27(-3.22%)
Oct 22, 2003
8.401
8.517
8.270
8.378
784,486
+0.12(+1.50%)
Oct 21, 2003
7.985
8.255
7.985
8.255
1,130,337
+0.31(+3.88%)
Oct 20, 2003
7.753
8.000
7.745
7.946
379,182
+0.10(+1.29%)
Oct 17, 2003
7.946
8.093
7.738
7.845
497,362
-0.15(-1.84%)
Oct 16, 2003
7.807
8.031
7.799
7.992
648,509
+0.19(+2.37%)
Oct 15, 2003
7.807
7.907
7.738
7.807
329,461
-0.01(-0.10%)
Oct 14, 2003
7.668
7.900
7.668
7.815
304,400
-0.03(-0.39%)
Oct 13, 2003
7.900
7.907
7.524
7.846
429,756
+0.17(+2.21%)
Oct 10, 2003
7.684
7.807
7.637
7.676
417,393
+0.02(+0.20%)
Oct 09, 2003
7.622
7.715
7.367
7.661
807,059
-0.02(-0.20%)
Oct 08, 2003
7.715
7.869
7.637
7.676
762,235
+0.06(+0.81%)
Oct 07, 2003
7.445
7.715
7.406
7.614
831,935
+0.28(+3.79%)
Oct 06, 2003
7.175
7.414
7.020
7.337
926,898
+0.13(+1.82%)
Oct 03, 2003
7.591
7.591
6.959
7.205
2,442,231
-0.35(-4.69%)
Oct 02, 2003
7.329
7.607
7.313
7.560
524,702
+0.02(+0.31%)
Oct 01, 2003
7.576
7.576
7.236
7.537
953,652
+0.11(+1.45%)
Sep 30, 2003
7.699
7.776
7.383
7.429
1,268,427
-0.05(-0.62%)
Sep 29, 2003
7.460
7.792
7.445
7.475
1,446,283
-0.26(-3.39%)
Sep 26, 2003
7.506
7.792
7.113
7.738
2,622,440
-0.15(-1.96%)
Sep 25, 2003
8.633
8.748
7.823
7.892
1,942,041
-0.73(-8.50%)
Sep 24, 2003
8.501
8.671
8.332
8.625
823,241
+0.12(+1.45%)
Sep 23, 2003
8.486
8.702
8.296
8.501
839,964
+0.01(+0.09%)
Sep 22, 2003
8.872
8.872
8.494
8.494
1,352,123
-0.12(-1.43%)
Sep 19, 2003
8.255
8.679
8.208
8.617
1,743,255
+0.51(+6.28%)
Sep 18, 2003
8.270
8.386
8.062
8.108
1,193,129
-0.05(-0.66%)
Sep 17, 2003
7.823
8.177
7.730
8.162
1,090,013
+0.39(+4.96%)
Sep 16, 2003
8.023
8.054
7.637
7.776
1,313,001
-0.12(-1.47%)
Sep 15, 2003
8.116
8.255
7.892
7.892
619,345
-0.23(-2.85%)
Sep 12, 2003
8.409
8.471
8.023
8.123
1,038,291
-0.21(-2.50%)
Sep 11, 2003
8.324
8.463
8.100
8.332
1,412,905
+0.08(+1.03%)
Sep 10, 2003
8.447
8.471
8.177
8.247
694,916
-0.21(-2.46%)
Sep 09, 2003
8.409
8.478
8.301
8.455
1,537,992
+0.34(+4.18%)
Sep 08, 2003
8.255
8.293
8.100
8.116
445,000
-0.16(-1.96%)
Sep 05, 2003
8.270
8.293
8.177
8.278
1,075,493
+0.22(+2.68%)
Sep 04, 2003
7.977
8.170
7.954
8.062
483,628
+0.00(+0.00%)
Sep 03, 2003
7.861
8.208
7.830
8.062
779,042
+0.16(+2.05%)
Sep 02, 2003
8.262
8.293
7.769
7.900
1,067,067
-0.22(-2.75%)
Aug 29, 2003
8.285
8.285
7.946
8.123
1,014,829
-0.07(-0.86%)
Aug 28, 2003
8.247
8.262
8.054
8.194
910,611
-0.06(-0.74%)
Aug 27, 2003
7.985
8.255
7.946
8.255
1,603,194
+0.46(+5.94%)
Aug 26, 2003
7.259
7.846
7.252
7.792
1,150,416
+0.35(+4.66%)
Aug 25, 2003
7.676
7.753
7.321
7.445
979,700
-0.20(-2.62%)
Aug 22, 2003
7.622
7.900
7.367
7.645
1,689,912
-0.04(-0.58%)
Aug 21, 2003
7.792
7.915
7.560
7.690
1,173,100
-0.25(-3.13%)
Aug 20, 2003
7.491
7.985
7.491
7.938
2,065,952
+0.42(+5.54%)
Aug 19, 2003
7.321
7.553
7.136
7.522
797,837
+0.23(+3.16%)
Aug 18, 2003
7.391
7.429
7.105
7.291
912,425
-0.14(-1.86%)
Aug 15, 2003
7.421
7.637
7.375
7.429
448,500
-0.02(-0.21%)
Aug 14, 2003
7.630
7.676
7.329
7.445
1,033,106
-0.06(-0.82%)
Aug 13, 2003
6.928
7.599
6.928
7.506
1,103,362
+0.29(+3.95%)
Aug 12, 2003
7.205
7.229
6.997
7.221
1,064,734
+0.08(+1.19%)
Aug 11, 2003
7.275
7.398
7.043
7.136
934,202
-0.09(-1.28%)
Aug 08, 2003
7.283
7.283
6.943
7.229
1,143,416
+0.10(+1.41%)
Aug 07, 2003
7.074
7.445
7.020
7.128
1,822,777
+0.08(+1.20%)
Aug 06, 2003
6.534
7.043
6.534
7.043
1,189,692
+0.46(+7.03%)
Aug 05, 2003
6.611
6.611
6.380
6.581
637,492
-0.02(-0.35%)
Aug 04, 2003
6.542
6.727
6.226
6.604
765,820
+0.00(+0.00%)
Aug 01, 2003
6.866
6.943
6.465
6.604
1,183,729
-0.26(-3.82%)
Jul 31, 2003
6.596
6.920
6.557
6.866
1,401,368
+0.32(+4.95%)
Jul 30, 2003
6.712
6.712
6.257
6.542
1,260,985
-0.10(-1.51%)
Jul 29, 2003
6.635
6.758
6.411
6.642
1,758,224
+0.11(+1.65%)
Jul 28, 2003
6.550
6.935
6.480
6.534
2,556,710
+0.12(+1.93%)
Jul 25, 2003
6.419
6.496
6.326
6.411
2,041,972
+0.11(+1.71%)
Jul 24, 2003
6.095
6.426
6.056
6.303
4,351,619
+0.24(+3.94%)
Jul 23, 2003
6.002
6.210
5.894
6.064
3,547,818
+0.35(+6.07%)
Jul 22, 2003
5.902
5.902
5.717
5.717
641,640
-0.19(-3.26%)
Jul 21, 2003
5.570
5.987
5.570
5.909
503,849
+0.25(+4.50%)
Jul 18, 2003
5.740
5.740
5.609
5.655
286,210
-0.02(-0.41%)
Jul 17, 2003
5.547
5.763
5.547
5.678
510,849
+0.09(+1.66%)
Jul 16, 2003
5.524
5.709
5.516
5.585
475,591
+0.05(+0.84%)
Jul 15, 2003
6.056
6.056
5.516
5.539
956,498
-0.40(-6.79%)
Jul 14, 2003
6.064
6.095
5.940
5.943
461,462
-0.11(-1.75%)
Jul 11, 2003
6.056
6.064
5.871
6.048
545,070
+0.10(+1.69%)
Jul 10, 2003
5.771
6.087
5.747
5.948
1,252,689
+0.22(+3.91%)
Jul 09, 2003
5.678
5.778
5.639
5.724
316,283
+0.08(+1.50%)
Jul 08, 2003
5.709
5.863
5.624
5.639
547,792
-0.15(-2.66%)
Jul 07, 2003
5.709
5.794
5.624
5.794
399,372
+0.09(+1.62%)
Jul 03, 2003
5.732
5.740
5.593
5.701
145,568
+0.09(+1.65%)
Jul 02, 2003
5.747
5.778
5.555
5.609
426,593
-0.06(-1.09%)
Jul 01, 2003
5.578
5.670
5.454
5.670
459,518
+0.23(+4.26%)
Jun 30, 2003
5.292
5.508
5.292
5.439
518,886
+0.15(+2.77%)
Jun 27, 2003
5.323
5.423
5.277
5.292
354,652
-0.08(-1.58%)
Jun 26, 2003
5.308
5.416
5.261
5.377
194,825
-0.02(-0.30%)
Jun 25, 2003
5.362
5.616
5.362
5.393
246,027
+0.07(+1.32%)
Jun 24, 2003
5.593
5.601
5.308
5.323
289,321
-0.12(-2.27%)
Jun 23, 2003
5.562
5.616
5.423
5.447
314,209
-0.15(-2.62%)
Jun 20, 2003
5.778
5.778
5.562
5.593
306,820
-0.18(-3.07%)
Jun 19, 2003
5.593
5.871
5.539
5.771
590,438
+0.14(+2.47%)
Jun 18, 2003
5.747
5.778
5.593
5.632
415,834
-0.11(-1.88%)
Jun 17, 2003
5.531
5.747
5.439
5.740
865,501
+0.26(+4.79%)
Jun 16, 2003
5.400
5.585
5.393
5.477
331,708
+0.04(+0.71%)
Jun 13, 2003
5.393
5.585
5.362
5.439
684,027
+0.06(+1.15%)
Jun 12, 2003
5.231
5.439
5.231
5.377
288,543
+0.02(+0.43%)
Jun 11, 2003
5.331
5.385
5.215
5.354
269,618
+0.09(+1.76%)
Jun 10, 2003
5.292
5.362
5.169
5.261
450,963
-0.10(-1.87%)
Jun 09, 2003
5.400
5.439
5.285
5.362
431,908
-0.02(-0.43%)
Jun 06, 2003
5.292
5.431
5.207
5.385
773,468
+0.03(+0.58%)
Jun 05, 2003
5.223
5.362
5.146
5.354
713,841
+0.32(+6.44%)
Jun 04, 2003
5.115
5.192
4.999
5.030
424,908
-0.02(-0.46%)
Jun 03, 2003
5.122
5.130
5.007
5.053
422,705
+0.03(+0.61%)
Jun 02, 2003
5.022
5.153
4.976
5.022
601,457
-0.08(-1.51%)
May 30, 2003
5.099
5.161
5.030
5.099
733,933
-0.04(-0.75%)
May 29, 2003
5.130
5.285
5.099
5.138
569,310
-0.03(-0.60%)
May 28, 2003
5.246
5.254
5.138
5.169
818,966
-0.17(-3.12%)
May 27, 2003
5.477
5.477
5.215
5.335
491,535
-0.04(-0.77%)
May 23, 2003
5.531
5.616
5.362
5.377
361,263
+0.02(+0.43%)
May 22, 2003
5.408
5.562
5.331
5.354
502,294
-0.18(-3.21%)
May 21, 2003
5.477
5.609
5.400
5.531
542,866
-0.08(-1.51%)
May 20, 2003
5.516
5.632
5.416
5.616
538,200
+0.06(+1.11%)
May 19, 2003
5.315
5.593
5.285
5.555
856,298
+0.36(+6.98%)
May 16, 2003
5.192
5.308
5.138
5.192
271,563
+0.06(+1.20%)
May 15, 2003
5.300
5.346
5.038
5.130
516,034
-0.15(-2.92%)
May 14, 2003
5.338
5.385
5.285
5.285
513,053
+0.00(+0.00%)
May 13, 2003
5.439
5.470
5.277
5.285
484,535
-0.08(-1.58%)
May 12, 2003
5.246
5.470
5.246
5.369
767,894
+0.09(+1.75%)
May 09, 2003
5.122
5.285
5.115
5.277
285,821
+0.03(+0.59%)
May 08, 2003
5.200
5.285
5.045
5.246
661,602
+0.19(+3.82%)
May 07, 2003
5.192
5.192
4.999
5.053
437,352
-0.10(-1.95%)
May 06, 2003
5.184
5.238
4.937
5.153
461,333
+0.06(+1.21%)
May 05, 2003
5.122
5.200
4.976
5.092
469,240
-0.03(-0.60%)
May 02, 2003
5.169
5.207
4.953
5.122
553,755
+0.02(+0.45%)
May 01, 2003
4.960
5.146
4.922
5.099
653,565
+0.25(+5.25%)
Apr 30, 2003
4.652
4.899
4.644
4.845
742,358
+0.30(+6.62%)
Apr 29, 2003
4.621
4.621
4.474
4.544
355,818
-0.08(-1.67%)
Apr 28, 2003
4.845
4.845
4.552
4.621
412,723
-0.15(-3.23%)
Apr 25, 2003
4.744
4.852
4.706
4.775
430,741
+0.03(+0.65%)
Apr 24, 2003
4.899
4.976
4.744
4.744
499,572
-0.20(-4.06%)
Apr 23, 2003
5.092
5.099
4.883
4.945
667,954
-0.15(-3.03%)
Apr 22, 2003
5.207
5.246
5.061
5.099
401,965
-0.05(-1.05%)
Apr 21, 2003
5.130
5.246
5.045
5.153
685,323
-0.04(-0.74%)
Apr 17, 2003
5.285
5.385
5.161
5.192
533,015
-0.06(-1.17%)
Apr 16, 2003
5.099
5.285
4.976
5.254
470,925
+0.11(+2.10%)
Apr 15, 2003
5.138
5.176
4.922
5.146
285,562
+0.05(+0.91%)
Apr 14, 2003
4.899
5.130
4.822
5.099
371,762
+0.18(+3.60%)
Apr 11, 2003
4.752
4.953
4.752
4.922
154,901
+0.06(+1.27%)
Apr 10, 2003
4.876
4.937
4.791
4.860
518,497
-0.04(-0.79%)
Apr 09, 2003
4.860
5.014
4.775
4.899
581,754
+0.03(+0.63%)
Apr 08, 2003
4.783
4.937
4.760
4.868
401,187
+0.12(+2.60%)
Apr 07, 2003
4.606
4.752
4.513
4.744
282,451
+0.00(+0.00%)
Apr 04, 2003
4.498
4.744
4.482
4.744
366,318
+0.18(+3.89%)
Apr 03, 2003
4.567
4.675
4.521
4.567
228,786
-0.07(-1.50%)
Apr 02, 2003
4.436
4.706
4.436
4.636
298,524
-0.07(-1.48%)
Apr 01, 2003
4.783
4.798
4.598
4.706
256,137
+0.00(+0.00%)
Mar 31, 2003
4.922
4.922
4.667
4.706
603,142
-0.05(-0.97%)
Mar 28, 2003
4.420
4.752
4.397
4.752
781,519
+0.35(+8.07%)
Mar 27, 2003
4.436
4.498
4.397
4.397
217,068
-0.04(-0.87%)
Mar 26, 2003
4.451
4.467
4.382
4.436
230,549
+0.00(+0.02%)
Mar 25, 2003
4.552
4.552
4.320
4.435
374,917
-0.00(-0.02%)
Mar 24, 2003
4.513
4.629
4.436
4.436
418,252
-0.05(-1.03%)
Mar 21, 2003
4.582
4.590
4.436
4.482
415,446
-0.07(-1.53%)
Mar 20, 2003
4.629
4.814
4.490
4.552
434,193
-0.08(-1.67%)
Mar 19, 2003
4.629
4.667
4.559
4.629
368,087
+0.01(+0.17%)
Mar 18, 2003
4.683
4.690
4.590
4.621
544,383
-0.03(-0.66%)
Mar 17, 2003
4.852
4.899
4.652
4.652
431,143
-0.05(-1.15%)
Mar 14, 2003
4.436
4.706
4.397
4.706
294,571
+0.32(+7.39%)
Mar 13, 2003
4.366
4.467
4.289
4.382
373,447
-0.07(-1.56%)
Mar 12, 2003
4.505
4.567
4.351
4.451
405,917
-0.08(-1.70%)
Mar 11, 2003
4.359
4.613
4.282
4.528
387,836
+0.02(+0.34%)
Mar 10, 2003
4.721
4.845
4.505
4.513
682,861
-0.19(-4.10%)
Mar 07, 2003
4.937
5.130
4.667
4.706
683,898
-0.25(-4.98%)
Mar 06, 2003
5.231
5.231
4.899
4.953
359,448
-0.12(-2.28%)
Mar 05, 2003
4.991
5.192
4.991
5.068
332,097
+0.08(+1.55%)
Mar 04, 2003
5.053
5.092
4.953
4.991
618,826
+0.11(+2.21%)
Mar 03, 2003
4.976
5.038
4.876
4.883
530,293
-0.10(-2.01%)
Feb 28, 2003
4.883
5.030
4.876
4.984
345,967
+0.06(+1.25%)
Feb 27, 2003
5.130
5.130
4.837
4.922
904,259
-0.18(-3.48%)
Feb 26, 2003
5.092
5.176
4.953
5.099
499,053
+0.09(+1.85%)
Feb 25, 2003
5.423
5.423
4.953
5.007
955,461
-0.25(-4.70%)
Feb 24, 2003
5.524
5.524
5.246
5.254
424,519
-0.11(-2.01%)
Feb 21, 2003
5.354
5.447
5.254
5.362
525,756
+0.06(+1.16%)
Feb 20, 2003
5.377
5.377
5.254
5.300
324,968
+0.09(+1.78%)
Feb 19, 2003
5.215
5.362
5.161
5.207
466,518
+0.07(+1.35%)
Feb 18, 2003
5.030
5.207
4.937
5.138
388,354
+0.05(+1.06%)
Feb 14, 2003
5.176
5.176
4.999
5.084
434,630
-0.09(-1.79%)
Feb 13, 2003
5.192
5.277
5.053
5.176
557,384
+0.08(+1.51%)
Feb 12, 2003
5.277
5.323
5.053
5.099
496,461
-0.23(-4.34%)
Feb 11, 2003
5.007
5.462
4.984
5.331
549,348
+0.10(+1.92%)
Feb 10, 2003
5.709
5.709
5.200
5.231
795,375
-0.40(-7.12%)
Feb 07, 2003
5.794
5.979
5.632
5.632
449,148
-0.15(-2.54%)
Feb 06, 2003
6.133
6.133
5.747
5.778
755,839
-0.24(-3.97%)
Feb 05, 2003
6.280
6.503
5.786
6.017
1,204,339
-0.27(-4.29%)
Feb 04, 2003
5.971
6.287
5.879
6.287
1,302,335
+0.50(+8.67%)
Feb 03, 2003
5.925
5.994
5.686
5.786
395,872
-0.20(-3.35%)
Jan 31, 2003
6.087
6.095
5.825
5.987
276,748
-0.02(-0.35%)
Jan 30, 2003
5.855
6.056
5.709
6.007
460,508
+0.15(+2.60%)
Jan 29, 2003
5.786
5.979
5.632
5.855
377,466
-0.05(-0.91%)
Jan 28, 2003
5.979
5.994
5.593
5.909
484,276
-0.08(-1.29%)
Jan 27, 2003
6.226
6.272
5.963
5.987
457,185
-0.23(-3.71%)
Jan 24, 2003
6.226
6.295
6.095
6.217
659,269
+0.14(+2.27%)
Jan 23, 2003
6.156
6.303
5.933
6.079
670,417
+0.01(+0.14%)
Jan 22, 2003
5.863
6.095
5.848
6.071
506,571
+0.25(+4.23%)
Jan 21, 2003
5.940
5.940
5.670
5.825
545,718
-0.01(-0.12%)
Jan 17, 2003
6.388
6.403
5.786
5.831
548,051
-0.18(-2.97%)
Jan 16, 2003
5.778
6.087
5.686
6.010
578,254
+0.34(+5.99%)
Jan 15, 2003
5.717
5.879
5.555
5.670
964,275
-0.12(-2.00%)
Jan 14, 2003
6.280
6.326
5.786
5.786
1,348,611
-0.53(-8.32%)
Jan 13, 2003
6.334
6.527
6.187
6.311
548,051
-0.07(-1.08%)
Jan 10, 2003
6.434
6.511
6.210
6.380
969,979
+0.04(+0.61%)
Jan 09, 2003
6.210
6.457
5.886
6.341
1,242,449
+0.15(+2.37%)
Jan 08, 2003
5.848
6.287
5.747
6.195
881,704
+0.31(+5.24%)
Jan 07, 2003
6.064
6.095
5.709
5.886
844,502
-0.22(-3.54%)
Jan 06, 2003
6.403
6.442
6.056
6.102
1,469,680
-0.16(-2.59%)
Jan 03, 2003
6.033
6.434
5.979
6.264
1,812,666
+0.18(+2.92%)
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.