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
Flowers Foods
(NY:
FLO
)
23.77
+0.05 (+0.21%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 19, 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
0.7174
0.7401
0.7000
0.7378
1,050,702
+0.02(+2.85%)
Dec 30, 2002
0.7249
0.7298
0.7019
0.7174
1,189,385
-0.01(-1.04%)
Dec 27, 2002
0.7336
0.7469
0.7193
0.7249
729,850
-0.00(-0.67%)
Dec 26, 2002
0.7098
0.7488
0.7094
0.7298
634,652
+0.02(+2.88%)
Dec 24, 2002
0.7113
0.7143
0.7030
0.7094
294,995
-0.01(-0.79%)
Dec 23, 2002
0.6882
0.7193
0.6882
0.7151
951,978
+0.02(+3.33%)
Dec 20, 2002
0.6913
0.7253
0.6338
0.6920
4,772,822
-0.03(-3.63%)
Dec 19, 2002
0.7204
0.7280
0.6996
0.7181
1,844,018
-0.01(-1.35%)
Dec 18, 2002
0.7298
0.7317
0.7109
0.7280
2,567,992
-0.01(-1.23%)
Dec 17, 2002
0.7945
0.7945
0.7196
0.7370
2,989,918
-0.06(-7.19%)
Dec 16, 2002
0.8225
0.8225
0.7926
0.7941
1,604,260
-0.03(-3.45%)
Dec 13, 2002
0.8361
0.8361
0.8187
0.8225
810,944
-0.00(-0.50%)
Dec 12, 2002
0.8543
0.8543
0.8267
0.8267
1,024,846
-0.03(-3.23%)
Dec 11, 2002
0.8641
0.8641
0.8365
0.8543
948,452
-0.00(-0.57%)
Dec 10, 2002
0.8471
0.8649
0.8342
0.8592
903,792
+0.01(+0.75%)
Dec 09, 2002
0.8838
0.8872
0.8471
0.8527
1,537,269
-0.03(-3.59%)
Dec 06, 2002
0.8830
0.8932
0.8758
0.8845
715,747
-0.00(-0.04%)
Dec 05, 2002
0.8773
0.8925
0.8773
0.8849
271,490
+0.00(+0.21%)
Dec 04, 2002
0.8887
0.9027
0.8815
0.8830
558,259
-0.01(-0.64%)
Dec 03, 2002
0.8962
0.8962
0.8849
0.8887
343,182
-0.00(-0.47%)
Dec 02, 2002
0.9102
0.9140
0.8841
0.8928
870,884
-0.02(-1.91%)
Nov 29, 2002
0.9095
0.9235
0.9076
0.9102
247,984
+0.00(+0.54%)
Nov 27, 2002
0.8736
0.9072
0.8736
0.9053
312,625
+0.02(+2.57%)
Nov 26, 2002
0.8815
0.8879
0.8698
0.8826
581,764
-0.01(-0.89%)
Nov 25, 2002
0.9095
0.9095
0.8739
0.8906
575,888
-0.01(-1.26%)
Nov 22, 2002
0.9095
0.9117
0.8974
0.9019
397,245
-0.01(-1.20%)
Nov 21, 2002
0.9378
0.9412
0.9125
0.9129
951,978
+0.01(+1.43%)
Nov 20, 2002
0.8943
0.9000
0.8819
0.9000
497,144
+0.01(+0.85%)
Nov 19, 2002
0.8955
0.9106
0.8879
0.8925
448,957
-0.01(-0.76%)
Nov 18, 2002
0.9265
0.9303
0.8962
0.8993
778,037
-0.03(-2.94%)
Nov 15, 2002
0.9144
0.9359
0.9076
0.9265
357,285
+0.01(+1.28%)
Nov 14, 2002
0.8962
0.9197
0.8962
0.9148
278,541
+0.01(+1.47%)
Nov 13, 2002
0.8736
0.9083
0.8736
0.9015
441,906
+0.02(+2.45%)
Nov 12, 2002
0.8773
0.9110
0.8734
0.8800
530,052
-0.00(-0.13%)
Nov 11, 2002
0.8857
0.8947
0.8698
0.8811
425,452
-0.01(-1.31%)
Nov 08, 2002
0.8887
0.9106
0.8754
0.8928
398,420
-0.01(-1.01%)
Nov 07, 2002
0.8925
0.9076
0.8925
0.9019
676,962
+0.00(+0.34%)
Nov 06, 2002
0.8679
0.9046
0.8675
0.8989
397,245
+0.02(+2.72%)
Nov 05, 2002
0.8584
0.8838
0.8584
0.8751
680,488
-0.01(-1.03%)
Nov 04, 2002
0.8698
0.8857
0.8660
0.8841
848,553
+0.01(+0.64%)
Nov 01, 2002
0.8308
0.8785
0.8308
0.8785
1,685,355
+0.04(+4.55%)
Oct 31, 2002
0.7677
0.8660
0.7677
0.8403
1,979,175
+0.06(+7.86%)
Oct 30, 2002
0.7904
0.7904
0.7639
0.7790
899,091
-0.00(-0.24%)
Oct 29, 2002
0.7941
0.7941
0.7692
0.7809
640,528
-0.00(-0.34%)
Oct 28, 2002
0.8187
0.8187
0.7835
0.7835
830,924
-0.03(-3.40%)
Oct 25, 2002
0.8047
0.8138
0.8025
0.8112
593,517
+0.01(+0.80%)
Oct 24, 2002
0.8055
0.8127
0.7953
0.8047
385,492
-0.00(-0.33%)
Oct 23, 2002
0.8233
0.8312
0.8036
0.8074
526,526
-0.02(-2.06%)
Oct 22, 2002
0.8320
0.8357
0.8229
0.8244
439,555
-0.01(-0.91%)
Oct 21, 2002
0.8422
0.8509
0.8301
0.8320
906,142
-0.01(-1.65%)
Oct 18, 2002
0.8376
0.8505
0.8301
0.8459
638,178
+0.02(+1.82%)
Oct 17, 2002
0.8055
0.8270
0.8055
0.8308
491,268
+0.03(+4.02%)
Oct 16, 2002
0.8308
0.8327
0.7847
0.7987
441,906
-0.03(-3.43%)
Oct 15, 2002
0.8217
0.8270
0.8100
0.8270
551,207
+0.01(+1.82%)
Oct 14, 2002
0.8263
0.8403
0.8096
0.8123
317,326
-0.03(-3.24%)
Oct 11, 2002
0.7953
0.8490
0.7953
0.8395
472,463
+0.05(+6.42%)
Oct 10, 2002
0.7733
0.7934
0.7639
0.7888
374,915
+0.01(+1.16%)
Oct 09, 2002
0.8210
0.8263
0.7756
0.7798
1,330,419
-0.04(-5.02%)
Oct 08, 2002
0.8093
0.8331
0.8093
0.8210
410,173
+0.01(+1.21%)
Oct 07, 2002
0.8376
0.8376
0.8081
0.8112
302,047
-0.03(-3.81%)
Oct 04, 2002
0.8452
0.8527
0.8414
0.8433
372,564
-0.02(-1.98%)
Oct 03, 2002
0.8456
0.8770
0.8456
0.8603
570,012
+0.01(+1.29%)
Oct 02, 2002
0.8675
0.8728
0.8414
0.8493
457,184
-0.02(-2.09%)
Oct 01, 2002
0.8607
0.8675
0.8372
0.8675
526,526
+0.01(+0.92%)
Sep 30, 2002
0.8452
0.8641
0.8225
0.8596
775,686
+0.02(+2.39%)
Sep 27, 2002
0.8660
0.8709
0.8388
0.8395
920,246
-0.04(-4.06%)
Sep 26, 2002
0.8527
0.8857
0.8509
0.8751
440,730
+0.03(+3.07%)
Sep 25, 2002
0.8320
0.8630
0.8282
0.8490
863,832
+0.02(+2.98%)
Sep 24, 2002
0.8108
0.8320
0.8021
0.8244
6,934,166
+0.01(+1.68%)
Sep 23, 2002
0.8320
0.8410
0.8036
0.8108
521,825
-0.02(-2.99%)
Sep 20, 2002
0.8338
0.8459
0.8289
0.8357
1,435,019
+0.01(+1.47%)
Sep 19, 2002
0.8505
0.8573
0.8236
0.8236
787,439
-0.03(-3.29%)
Sep 18, 2002
0.8630
0.8633
0.8433
0.8516
943,751
-0.01(-1.27%)
Sep 17, 2002
0.8505
0.8906
0.8338
0.8626
1,164,704
+0.03(+3.73%)
Sep 16, 2002
0.8267
0.8365
0.8168
0.8316
446,607
+0.01(+1.38%)
Sep 13, 2002
0.8206
0.8248
0.8149
0.8202
1,486,732
+0.00(+0.18%)
Sep 12, 2002
0.8615
0.8615
0.8149
0.8187
1,516,114
-0.04(-4.88%)
Sep 11, 2002
0.8736
0.8773
0.8596
0.8607
327,903
-0.01(-0.83%)
Sep 10, 2002
0.8868
0.8868
0.8622
0.8679
546,506
-0.02(-2.13%)
Sep 09, 2002
0.8660
0.8887
0.8550
0.8868
412,524
+0.01(+1.43%)
Sep 06, 2002
0.8637
0.8792
0.8452
0.8743
528,877
+0.00(+0.17%)
Sep 05, 2002
0.8857
0.9000
0.8728
0.8728
733,376
-0.02(-1.79%)
Sep 04, 2002
0.8622
0.8925
0.8622
0.8887
1,097,713
+0.02(+2.62%)
Sep 03, 2002
0.8603
0.8660
0.8263
0.8660
664,034
-0.00(-0.43%)
Aug 30, 2002
0.8580
0.8804
0.8580
0.8698
705,169
+0.01(+1.28%)
Aug 29, 2002
0.8338
0.8830
0.8312
0.8588
451,308
+0.02(+2.99%)
Aug 28, 2002
0.8603
0.8603
0.8335
0.8338
1,075,383
-0.03(-3.29%)
Aug 27, 2002
0.9072
0.9076
0.8509
0.8622
1,748,820
-0.04(-4.84%)
Aug 26, 2002
0.8592
0.9246
0.8592
0.9061
2,376,421
+0.05(+5.55%)
Aug 23, 2002
0.8622
0.8679
0.8584
0.8584
756,881
-0.01(-0.70%)
Aug 22, 2002
0.8660
0.8732
0.8603
0.8645
561,785
+0.00(+0.00%)
Aug 21, 2002
0.8452
0.8675
0.8361
0.8645
700,468
+0.02(+2.37%)
Aug 20, 2002
0.8509
0.8509
0.8350
0.8444
675,787
-0.00(-0.09%)
Aug 16, 2002
0.8074
0.8471
0.7866
0.8452
869,709
+0.04(+4.83%)
Aug 15, 2002
0.8736
0.8762
0.7979
0.8062
1,156,478
-0.07(-7.63%)
Aug 14, 2002
0.8603
0.9000
0.8580
0.8728
1,257,552
+0.01(+1.58%)
Aug 13, 2002
0.8168
0.8751
0.8168
0.8592
1,539,620
+0.05(+5.87%)
Aug 12, 2002
0.7669
0.8115
0.7628
0.8115
1,263,428
+0.07(+9.77%)
Aug 07, 2002
0.7234
0.7416
0.7208
0.7393
438,380
+0.02(+2.25%)
Aug 06, 2002
0.7136
0.7280
0.7072
0.7230
850,904
+0.01(+1.32%)
Aug 05, 2002
0.7242
0.7242
0.7102
0.7136
374,915
-0.01(-2.02%)
Aug 02, 2002
0.7438
0.7488
0.7072
0.7283
521,825
-0.01(-1.98%)
Aug 01, 2002
0.7506
0.7696
0.7317
0.7431
741,603
-0.01(-1.01%)
Jul 31, 2002
0.7525
0.7563
0.7389
0.7506
480,690
-0.00(-0.25%)
Jul 30, 2002
0.7696
0.7696
0.7359
0.7525
875,585
-0.02(-2.21%)
Jul 29, 2002
0.7635
0.7775
0.7582
0.7696
870,884
+0.01(+1.40%)
Jul 26, 2002
0.7631
0.7631
0.7336
0.7590
751,005
+0.01(+1.57%)
Jul 25, 2002
0.7181
0.7593
0.7147
0.7472
931,999
+0.04(+5.39%)
Jul 24, 2002
0.7034
0.7106
0.6920
0.7090
1,017,794
-0.00(-0.64%)
Jul 23, 2002
0.7317
0.7389
0.7030
0.7136
1,324,543
-0.01(-1.72%)
Jul 22, 2002
0.7113
0.7261
0.6871
0.7261
1,107,116
+0.01(+1.00%)
Jul 19, 2002
0.7412
0.7446
0.7143
0.7189
991,938
-0.05(-6.54%)
Jul 17, 2002
0.7450
0.7707
0.7416
0.7692
1,017,794
-0.01(-0.78%)
Jul 12, 2002
0.7994
0.8149
0.7631
0.7752
1,506,712
-0.02(-2.33%)
Jul 11, 2002
0.8887
0.8887
0.7752
0.7938
6,532,220
-0.16(-16.41%)
Jul 10, 2002
0.9586
0.9605
0.9492
0.9496
705,169
-0.01(-0.75%)
Jul 09, 2002
0.9378
0.9567
0.9378
0.9567
438,380
+0.02(+2.10%)
Jul 08, 2002
0.9492
0.9492
0.9371
0.9371
734,551
-0.04(-3.88%)
Jul 05, 2002
0.9488
0.9783
0.9484
0.9749
125,755
+0.03(+2.79%)
Jul 04, 2002
0.9723
0.9723
0.9454
0.9484
873,234
+0.00(+0.00%)
Jul 03, 2002
0.9723
0.9723
0.9454
0.9484
873,234
-0.00(-0.32%)
Jul 02, 2002
0.9798
0.9798
0.9514
0.9514
525,351
-0.03(-3.19%)
Jul 01, 2002
0.9813
0.9927
0.9753
0.9828
625,250
+0.01(+0.54%)
Jun 28, 2002
0.9791
0.9904
0.9775
0.9775
1,433,844
-0.00(-0.15%)
Jun 27, 2002
0.9409
0.9791
0.9367
0.9791
1,278,707
+0.04(+4.48%)
Jun 26, 2002
0.9484
0.9484
0.9265
0.9371
383,142
-0.01(-1.31%)
Jun 25, 2002
0.9091
0.9636
0.9091
0.9496
1,087,136
+0.04(+4.23%)
Jun 21, 2002
0.9333
0.9333
0.9170
0.9110
961,381
-0.02(-1.83%)
Jun 20, 2002
0.9624
0.9692
0.9280
0.9280
789,789
-0.04(-3.69%)
Jun 19, 2002
0.9567
0.9647
0.9530
0.9636
675,787
+0.00(+0.47%)
Jun 18, 2002
0.9598
0.9628
0.9450
0.9590
504,196
-0.00(-0.16%)
Jun 17, 2002
0.9443
0.9609
0.9416
0.9605
687,540
+0.03(+2.88%)
Jun 14, 2002
0.8943
0.9428
0.8943
0.9337
641,704
+0.01(+0.69%)
Jun 12, 2002
0.9227
0.9299
0.9151
0.9272
2,030,888
+0.01(+0.82%)
Jun 11, 2002
0.9265
0.9303
0.9144
0.9197
917,895
-0.01(-0.82%)
Jun 10, 2002
0.9435
0.9439
0.9269
0.9272
705,169
-0.02(-2.12%)
Jun 07, 2002
0.9272
0.9639
0.9095
0.9473
507,722
+0.02(+2.16%)
Jun 06, 2002
0.9303
0.9416
0.9204
0.9272
582,940
-0.00(-0.16%)
Jun 05, 2002
0.9136
0.9492
0.9136
0.9288
2,843,008
-0.04(-4.10%)
May 31, 2002
0.9499
0.9775
0.9477
0.9685
553,558
+0.01(+0.75%)
May 28, 2002
0.9681
0.9779
0.9462
0.9613
809,769
-0.01(-0.70%)
May 27, 2002
0.9567
0.9832
0.9567
0.9681
653,457
+0.00(+0.00%)
May 24, 2002
0.9567
0.9832
0.9567
0.9681
653,457
+0.01(+1.47%)
May 23, 2002
0.9450
0.9541
0.9272
0.9541
1,246,974
+0.01(+0.76%)
May 22, 2002
0.9341
0.9511
0.9322
0.9469
688,715
+0.00(+0.48%)
May 21, 2002
0.9700
0.9741
0.9416
0.9424
478,339
-0.02(-2.27%)
May 20, 2002
0.9745
0.9794
0.9643
0.9643
1,158,828
-0.01(-1.05%)
May 17, 2002
0.9794
0.9828
0.9643
0.9745
589,991
+0.00(+0.27%)
May 16, 2002
0.9832
1.002
0.9643
0.9719
1,560,775
-0.01(-0.85%)
May 15, 2002
0.9828
0.9828
0.9628
0.9802
443,081
-0.00(-0.27%)
May 14, 2002
0.9813
0.9870
0.9723
0.9828
723,974
-0.00(-0.04%)
May 13, 2002
0.9681
0.9832
0.9628
0.9832
361,987
+0.02(+2.16%)
May 10, 2002
0.9719
0.9757
0.9624
0.9624
306,748
-0.01(-1.20%)
May 09, 2002
0.9919
0.9927
0.9741
0.9741
299,697
-0.02(-1.79%)
May 08, 2002
0.9927
0.9949
0.9768
0.9919
381,966
+0.00(+0.00%)
May 07, 2002
0.9893
0.9927
0.9881
0.9919
238,582
+0.01(+0.65%)
May 06, 2002
0.9870
0.9980
0.9855
0.9855
1,098,889
+0.00(+0.27%)
May 03, 2002
0.9855
0.9878
0.9753
0.9828
358,461
-0.01(-0.65%)
May 02, 2002
0.9825
0.9983
0.9825
0.9893
1,751,170
+0.01(+0.69%)
May 01, 2002
0.9866
0.9893
0.9775
0.9825
1,168,230
-0.00(-0.42%)
Apr 30, 2002
0.9647
0.9866
0.9620
0.9866
1,096,538
+0.02(+2.11%)
Apr 29, 2002
0.9605
0.9688
0.9567
0.9662
1,356,276
+0.00(+0.23%)
Apr 26, 2002
0.9598
0.9688
0.9567
0.9639
822,697
-0.00(-0.12%)
Apr 25, 2002
0.9647
0.9775
0.9624
0.9651
397,245
+0.00(+0.08%)
Apr 24, 2002
0.9738
0.9775
0.9602
0.9643
582,940
-0.01(-0.74%)
Apr 23, 2002
0.9624
0.9715
0.9530
0.9715
437,205
+0.01(+0.94%)
Apr 22, 2002
0.9719
0.9719
0.9605
0.9624
461,886
-0.01(-0.97%)
Apr 19, 2002
0.9416
0.9738
0.9416
0.9719
589,991
+0.03(+3.42%)
Apr 18, 2002
0.9280
0.9443
0.9280
0.9397
1,269,305
+0.01(+1.51%)
Apr 17, 2002
0.9575
0.9605
0.9246
0.9257
1,450,298
-0.03(-3.58%)
Apr 16, 2002
0.9643
0.9757
0.9549
0.9602
944,927
+0.00(+0.24%)
Apr 15, 2002
0.9738
0.9757
0.9488
0.9579
548,856
-0.01(-1.36%)
Apr 12, 2002
0.9189
0.9711
0.9133
0.9711
1,071,857
+0.04(+4.73%)
Apr 11, 2002
0.9375
0.9409
0.9272
0.9272
956,679
-0.01(-0.97%)
Apr 10, 2002
0.9378
0.9409
0.9333
0.9363
873,234
+0.00(+0.00%)
Apr 09, 2002
0.9458
0.9480
0.9325
0.9363
1,214,066
-0.01(-1.51%)
Apr 08, 2002
0.9359
0.9605
0.9322
0.9507
988,412
+0.01(+0.56%)
Apr 05, 2002
0.9473
0.9511
0.9446
0.9454
1,585,456
+0.00(+0.00%)
Apr 04, 2002
0.9469
0.9518
0.9420
0.9454
1,359,801
-0.00(-0.16%)
Apr 03, 2002
0.9567
0.9719
0.9454
0.9469
1,988,577
-0.01(-0.99%)
Apr 02, 2002
0.9265
0.9688
0.9216
0.9564
1,460,876
+0.04(+4.12%)
Apr 01, 2002
0.9170
0.9359
0.9004
0.9185
3,833,771
-0.04(-4.63%)
Mar 29, 2002
0.9643
0.9791
0.9628
0.9632
1,517,289
+0.00(+0.00%)
Mar 28, 2002
0.9643
0.9791
0.9628
0.9632
1,517,289
-0.00(-0.43%)
Mar 27, 2002
0.9416
0.9749
0.9412
0.9673
1,296,336
+0.03(+2.77%)
Mar 26, 2002
0.9375
0.9450
0.9359
0.9412
570,012
+0.00(+0.36%)
Mar 25, 2002
0.9341
0.9435
0.9231
0.9378
365,512
-0.00(-0.08%)
Mar 22, 2002
0.9341
0.9443
0.9341
0.9386
428,978
-0.00(-0.12%)
Mar 21, 2002
0.9397
0.9450
0.9348
0.9397
790,965
-0.00(-0.08%)
Mar 20, 2002
0.9378
0.9435
0.9333
0.9405
466,587
+0.00(+0.44%)
Mar 19, 2002
0.9375
0.9435
0.9329
0.9363
360,811
-0.00(-0.12%)
Mar 18, 2002
0.9450
0.9477
0.9322
0.9375
731,025
-0.01(-0.72%)
Mar 15, 2002
0.9359
0.9454
0.9341
0.9443
748,654
-0.00(-0.08%)
Mar 14, 2002
0.9454
0.9454
0.9121
0.9450
1,472,628
+0.00(+0.36%)
Mar 13, 2002
0.9454
0.9454
0.9378
0.9416
485,391
+0.00(+0.20%)
Mar 12, 2002
0.9356
0.9454
0.9257
0.9397
800,367
-0.01(-0.56%)
Mar 11, 2002
0.9514
0.9514
0.9378
0.9450
601,744
+0.00(+0.32%)
Mar 08, 2002
0.9303
0.9454
0.9303
0.9420
658,158
+0.02(+2.09%)
Mar 07, 2002
0.9586
0.9586
0.9227
0.9227
1,505,536
-0.03(-2.79%)
Mar 06, 2002
0.9397
0.9492
0.9341
0.9492
566,486
+0.01(+0.68%)
Mar 05, 2002
0.9454
0.9636
0.9314
0.9428
571,187
-0.00(-0.32%)
Mar 04, 2002
0.9602
0.9609
0.9454
0.9458
1,027,196
-0.00(-0.52%)
Mar 01, 2002
0.9424
0.9549
0.9409
0.9507
823,873
+0.01(+1.53%)
Feb 28, 2002
0.9567
0.9613
0.9344
0.9363
1,075,383
-0.02(-2.60%)
Feb 27, 2002
0.9681
0.9738
0.9541
0.9613
1,140,024
-0.01(-1.17%)
Feb 26, 2002
0.9605
0.9813
0.9496
0.9726
910,843
+0.01(+1.14%)
Feb 25, 2002
0.9416
0.9617
0.9416
0.9617
1,053,053
+0.01(+1.52%)
Feb 22, 2002
0.8943
0.9643
0.8943
0.9473
1,004,866
+0.06(+6.37%)
Feb 21, 2002
0.9102
0.9102
0.8868
0.8906
635,827
-0.02(-1.67%)
Feb 20, 2002
0.8985
0.9068
0.8754
0.9057
1,403,287
+0.01(+0.80%)
Feb 19, 2002
0.9151
0.9189
0.8981
0.8985
1,047,176
-0.01(-1.37%)
Feb 18, 2002
0.9133
0.9189
0.9049
0.9110
1,244,624
+0.00(+0.00%)
Feb 15, 2002
0.9133
0.9189
0.9049
0.9110
1,244,624
-0.00(-0.25%)
Feb 14, 2002
0.9114
0.9254
0.9095
0.9133
1,506,712
+0.01(+0.71%)
Feb 13, 2002
0.8622
0.9068
0.8565
0.9068
1,272,830
+0.05(+5.87%)
Feb 12, 2002
0.8584
0.8622
0.8414
0.8565
3,138,004
-0.01(-0.66%)
Feb 11, 2002
0.8811
0.8962
0.8603
0.8622
1,641,869
-0.02(-2.10%)
Feb 08, 2002
0.9076
0.9076
0.8773
0.8807
1,080,084
-0.03(-2.96%)
Feb 07, 2002
0.9098
0.9182
0.9057
0.9076
995,464
-0.00(-0.21%)
Feb 06, 2002
0.9454
0.9454
0.9049
0.9095
1,527,867
-0.04(-3.80%)
Feb 05, 2002
0.9038
0.9473
0.9038
0.9454
1,521,990
+0.04(+4.60%)
Feb 04, 2002
0.8891
0.9435
0.8891
0.9038
1,945,092
+0.02(+1.70%)
Feb 01, 2002
0.9416
0.9416
0.8887
0.8887
9,220,091
-0.06(-6.00%)
Jan 31, 2002
0.9454
0.9624
0.8887
0.9454
17,733,838
-0.14(-13.04%)
Jan 30, 2002
1.059
1.096
1.040
1.087
1,212,891
+0.02(+1.88%)
Jan 29, 2002
1.069
1.080
1.052
1.067
464,236
-0.01(-0.56%)
Jan 28, 2002
1.068
1.076
1.047
1.073
694,591
+0.01(+1.18%)
Jan 25, 2002
1.055
1.061
1.048
1.061
866,183
+0.01(+1.23%)
Jan 24, 2002
1.027
1.051
1.012
1.048
1,074,208
+0.01(+1.13%)
Jan 23, 2002
0.9983
1.042
0.9949
1.036
857,956
+0.04(+4.22%)
Jan 22, 2002
0.9980
1.006
0.9934
0.9942
1,385,658
-0.00(-0.38%)
Jan 21, 2002
0.9999
1.002
0.9946
0.9980
795,666
+0.00(+0.00%)
Jan 18, 2002
0.9999
1.002
0.9946
0.9980
795,666
+0.00(+0.19%)
Jan 17, 2002
0.9957
1.002
0.9930
0.9961
644,054
+0.00(+0.08%)
Jan 16, 2002
0.9987
0.9987
0.9927
0.9953
594,692
-0.00(-0.34%)
Jan 15, 2002
0.9723
1.000
0.9723
0.9987
700,468
+0.03(+3.08%)
Jan 14, 2002
0.9586
0.9896
0.9586
0.9688
1,400,936
+0.01(+0.59%)
Jan 11, 2002
0.9454
0.9775
0.9454
0.9632
521,825
+0.02(+1.64%)
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.