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
American States Water Company
(NY:
AWR
)
82.46
+0.08 (+0.10%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 31, 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 27, 2004
9.137
9.222
9.133
9.170
116,961
-0.04(-0.45%)
Feb 26, 2004
9.226
9.252
9.159
9.211
113,474
+0.03(+0.32%)
Feb 25, 2004
9.170
9.256
9.159
9.181
172,223
+0.03(+0.28%)
Feb 24, 2004
9.468
9.543
9.133
9.155
195,293
-0.29(-3.08%)
Feb 23, 2004
9.543
9.636
9.446
9.446
63,041
-0.13(-1.40%)
Feb 20, 2004
9.618
9.644
9.543
9.580
52,847
+0.00(+0.04%)
Feb 19, 2004
9.696
9.782
9.577
9.577
63,309
-0.12(-1.19%)
Feb 18, 2004
9.692
9.737
9.603
9.692
61,699
+0.02(+0.19%)
Feb 17, 2004
9.543
9.673
9.543
9.673
63,577
+0.19(+1.96%)
Feb 13, 2004
9.543
9.655
9.487
9.487
87,184
-0.07(-0.70%)
Feb 12, 2004
9.506
9.662
9.468
9.554
53,652
-0.00(-0.04%)
Feb 11, 2004
9.673
9.673
9.506
9.558
59,017
-0.13(-1.38%)
Feb 10, 2004
9.431
9.692
9.405
9.692
72,430
+0.25(+2.60%)
Feb 09, 2004
9.673
9.692
9.357
9.446
56,871
-0.23(-2.35%)
Feb 06, 2004
9.431
9.673
9.357
9.673
46,140
+0.29(+3.14%)
Feb 05, 2004
9.412
9.461
9.338
9.379
35,946
-0.03(-0.36%)
Feb 04, 2004
9.506
9.677
9.412
9.412
97,915
-0.15(-1.52%)
Feb 03, 2004
9.513
9.688
9.495
9.558
62,236
+0.03(+0.35%)
Feb 02, 2004
9.506
9.651
9.495
9.524
76,185
+0.02(+0.20%)
Jan 30, 2004
9.524
9.599
9.506
9.506
50,164
-0.04(-0.39%)
Jan 29, 2004
9.562
9.632
9.509
9.543
75,112
-0.04(-0.39%)
Jan 28, 2004
9.767
9.767
9.580
9.580
59,553
-0.19(-1.91%)
Jan 27, 2004
9.841
9.841
9.718
9.767
39,702
-0.02(-0.19%)
Jan 26, 2004
9.748
9.785
9.618
9.785
50,701
+0.00(+0.00%)
Jan 23, 2004
9.711
9.785
9.606
9.785
87,184
+0.07(+0.77%)
Jan 22, 2004
9.953
9.990
9.673
9.711
82,892
-0.21(-2.07%)
Jan 21, 2004
9.878
9.972
9.826
9.916
63,309
+0.04(+0.38%)
Jan 20, 2004
9.841
9.987
9.804
9.878
76,990
+0.05(+0.53%)
Jan 16, 2004
9.729
9.875
9.707
9.826
57,944
+0.13(+1.38%)
Jan 15, 2004
9.916
9.916
9.629
9.692
123,936
-0.29(-2.91%)
Jan 14, 2004
9.860
9.983
9.830
9.983
66,260
+0.16(+1.63%)
Jan 13, 2004
9.636
9.823
9.629
9.823
65,187
+0.13(+1.35%)
Jan 12, 2004
9.506
9.692
9.506
9.692
75,917
+0.18(+1.88%)
Jan 09, 2004
9.562
9.562
9.524
9.513
56,871
-0.09(-0.89%)
Jan 08, 2004
9.468
9.603
9.424
9.599
64,114
+0.16(+1.70%)
Jan 07, 2004
9.442
9.446
9.398
9.439
41,580
+0.04(+0.48%)
Jan 06, 2004
9.375
9.532
9.375
9.394
61,431
+0.00(+0.00%)
Jan 05, 2004
9.412
9.480
9.319
9.394
99,524
+0.05(+0.56%)
Jan 02, 2004
9.319
9.371
9.289
9.342
60,090
+0.02(+0.24%)
Dec 31, 2003
9.338
9.394
9.226
9.319
104,353
-0.09(-0.99%)
Dec 30, 2003
9.319
9.431
9.319
9.412
66,528
+0.01(+0.12%)
Dec 29, 2003
9.394
9.420
9.263
9.401
70,015
+0.04(+0.48%)
Dec 26, 2003
9.357
9.383
9.282
9.357
26,826
+0.04(+0.48%)
Dec 24, 2003
9.319
9.360
9.263
9.312
21,997
-0.06(-0.64%)
Dec 23, 2003
9.353
9.360
9.185
9.371
92,549
+0.05(+0.56%)
Dec 22, 2003
9.357
9.357
9.245
9.319
43,458
+0.00(+0.00%)
Dec 19, 2003
9.323
9.330
9.174
9.319
54,188
+0.00(+0.00%)
Dec 18, 2003
9.263
9.319
9.155
9.319
54,188
+0.09(+1.01%)
Dec 17, 2003
9.096
9.226
9.096
9.226
56,871
+0.11(+1.19%)
Dec 16, 2003
9.070
9.118
8.965
9.118
74,039
+0.03(+0.29%)
Dec 15, 2003
9.319
9.338
9.058
9.092
123,399
-0.39(-4.09%)
Dec 12, 2003
9.323
9.450
9.323
9.480
63,041
+0.16(+1.72%)
Dec 11, 2003
9.207
9.412
9.207
9.319
65,992
+0.07(+0.81%)
Dec 10, 2003
9.058
9.245
9.025
9.245
96,842
+0.19(+2.06%)
Dec 09, 2003
9.133
9.133
8.973
9.058
63,577
-0.06(-0.61%)
Dec 08, 2003
9.040
9.129
8.991
9.114
88,257
+0.07(+0.82%)
Dec 05, 2003
9.114
9.114
8.932
9.040
28,972
+0.02(+0.21%)
Dec 04, 2003
9.040
9.040
8.917
9.021
76,454
+0.01(+0.17%)
Dec 03, 2003
9.245
9.319
9.006
9.006
85,575
-0.31(-3.28%)
Dec 02, 2003
9.245
9.405
9.245
9.312
76,722
+0.14(+1.54%)
Dec 01, 2003
9.133
9.226
9.062
9.170
67,869
+0.12(+1.36%)
Nov 28, 2003
9.133
9.133
9.047
9.047
27,899
-0.09(-0.94%)
Nov 26, 2003
9.014
9.178
9.014
9.133
47,482
+0.17(+1.87%)
Nov 25, 2003
8.988
9.282
8.973
8.965
116,693
-0.16(-1.80%)
Nov 24, 2003
9.129
9.394
9.077
9.129
96,037
+0.03(+0.37%)
Nov 21, 2003
9.021
9.148
9.021
9.096
39,970
+0.07(+0.83%)
Nov 20, 2003
9.040
9.114
9.010
9.021
78,063
-0.05(-0.58%)
Nov 19, 2003
8.947
9.096
8.961
9.073
67,601
+0.13(+1.42%)
Nov 18, 2003
8.999
9.040
8.947
8.947
90,672
-0.02(-0.21%)
Nov 17, 2003
8.947
9.036
8.943
8.965
127,423
-0.20(-2.16%)
Nov 14, 2003
9.394
9.394
9.155
9.163
78,332
-0.31(-3.23%)
Nov 13, 2003
9.457
9.517
9.416
9.468
47,482
+0.04(+0.40%)
Nov 12, 2003
9.345
9.446
9.316
9.431
61,699
+0.18(+1.89%)
Nov 11, 2003
9.252
9.405
9.230
9.256
48,555
+0.02(+0.20%)
Nov 10, 2003
9.394
9.431
9.237
9.237
58,749
-0.14(-1.51%)
Nov 07, 2003
9.431
9.506
9.301
9.379
75,112
-0.02(-0.24%)
Nov 06, 2003
9.338
9.401
9.271
9.401
50,164
+0.04(+0.40%)
Nov 05, 2003
9.319
9.375
9.226
9.364
49,896
+0.01(+0.12%)
Nov 04, 2003
9.357
9.357
9.301
9.353
47,213
+0.16(+1.78%)
Nov 03, 2003
9.133
9.189
9.062
9.189
78,063
+0.06(+0.61%)
Oct 31, 2003
9.319
9.319
9.133
9.133
65,992
-0.35(-3.73%)
Oct 30, 2003
9.345
9.487
9.327
9.487
35,142
+0.06(+0.59%)
Oct 29, 2003
9.319
9.468
9.319
9.431
57,139
+0.07(+0.80%)
Oct 28, 2003
9.051
9.357
9.051
9.357
76,990
+0.31(+3.42%)
Oct 27, 2003
9.040
9.062
8.947
9.047
48,823
+0.01(+0.08%)
Oct 24, 2003
9.021
9.092
8.928
9.040
64,382
+0.02(+0.21%)
Oct 23, 2003
8.909
9.040
8.868
9.021
58,212
+0.07(+0.83%)
Oct 22, 2003
9.133
9.133
8.947
8.947
74,039
-0.22(-2.36%)
Oct 21, 2003
9.103
9.241
9.103
9.163
34,873
+0.06(+0.70%)
Oct 20, 2003
9.207
9.207
9.114
9.099
39,970
-0.14(-1.53%)
Oct 17, 2003
9.468
9.524
9.207
9.241
88,257
-0.16(-1.67%)
Oct 16, 2003
9.338
9.524
9.338
9.398
48,823
+0.04(+0.44%)
Oct 15, 2003
9.562
9.562
9.357
9.357
35,678
-0.17(-1.76%)
Oct 14, 2003
9.345
9.599
9.342
9.524
63,041
+0.18(+1.91%)
Oct 13, 2003
9.152
9.319
9.152
9.345
52,042
+0.16(+1.70%)
Oct 10, 2003
9.260
9.260
9.077
9.189
56,871
-0.09(-1.00%)
Oct 09, 2003
9.357
9.506
9.252
9.282
67,601
+0.04(+0.40%)
Oct 08, 2003
9.338
9.345
9.245
9.245
42,921
-0.07(-0.80%)
Oct 07, 2003
9.122
9.330
9.122
9.319
90,672
+0.23(+2.50%)
Oct 06, 2003
9.170
9.256
9.043
9.092
76,454
-0.12(-1.26%)
Oct 03, 2003
9.002
9.248
9.002
9.207
63,309
+0.22(+2.49%)
Oct 02, 2003
9.155
9.155
8.879
8.984
88,794
-0.28(-2.98%)
Oct 01, 2003
8.894
9.260
8.894
9.260
85,575
+0.47(+5.39%)
Sep 30, 2003
8.723
8.835
8.585
8.786
62,504
+0.03(+0.30%)
Sep 29, 2003
8.723
8.730
8.577
8.760
112,669
+0.05(+0.56%)
Sep 26, 2003
8.764
8.779
8.674
8.712
251,360
-0.06(-0.68%)
Sep 25, 2003
8.861
8.909
8.771
8.771
79,941
-0.08(-0.93%)
Sep 24, 2003
9.077
9.114
8.909
8.853
60,358
-0.24(-2.66%)
Sep 23, 2003
8.909
9.096
8.909
9.096
65,992
+0.13(+1.46%)
Sep 22, 2003
8.969
9.010
8.909
8.965
84,770
-0.03(-0.33%)
Sep 19, 2003
9.021
9.058
8.947
8.995
64,382
-0.07(-0.82%)
Sep 18, 2003
9.114
9.178
8.984
9.070
131,447
-0.10(-1.06%)
Sep 17, 2003
9.319
9.319
9.051
9.166
77,259
-0.21(-2.23%)
Sep 16, 2003
9.282
9.375
9.282
9.375
54,725
+0.09(+1.00%)
Sep 15, 2003
9.245
9.357
9.137
9.282
67,065
+0.09(+1.01%)
Sep 12, 2003
9.170
9.241
9.040
9.189
80,209
-0.01(-0.16%)
Sep 11, 2003
9.077
9.241
9.062
9.204
52,042
+0.09(+0.98%)
Sep 10, 2003
9.144
9.256
9.081
9.114
61,699
-0.03(-0.33%)
Sep 09, 2003
9.096
9.263
9.070
9.144
73,771
+0.05(+0.53%)
Sep 08, 2003
9.357
9.412
9.096
9.096
72,430
-0.28(-2.98%)
Sep 05, 2003
9.692
9.692
9.319
9.375
67,869
-0.32(-3.27%)
Sep 04, 2003
9.431
9.763
9.431
9.692
58,749
+0.21(+2.16%)
Sep 03, 2003
9.319
9.595
9.282
9.487
63,309
+0.21(+2.21%)
Sep 02, 2003
9.375
9.375
9.133
9.282
93,086
-0.04(-0.48%)
Aug 29, 2003
9.468
9.468
9.327
9.327
52,310
-0.07(-0.71%)
Aug 28, 2003
9.450
9.506
9.327
9.394
90,403
-0.02(-0.20%)
Aug 27, 2003
9.431
9.588
9.379
9.412
79,941
-0.06(-0.59%)
Aug 26, 2003
9.342
9.506
9.245
9.468
46,945
+0.13(+1.40%)
Aug 25, 2003
9.506
9.509
9.338
9.338
110,255
-0.15(-1.53%)
Aug 22, 2003
9.804
9.804
9.483
9.483
63,845
-0.36(-3.64%)
Aug 21, 2003
9.644
9.878
9.610
9.841
67,065
+0.20(+2.05%)
Aug 20, 2003
9.618
9.692
9.550
9.644
36,483
-0.01(-0.08%)
Aug 19, 2003
9.562
9.692
9.509
9.651
67,869
+0.15(+1.53%)
Aug 18, 2003
9.487
9.573
9.487
9.506
49,628
+0.02(+0.20%)
Aug 15, 2003
9.394
9.599
9.394
9.487
62,236
+0.13(+1.39%)
Aug 14, 2003
9.319
9.450
9.319
9.357
42,653
+0.04(+0.44%)
Aug 13, 2003
9.245
9.353
9.193
9.316
61,431
+0.01(+0.16%)
Aug 12, 2003
8.909
9.301
8.898
9.301
100,061
+0.43(+4.83%)
Aug 11, 2003
8.872
8.943
8.760
8.872
112,401
-0.13(-1.45%)
Aug 08, 2003
9.002
9.043
8.947
9.002
76,990
-0.04(-0.45%)
Aug 07, 2003
9.245
9.245
8.965
9.043
119,107
-0.15(-1.58%)
Aug 06, 2003
9.077
9.308
9.058
9.189
109,182
-0.06(-0.60%)
Aug 05, 2003
9.412
9.412
9.207
9.245
166,053
-0.15(-1.55%)
Aug 04, 2003
9.748
9.748
9.390
9.390
149,152
-0.33(-3.41%)
Aug 01, 2003
10.06
10.08
9.722
9.722
58,480
-0.23(-2.29%)
Jul 31, 2003
10.03
10.06
9.919
9.949
38,897
-0.02(-0.22%)
Jul 30, 2003
10.01
10.07
9.823
9.972
84,233
-0.01(-0.11%)
Jul 29, 2003
9.849
10.00
9.849
9.983
35,410
+0.13(+1.36%)
Jul 28, 2003
9.972
10.02
9.834
9.849
48,018
-0.05(-0.49%)
Jul 25, 2003
9.804
9.916
9.729
9.897
46,409
+0.11(+1.10%)
Jul 24, 2003
9.785
9.852
9.767
9.789
130,374
-0.01(-0.15%)
Jul 23, 2003
9.916
9.916
9.681
9.804
88,525
-0.11(-1.13%)
Jul 22, 2003
9.953
9.972
9.618
9.916
83,429
+0.00(+0.00%)
Jul 21, 2003
10.10
10.11
9.860
9.916
62,236
-0.07(-0.71%)
Jul 18, 2003
10.03
10.06
9.923
9.987
50,701
+0.03(+0.34%)
Jul 17, 2003
10.18
10.18
9.897
9.953
68,674
-0.14(-1.37%)
Jul 16, 2003
10.21
10.24
9.897
10.09
98,183
-0.07(-0.66%)
Jul 15, 2003
10.51
10.51
10.16
10.16
69,211
-0.31(-2.96%)
Jul 14, 2003
10.34
10.47
10.34
10.47
97,110
+0.25(+2.48%)
Jul 11, 2003
10.25
10.40
10.16
10.21
95,768
+0.05(+0.51%)
Jul 10, 2003
10.40
10.43
10.16
10.16
59,285
-0.20(-1.94%)
Jul 09, 2003
10.40
10.43
10.25
10.36
110,255
-0.10(-0.93%)
Jul 08, 2003
10.44
10.46
10.31
10.46
82,624
+0.12(+1.12%)
Jul 07, 2003
10.40
10.53
10.26
10.34
102,207
+0.07(+0.65%)
Jul 03, 2003
10.46
10.47
10.28
10.28
31,654
-0.05(-0.47%)
Jul 02, 2003
10.14
10.41
10.06
10.33
141,373
+0.34(+3.36%)
Jul 01, 2003
10.33
10.41
9.990
9.990
73,503
-0.19(-1.83%)
Jun 30, 2003
10.40
10.42
10.06
10.18
118,571
-0.18(-1.76%)
Jun 27, 2003
10.27
10.44
10.25
10.36
60,090
+0.16(+1.61%)
Jun 26, 2003
10.18
10.40
10.14
10.20
43,726
+0.07(+0.74%)
Jun 25, 2003
10.14
10.33
10.07
10.12
73,503
+0.06(+0.56%)
Jun 24, 2003
10.06
10.14
9.994
10.06
87,184
+0.06(+0.56%)
Jun 23, 2003
10.33
10.33
10.01
10.01
57,676
-0.34(-3.24%)
Jun 20, 2003
10.44
10.47
10.27
10.34
51,506
+0.02(+0.18%)
Jun 19, 2003
10.53
10.61
10.30
10.33
50,701
-0.13(-1.25%)
Jun 18, 2003
10.72
10.79
10.36
10.46
90,135
-0.25(-2.30%)
Jun 17, 2003
10.62
10.74
10.57
10.70
51,774
+0.17(+1.63%)
Jun 16, 2003
10.14
10.57
10.14
10.53
68,674
+0.47(+4.63%)
Jun 13, 2003
10.36
10.38
10.06
10.06
51,506
-0.22(-2.17%)
Jun 12, 2003
10.25
10.44
10.25
10.29
56,334
+0.09(+0.91%)
Jun 11, 2003
10.20
10.24
10.08
10.20
76,185
+0.07(+0.74%)
Jun 10, 2003
9.823
10.12
9.823
10.12
39,702
+0.40(+4.14%)
Jun 09, 2003
10.03
10.03
9.692
9.718
65,187
-0.25(-2.51%)
Jun 06, 2003
10.21
10.29
9.953
9.968
77,795
-0.13(-1.33%)
Jun 05, 2003
9.841
10.12
9.815
10.10
78,063
+0.32(+3.24%)
Jun 04, 2003
9.655
9.785
9.618
9.785
59,553
+0.07(+0.77%)
Jun 03, 2003
9.748
9.778
9.599
9.711
72,966
-0.04(-0.38%)
Jun 02, 2003
9.580
9.752
9.580
9.748
63,845
+0.24(+2.55%)
May 30, 2003
9.599
9.618
9.487
9.506
75,381
-0.08(-0.82%)
May 29, 2003
9.543
9.599
9.543
9.584
63,309
+0.00(+0.04%)
May 28, 2003
9.580
9.599
9.554
9.580
64,919
+0.02(+0.19%)
May 27, 2003
9.491
9.599
9.412
9.562
77,259
+0.09(+0.98%)
May 23, 2003
9.431
9.539
9.398
9.468
47,213
+0.08(+0.87%)
May 22, 2003
9.375
9.465
9.245
9.386
73,503
+0.01(+0.12%)
May 21, 2003
9.431
9.461
9.319
9.375
44,799
-0.09(-0.98%)
May 20, 2003
9.394
9.468
9.353
9.468
31,654
+0.09(+0.99%)
May 19, 2003
9.375
9.480
9.282
9.375
62,504
+0.02(+0.20%)
May 16, 2003
9.580
9.591
9.357
9.357
138,422
-0.24(-2.52%)
May 15, 2003
9.524
9.599
9.491
9.599
41,312
+0.05(+0.51%)
May 14, 2003
9.636
9.636
9.524
9.550
44,262
-0.01(-0.12%)
May 13, 2003
9.897
9.897
9.562
9.562
81,819
-0.40(-4.04%)
May 12, 2003
9.916
10.01
9.882
9.964
51,774
+0.03(+0.30%)
May 09, 2003
9.618
9.934
9.543
9.934
58,480
+0.34(+3.58%)
May 08, 2003
9.599
9.774
9.580
9.591
54,188
-0.04(-0.46%)
May 07, 2003
9.655
9.692
9.618
9.636
41,848
-0.06(-0.58%)
May 06, 2003
9.692
9.692
9.599
9.692
61,968
+0.01(+0.08%)
May 05, 2003
9.785
9.823
9.599
9.685
48,823
-0.06(-0.57%)
May 02, 2003
9.692
9.878
9.670
9.741
45,067
+0.07(+0.73%)
May 01, 2003
9.636
9.670
9.524
9.670
34,069
+0.04(+0.39%)
Apr 30, 2003
9.524
9.688
9.506
9.632
36,483
+0.15(+1.53%)
Apr 29, 2003
9.692
9.692
9.487
9.487
33,264
-0.20(-2.04%)
Apr 28, 2003
9.543
9.692
9.506
9.685
52,310
+0.18(+1.92%)
Apr 25, 2003
9.502
9.636
9.502
9.502
21,729
-0.01(-0.08%)
Apr 24, 2003
9.506
9.655
9.412
9.509
29,776
-0.04(-0.47%)
Apr 23, 2003
9.673
9.692
9.543
9.554
53,920
-0.08(-0.85%)
Apr 22, 2003
9.468
9.718
9.468
9.636
80,746
+0.21(+2.17%)
Apr 21, 2003
9.275
9.506
9.234
9.431
54,993
+0.18(+1.98%)
Apr 17, 2003
8.995
9.304
8.958
9.248
58,480
+0.25(+2.82%)
Apr 16, 2003
9.207
9.207
8.965
8.995
61,968
-0.12(-1.31%)
Apr 15, 2003
8.947
9.114
8.943
9.114
109,718
+0.10(+1.16%)
Apr 14, 2003
9.066
9.073
8.980
9.010
46,409
-0.04(-0.45%)
Apr 11, 2003
9.077
9.133
9.040
9.051
84,502
-0.04(-0.49%)
Apr 10, 2003
9.152
9.245
9.021
9.096
71,089
-0.07(-0.81%)
Apr 09, 2003
9.301
9.394
9.133
9.170
45,604
-0.11(-1.20%)
Apr 08, 2003
9.357
9.357
9.282
9.282
38,361
-0.02(-0.20%)
Apr 07, 2003
9.170
9.524
9.152
9.301
100,597
+0.22(+2.46%)
Apr 04, 2003
9.058
9.122
8.891
9.077
47,750
+0.05(+0.58%)
Apr 03, 2003
9.185
9.185
9.021
9.025
30,581
-0.14(-1.51%)
Apr 02, 2003
9.002
9.174
9.002
9.163
52,847
+0.14(+1.57%)
Apr 01, 2003
8.872
9.021
8.742
9.021
44,262
+0.11(+1.26%)
Mar 31, 2003
8.891
9.021
8.764
8.909
71,089
+0.02(+0.21%)
Mar 28, 2003
8.891
8.947
8.872
8.891
25,753
-0.02(-0.21%)
Mar 27, 2003
8.891
8.909
8.790
8.909
20,924
+0.02(+0.21%)
Mar 26, 2003
9.021
9.133
8.891
8.891
50,164
-0.13(-1.45%)
Mar 25, 2003
8.947
9.040
8.947
9.021
51,774
+0.07(+0.79%)
Mar 24, 2003
8.984
8.984
8.894
8.950
28,972
-0.03(-0.37%)
Mar 21, 2003
8.969
8.995
8.894
8.984
70,552
+0.02(+0.21%)
Mar 20, 2003
8.630
8.984
8.630
8.965
66,528
+0.30(+3.44%)
Mar 19, 2003
8.723
8.756
8.536
8.667
43,189
-0.02(-0.21%)
Mar 18, 2003
8.797
8.797
8.574
8.686
49,359
-0.15(-1.65%)
Mar 17, 2003
8.499
8.831
8.499
8.831
78,600
+0.35(+4.13%)
Mar 14, 2003
8.510
8.518
8.443
8.481
36,215
-0.02(-0.22%)
Mar 13, 2003
8.536
8.574
8.425
8.499
48,823
-0.02(-0.22%)
Mar 12, 2003
8.637
8.637
8.499
8.518
45,872
-0.11(-1.30%)
Mar 11, 2003
8.611
8.648
8.574
8.630
31,118
+0.04(+0.43%)
Mar 10, 2003
8.797
8.835
8.592
8.592
40,239
-0.17(-1.96%)
Mar 07, 2003
8.816
8.909
8.764
8.764
33,532
-0.09(-1.01%)
Mar 06, 2003
9.092
9.092
8.853
8.853
45,604
-0.24(-2.62%)
Mar 05, 2003
9.021
9.170
8.947
9.092
96,842
+0.15(+1.62%)
Mar 04, 2003
8.779
9.096
8.779
8.947
109,718
+0.21(+2.35%)
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.