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
Exact Sciences Cor
(NQ:
EXAS
)
53.51
-0.64 (-1.18%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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
10.38
10.58
10.03
10.12
179,900
-0.41(-3.89%)
Dec 30, 2003
10.05
10.60
10.04
10.53
295,541
+0.44(+4.36%)
Dec 29, 2003
9.430
10.22
9.310
10.09
298,986
+0.65(+6.89%)
Dec 26, 2003
9.350
9.480
9.300
9.440
82,914
+0.12(+1.29%)
Dec 24, 2003
9.180
9.330
9.000
9.320
68,279
+0.23(+2.53%)
Dec 23, 2003
8.980
9.230
8.960
9.090
182,676
+0.15(+1.68%)
Dec 22, 2003
8.810
8.980
8.790
8.940
286,104
+0.09(+1.02%)
Dec 19, 2003
9.100
9.110
8.800
8.850
393,087
-0.11(-1.23%)
Dec 18, 2003
9.240
9.250
8.750
8.960
497,808
-0.27(-2.93%)
Dec 17, 2003
9.310
9.320
9.220
9.230
137,552
-0.09(-0.97%)
Dec 16, 2003
9.360
9.710
9.100
9.320
385,963
-0.03(-0.32%)
Dec 15, 2003
9.510
9.700
9.220
9.350
225,897
-0.01(-0.11%)
Dec 12, 2003
9.200
9.410
8.950
9.360
255,898
+0.26(+2.86%)
Dec 11, 2003
9.180
9.290
9.060
9.100
179,445
-0.08(-0.87%)
Dec 10, 2003
9.260
9.304
9.050
9.180
336,985
-0.32(-3.37%)
Dec 09, 2003
9.590
9.590
9.400
9.500
215,866
-0.01(-0.11%)
Dec 08, 2003
9.650
9.790
9.500
9.510
190,795
-0.14(-1.45%)
Dec 05, 2003
9.820
9.830
9.710
9.650
102,408
-0.17(-1.73%)
Dec 04, 2003
9.670
9.900
9.550
9.820
225,693
+0.16(+1.66%)
Dec 03, 2003
9.680
9.810
9.510
9.660
512,876
+0.01(+0.10%)
Dec 02, 2003
9.880
9.880
9.530
9.650
307,941
-0.40(-3.98%)
Dec 01, 2003
10.44
10.44
9.950
10.05
237,329
-0.32(-3.09%)
Nov 28, 2003
10.04
10.40
10.01
10.37
107,370
+0.37(+3.70%)
Nov 26, 2003
10.09
10.10
9.850
10.00
82,106
+0.03(+0.30%)
Nov 25, 2003
9.800
10.05
9.500
9.970
115,042
+0.13(+1.32%)
Nov 24, 2003
9.560
9.950
9.520
9.840
128,348
+0.40(+4.24%)
Nov 21, 2003
9.910
9.990
9.410
9.440
251,393
-0.45(-4.55%)
Nov 20, 2003
9.890
10.40
9.750
9.890
177,755
-0.27(-2.66%)
Nov 19, 2003
10.08
10.30
10.00
10.16
149,474
+0.01(+0.10%)
Nov 18, 2003
10.10
10.24
9.650
10.15
254,354
+0.28(+2.84%)
Nov 17, 2003
10.00
10.15
9.370
9.870
117,624
-0.14(-1.40%)
Nov 14, 2003
9.780
10.40
9.720
10.01
505,643
+0.31(+3.20%)
Nov 13, 2003
8.790
9.700
8.700
9.700
703,450
+0.85(+9.60%)
Nov 12, 2003
8.560
8.910
8.520
8.850
198,457
+0.17(+1.96%)
Nov 11, 2003
8.990
8.990
8.500
8.680
193,921
-0.26(-2.91%)
Nov 10, 2003
8.970
9.010
8.790
8.940
262,285
+0.09(+1.02%)
Nov 07, 2003
9.190
9.460
8.800
8.850
483,755
-0.17(-1.88%)
Nov 06, 2003
9.550
9.560
8.900
9.020
669,697
-0.59(-6.14%)
Nov 05, 2003
10.39
10.64
9.600
9.610
451,323
-0.73(-7.06%)
Nov 04, 2003
10.80
10.80
10.16
10.34
280,713
-0.49(-4.52%)
Nov 03, 2003
10.63
11.04
10.46
10.83
294,940
+0.21(+1.98%)
Oct 31, 2003
10.69
10.70
10.47
10.62
113,846
-0.12(-1.12%)
Oct 30, 2003
10.22
10.60
10.10
10.74
308,085
+0.52(+5.09%)
Oct 29, 2003
10.30
10.40
10.07
10.22
347,110
+0.01(+0.10%)
Oct 28, 2003
10.27
10.65
10.08
10.21
485,180
-0.11(-1.06%)
Oct 27, 2003
10.10
11.03
10.10
10.32
253,100
+0.26(+2.57%)
Oct 24, 2003
10.25
10.36
9.980
10.06
240,800
-0.24(-2.33%)
Oct 23, 2003
10.46
10.60
10.00
10.30
673,900
-0.19(-1.78%)
Oct 22, 2003
11.17
11.40
10.35
10.49
451,000
-0.77(-6.87%)
Oct 21, 2003
11.30
11.65
10.85
11.26
455,899
+0.11(+0.99%)
Oct 20, 2003
11.83
11.98
10.85
11.15
239,286
-0.69(-5.83%)
Oct 17, 2003
12.30
12.33
11.54
11.84
215,098
-0.67(-5.36%)
Oct 16, 2003
11.43
12.46
10.85
12.51
680,985
+1.08(+9.45%)
Oct 15, 2003
12.80
12.84
11.30
11.43
575,053
-1.17(-9.28%)
Oct 14, 2003
13.36
13.55
12.47
12.60
453,424
-0.56(-4.26%)
Oct 13, 2003
13.22
14.25
12.75
13.16
1,203,726
-1.48(-10.11%)
Oct 10, 2003
15.30
15.38
14.17
14.64
623,396
-0.66(-4.31%)
Oct 09, 2003
15.14
15.87
15.14
15.30
271,806
+0.16(+1.06%)
Oct 08, 2003
15.31
15.31
14.92
15.14
136,386
-0.27(-1.75%)
Oct 07, 2003
15.50
16.00
15.00
15.41
211,917
-0.08(-0.52%)
Oct 06, 2003
15.36
15.55
15.10
15.49
311,289
+0.09(+0.58%)
Oct 03, 2003
15.15
15.50
15.10
15.40
176,584
+0.30(+1.99%)
Oct 02, 2003
14.30
15.41
14.09
15.10
215,700
+0.85(+5.96%)
Oct 01, 2003
13.35
14.56
13.24
14.25
185,543
+0.75(+5.56%)
Sep 30, 2003
12.90
13.56
12.55
13.50
255,954
+0.40(+3.05%)
Sep 29, 2003
13.11
13.35
12.76
13.10
357,509
-0.12(-0.91%)
Sep 26, 2003
13.56
13.81
12.37
13.22
547,216
-0.38(-2.79%)
Sep 25, 2003
14.80
14.90
13.59
13.60
249,638
-1.23(-8.29%)
Sep 24, 2003
15.40
15.62
14.82
14.83
64,242
-0.70(-4.51%)
Sep 23, 2003
15.77
15.80
15.39
15.53
74,793
-0.24(-1.52%)
Sep 22, 2003
15.40
15.80
15.40
15.77
77,568
+0.35(+2.27%)
Sep 19, 2003
15.90
16.00
15.40
15.42
220,753
-0.56(-3.50%)
Sep 18, 2003
16.40
16.40
15.95
15.98
118,412
-0.16(-0.99%)
Sep 17, 2003
16.21
16.50
16.00
16.14
379,577
-0.24(-1.47%)
Sep 16, 2003
16.45
16.60
15.82
16.38
400,449
+0.04(+0.24%)
Sep 15, 2003
16.70
16.71
16.34
16.34
145,700
-0.37(-2.21%)
Sep 12, 2003
16.60
16.91
16.60
16.71
313,300
+0.06(+0.36%)
Sep 11, 2003
17.55
17.55
16.56
16.65
269,400
-0.90(-5.13%)
Sep 10, 2003
17.40
18.00
17.14
17.55
163,300
+0.19(+1.09%)
Sep 09, 2003
17.00
17.39
16.90
17.36
203,700
+0.36(+2.12%)
Sep 08, 2003
17.05
17.21
16.85
17.00
330,200
+0.08(+0.47%)
Sep 05, 2003
16.80
17.00
16.60
16.92
141,100
+0.02(+0.12%)
Sep 04, 2003
17.00
17.10
16.77
16.90
211,800
+0.05(+0.30%)
Sep 03, 2003
17.00
17.31
16.85
16.85
342,400
-0.14(-0.82%)
Sep 02, 2003
16.90
17.00
16.47
16.99
247,200
+0.21(+1.25%)
Aug 29, 2003
16.15
16.85
16.15
16.78
112,900
+0.63(+3.90%)
Aug 28, 2003
15.50
16.15
15.37
16.15
171,500
+0.60(+3.86%)
Aug 27, 2003
15.05
15.94
15.05
15.55
160,600
+0.16(+1.04%)
Aug 26, 2003
15.52
15.64
15.15
15.39
90,300
-0.14(-0.90%)
Aug 25, 2003
16.34
16.40
15.53
15.53
94,900
-0.62(-3.84%)
Aug 22, 2003
16.39
16.56
16.14
16.15
108,400
-0.39(-2.36%)
Aug 21, 2003
16.30
16.56
16.30
16.54
48,500
+0.14(+0.85%)
Aug 20, 2003
16.45
16.45
16.25
16.40
65,600
-0.07(-0.43%)
Aug 19, 2003
16.30
16.50
16.16
16.47
142,300
+0.17(+1.04%)
Aug 18, 2003
16.02
16.36
15.92
16.30
147,600
+0.39(+2.45%)
Aug 15, 2003
15.46
16.10
15.46
15.91
63,200
+0.38(+2.45%)
Aug 14, 2003
15.95
15.95
14.80
15.53
151,100
-0.32(-2.02%)
Aug 13, 2003
16.00
16.16
15.35
15.85
94,800
-0.05(-0.31%)
Aug 12, 2003
15.25
15.90
15.10
15.90
119,100
+0.94(+6.28%)
Aug 11, 2003
14.70
15.23
14.33
14.96
72,100
+0.26(+1.77%)
Aug 08, 2003
15.10
15.44
14.34
14.70
127,500
-0.55(-3.61%)
Aug 07, 2003
15.30
15.61
14.60
15.25
111,500
+0.25(+1.67%)
Aug 06, 2003
16.00
16.00
15.00
15.00
228,700
-1.10(-6.83%)
Aug 05, 2003
16.10
16.10
15.80
16.10
290,200
+0.00(+0.00%)
Aug 04, 2003
16.60
16.80
15.56
16.10
202,400
-0.50(-3.01%)
Aug 01, 2003
16.86
17.00
16.53
16.60
217,400
-0.51(-2.98%)
Jul 31, 2003
16.20
17.12
15.88
17.11
408,500
+0.97(+6.01%)
Jul 30, 2003
15.50
16.21
15.40
16.14
401,000
+0.62(+3.99%)
Jul 29, 2003
15.35
15.53
15.05
15.52
256,700
+0.12(+0.78%)
Jul 28, 2003
14.62
15.40
14.45
15.40
257,000
+0.79(+5.41%)
Jul 25, 2003
14.45
14.90
14.45
14.61
55,000
+0.00(+0.00%)
Jul 24, 2003
14.70
14.80
14.42
14.61
126,900
+0.01(+0.07%)
Jul 23, 2003
14.29
14.69
14.04
14.60
251,800
+0.60(+4.29%)
Jul 22, 2003
13.63
14.39
13.50
14.00
241,200
+0.52(+3.86%)
Jul 21, 2003
13.70
13.94
13.25
13.48
123,000
+0.30(+2.28%)
Jul 18, 2003
12.99
13.49
12.69
13.18
80,300
+0.30(+2.33%)
Jul 17, 2003
13.45
13.45
12.65
12.88
537,900
-0.53(-3.95%)
Jul 16, 2003
14.25
14.31
13.10
13.41
94,700
-0.88(-6.16%)
Jul 15, 2003
14.75
15.00
13.82
14.29
471,700
+0.39(+2.81%)
Jul 14, 2003
12.48
14.00
12.35
13.90
641,100
+1.41(+11.29%)
Jul 11, 2003
11.69
12.49
11.69
12.49
132,722
+0.80(+6.84%)
Jul 10, 2003
11.37
12.00
11.37
11.69
66,700
+0.33(+2.90%)
Jul 09, 2003
10.85
11.45
10.84
11.36
120,000
+0.53(+4.89%)
Jul 08, 2003
11.20
11.20
10.75
10.83
67,300
-0.34(-3.04%)
Jul 07, 2003
11.35
11.65
11.14
11.17
60,200
-0.07(-0.62%)
Jul 03, 2003
11.40
11.40
11.14
11.24
19,800
-0.10(-0.88%)
Jul 02, 2003
10.98
11.45
10.95
11.34
127,000
+0.39(+3.56%)
Jul 01, 2003
10.95
11.04
10.65
10.95
212,100
+0.00(+0.00%)
Jun 30, 2003
10.99
11.73
10.82
10.95
161,900
-0.04(-0.36%)
Jun 27, 2003
11.12
11.31
10.84
10.99
162,550
-0.30(-2.66%)
Jun 26, 2003
11.15
11.30
10.96
11.29
102,200
+0.34(+3.11%)
Jun 25, 2003
10.99
11.20
10.76
10.95
65,500
+0.00(+0.00%)
Jun 24, 2003
10.80
10.95
10.62
10.95
68,100
+0.13(+1.20%)
Jun 23, 2003
11.50
12.20
10.50
10.82
266,400
-0.81(-6.96%)
Jun 20, 2003
12.55
12.55
11.45
11.63
176,000
-0.54(-4.44%)
Jun 19, 2003
13.20
13.20
12.16
12.17
118,100
-1.04(-7.87%)
Jun 18, 2003
13.10
13.21
12.91
13.21
156,800
+0.18(+1.38%)
Jun 17, 2003
13.30
13.30
12.80
13.03
146,200
-0.24(-1.81%)
Jun 16, 2003
11.41
13.29
11.41
13.27
284,900
+1.42(+11.98%)
Jun 13, 2003
12.04
12.20
11.46
11.85
123,200
-0.20(-1.66%)
Jun 12, 2003
11.80
12.24
11.75
12.05
289,200
+0.10(+0.84%)
Jun 11, 2003
12.06
12.06
11.76
11.95
95,500
+0.05(+0.41%)
Jun 10, 2003
12.37
12.50
11.90
11.90
137,500
-0.50(-4.02%)
Jun 09, 2003
13.30
13.41
11.86
12.40
267,632
-0.90(-6.77%)
Jun 06, 2003
14.81
15.10
13.05
13.30
639,000
-0.81(-5.74%)
Jun 05, 2003
13.71
14.21
13.70
14.11
138,100
+0.26(+1.88%)
Jun 04, 2003
13.80
14.00
13.54
13.85
89,800
+0.15(+1.10%)
Jun 03, 2003
13.75
13.75
13.50
13.70
149,900
+0.09(+0.65%)
Jun 02, 2003
13.48
14.05
13.30
13.61
299,700
+0.31(+2.33%)
May 30, 2003
13.27
13.44
12.97
13.30
115,700
+0.29(+2.23%)
May 29, 2003
13.00
13.65
12.41
13.01
323,800
+0.15(+1.17%)
May 28, 2003
12.06
13.20
12.00
12.86
543,100
+1.04(+8.80%)
May 27, 2003
11.70
12.00
11.41
11.82
132,200
+0.08(+0.68%)
May 23, 2003
11.10
11.74
11.10
11.74
127,300
+0.47(+4.16%)
May 22, 2003
11.15
11.35
11.14
11.27
50,700
+0.13(+1.18%)
May 21, 2003
10.80
11.35
10.56
11.14
100,000
+0.17(+1.55%)
May 20, 2003
10.66
11.22
10.56
10.97
118,200
+0.16(+1.48%)
May 19, 2003
11.60
11.80
10.75
10.81
265,000
-0.79(-6.81%)
May 16, 2003
11.46
11.97
11.35
11.60
164,800
-0.38(-3.17%)
May 15, 2003
11.54
12.13
11.44
11.98
212,900
+0.53(+4.63%)
May 14, 2003
10.68
11.50
10.62
11.45
347,000
+0.95(+9.05%)
May 13, 2003
10.03
10.68
10.03
10.50
155,300
+0.35(+3.45%)
May 12, 2003
9.750
10.15
9.750
10.15
77,800
+0.24(+2.42%)
May 09, 2003
9.920
10.26
9.730
9.910
89,500
+0.05(+0.51%)
May 08, 2003
8.910
10.00
8.870
9.860
110,800
+0.93(+10.41%)
May 07, 2003
9.100
9.100
8.900
8.930
47,400
+0.00(+0.00%)
May 06, 2003
9.340
9.340
8.910
8.930
146,300
-0.35(-3.77%)
May 05, 2003
9.460
9.490
9.160
9.280
102,400
-0.17(-1.80%)
May 02, 2003
9.590
9.700
9.450
9.450
38,300
-0.14(-1.46%)
May 01, 2003
9.480
9.750
9.200
9.590
91,900
+0.04(+0.42%)
Apr 30, 2003
9.600
9.610
8.900
9.550
207,900
-0.06(-0.62%)
Apr 29, 2003
9.760
9.850
9.610
9.610
26,600
-0.24(-2.44%)
Apr 28, 2003
9.800
9.900
9.700
9.850
25,800
+0.18(+1.86%)
Apr 25, 2003
9.700
9.950
9.510
9.670
31,000
-0.32(-3.20%)
Apr 24, 2003
10.25
10.25
9.690
9.990
32,500
-0.13(-1.28%)
Apr 23, 2003
10.20
10.24
10.00
10.12
23,400
+0.03(+0.30%)
Apr 22, 2003
9.910
10.18
9.910
10.09
21,900
+0.09(+0.90%)
Apr 21, 2003
10.01
10.04
9.870
10.00
30,600
-0.10(-0.99%)
Apr 17, 2003
10.01
10.10
9.700
10.10
38,400
+0.40(+4.12%)
Apr 16, 2003
10.00
10.00
9.600
9.700
108,700
-0.15(-1.53%)
Apr 15, 2003
9.790
9.920
9.720
9.851
33,800
+0.07(+0.73%)
Apr 14, 2003
9.760
9.800
9.700
9.780
17,800
+0.09(+0.93%)
Apr 11, 2003
9.620
9.800
9.570
9.690
64,400
+0.09(+0.94%)
Apr 10, 2003
9.790
9.790
9.600
9.600
61,700
-0.20(-2.04%)
Apr 09, 2003
10.00
10.00
9.700
9.800
85,800
-0.20(-2.00%)
Apr 08, 2003
9.670
10.00
9.670
10.00
66,600
+0.35(+3.63%)
Apr 07, 2003
10.35
10.35
9.600
9.650
96,600
-0.20(-2.03%)
Apr 04, 2003
10.01
10.01
9.660
9.850
43,600
-0.15(-1.50%)
Apr 03, 2003
10.24
10.37
9.480
10.00
111,100
-0.29(-2.82%)
Apr 02, 2003
10.44
10.76
10.20
10.29
100,800
-0.15(-1.44%)
Apr 01, 2003
10.36
10.51
10.27
10.44
54,400
+0.13(+1.26%)
Mar 31, 2003
10.22
10.35
10.12
10.31
73,369
+0.06(+0.59%)
Mar 28, 2003
10.23
10.26
9.900
10.25
45,300
+0.10(+0.99%)
Mar 27, 2003
9.680
10.23
9.680
10.15
56,633
+0.38(+3.89%)
Mar 26, 2003
9.899
10.05
9.700
9.770
53,542
-0.13(-1.31%)
Mar 25, 2003
9.650
10.10
9.650
9.900
62,352
+0.26(+2.70%)
Mar 24, 2003
9.800
9.800
9.540
9.640
73,205
-0.19(-1.93%)
Mar 21, 2003
9.880
10.00
9.540
9.830
136,300
-0.08(-0.81%)
Mar 20, 2003
9.580
9.920
9.580
9.910
38,700
+0.12(+1.23%)
Mar 19, 2003
9.600
9.850
9.430
9.790
136,632
+0.25(+2.62%)
Mar 18, 2003
9.500
9.570
9.390
9.540
34,330
-0.14(-1.45%)
Mar 17, 2003
9.430
9.710
9.250
9.680
80,600
+0.17(+1.79%)
Mar 14, 2003
9.750
9.750
9.340
9.510
203,130
-0.20(-2.06%)
Mar 13, 2003
9.650
9.800
9.550
9.710
60,700
-0.03(-0.31%)
Mar 12, 2003
9.530
9.790
9.530
9.740
144,900
+0.20(+2.10%)
Mar 11, 2003
9.400
9.790
9.290
9.540
63,400
+0.03(+0.32%)
Mar 10, 2003
9.290
9.570
8.960
9.510
203,800
+0.22(+2.37%)
Mar 07, 2003
9.050
9.490
8.890
9.290
93,100
+0.28(+3.11%)
Mar 06, 2003
8.980
9.220
8.560
9.010
126,600
+0.19(+2.14%)
Mar 05, 2003
8.320
9.030
8.290
8.821
238,700
+0.49(+5.89%)
Mar 04, 2003
8.690
8.700
8.150
8.330
157,300
-0.02(-0.24%)
Mar 03, 2003
8.070
8.350
8.030
8.350
178,600
+0.35(+4.37%)
Feb 28, 2003
7.800
8.050
7.800
8.000
173,300
+0.20(+2.56%)
Feb 27, 2003
7.650
7.840
7.520
7.800
118,400
+0.14(+1.83%)
Feb 26, 2003
7.570
7.710
7.350
7.660
56,500
+0.10(+1.32%)
Feb 25, 2003
7.380
7.660
7.150
7.560
62,900
+0.18(+2.44%)
Feb 24, 2003
7.610
7.830
7.010
7.380
116,700
-0.30(-3.91%)
Feb 21, 2003
7.180
7.680
7.070
7.680
177,300
+0.67(+9.56%)
Feb 20, 2003
6.770
7.240
6.770
7.010
113,900
+0.24(+3.55%)
Feb 19, 2003
6.950
7.070
6.480
6.770
57,100
+0.12(+1.80%)
Feb 18, 2003
7.110
7.110
6.500
6.650
41,100
-0.30(-4.32%)
Feb 14, 2003
7.030
7.100
6.300
6.950
139,200
+0.45(+6.92%)
Feb 13, 2003
6.540
6.690
6.350
6.500
73,900
-0.04(-0.63%)
Feb 12, 2003
6.790
6.800
6.300
6.541
101,200
-0.24(-3.53%)
Feb 11, 2003
7.050
7.100
6.400
6.780
281,100
-0.20(-2.87%)
Feb 10, 2003
7.040
7.350
6.950
6.980
262,600
+0.04(+0.58%)
Feb 07, 2003
7.700
7.750
6.850
6.940
211,800
-0.47(-6.34%)
Feb 06, 2003
8.080
8.350
7.350
7.410
240,700
-0.91(-10.94%)
Feb 05, 2003
8.080
8.320
7.920
8.320
305,500
+0.22(+2.72%)
Feb 04, 2003
8.800
8.800
8.050
8.100
356,300
-0.72(-8.16%)
Feb 03, 2003
8.960
9.070
8.540
8.820
101,400
-0.14(-1.56%)
Jan 31, 2003
9.150
9.150
8.840
8.960
210,700
-0.22(-2.40%)
Jan 30, 2003
8.790
9.230
8.660
9.180
205,000
+0.28(+3.15%)
Jan 29, 2003
9.240
9.240
8.790
8.900
404,600
-0.35(-3.78%)
Jan 28, 2003
9.050
9.340
8.670
9.250
320,500
+0.20(+2.21%)
Jan 27, 2003
9.250
9.400
9.000
9.050
305,300
-0.41(-4.33%)
Jan 24, 2003
9.360
9.500
9.060
9.460
189,600
+0.01(+0.11%)
Jan 23, 2003
9.550
9.650
9.330
9.450
66,100
+0.00(+0.00%)
Jan 22, 2003
9.700
9.800
9.300
9.450
183,900
-0.43(-4.35%)
Jan 21, 2003
10.06
10.25
9.760
9.880
356,100
-0.12(-1.20%)
Jan 17, 2003
10.52
10.52
9.900
10.00
170,500
-0.51(-4.85%)
Jan 16, 2003
10.58
10.64
10.46
10.51
79,900
-0.04(-0.38%)
Jan 15, 2003
11.00
11.12
10.54
10.55
100,100
-0.35(-3.21%)
Jan 14, 2003
10.95
10.95
10.82
10.90
19,400
+0.08(+0.74%)
Jan 13, 2003
10.85
10.93
10.75
10.82
45,100
+0.03(+0.28%)
Jan 10, 2003
10.80
10.80
10.60
10.79
41,200
+0.19(+1.79%)
Jan 09, 2003
10.47
10.77
10.47
10.60
111,500
+0.10(+0.95%)
Jan 08, 2003
11.00
11.00
10.47
10.50
90,000
-0.41(-3.76%)
Jan 07, 2003
11.25
11.25
10.86
10.91
96,200
-0.25(-2.24%)
Jan 06, 2003
11.47
11.60
11.10
11.16
111,400
-0.18(-1.59%)
Jan 03, 2003
12.15
12.17
11.00
11.34
250,300
-0.20(-1.73%)
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.