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
BlackRock MuniHoldings Investment Quality Fund
(NY:
MFL
)
11.84
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Apr 8, 2022
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
7.609
7.670
7.609
7.670
208,052
+0.00(+0.00%)
Mar 30, 2004
7.680
7.685
7.660
7.670
87,202
-0.01(-0.13%)
Mar 29, 2004
7.765
7.770
7.660
7.680
276,540
-0.10(-1.29%)
Mar 26, 2004
7.790
7.805
7.780
7.780
56,144
-0.03(-0.39%)
Mar 25, 2004
7.810
7.810
7.795
7.810
73,465
+0.00(+0.00%)
Mar 24, 2004
7.810
7.820
7.795
7.810
99,745
+0.00(+0.00%)
Mar 23, 2004
7.785
7.815
7.785
7.810
150,713
+0.02(+0.26%)
Mar 22, 2004
7.775
7.810
7.770
7.790
140,958
-0.01(-0.06%)
Mar 19, 2004
7.775
7.810
7.775
7.795
70,279
-0.01(-0.06%)
Mar 18, 2004
7.790
7.810
7.780
7.800
96,759
+0.01(+0.06%)
Mar 17, 2004
7.785
7.810
7.785
7.795
95,763
-0.02(-0.26%)
Mar 16, 2004
7.785
7.830
7.785
7.815
146,532
+0.02(+0.19%)
Mar 15, 2004
7.785
7.805
7.775
7.800
129,808
+0.00(+0.00%)
Mar 12, 2004
7.770
7.800
7.770
7.800
80,234
+0.00(+0.00%)
Mar 11, 2004
7.795
7.805
7.785
7.800
153,500
-0.02(-0.26%)
Mar 10, 2004
7.780
7.825
7.780
7.820
125,627
+0.02(+0.26%)
Mar 09, 2004
7.805
7.820
7.785
7.800
127,021
-0.01(-0.06%)
Mar 08, 2004
7.785
7.810
7.780
7.805
124,035
+0.01(+0.06%)
Mar 05, 2004
7.745
7.800
7.745
7.800
90,388
+0.11(+1.37%)
Mar 04, 2004
7.720
7.720
7.690
7.695
111,890
-0.03(-0.33%)
Mar 03, 2004
7.740
7.755
7.705
7.720
102,931
-0.03(-0.39%)
Mar 02, 2004
7.735
7.780
7.705
7.750
163,256
-0.06(-0.71%)
Mar 01, 2004
7.820
7.825
7.785
7.805
116,071
-0.01(-0.13%)
Feb 27, 2004
7.795
7.846
7.745
7.815
221,590
+0.01(+0.06%)
Feb 26, 2004
7.765
7.810
7.755
7.810
112,686
+0.05(+0.58%)
Feb 25, 2004
7.750
7.770
7.725
7.765
96,560
+0.04(+0.52%)
Feb 24, 2004
7.745
7.750
7.720
7.725
81,230
+0.00(+0.00%)
Feb 23, 2004
7.760
7.760
7.725
7.725
59,727
-0.02(-0.26%)
Feb 20, 2004
7.765
7.765
7.720
7.745
105,121
-0.02(-0.26%)
Feb 19, 2004
7.760
7.770
7.720
7.765
90,985
+0.03(+0.39%)
Feb 18, 2004
7.725
7.755
7.660
7.735
127,021
-0.02(-0.19%)
Feb 17, 2004
7.735
7.775
7.715
7.750
148,125
+0.00(+0.00%)
Feb 13, 2004
7.755
7.780
7.735
7.750
179,781
-0.01(-0.06%)
Feb 12, 2004
7.710
7.760
7.695
7.755
141,157
+0.02(+0.26%)
Feb 11, 2004
7.660
7.735
7.630
7.735
93,374
+0.04(+0.52%)
Feb 10, 2004
7.675
7.695
7.665
7.695
109,302
-0.01(-0.07%)
Feb 09, 2004
7.665
7.700
7.665
7.700
137,772
+0.04(+0.46%)
Feb 06, 2004
7.625
7.720
7.604
7.665
242,893
+0.05(+0.59%)
Feb 05, 2004
7.630
7.640
7.620
7.620
87,601
+0.00(+0.00%)
Feb 04, 2004
7.635
7.645
7.620
7.620
128,016
-0.02(-0.20%)
Feb 03, 2004
7.604
7.635
7.589
7.635
266,784
+0.05(+0.66%)
Feb 02, 2004
7.574
7.594
7.574
7.584
92,976
+0.00(+0.00%)
Jan 30, 2004
7.554
7.630
7.554
7.584
115,872
+0.03(+0.33%)
Jan 29, 2004
7.584
7.630
7.544
7.559
154,098
-0.08(-0.99%)
Jan 28, 2004
7.765
7.780
7.594
7.635
227,364
-0.10(-1.30%)
Jan 27, 2004
7.735
7.745
7.695
7.735
134,786
+0.01(+0.06%)
Jan 26, 2004
7.695
7.735
7.685
7.730
159,075
+0.03(+0.33%)
Jan 23, 2004
7.655
7.720
7.650
7.705
166,441
+0.05(+0.59%)
Jan 22, 2004
7.640
7.660
7.640
7.660
76,650
+0.02(+0.26%)
Jan 21, 2004
7.589
7.665
7.569
7.640
197,898
+0.03(+0.40%)
Jan 20, 2004
7.650
7.665
7.554
7.609
268,576
-0.04(-0.46%)
Jan 16, 2004
7.594
7.655
7.594
7.645
115,075
+0.03(+0.40%)
Jan 15, 2004
7.574
7.615
7.564
7.615
109,700
+0.04(+0.53%)
Jan 14, 2004
7.534
7.589
7.534
7.574
147,329
+0.01(+0.13%)
Jan 13, 2004
7.534
7.599
7.499
7.564
178,586
+0.05(+0.67%)
Jan 12, 2004
7.459
7.529
7.459
7.514
198,695
+0.03(+0.34%)
Jan 09, 2004
7.469
7.489
7.459
7.489
122,044
+0.05(+0.61%)
Jan 08, 2004
7.419
7.444
7.409
7.444
72,071
+0.03(+0.34%)
Jan 07, 2004
7.394
7.419
7.388
7.419
146,333
+0.01(+0.14%)
Jan 06, 2004
7.399
7.424
7.373
7.409
106,713
+0.01(+0.07%)
Jan 05, 2004
7.404
7.404
7.378
7.404
84,813
+0.02(+0.27%)
Jan 02, 2004
7.409
7.409
7.373
7.383
163,057
-0.03(-0.34%)
Dec 31, 2003
7.414
7.434
7.409
7.409
121,645
+0.00(+0.00%)
Dec 30, 2003
7.414
7.419
7.388
7.409
118,659
+0.01(+0.14%)
Dec 29, 2003
7.399
7.419
7.383
7.399
123,039
+0.00(+0.00%)
Dec 26, 2003
7.363
7.399
7.363
7.399
60,325
+0.04(+0.48%)
Dec 24, 2003
7.373
7.378
7.358
7.363
88,994
-0.02(-0.27%)
Dec 23, 2003
7.353
7.404
7.353
7.383
157,084
+0.03(+0.41%)
Dec 22, 2003
7.313
7.353
7.313
7.353
117,265
+0.03(+0.34%)
Dec 19, 2003
7.308
7.328
7.288
7.328
379,073
+0.02(+0.21%)
Dec 18, 2003
7.353
7.358
7.298
7.313
410,132
-0.06(-0.75%)
Dec 17, 2003
7.373
7.373
7.348
7.368
191,129
-0.01(-0.07%)
Dec 16, 2003
7.464
7.464
7.373
7.373
190,333
-0.11(-1.41%)
Dec 15, 2003
7.464
7.524
7.464
7.479
149,319
-0.02(-0.20%)
Dec 12, 2003
7.429
7.499
7.429
7.494
83,021
+0.04(+0.54%)
Dec 11, 2003
7.449
7.454
7.424
7.454
103,926
+0.01(+0.13%)
Dec 10, 2003
7.424
7.449
7.424
7.444
74,659
+0.02(+0.27%)
Dec 09, 2003
7.414
7.429
7.414
7.424
94,967
+0.01(+0.07%)
Dec 08, 2003
7.434
7.434
7.414
7.419
120,650
+0.00(+0.00%)
Dec 05, 2003
7.404
7.449
7.404
7.419
148,523
+0.03(+0.34%)
Dec 04, 2003
7.404
7.414
7.394
7.394
80,632
+0.00(+0.00%)
Dec 03, 2003
7.409
7.419
7.394
7.394
114,478
-0.02(-0.27%)
Dec 02, 2003
7.358
7.414
7.358
7.414
112,686
+0.06(+0.75%)
Dec 01, 2003
7.404
7.409
7.338
7.358
99,347
-0.06(-0.75%)
Nov 28, 2003
7.348
7.414
7.348
7.414
82,822
+0.06(+0.75%)
Nov 26, 2003
7.318
7.363
7.318
7.358
128,614
+0.07(+0.90%)
Nov 25, 2003
7.273
7.283
7.268
7.293
128,813
+0.00(+0.00%)
Nov 24, 2003
7.308
7.323
7.273
7.293
64,307
-0.02(-0.21%)
Nov 21, 2003
7.298
7.318
7.288
7.308
85,411
+0.02(+0.21%)
Nov 20, 2003
7.308
7.348
7.273
7.293
230,350
-0.01(-0.14%)
Nov 19, 2003
7.268
7.313
7.268
7.303
96,361
+0.01(+0.14%)
Nov 18, 2003
7.338
7.338
7.273
7.293
273,155
-0.07(-0.89%)
Nov 17, 2003
7.318
7.358
7.293
7.358
104,125
+0.03(+0.41%)
Nov 14, 2003
7.318
7.328
7.308
7.328
17,321
+0.04(+0.48%)
Nov 13, 2003
7.343
7.368
7.283
7.293
99,347
-0.05(-0.68%)
Nov 12, 2003
7.258
7.353
7.258
7.343
86,406
+0.03(+0.34%)
Nov 11, 2003
7.293
7.323
7.293
7.318
84,017
+0.01(+0.14%)
Nov 10, 2003
7.338
7.338
7.313
7.308
86,804
-0.02(-0.21%)
Nov 07, 2003
7.363
7.363
7.313
7.323
80,433
-0.04(-0.55%)
Nov 06, 2003
7.293
7.343
7.293
7.363
84,813
+0.03(+0.41%)
Nov 05, 2003
7.353
7.338
7.303
7.333
93,573
+0.00(+0.00%)
Nov 04, 2003
7.353
7.363
7.333
7.333
82,052
-0.03(-0.34%)
Nov 03, 2003
7.353
7.363
7.338
7.358
37,288
+0.05(+0.62%)
Oct 31, 2003
7.263
7.348
7.263
7.313
190,532
+0.02(+0.21%)
Oct 30, 2003
7.288
7.298
7.278
7.298
100,143
-0.03(-0.41%)
Oct 29, 2003
7.313
7.333
7.293
7.328
70,279
+0.03(+0.41%)
Oct 28, 2003
7.218
7.298
7.208
7.298
96,560
+0.07(+0.97%)
Oct 27, 2003
7.293
7.318
7.213
7.228
75,257
-0.06(-0.76%)
Oct 24, 2003
7.258
7.323
7.258
7.283
63,311
+0.00(+0.00%)
Oct 23, 2003
7.258
7.288
7.258
7.283
106,116
+0.04(+0.49%)
Oct 22, 2003
7.253
7.308
7.243
7.248
108,306
+0.02(+0.21%)
Oct 21, 2003
7.183
7.228
7.168
7.233
67,492
+0.06(+0.84%)
Oct 20, 2003
7.112
7.173
7.112
7.173
82,225
+0.03(+0.42%)
Oct 17, 2003
7.142
7.147
7.117
7.142
124,632
-0.03(-0.35%)
Oct 16, 2003
7.178
7.193
7.132
7.168
66,497
-0.01(-0.14%)
Oct 15, 2003
7.173
7.188
7.137
7.178
100,343
-0.10(-1.31%)
Oct 14, 2003
7.278
7.283
7.238
7.273
82,623
+0.00(+0.00%)
Oct 13, 2003
7.243
7.283
7.243
7.273
78,840
+0.03(+0.42%)
Oct 10, 2003
7.248
7.268
7.238
7.243
94,967
+0.02(+0.21%)
Oct 09, 2003
7.223
7.258
7.198
7.228
102,931
-0.01(-0.07%)
Oct 08, 2003
7.258
7.283
7.233
7.233
158,080
-0.01(-0.07%)
Oct 07, 2003
7.233
7.248
7.213
7.238
103,329
+0.01(+0.07%)
Oct 06, 2003
7.157
7.233
7.157
7.233
60,922
+0.03(+0.42%)
Oct 03, 2003
7.198
7.233
7.183
7.203
141,555
-0.01(-0.14%)
Oct 02, 2003
7.193
7.248
7.183
7.213
101,139
+0.00(+0.00%)
Oct 01, 2003
7.208
7.213
7.157
7.213
110,496
+0.02(+0.21%)
Sep 30, 2003
7.183
7.208
7.157
7.198
195,907
+0.05(+0.63%)
Sep 29, 2003
7.188
7.198
7.152
7.152
168,432
-0.04(-0.56%)
Sep 26, 2003
7.183
7.198
7.173
7.193
76,053
+0.03(+0.35%)
Sep 25, 2003
7.173
7.178
7.168
7.168
60,325
+0.03(+0.42%)
Sep 24, 2003
7.102
7.152
7.102
7.137
135,184
+0.01(+0.07%)
Sep 23, 2003
7.132
7.162
7.092
7.132
204,866
+0.00(+0.00%)
Sep 22, 2003
7.112
7.157
7.097
7.132
107,908
-0.07(-0.91%)
Sep 19, 2003
7.208
7.208
7.162
7.198
76,252
+0.03(+0.42%)
Sep 18, 2003
7.248
7.248
7.168
7.168
69,483
-0.02(-0.21%)
Sep 17, 2003
7.168
7.188
7.142
7.183
62,316
+0.04(+0.49%)
Sep 16, 2003
7.122
7.173
7.122
7.147
94,171
+0.03(+0.42%)
Sep 15, 2003
7.132
7.152
7.097
7.117
107,510
-0.05(-0.63%)
Sep 12, 2003
7.092
7.162
7.092
7.162
67,492
+0.03(+0.35%)
Sep 11, 2003
7.228
7.228
7.102
7.137
146,930
-0.08(-1.04%)
Sep 10, 2003
7.157
7.223
7.157
7.213
107,510
+0.07(+0.91%)
Sep 09, 2003
7.112
7.147
7.097
7.147
127,021
+0.03(+0.35%)
Sep 08, 2003
7.072
7.142
7.072
7.122
128,813
+0.03(+0.35%)
Sep 05, 2003
7.087
7.122
7.087
7.097
65,700
+0.02(+0.21%)
Sep 04, 2003
7.087
7.112
7.062
7.082
106,913
-0.01(-0.14%)
Sep 03, 2003
7.122
7.132
7.057
7.092
193,120
+0.00(+0.00%)
Sep 02, 2003
7.057
7.097
7.052
7.092
45,791
+0.02(+0.28%)
Aug 29, 2003
7.042
7.082
7.042
7.072
86,406
+0.04(+0.50%)
Aug 28, 2003
7.057
7.062
7.037
7.037
84,216
+0.00(+0.00%)
Aug 27, 2003
7.077
7.077
7.037
7.037
77,845
-0.04(-0.50%)
Aug 26, 2003
7.012
7.072
7.012
7.072
142,948
+0.05(+0.72%)
Aug 25, 2003
7.037
7.067
7.022
7.022
97,356
-0.02(-0.29%)
Aug 22, 2003
7.047
7.072
7.032
7.042
118,062
-0.03(-0.43%)
Aug 21, 2003
7.107
7.107
7.062
7.072
106,514
-0.02(-0.28%)
Aug 20, 2003
7.077
7.092
7.042
7.092
154,297
+0.06(+0.79%)
Aug 19, 2003
7.052
7.072
7.012
7.037
164,849
+0.02(+0.21%)
Aug 18, 2003
7.007
7.047
6.987
7.022
175,202
+0.02(+0.21%)
Aug 15, 2003
7.042
7.072
6.997
7.007
93,772
-0.02(-0.29%)
Aug 14, 2003
7.092
7.092
7.007
7.027
140,559
-0.05(-0.64%)
Aug 13, 2003
7.137
7.183
7.062
7.072
136,378
-0.13(-1.81%)
Aug 12, 2003
7.208
7.248
7.168
7.203
165,645
-0.04(-0.55%)
Aug 11, 2003
7.188
7.248
7.183
7.243
150,514
+0.06(+0.84%)
Aug 08, 2003
7.157
7.278
7.157
7.183
114,677
+0.00(+0.00%)
Aug 07, 2003
7.132
7.183
7.112
7.183
58,135
+0.05(+0.63%)
Aug 06, 2003
7.077
7.157
7.037
7.137
70,877
+0.05(+0.71%)
Aug 05, 2003
7.112
7.147
7.082
7.087
123,836
-0.05(-0.63%)
Aug 04, 2003
7.032
7.132
7.032
7.132
81,628
+0.08(+1.07%)
Aug 01, 2003
7.077
7.107
7.007
7.057
142,948
-0.02(-0.28%)
Jul 31, 2003
7.193
7.193
7.032
7.077
208,251
-0.11(-1.54%)
Jul 30, 2003
7.107
7.213
7.107
7.188
134,985
+0.02(+0.28%)
Jul 29, 2003
7.193
7.218
7.082
7.168
196,305
-0.05(-0.70%)
Jul 28, 2003
7.243
7.248
7.183
7.218
199,889
-0.06(-0.76%)
Jul 25, 2003
7.283
7.318
7.258
7.273
107,311
-0.03(-0.41%)
Jul 24, 2003
7.263
7.333
7.258
7.303
98,152
+0.02(+0.21%)
Jul 23, 2003
7.223
7.288
7.183
7.288
181,772
+0.06(+0.76%)
Jul 22, 2003
7.263
7.283
7.183
7.233
191,129
-0.07(-0.89%)
Jul 21, 2003
7.358
7.378
7.183
7.298
219,998
-0.06(-0.82%)
Jul 18, 2003
7.333
7.383
7.293
7.358
105,121
+0.06(+0.76%)
Jul 17, 2003
7.434
7.434
7.283
7.303
347,616
-0.14(-1.89%)
Jul 16, 2003
7.594
7.625
7.283
7.444
528,194
-0.19(-2.44%)
Jul 15, 2003
7.685
7.810
7.609
7.630
147,329
-0.08(-1.04%)
Jul 14, 2003
7.730
7.785
7.685
7.710
121,446
-0.01(-0.07%)
Jul 11, 2003
7.785
7.815
7.700
7.715
106,116
-0.05(-0.58%)
Jul 10, 2003
7.785
7.810
7.685
7.760
142,749
-0.04(-0.52%)
Jul 09, 2003
7.810
7.820
7.790
7.800
72,868
-0.02(-0.26%)
Jul 08, 2003
7.836
7.836
7.790
7.820
95,365
-0.01(-0.13%)
Jul 07, 2003
7.981
7.981
7.815
7.830
162,261
-0.07(-0.89%)
Jul 03, 2003
7.891
7.986
7.886
7.901
76,650
+0.06(+0.77%)
Jul 02, 2003
7.825
7.886
7.795
7.841
117,664
+0.01(+0.06%)
Jul 01, 2003
7.760
7.851
7.760
7.836
131,003
+0.09(+1.17%)
Jun 30, 2003
7.715
7.765
7.690
7.745
154,695
+0.00(+0.00%)
Jun 27, 2003
7.785
7.785
7.705
7.745
107,908
-0.02(-0.19%)
Jun 26, 2003
7.710
7.785
7.710
7.760
131,202
+0.05(+0.65%)
Jun 25, 2003
7.599
7.780
7.599
7.710
128,614
-0.02(-0.19%)
Jun 24, 2003
7.650
7.725
7.594
7.725
98,152
+0.04(+0.46%)
Jun 23, 2003
7.630
7.705
7.609
7.690
130,206
+0.08(+1.06%)
Jun 20, 2003
7.710
7.715
7.589
7.609
176,595
-0.10(-1.30%)
Jun 19, 2003
7.851
7.916
7.409
7.710
574,184
-0.18(-2.29%)
Jun 18, 2003
7.836
7.936
7.836
7.891
197,699
-0.10(-1.26%)
Jun 17, 2003
7.971
7.996
7.921
7.991
81,628
+0.03(+0.38%)
Jun 16, 2003
7.976
8.006
7.901
7.961
110,496
+0.01(+0.06%)
Jun 13, 2003
7.891
7.991
7.891
7.956
90,189
+0.05(+0.57%)
Jun 12, 2003
7.866
8.006
7.866
7.911
122,442
-0.11(-1.32%)
Jun 11, 2003
7.921
8.036
7.921
8.016
126,623
+0.06(+0.69%)
Jun 10, 2003
7.851
7.986
7.851
7.961
143,347
+0.06(+0.76%)
Jun 09, 2003
7.861
7.911
7.861
7.901
122,641
+0.03(+0.32%)
Jun 06, 2003
7.966
7.966
7.800
7.876
104,723
-0.07(-0.82%)
Jun 05, 2003
7.946
7.986
7.886
7.941
133,193
+0.01(+0.13%)
Jun 04, 2003
7.866
7.956
7.861
7.931
142,351
+0.10(+1.22%)
Jun 03, 2003
7.790
7.861
7.740
7.836
185,156
+0.06(+0.71%)
Jun 02, 2003
7.735
7.785
7.700
7.780
162,460
+0.02(+0.26%)
May 30, 2003
7.785
7.785
7.730
7.760
143,347
+0.02(+0.26%)
May 29, 2003
7.735
7.790
7.685
7.740
164,451
+0.02(+0.20%)
May 28, 2003
7.745
7.795
7.685
7.725
173,012
-0.04(-0.45%)
May 27, 2003
7.785
7.800
7.690
7.760
156,089
-0.03(-0.32%)
May 23, 2003
7.695
7.785
7.695
7.785
105,718
+0.10(+1.24%)
May 22, 2003
7.680
7.735
7.630
7.690
150,116
+0.02(+0.26%)
May 21, 2003
7.635
7.705
7.609
7.670
137,971
+0.06(+0.73%)
May 20, 2003
7.584
7.635
7.584
7.615
149,917
+0.01(+0.13%)
May 19, 2003
7.564
7.655
7.564
7.604
118,858
+0.02(+0.26%)
May 16, 2003
7.554
7.640
7.539
7.584
108,704
+0.03(+0.33%)
May 15, 2003
7.559
7.564
7.529
7.559
160,469
+0.03(+0.33%)
May 14, 2003
7.584
7.645
7.524
7.534
187,346
-0.11(-1.38%)
May 13, 2003
7.615
7.665
7.569
7.640
186,152
+0.03(+0.33%)
May 12, 2003
7.599
7.700
7.594
7.615
102,533
+0.04(+0.53%)
May 09, 2003
7.534
7.599
7.534
7.574
83,220
-0.02(-0.26%)
May 08, 2003
7.594
7.609
7.534
7.594
92,976
+0.04(+0.47%)
May 07, 2003
7.529
7.660
7.509
7.559
189,735
+0.03(+0.40%)
May 06, 2003
7.524
7.534
7.509
7.529
133,790
-0.01(-0.07%)
May 05, 2003
7.529
7.534
7.489
7.534
67,293
+0.03(+0.33%)
May 02, 2003
7.489
7.534
7.484
7.509
83,021
+0.00(+0.00%)
May 01, 2003
7.474
7.529
7.454
7.509
109,899
+0.04(+0.47%)
Apr 30, 2003
7.449
7.474
7.434
7.474
104,324
+0.01(+0.13%)
Apr 29, 2003
7.469
7.479
7.439
7.464
106,913
-0.02(-0.27%)
Apr 28, 2003
7.504
7.509
7.474
7.484
77,049
-0.01(-0.07%)
Apr 25, 2003
7.454
7.494
7.449
7.489
91,781
+0.02(+0.20%)
Apr 24, 2003
7.509
7.509
7.459
7.474
104,922
-0.03(-0.40%)
Apr 23, 2003
7.459
7.504
7.439
7.504
79,438
+0.05(+0.61%)
Apr 22, 2003
7.474
7.499
7.439
7.459
82,623
-0.03(-0.40%)
Apr 21, 2003
7.509
7.509
7.434
7.489
83,818
-0.02(-0.27%)
Apr 17, 2003
7.529
7.534
7.479
7.509
92,976
-0.01(-0.13%)
Apr 16, 2003
7.474
7.519
7.474
7.519
98,949
+0.02(+0.27%)
Apr 15, 2003
7.444
7.519
7.434
7.499
211,237
+0.04(+0.54%)
Apr 14, 2003
7.434
7.459
7.424
7.459
88,397
-0.01(-0.13%)
Apr 11, 2003
7.383
7.469
7.383
7.469
73,067
+0.06(+0.75%)
Apr 10, 2003
7.404
7.434
7.383
7.414
46,986
+0.03(+0.41%)
Apr 09, 2003
7.348
7.424
7.348
7.383
98,152
+0.01(+0.14%)
Apr 08, 2003
7.383
7.424
7.363
7.373
80,234
-0.01(-0.14%)
Apr 07, 2003
7.363
7.383
7.333
7.383
83,021
+0.00(+0.00%)
Apr 04, 2003
7.363
7.409
7.353
7.383
54,153
+0.05(+0.62%)
Apr 03, 2003
7.313
7.383
7.293
7.338
122,442
+0.03(+0.34%)
Apr 02, 2003
7.348
7.358
7.308
7.313
124,632
-0.04(-0.55%)
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.