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
Cameco Corporation
(NY:
CCJ
)
51.90
-1.02 (-1.93%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Feb 28, 2003
0.4872
0.4931
0.4868
0.4931
60,352
+0.01(+1.64%)
Feb 27, 2003
0.4866
0.4884
0.4827
0.4851
46,487
+0.00(+0.08%)
Feb 26, 2003
0.4827
0.4864
0.4827
0.4847
37,516
+0.00(+0.47%)
Feb 25, 2003
0.4862
0.4884
0.4806
0.4825
84,003
-0.00(-0.76%)
Feb 24, 2003
0.4982
0.5052
0.4860
0.4862
217,756
-0.01(-1.41%)
Feb 21, 2003
0.4986
0.4986
0.4931
0.4931
79,925
-0.01(-1.23%)
Feb 20, 2003
0.5037
0.5037
0.4986
0.4992
132,937
+0.00(+0.20%)
Feb 19, 2003
0.4907
0.4997
0.4907
0.4982
133,753
+0.01(+1.20%)
Feb 18, 2003
0.4823
0.4929
0.4823
0.4923
161,482
+0.01(+1.77%)
Feb 14, 2003
0.4866
0.4878
0.4837
0.4837
61,983
-0.00(-0.75%)
Feb 13, 2003
0.4819
0.4888
0.4819
0.4874
101,130
+0.01(+1.14%)
Feb 12, 2003
0.4784
0.4941
0.4764
0.4819
123,966
+0.01(+1.73%)
Feb 11, 2003
0.4802
0.4802
0.4723
0.4737
145,986
-0.01(-1.65%)
Feb 10, 2003
0.4811
0.4817
0.4794
0.4817
46,487
-0.00(-0.30%)
Feb 07, 2003
0.4870
0.4870
0.4813
0.4831
30,991
-0.00(-0.71%)
Feb 06, 2003
0.4862
0.4866
0.4845
0.4866
39,962
-0.00(-0.08%)
Feb 05, 2003
0.4880
0.4886
0.4849
0.4870
124,781
-0.00(-0.21%)
Feb 04, 2003
0.4872
0.4911
0.4872
0.4880
126,413
-0.00(-0.83%)
Feb 03, 2003
0.4935
0.4935
0.4905
0.4921
70,954
-0.00(-0.50%)
Jan 31, 2003
0.4994
0.5003
0.4915
0.4945
83,187
-0.00(-0.82%)
Jan 30, 2003
0.5056
0.5056
0.4925
0.4986
129,675
-0.01(-1.17%)
Jan 29, 2003
0.4960
0.5068
0.4935
0.5046
155,773
+0.01(+1.48%)
Jan 28, 2003
0.4935
0.4976
0.4829
0.4972
297,682
+0.00(+0.50%)
Jan 27, 2003
0.4988
0.4988
0.4825
0.4947
128,044
-0.01(-1.06%)
Jan 24, 2003
0.5088
0.5117
0.4966
0.5001
110,917
-0.01(-2.04%)
Jan 23, 2003
0.5140
0.5166
0.5103
0.5105
169,638
-0.00(-0.52%)
Jan 22, 2003
0.5129
0.5156
0.5129
0.5131
38,331
-0.00(-0.36%)
Jan 21, 2003
0.5180
0.5189
0.5088
0.5150
105,208
+0.00(+0.40%)
Jan 17, 2003
0.5262
0.5262
0.5121
0.5129
185,134
-0.01(-2.68%)
Jan 16, 2003
0.5191
0.5291
0.5180
0.5270
169,638
+0.01(+1.54%)
Jan 15, 2003
0.5140
0.5191
0.5140
0.5191
35,885
+0.00(+0.55%)
Jan 14, 2003
0.5180
0.5199
0.5158
0.5162
109,286
+0.00(+0.40%)
Jan 13, 2003
0.5068
0.5142
0.5054
0.5142
201,445
+0.00(+0.96%)
Jan 10, 2003
0.5035
0.5107
0.5021
0.5093
83,187
+0.00(+0.32%)
Jan 09, 2003
0.5068
0.5078
0.5035
0.5076
128,859
+0.00(+0.00%)
Jan 08, 2003
0.5168
0.5180
0.5072
0.5076
147,617
-0.01(-1.78%)
Jan 07, 2003
0.5272
0.5272
0.5138
0.5168
140,277
-0.01(-2.24%)
Jan 06, 2003
0.5191
0.5307
0.5191
0.5287
110,101
+0.02(+3.94%)
Jan 03, 2003
0.4976
0.5097
0.4960
0.5086
198,183
+0.01(+1.72%)
Jan 02, 2003
0.4915
0.5007
0.4884
0.5001
521,963
+0.01(+2.17%)
Dec 31, 2002
0.4874
0.4923
0.4874
0.4894
613,307
-0.00(-0.37%)
Dec 30, 2002
0.5017
0.5068
0.4819
0.4913
241,408
-0.01(-1.52%)
Dec 27, 2002
0.5088
0.5091
0.4988
0.4988
287,895
-0.01(-2.44%)
Dec 26, 2002
0.5111
0.5113
0.5109
0.5113
56,274
-0.00(-0.24%)
Dec 24, 2002
0.5191
0.5232
0.5117
0.5125
207,154
+0.00(+0.04%)
Dec 23, 2002
0.4986
0.5272
0.4976
0.5123
530,935
+0.02(+3.38%)
Dec 20, 2002
0.4717
0.4986
0.4717
0.4956
369,452
+0.03(+5.44%)
Dec 19, 2002
0.4649
0.4762
0.4594
0.4700
247,117
+0.01(+1.19%)
Dec 18, 2002
0.4516
0.4653
0.4516
0.4645
203,076
+0.01(+2.85%)
Dec 17, 2002
0.4355
0.4533
0.4355
0.4516
585,578
+0.02(+4.39%)
Dec 16, 2002
0.4345
0.4365
0.4291
0.4326
207,969
-0.00(-0.38%)
Dec 13, 2002
0.4379
0.4379
0.4304
0.4343
154,142
-0.01(-1.16%)
Dec 12, 2002
0.4408
0.4455
0.4365
0.4394
334,383
-0.00(-0.69%)
Dec 11, 2002
0.4404
0.4430
0.4404
0.4424
30,991
+0.00(+0.37%)
Dec 10, 2002
0.4369
0.4414
0.4369
0.4408
44,040
+0.00(+0.94%)
Dec 09, 2002
0.4477
0.4539
0.4367
0.4367
99,499
-0.01(-2.02%)
Dec 06, 2002
0.4357
0.4467
0.4357
0.4457
132,122
+0.01(+1.39%)
Dec 05, 2002
0.4361
0.4396
0.4261
0.4396
263,428
+0.00(+0.19%)
Dec 04, 2002
0.4424
0.4424
0.4332
0.4388
337,645
-0.00(-0.74%)
Dec 03, 2002
0.4516
0.4537
0.4412
0.4420
303,391
-0.01(-3.26%)
Dec 02, 2002
0.4774
0.4835
0.4526
0.4569
393,103
-0.01(-1.93%)
Nov 29, 2002
0.4690
0.4706
0.4606
0.4659
101,130
+0.02(+4.06%)
Nov 27, 2002
0.4385
0.4492
0.4363
0.4477
347,432
+0.01(+2.19%)
Nov 26, 2002
0.4420
0.4424
0.4353
0.4381
358,850
-0.00(-0.42%)
Nov 25, 2002
0.4240
0.4465
0.4240
0.4400
383,317
+0.02(+3.96%)
Nov 22, 2002
0.4322
0.4339
0.4232
0.4232
184,318
-0.01(-2.40%)
Nov 21, 2002
0.4343
0.4343
0.4283
0.4336
235,699
+0.00(+0.81%)
Nov 20, 2002
0.4232
0.4357
0.4232
0.4302
240,592
+0.01(+1.64%)
Nov 19, 2002
0.4291
0.4291
0.4208
0.4232
231,621
-0.01(-1.62%)
Nov 18, 2002
0.4253
0.4314
0.4253
0.4302
149,249
+0.01(+1.25%)
Nov 15, 2002
0.4251
0.4259
0.4220
0.4249
105,208
-0.00(-0.24%)
Nov 14, 2002
0.4157
0.4271
0.4157
0.4259
200,629
+0.01(+2.51%)
Nov 13, 2002
0.4210
0.4210
0.4040
0.4155
290,342
-0.01(-1.98%)
Nov 12, 2002
0.4310
0.4312
0.4236
0.4238
101,946
-0.01(-2.31%)
Nov 11, 2002
0.4451
0.4451
0.4271
0.4339
218,572
-0.01(-2.44%)
Nov 08, 2002
0.4424
0.4461
0.4404
0.4447
198,998
-0.00(-0.55%)
Nov 07, 2002
0.4349
0.4496
0.4349
0.4471
212,047
+0.01(+2.58%)
Nov 06, 2002
0.4322
0.4394
0.4267
0.4359
176,978
+0.01(+1.28%)
Nov 05, 2002
0.4373
0.4392
0.4179
0.4304
262,613
-0.01(-2.50%)
Nov 04, 2002
0.4567
0.4567
0.4410
0.4414
200,629
-0.02(-3.36%)
Nov 01, 2002
0.4424
0.4623
0.4424
0.4567
418,386
+0.00(+0.63%)
Oct 31, 2002
0.4422
0.4606
0.4422
0.4539
309,100
+0.01(+3.21%)
Oct 30, 2002
0.4435
0.4435
0.4324
0.4398
219,387
-0.01(-1.51%)
Oct 29, 2002
0.4571
0.4625
0.4457
0.4465
581,500
-0.01(-1.75%)
Oct 28, 2002
0.4451
0.4561
0.4451
0.4545
193,289
+0.01(+2.49%)
Oct 25, 2002
0.4414
0.4455
0.4381
0.4435
127,228
+0.00(+0.05%)
Oct 24, 2002
0.4445
0.4516
0.4426
0.4432
149,249
+0.00(+0.18%)
Oct 23, 2002
0.4275
0.4439
0.4267
0.4424
181,871
+0.01(+3.49%)
Oct 22, 2002
0.4230
0.4300
0.4226
0.4275
84,003
+0.01(+1.41%)
Oct 21, 2002
0.3995
0.4222
0.3975
0.4216
229,990
+0.02(+5.90%)
Oct 18, 2002
0.3985
0.4026
0.3946
0.3981
105,208
+0.00(+0.41%)
Oct 17, 2002
0.3877
0.3977
0.3877
0.3965
123,966
+0.01(+3.63%)
Oct 16, 2002
0.3852
0.3879
0.3821
0.3826
226,728
-0.00(-1.16%)
Oct 15, 2002
0.3813
0.3885
0.3813
0.3871
309,100
+0.01(+3.72%)
Oct 14, 2002
0.3821
0.3821
0.3701
0.3732
123,150
-0.01(-2.87%)
Oct 11, 2002
0.3779
0.3842
0.3779
0.3842
327,858
+0.01(+1.73%)
Oct 10, 2002
0.3821
0.3842
0.3734
0.3777
832,695
-0.00(-0.65%)
Oct 09, 2002
0.3740
0.3838
0.3740
0.3801
255,272
-0.00(-1.12%)
Oct 08, 2002
0.3834
0.3889
0.3811
0.3844
370,268
+0.00(+0.75%)
Oct 07, 2002
0.3727
0.3848
0.3727
0.3815
163,113
+0.01(+1.69%)
Oct 04, 2002
0.3725
0.3752
0.3687
0.3752
507,283
+0.00(+0.82%)
Oct 03, 2002
0.3685
0.3740
0.3680
0.3721
150,064
+0.00(+0.83%)
Oct 02, 2002
0.3689
0.3707
0.3607
0.3691
156,589
+0.00(+0.44%)
Oct 01, 2002
0.3576
0.3658
0.3576
0.3674
455,902
+0.01(+4.05%)
Sep 30, 2002
0.3494
0.3550
0.3445
0.3531
168,822
+0.01(+1.59%)
Sep 27, 2002
0.3380
0.3494
0.3380
0.3476
1,267,393
+0.01(+3.09%)
Sep 26, 2002
0.3351
0.3390
0.3302
0.3372
1,291,044
+0.01(+3.12%)
Sep 25, 2002
0.3339
0.3356
0.3249
0.3270
730,749
-0.01(-3.56%)
Sep 24, 2002
0.3331
0.3450
0.3331
0.3390
515,439
-0.01(-3.04%)
Sep 23, 2002
0.3584
0.3621
0.3466
0.3497
87,265
-0.01(-2.34%)
Sep 20, 2002
0.3638
0.3654
0.3523
0.3580
92,974
-0.01(-1.46%)
Sep 19, 2002
0.3568
0.3683
0.3568
0.3633
1,180,127
+0.00(+1.25%)
Sep 18, 2002
0.3695
0.3703
0.3578
0.3589
477,107
-0.01(-3.78%)
Sep 17, 2002
0.3903
0.3907
0.3719
0.3730
400,444
-0.02(-4.85%)
Sep 16, 2002
0.3909
0.3965
0.3909
0.3920
221,834
+0.00(+0.37%)
Sep 13, 2002
0.3895
0.3905
0.3895
0.3905
4,893
+0.00(+0.37%)
Sep 12, 2002
0.3954
0.3954
0.3873
0.3891
211,232
-0.01(-2.06%)
Sep 11, 2002
0.3952
0.4067
0.3952
0.3973
384,132
+0.00(+0.83%)
Sep 10, 2002
0.3717
0.3940
0.3717
0.3940
101,946
+0.01(+2.44%)
Sep 09, 2002
0.4026
0.4026
0.3832
0.3846
97,868
-0.02(-4.47%)
Sep 06, 2002
0.4067
0.4091
0.4026
0.4026
60,352
-0.01(-1.99%)
Sep 05, 2002
0.4046
0.4122
0.4046
0.4108
82,372
+0.00(+0.90%)
Sep 04, 2002
0.4005
0.4128
0.4005
0.4071
489,341
+0.01(+1.53%)
Sep 03, 2002
0.4087
0.4087
0.3987
0.4009
85,634
-0.01(-2.14%)
Aug 30, 2002
0.4108
0.4116
0.4087
0.4097
77,478
+0.00(+0.35%)
Aug 29, 2002
0.4067
0.4093
0.4016
0.4083
108,470
-0.00(-0.35%)
Aug 28, 2002
0.4128
0.4128
0.4085
0.4097
88,081
-0.00(-0.55%)
Aug 27, 2002
0.4091
0.4206
0.4087
0.4120
115,810
+0.01(+1.97%)
Aug 26, 2002
0.3983
0.4042
0.3975
0.4040
167,191
+0.01(+1.44%)
Aug 23, 2002
0.4130
0.4132
0.3983
0.3983
12,396,639
-0.01(-3.37%)
Aug 22, 2002
0.4036
0.4155
0.4036
0.4122
102,761
+0.01(+1.87%)
Aug 21, 2002
0.4210
0.4224
0.4026
0.4046
97,052
-0.01(-3.41%)
Aug 20, 2002
0.4204
0.4226
0.4189
0.4189
39,962
+0.01(+1.28%)
Aug 16, 2002
0.3971
0.4179
0.3967
0.4136
144,355
+0.02(+4.60%)
Aug 15, 2002
0.3883
0.3969
0.3883
0.3954
111,732
+0.01(+3.48%)
Aug 14, 2002
0.3779
0.3805
0.3740
0.3821
122,335
+0.00(+0.86%)
Aug 13, 2002
0.3821
0.3821
0.3783
0.3789
62,798
-0.00(-0.32%)
Aug 12, 2002
0.3883
0.3903
0.3789
0.3801
165,560
-0.01(-2.62%)
Aug 07, 2002
0.3793
0.3903
0.3766
0.3903
291,973
+0.02(+4.31%)
Aug 06, 2002
0.3889
0.3889
0.3591
0.3742
885,707
-0.02(-4.93%)
Aug 05, 2002
0.3893
0.4009
0.3858
0.3936
69,323
+0.01(+1.90%)
Aug 02, 2002
0.3678
0.3954
0.3505
0.3862
830,248
+0.02(+4.30%)
Aug 01, 2002
0.3813
0.3813
0.3695
0.3703
274,030
-0.02(-4.13%)
Jul 31, 2002
0.3995
0.4016
0.3811
0.3862
393,103
-0.01(-3.33%)
Jul 30, 2002
0.3962
0.4026
0.3928
0.3995
78,294
+0.00(+0.77%)
Jul 29, 2002
0.4108
0.4108
0.3924
0.3965
97,052
-0.01(-3.00%)
Jul 26, 2002
0.4128
0.4128
0.3936
0.4087
110,917
+0.00(+0.00%)
Jul 25, 2002
0.4189
0.4189
0.4005
0.4087
126,413
-0.01(-1.57%)
Jul 24, 2002
0.4087
0.4161
0.4005
0.4153
286,264
+0.00(+0.99%)
Jul 23, 2002
0.4447
0.4496
0.4026
0.4112
310,731
-0.04(-8.59%)
Jul 22, 2002
0.4751
0.4762
0.4435
0.4498
411,046
-0.03(-6.14%)
Jul 19, 2002
0.4882
0.4905
0.4792
0.4792
129,675
-0.00(-0.51%)
Jul 17, 2002
0.4774
0.4817
0.4772
0.4817
34,253
-0.01(-2.20%)
Jul 12, 2002
0.4937
0.4956
0.4835
0.4925
118,257
-0.01(-2.27%)
Jul 11, 2002
0.5135
0.5135
0.5039
0.5039
136,199
-0.01(-2.03%)
Jul 10, 2002
0.5252
0.5293
0.5127
0.5144
74,216
-0.01(-1.68%)
Jul 09, 2002
0.5260
0.5260
0.5232
0.5232
88,896
-0.00(-0.62%)
Jul 08, 2002
0.5170
0.5264
0.5170
0.5264
32,622
+0.01(+1.74%)
Jul 05, 2002
0.5164
0.5174
0.5156
0.5174
30,991
-0.00(-0.16%)
Jul 04, 2002
0.5201
0.5215
0.5148
0.5182
88,896
+0.00(+0.00%)
Jul 03, 2002
0.5201
0.5215
0.5148
0.5182
88,896
-0.00(-0.47%)
Jul 02, 2002
0.5227
0.5227
0.5111
0.5207
125,597
-0.00(-0.78%)
Jul 01, 2002
0.5232
0.5250
0.5211
0.5248
47,302
+0.00(+0.12%)
Jun 28, 2002
0.5172
0.5242
0.5129
0.5242
67,692
+0.00(+0.35%)
Jun 27, 2002
0.5246
0.5246
0.5152
0.5223
153,326
+0.00(+0.12%)
Jun 26, 2002
0.4905
0.5221
0.4905
0.5217
195,736
+0.02(+4.63%)
Jun 25, 2002
0.5170
0.5170
0.4986
0.4986
1,355,474
-0.03(-6.44%)
Jun 21, 2002
0.5467
0.5481
0.5330
0.5330
238,145
-0.01(-2.32%)
Jun 20, 2002
0.5456
0.5520
0.5426
0.5456
61,983
+0.00(+0.19%)
Jun 19, 2002
0.5456
0.5524
0.5446
0.5446
62,798
-0.00(-0.49%)
Jun 18, 2002
0.5446
0.5573
0.5446
0.5473
85,634
+0.01(+1.02%)
Jun 17, 2002
0.5381
0.5436
0.5375
0.5417
52,196
+0.00(+0.08%)
Jun 14, 2002
0.5526
0.5526
0.5334
0.5413
140,277
-0.04(-6.92%)
Jun 12, 2002
0.5620
0.5845
0.5620
0.5816
103,577
+0.02(+4.25%)
Jun 11, 2002
0.5569
0.5655
0.5569
0.5579
57,905
+0.01(+1.00%)
Jun 10, 2002
0.5446
0.5526
0.5446
0.5524
83,187
+0.00(+0.67%)
Jun 07, 2002
0.5328
0.5520
0.5328
0.5487
123,966
+0.01(+1.59%)
Jun 06, 2002
0.5722
0.5738
0.5395
0.5401
129,675
-0.03(-4.86%)
Jun 05, 2002
0.5653
0.5722
0.5653
0.5677
33,275,190
+0.01(+1.20%)
May 31, 2002
0.5518
0.5610
0.5487
0.5610
115,810
-0.00(-0.62%)
May 28, 2002
0.5826
0.5826
0.5608
0.5644
198,183
-0.02(-3.96%)
May 27, 2002
0.5926
0.5926
0.5853
0.5877
69,323
+0.00(+0.00%)
May 24, 2002
0.5926
0.5926
0.5853
0.5877
69,323
-0.00(-0.07%)
May 23, 2002
0.5924
0.6024
0.5881
0.5881
100,314
-0.00(-0.72%)
May 22, 2002
0.5926
0.5957
0.5885
0.5924
92,974
+0.01(+1.12%)
May 21, 2002
0.5722
0.5890
0.5722
0.5859
59,536
+0.01(+2.03%)
May 20, 2002
0.5702
0.5742
0.5702
0.5742
19,573
+0.00(+0.04%)
May 17, 2002
0.5722
0.5769
0.5722
0.5740
57,089
+0.01(+1.59%)
May 16, 2002
0.5591
0.5681
0.5587
0.5650
58,720
+0.01(+1.25%)
May 15, 2002
0.5653
0.5653
0.5497
0.5581
276,477
-0.01(-1.27%)
May 14, 2002
0.5597
0.5697
0.5597
0.5653
88,896
+0.01(+1.88%)
May 13, 2002
0.5405
0.5548
0.5405
0.5548
1,223,352
+0.01(+2.53%)
May 10, 2002
0.5395
0.5430
0.5364
0.5411
109,286
+0.00(+0.23%)
May 09, 2002
0.5403
0.5424
0.5377
0.5399
42,409
+0.00(+0.27%)
May 08, 2002
0.5467
0.5467
0.5375
0.5385
283,002
-0.00(-0.64%)
May 07, 2002
0.5417
0.5444
0.5381
0.5420
70,954
-0.00(-0.19%)
May 06, 2002
0.5444
0.5467
0.5395
0.5430
307,469
+0.00(+0.19%)
May 03, 2002
0.5432
0.5434
0.5420
0.5420
117,441
-0.00(-0.15%)
May 02, 2002
0.5481
0.5497
0.5426
0.5428
119,072
-0.01(-1.19%)
May 01, 2002
0.5528
0.5548
0.5436
0.5493
362,927
-0.00(-0.63%)
Apr 30, 2002
0.5742
0.5742
0.5375
0.5528
1,359,552
-0.03(-5.75%)
Apr 29, 2002
0.5808
0.5902
0.5808
0.5865
225,912
+0.01(+0.99%)
Apr 26, 2002
0.5806
0.5826
0.5789
0.5808
24,467
+0.00(+0.03%)
Apr 25, 2002
0.5763
0.5865
0.5742
0.5806
41,593
+0.00(+0.67%)
Apr 24, 2002
0.5869
0.5898
0.5763
0.5767
173,716
-0.01(-1.74%)
Apr 23, 2002
0.5955
0.5979
0.5869
0.5869
143,540
-0.01(-1.44%)
Apr 22, 2002
0.5957
0.5969
0.5937
0.5955
57,089
-0.00(-0.38%)
Apr 19, 2002
0.5957
0.6008
0.5957
0.5977
29,360
+0.01(+1.42%)
Apr 18, 2002
0.5926
0.6020
0.5873
0.5894
159,035
-0.00(-0.31%)
Apr 17, 2002
0.5826
0.5918
0.5826
0.5912
66,061
+0.01(+1.58%)
Apr 16, 2002
0.5718
0.5828
0.5718
0.5820
68,507
+0.01(+2.45%)
Apr 15, 2002
0.5712
0.5712
0.5659
0.5681
72,585
-0.00(-0.61%)
Apr 12, 2002
0.5732
0.5734
0.5712
0.5716
652,454
-0.00(-0.29%)
Apr 11, 2002
0.5818
0.5830
0.5722
0.5732
105,208
-0.01(-1.48%)
Apr 10, 2002
0.5849
0.5857
0.5687
0.5818
120,704
-0.01(-0.87%)
Apr 09, 2002
0.5824
0.5881
0.5824
0.5869
103,577
+0.01(+0.98%)
Apr 08, 2002
0.5855
0.5855
0.5773
0.5812
2,202,034
-0.00(-0.56%)
Apr 05, 2002
0.5953
0.5963
0.5845
0.5845
41,593
-0.01(-1.75%)
Apr 04, 2002
0.6059
0.6059
0.5949
0.5949
93,790
-0.01(-2.02%)
Apr 03, 2002
0.6080
0.6088
0.6059
0.6071
26,098
+0.00(+0.34%)
Apr 02, 2002
0.5977
0.6157
0.5977
0.6051
170,453
+0.01(+1.16%)
Apr 01, 2002
0.5906
0.6008
0.5892
0.5982
58,720
+0.01(+1.07%)
Mar 29, 2002
0.6008
0.6029
0.5918
0.5918
219,387
+0.00(+0.00%)
Mar 28, 2002
0.6008
0.6029
0.5918
0.5918
219,387
-0.01(-1.13%)
Mar 27, 2002
0.5794
0.5986
0.5785
0.5986
154,142
+0.02(+2.59%)
Mar 26, 2002
0.5894
0.5896
0.5834
0.5834
81,556
-0.01(-1.01%)
Mar 25, 2002
0.5975
0.6004
0.5885
0.5894
71,770
-0.01(-1.13%)
Mar 22, 2002
0.5928
0.5961
0.5861
0.5961
157,404
-0.00(-0.27%)
Mar 21, 2002
0.6067
0.6080
0.5977
0.5977
128,859
-0.01(-1.15%)
Mar 20, 2002
0.6110
0.6118
0.6039
0.6047
168,007
-0.01(-1.37%)
Mar 19, 2002
0.6123
0.6161
0.6123
0.6131
53,011
+0.00(+0.00%)
Mar 18, 2002
0.6067
0.6184
0.6057
0.6131
98,683
+0.01(+1.08%)
Mar 15, 2002
0.5906
0.6069
0.5885
0.6065
115,810
+0.02(+2.63%)
Mar 14, 2002
0.5945
0.5967
0.5906
0.5910
144,355
-0.00(-0.41%)
Mar 13, 2002
0.6080
0.6100
0.5900
0.5935
151,695
-0.02(-2.62%)
Mar 12, 2002
0.5947
0.6098
0.5947
0.6094
133,753
+0.01(+1.77%)
Mar 11, 2002
0.6100
0.6100
0.5988
0.5988
59,536
-0.01(-1.81%)
Mar 08, 2002
0.6253
0.6253
0.6024
0.6098
198,998
-0.02(-2.55%)
Mar 07, 2002
0.6243
0.6257
0.6120
0.6257
362,112
-0.00(-0.26%)
Mar 06, 2002
0.5922
0.6274
0.5922
0.6274
290,342
+0.04(+6.12%)
Mar 05, 2002
0.5916
0.6012
0.5900
0.5912
282,186
-0.00(-0.07%)
Mar 04, 2002
0.5659
0.5916
0.5659
0.5916
152,511
+0.03(+4.93%)
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.