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
Hong Kong Ishares MSCI ETF
(NY:
EWH
)
15.80
-0.02 (-0.13%)
Streaming Delayed Price
Updated: 10:34 AM EDT, Jun 18, 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 (%)
Mar 31, 2004
6.420
6.426
6.353
6.426
661,293
+0.00(+0.00%)
Mar 30, 2004
6.365
6.438
6.365
6.426
679,438
+0.10(+1.63%)
Mar 29, 2004
6.335
6.365
6.305
6.323
803,812
+0.02(+0.29%)
Mar 26, 2004
6.311
6.317
6.256
6.305
671,191
-0.10(-1.52%)
Mar 25, 2004
6.305
6.414
6.275
6.402
933,135
+0.07(+1.05%)
Mar 24, 2004
6.359
6.384
6.317
6.335
744,429
+0.06(+0.97%)
Mar 23, 2004
6.420
6.420
6.275
6.275
468,464
+0.11(+1.77%)
Mar 22, 2004
6.226
6.262
6.123
6.165
1,420,404
-0.15(-2.31%)
Mar 19, 2004
6.420
6.426
6.311
6.311
360,750
-0.08(-1.33%)
Mar 18, 2004
6.408
6.420
6.311
6.396
800,183
-0.08(-1.31%)
Mar 17, 2004
6.365
6.487
6.365
6.481
889,587
+0.12(+1.81%)
Mar 16, 2004
6.384
6.390
6.323
6.365
611,478
+0.12(+1.94%)
Mar 15, 2004
6.244
6.329
6.232
6.244
1,541,644
-0.20(-3.10%)
Mar 12, 2004
6.305
6.450
6.305
6.444
842,906
+0.18(+2.80%)
Mar 11, 2004
6.341
6.456
6.262
6.268
2,106,771
-0.13(-2.08%)
Mar 10, 2004
6.493
6.517
6.372
6.402
1,360,526
-0.13(-2.04%)
Mar 09, 2004
6.608
6.632
6.517
6.535
691,975
-0.08(-1.28%)
Mar 08, 2004
6.644
6.729
6.614
6.620
1,260,070
-0.08(-1.27%)
Mar 05, 2004
6.663
6.723
6.638
6.705
1,924,169
-0.01(-0.18%)
Mar 04, 2004
6.687
6.723
6.644
6.717
740,800
+0.07(+1.00%)
Mar 03, 2004
6.669
6.711
6.578
6.650
1,136,521
-0.06(-0.90%)
Mar 02, 2004
6.802
6.802
6.681
6.711
1,390,218
-0.15(-2.21%)
Mar 01, 2004
6.887
6.899
6.796
6.863
2,380,097
+0.02(+0.27%)
Feb 27, 2004
6.875
6.899
6.820
6.844
505,578
+0.10(+1.44%)
Feb 26, 2004
6.772
6.772
6.687
6.747
603,890
+0.05(+0.72%)
Feb 25, 2004
6.687
6.747
6.681
6.699
468,464
-0.06(-0.90%)
Feb 24, 2004
6.735
6.784
6.687
6.760
829,545
+0.03(+0.45%)
Feb 23, 2004
6.832
6.857
6.681
6.729
895,361
-0.10(-1.51%)
Feb 20, 2004
6.893
6.905
6.735
6.832
885,299
-0.01(-0.09%)
Feb 19, 2004
6.947
6.954
6.820
6.838
365,039
-0.04(-0.53%)
Feb 18, 2004
6.929
6.941
6.850
6.875
647,932
-0.05(-0.79%)
Feb 17, 2004
6.935
6.935
6.838
6.929
1,389,723
+0.10(+1.42%)
Feb 13, 2004
6.881
6.905
6.772
6.832
677,129
-0.02(-0.27%)
Feb 12, 2004
6.850
6.869
6.820
6.850
1,091,324
-0.04(-0.62%)
Feb 11, 2004
6.820
6.911
6.790
6.893
2,282,115
+0.03(+0.44%)
Feb 10, 2004
6.838
6.881
6.802
6.863
982,291
+0.00(+0.00%)
Feb 09, 2004
6.729
7.002
6.729
6.863
1,154,336
+0.14(+2.07%)
Feb 06, 2004
6.693
6.790
6.675
6.723
1,080,437
+0.17(+2.59%)
Feb 05, 2004
6.541
6.608
6.456
6.553
439,927
+0.06(+0.93%)
Feb 04, 2004
6.462
6.590
6.432
6.493
1,866,930
-0.01(-0.09%)
Feb 03, 2004
6.456
6.547
6.396
6.499
1,494,303
+0.07(+1.04%)
Feb 02, 2004
6.517
6.517
6.372
6.432
5,772,837
-0.17(-2.57%)
Jan 30, 2004
6.547
6.608
6.523
6.602
1,060,973
+0.05(+0.83%)
Jan 29, 2004
6.547
6.626
6.462
6.547
1,608,780
-0.07(-1.10%)
Jan 28, 2004
6.656
6.753
6.578
6.620
1,722,927
-0.27(-3.96%)
Jan 27, 2004
6.960
6.960
6.875
6.893
1,088,520
-0.13(-1.81%)
Jan 26, 2004
6.911
7.032
6.887
7.020
1,124,315
+0.12(+1.67%)
Jan 23, 2004
6.941
6.960
6.863
6.905
818,988
-0.03(-0.44%)
Jan 22, 2004
6.923
6.954
6.881
6.935
813,050
+0.01(+0.18%)
Jan 21, 2004
6.850
6.966
6.808
6.923
1,471,869
+0.19(+2.88%)
Jan 20, 2004
6.784
6.790
6.699
6.729
1,592,119
+0.19(+2.87%)
Jan 16, 2004
6.553
6.559
6.481
6.541
1,174,790
-0.05(-0.74%)
Jan 15, 2004
6.590
6.608
6.487
6.590
1,196,729
-0.03(-0.46%)
Jan 14, 2004
6.541
6.650
6.523
6.620
1,265,184
+0.13(+1.96%)
Jan 13, 2004
6.559
6.608
6.462
6.493
2,001,861
-0.07(-1.02%)
Jan 12, 2004
6.559
6.578
6.456
6.559
1,606,635
+0.18(+2.75%)
Jan 09, 2004
6.432
6.487
6.396
6.384
1,264,854
+0.03(+0.48%)
Jan 08, 2004
6.299
6.372
6.299
6.353
1,449,106
-0.05(-0.76%)
Jan 07, 2004
6.426
6.444
6.353
6.402
1,512,942
+0.01(+0.19%)
Jan 06, 2004
6.426
6.438
6.341
6.390
1,586,346
+0.00(+0.00%)
Jan 05, 2004
6.335
6.402
6.317
6.390
2,062,564
+0.20(+3.23%)
Jan 02, 2004
6.068
6.220
6.068
6.190
990,043
+0.13(+2.10%)
Dec 31, 2003
6.044
6.087
6.008
6.062
433,989
+0.07(+1.11%)
Dec 30, 2003
5.996
6.002
5.996
5.996
905,093
-0.03(-0.50%)
Dec 29, 2003
6.014
6.032
5.971
6.026
1,198,873
+0.02(+0.40%)
Dec 26, 2003
6.020
6.020
5.959
6.002
110,023
+0.02(+0.41%)
Dec 24, 2003
6.002
6.020
5.977
5.977
183,591
-0.02(-0.40%)
Dec 23, 2003
6.020
6.032
5.977
6.002
432,505
-0.02(-0.40%)
Dec 22, 2003
5.953
6.002
5.953
6.026
385,988
+0.04(+0.61%)
Dec 19, 2003
6.050
6.056
5.971
5.990
1,333,309
-0.04(-0.70%)
Dec 18, 2003
5.977
6.050
5.971
6.032
1,496,282
+0.02(+0.40%)
Dec 17, 2003
6.002
6.014
5.953
6.008
498,980
-0.05(-0.90%)
Dec 16, 2003
6.056
6.062
5.984
6.062
1,751,793
-0.05(-0.79%)
Dec 15, 2003
6.220
6.220
6.111
6.111
587,890
-0.12(-1.95%)
Dec 12, 2003
6.250
6.250
6.250
6.232
482,320
-0.02(-0.29%)
Dec 11, 2003
6.123
6.268
6.123
6.250
1,287,288
+0.21(+3.51%)
Dec 10, 2003
6.008
6.081
6.008
6.038
411,061
+0.04(+0.61%)
Dec 09, 2003
6.129
6.129
6.002
6.002
864,020
-0.01(-0.20%)
Dec 08, 2003
5.947
6.026
5.941
6.014
454,773
+0.01(+0.20%)
Dec 05, 2003
6.099
6.099
5.996
6.002
443,886
-0.12(-1.88%)
Dec 04, 2003
6.074
6.117
6.068
6.117
595,807
-0.02(-0.39%)
Dec 03, 2003
6.153
6.178
6.129
6.141
704,676
+0.01(+0.10%)
Dec 02, 2003
6.159
6.165
6.111
6.135
556,879
-0.04(-0.69%)
Dec 01, 2003
6.147
6.147
6.093
6.178
1,717,318
+0.15(+2.52%)
Nov 28, 2003
6.026
6.026
5.947
6.026
1,608,285
+0.11(+1.84%)
Nov 26, 2003
5.844
5.941
5.874
5.917
532,466
+0.07(+1.24%)
Nov 25, 2003
5.905
5.905
5.826
5.844
477,042
+0.03(+0.52%)
Nov 24, 2003
5.777
5.820
5.777
5.814
1,432,940
+0.07(+1.27%)
Nov 21, 2003
5.711
5.790
5.723
5.741
796,884
+0.03(+0.53%)
Nov 20, 2003
5.802
5.802
5.759
5.711
912,846
-0.12(-1.98%)
Nov 19, 2003
5.765
5.844
5.765
5.826
1,218,832
+0.02(+0.42%)
Nov 18, 2003
5.935
5.935
5.783
5.802
607,189
-0.04(-0.62%)
Nov 17, 2003
5.826
5.899
5.777
5.838
4,610,912
-0.15(-2.53%)
Nov 14, 2003
6.002
6.056
5.959
5.990
410,401
-0.01(-0.10%)
Nov 13, 2003
6.032
6.032
6.032
5.996
457,412
+0.05(+0.82%)
Nov 12, 2003
5.941
5.971
5.887
5.947
2,881,057
-0.01(-0.10%)
Nov 11, 2003
6.020
5.977
5.947
5.953
5,235,917
-0.07(-1.11%)
Nov 10, 2003
6.062
6.062
6.008
6.020
756,801
-0.04(-0.70%)
Nov 07, 2003
6.153
6.178
6.050
6.062
773,626
-0.05(-0.79%)
Nov 06, 2003
6.111
6.117
6.014
6.111
1,173,965
-0.06(-0.98%)
Nov 05, 2003
6.171
6.202
6.129
6.171
1,195,739
+0.01(+0.20%)
Nov 04, 2003
6.171
6.184
6.135
6.159
1,804,908
-0.01(-0.20%)
Nov 03, 2003
6.141
6.178
6.141
6.171
3,918,434
+0.08(+1.29%)
Oct 31, 2003
6.111
6.123
6.074
6.093
548,466
+0.04(+0.70%)
Oct 30, 2003
6.147
6.147
6.050
6.050
962,331
-0.09(-1.48%)
Oct 29, 2003
6.153
6.153
6.062
6.141
737,007
-0.02(-0.30%)
Oct 28, 2003
6.105
6.111
6.105
6.159
1,027,653
+0.19(+3.15%)
Oct 27, 2003
6.020
6.020
5.953
5.971
517,290
+0.04(+0.61%)
Oct 24, 2003
5.893
5.953
5.868
5.935
1,336,938
-0.05(-0.91%)
Oct 23, 2003
5.893
6.002
5.868
5.990
2,009,944
-0.12(-1.98%)
Oct 22, 2003
6.244
6.275
6.099
6.111
1,597,893
-0.13(-2.14%)
Oct 21, 2003
6.202
6.317
6.214
6.244
1,265,679
+0.04(+0.68%)
Oct 20, 2003
6.171
6.190
6.171
6.202
1,919,715
+0.13(+2.10%)
Oct 17, 2003
6.153
6.184
6.044
6.074
932,310
-0.07(-1.18%)
Oct 16, 2003
6.135
6.159
6.129
6.147
906,248
-0.01(-0.10%)
Oct 15, 2003
6.208
6.208
6.099
6.153
891,402
+0.07(+1.20%)
Oct 14, 2003
6.062
6.117
6.062
6.081
1,178,089
-0.07(-1.18%)
Oct 13, 2003
6.117
6.147
6.099
6.153
1,122,500
+0.06(+0.99%)
Oct 10, 2003
6.111
6.117
6.068
6.093
737,996
+0.02(+0.30%)
Oct 09, 2003
6.056
6.056
6.056
6.074
2,324,178
+0.06(+1.01%)
Oct 08, 2003
6.032
6.062
6.002
6.014
980,971
-0.12(-1.88%)
Oct 07, 2003
6.062
6.123
6.044
6.129
689,005
-0.05(-0.79%)
Oct 06, 2003
6.244
6.250
6.141
6.178
1,428,982
+0.01(+0.10%)
Oct 03, 2003
6.153
6.208
6.135
6.171
3,741,778
+0.10(+1.60%)
Oct 02, 2003
6.068
6.074
6.008
6.074
1,188,151
+0.16(+2.77%)
Oct 01, 2003
5.820
5.941
5.814
5.911
1,699,009
+0.17(+2.96%)
Sep 30, 2003
5.820
5.820
5.741
5.741
1,007,363
-0.01(-0.21%)
Sep 29, 2003
5.820
5.820
5.747
5.753
924,062
-0.08(-1.35%)
Sep 26, 2003
5.874
5.874
5.790
5.832
645,788
+0.06(+1.05%)
Sep 25, 2003
5.802
5.850
5.771
5.771
282,563
-0.04(-0.73%)
Sep 24, 2003
5.826
5.893
5.790
5.814
1,275,411
+0.18(+3.23%)
Sep 23, 2003
5.583
5.638
5.583
5.632
798,864
+0.12(+2.20%)
Sep 22, 2003
5.511
5.541
5.438
5.511
3,938,402
+0.00(+0.00%)
Sep 19, 2003
5.577
5.577
5.511
5.511
688,840
-0.19(-3.30%)
Sep 18, 2003
5.650
5.729
5.632
5.699
521,414
+0.03(+0.53%)
Sep 17, 2003
5.717
5.717
5.650
5.668
820,967
-0.01(-0.21%)
Sep 16, 2003
5.596
5.686
5.596
5.680
518,940
+0.10(+1.85%)
Sep 15, 2003
5.620
5.626
5.553
5.577
1,507,664
+0.03(+0.55%)
Sep 12, 2003
5.547
5.553
5.505
5.547
770,492
+0.03(+0.55%)
Sep 11, 2003
5.456
5.559
5.426
5.517
378,730
+0.12(+2.13%)
Sep 10, 2003
5.432
5.480
5.396
5.402
870,453
-0.17(-3.05%)
Sep 09, 2003
5.602
5.608
5.547
5.571
2,851,861
-0.14(-2.44%)
Sep 08, 2003
5.662
5.759
5.650
5.711
2,314,776
+0.06(+1.07%)
Sep 05, 2003
5.674
5.747
5.638
5.650
517,620
-0.10(-1.69%)
Sep 04, 2003
5.753
5.759
5.729
5.747
634,901
+0.04(+0.64%)
Sep 03, 2003
5.753
5.753
5.680
5.711
1,208,275
+0.05(+0.96%)
Sep 02, 2003
5.632
5.656
5.553
5.656
774,286
+0.16(+2.98%)
Aug 29, 2003
5.456
5.517
5.456
5.492
1,151,367
+0.07(+1.23%)
Aug 28, 2003
5.450
5.456
5.389
5.426
273,490
-0.01(-0.11%)
Aug 27, 2003
5.426
5.456
5.365
5.432
666,572
-0.01(-0.22%)
Aug 26, 2003
5.371
5.450
5.347
5.444
613,292
+0.02(+0.45%)
Aug 25, 2003
5.377
5.426
5.371
5.420
884,474
+0.05(+0.90%)
Aug 22, 2003
5.426
5.450
5.341
5.371
1,036,230
+0.01(+0.23%)
Aug 21, 2003
5.347
5.383
5.268
5.359
414,690
+0.16(+3.03%)
Aug 20, 2003
5.202
5.208
5.165
5.202
646,118
+0.03(+0.59%)
Aug 19, 2003
5.153
5.208
5.153
5.171
1,052,230
-0.02(-0.47%)
Aug 18, 2003
5.159
5.202
5.129
5.195
2,062,564
+0.11(+2.15%)
Aug 15, 2003
5.026
5.086
5.026
5.086
107,383
+0.00(+0.00%)
Aug 14, 2003
5.080
5.092
5.056
5.086
307,471
+0.05(+1.08%)
Aug 13, 2003
5.038
5.044
5.001
5.032
888,928
+0.05(+0.97%)
Aug 12, 2003
4.935
4.983
4.911
4.983
336,172
+0.11(+2.24%)
Aug 11, 2003
4.868
4.923
4.844
4.874
1,880,126
+0.04(+0.88%)
Aug 08, 2003
4.844
4.844
4.789
4.832
189,035
+0.01(+0.25%)
Aug 07, 2003
4.801
4.826
4.789
4.820
708,800
+0.02(+0.51%)
Aug 06, 2003
4.850
4.898
4.765
4.795
496,836
-0.06(-1.25%)
Aug 05, 2003
4.941
4.947
4.856
4.856
444,051
-0.08(-1.72%)
Aug 04, 2003
4.965
4.965
4.911
4.941
1,096,108
+0.02(+0.49%)
Aug 01, 2003
4.959
4.959
4.929
4.917
226,644
-0.02(-0.49%)
Jul 31, 2003
4.917
4.959
4.886
4.941
426,401
+0.05(+1.12%)
Jul 30, 2003
4.904
4.904
4.856
4.886
173,199
-0.01(-0.25%)
Jul 29, 2003
4.880
4.917
4.868
4.898
233,077
+0.02(+0.50%)
Jul 28, 2003
4.880
4.917
4.868
4.874
280,254
+0.02(+0.50%)
Jul 25, 2003
4.844
4.850
4.777
4.850
366,524
+0.07(+1.39%)
Jul 24, 2003
4.783
4.844
4.777
4.783
342,111
+0.00(+0.00%)
Jul 23, 2003
4.832
4.844
4.765
4.783
343,100
-0.09(-1.87%)
Jul 22, 2003
4.850
4.880
4.826
4.874
123,549
+0.04(+0.88%)
Jul 21, 2003
4.929
4.929
4.801
4.832
243,304
-0.12(-2.45%)
Jul 18, 2003
4.820
4.959
4.820
4.953
906,743
+0.17(+3.55%)
Jul 17, 2003
4.820
4.850
4.765
4.783
432,999
-0.06(-1.25%)
Jul 16, 2003
4.880
4.904
4.826
4.844
6,571,536
+0.00(+0.00%)
Jul 15, 2003
4.917
4.917
4.826
4.844
470,609
-0.07(-1.36%)
Jul 14, 2003
4.947
4.971
4.850
4.911
757,296
+0.10(+2.02%)
Jul 11, 2003
4.765
4.856
4.765
4.814
186,396
+0.04(+0.76%)
Jul 10, 2003
4.911
4.911
4.753
4.777
448,505
-0.07(-1.50%)
Jul 09, 2003
4.880
4.880
4.820
4.850
521,249
+0.01(+0.13%)
Jul 08, 2003
4.904
4.904
4.820
4.844
687,356
+0.01(+0.13%)
Jul 07, 2003
4.789
4.850
4.771
4.838
1,199,203
+0.20(+4.31%)
Jul 03, 2003
4.698
4.710
4.626
4.638
443,721
-0.04(-0.91%)
Jul 02, 2003
4.692
4.723
4.638
4.680
1,569,851
-0.01(-0.26%)
Jul 01, 2003
4.638
4.698
4.589
4.692
1,589,810
+0.05(+1.18%)
Jun 30, 2003
4.638
4.680
4.589
4.638
1,941,159
-0.02(-0.52%)
Jun 27, 2003
4.704
4.704
4.595
4.662
1,001,920
-0.02(-0.39%)
Jun 26, 2003
4.638
4.710
4.626
4.680
1,242,750
+0.08(+1.85%)
Jun 25, 2003
4.656
4.662
4.595
4.595
651,066
-0.01(-0.26%)
Jun 24, 2003
4.559
4.638
4.553
4.607
2,614,494
-0.01(-0.26%)
Jun 23, 2003
4.710
4.747
4.607
4.620
390,772
-0.13(-2.81%)
Jun 20, 2003
4.789
4.789
4.717
4.753
212,953
+0.03(+0.64%)
Jun 19, 2003
4.753
4.795
4.723
4.723
461,371
-0.05(-1.14%)
Jun 18, 2003
4.741
4.783
4.735
4.777
284,377
-0.03(-0.63%)
Jun 17, 2003
4.844
4.850
4.795
4.807
1,243,905
-0.01(-0.25%)
Jun 16, 2003
4.795
4.838
4.729
4.820
1,711,215
+0.08(+1.66%)
Jun 13, 2003
4.753
4.771
4.704
4.741
1,715,174
+0.00(+0.00%)
Jun 12, 2003
4.789
4.801
4.698
4.741
1,258,256
-0.05(-1.14%)
Jun 11, 2003
4.783
4.807
4.729
4.795
1,097,922
+0.05(+1.02%)
Jun 10, 2003
4.747
4.783
4.680
4.747
339,636
+0.10(+2.09%)
Jun 09, 2003
4.753
4.759
4.638
4.650
726,615
-0.03(-0.65%)
Jun 06, 2003
4.753
4.789
4.656
4.680
1,265,019
+0.02(+0.39%)
Jun 05, 2003
4.698
4.723
4.638
4.662
887,773
-0.06(-1.28%)
Jun 04, 2003
4.698
4.729
4.698
4.723
819,153
+0.07(+1.43%)
Jun 03, 2003
4.668
4.674
4.620
4.656
321,327
+0.02(+0.39%)
Jun 02, 2003
4.668
4.698
4.613
4.638
2,037,161
+0.02(+0.53%)
May 30, 2003
4.589
4.638
4.577
4.613
616,921
+0.06(+1.33%)
May 29, 2003
4.601
4.668
4.541
4.553
1,125,799
-0.05(-1.05%)
May 28, 2003
4.668
4.680
4.589
4.601
791,606
-0.07(-1.43%)
May 27, 2003
4.595
4.704
4.577
4.668
2,470,491
+0.13(+2.80%)
May 23, 2003
4.510
4.589
4.480
4.541
1,376,032
+0.10(+2.32%)
May 22, 2003
4.426
4.456
4.401
4.438
318,687
+0.03(+0.69%)
May 21, 2003
4.377
4.413
4.335
4.407
454,113
+0.02(+0.41%)
May 20, 2003
4.353
4.413
4.322
4.389
344,420
+0.04(+0.84%)
May 19, 2003
4.395
4.395
4.322
4.353
266,233
-0.07(-1.51%)
May 16, 2003
4.432
4.438
4.377
4.419
505,908
-0.02(-0.55%)
May 15, 2003
4.450
4.462
4.395
4.444
561,992
+0.04(+0.83%)
May 14, 2003
4.468
4.468
4.371
4.407
250,892
-0.04(-0.82%)
May 13, 2003
4.450
4.480
4.426
4.444
690,325
-0.03(-0.68%)
May 12, 2003
4.413
4.492
4.401
4.474
1,122,665
+0.07(+1.65%)
May 09, 2003
4.371
4.413
4.310
4.401
1,182,873
+0.12(+2.69%)
May 08, 2003
4.329
4.329
4.286
4.286
1,479,127
-0.02(-0.56%)
May 07, 2003
4.365
4.365
4.280
4.310
570,570
-0.01(-0.14%)
May 06, 2003
4.353
4.377
4.310
4.316
1,409,022
-0.01(-0.14%)
May 05, 2003
4.359
4.359
4.322
4.322
908,887
-0.01(-0.14%)
May 02, 2003
4.274
4.329
4.250
4.329
1,325,557
+0.12(+2.73%)
May 01, 2003
4.201
4.238
4.159
4.213
1,193,760
+0.01(+0.29%)
Apr 30, 2003
4.262
4.274
4.201
4.201
981,136
-0.05(-1.28%)
Apr 29, 2003
4.274
4.280
4.171
4.256
2,048,543
+0.13(+3.24%)
Apr 28, 2003
4.050
4.153
4.031
4.122
1,503,870
+0.14(+3.50%)
Apr 25, 2003
4.013
4.025
3.977
3.983
1,410,837
-0.04(-0.90%)
Apr 24, 2003
4.013
4.062
3.977
4.019
711,769
-0.07(-1.63%)
Apr 23, 2003
4.031
4.092
4.013
4.086
1,794,516
-0.07(-1.61%)
Apr 22, 2003
4.062
4.171
4.031
4.153
689,335
+0.09(+2.24%)
Apr 21, 2003
4.031
4.074
4.031
4.062
785,503
-0.04(-0.89%)
Apr 17, 2003
4.038
4.098
4.038
4.098
70,104
+0.04(+1.05%)
Apr 16, 2003
4.122
4.183
4.038
4.056
178,643
-0.06(-1.47%)
Apr 15, 2003
4.074
4.116
4.074
4.116
249,572
+0.01(+0.30%)
Apr 14, 2003
4.062
4.110
4.044
4.104
197,118
-0.01(-0.29%)
Apr 11, 2003
4.098
4.207
4.098
4.116
99,301
+0.03(+0.74%)
Apr 10, 2003
4.092
4.141
4.068
4.086
279,594
-0.02(-0.59%)
Apr 09, 2003
4.128
4.201
4.092
4.110
198,932
-0.16(-3.83%)
Apr 08, 2003
4.189
4.316
4.189
4.274
194,313
-0.04(-0.98%)
Apr 07, 2003
4.274
4.359
4.274
4.316
308,790
+0.04(+0.99%)
Apr 04, 2003
4.316
4.316
4.244
4.274
158,189
+0.08(+1.88%)
Apr 03, 2003
4.207
4.207
4.128
4.195
615,107
-0.04(-0.86%)
Apr 02, 2003
4.232
4.292
4.213
4.232
267,882
+0.07(+1.75%)
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.