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
Kforce Inc
(NQ:
KFRC
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 17, 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
6.717
7.180
6.717
7.090
119,111
+0.34(+5.09%)
Mar 30, 2004
6.852
7.016
6.725
6.747
74,897
-0.07(-1.09%)
Mar 29, 2004
6.501
6.829
6.501
6.822
111,742
+0.28(+4.22%)
Mar 26, 2004
6.650
6.702
6.531
6.546
192,400
-0.08(-1.24%)
Mar 25, 2004
6.590
6.665
6.426
6.628
62,704
-0.10(-1.55%)
Mar 24, 2004
6.538
6.814
6.538
6.732
184,763
-0.05(-0.77%)
Mar 23, 2004
6.605
6.822
6.605
6.784
169,087
+0.10(+1.56%)
Mar 22, 2004
6.665
6.717
6.516
6.680
99,148
+0.01(+0.11%)
Mar 19, 2004
6.605
6.710
6.605
6.672
152,741
-0.07(-1.11%)
Mar 18, 2004
6.740
6.896
6.560
6.747
183,022
-0.07(-1.09%)
Mar 17, 2004
6.896
6.911
6.717
6.822
100,086
+0.07(+1.11%)
Mar 16, 2004
7.023
7.075
6.710
6.747
161,718
-0.06(-0.88%)
Mar 15, 2004
7.165
7.202
6.807
6.807
380,380
-0.47(-6.46%)
Mar 12, 2004
7.546
7.695
6.934
7.277
1,253,152
-0.24(-3.18%)
Mar 11, 2004
7.464
7.695
7.464
7.516
174,849
-0.10(-1.27%)
Mar 10, 2004
7.650
7.732
7.493
7.613
185,031
-0.01(-0.10%)
Mar 09, 2004
7.374
7.687
7.374
7.620
371,403
+0.18(+2.41%)
Mar 08, 2004
7.531
7.538
7.426
7.441
257,919
-0.02(-0.30%)
Mar 05, 2004
7.441
7.531
7.210
7.464
317,408
+0.04(+0.51%)
Mar 04, 2004
7.311
7.456
7.165
7.426
58,818
+0.13(+1.83%)
Mar 03, 2004
7.292
7.381
7.180
7.292
87,491
+0.02(+0.31%)
Mar 02, 2004
7.605
7.605
7.217
7.270
119,915
-0.16(-2.21%)
Mar 01, 2004
7.501
7.538
7.180
7.434
87,625
+0.02(+0.30%)
Feb 27, 2004
6.658
7.426
6.658
7.411
330,538
+0.66(+9.72%)
Feb 26, 2004
6.717
6.829
6.643
6.755
105,445
-0.02(-0.33%)
Feb 25, 2004
6.777
6.964
6.755
6.777
118,039
+0.00(+0.00%)
Feb 24, 2004
7.202
7.202
6.777
6.777
161,718
-0.46(-6.30%)
Feb 23, 2004
7.329
7.359
7.128
7.232
162,254
-0.04(-0.62%)
Feb 20, 2004
7.426
7.426
7.240
7.277
123,935
-0.04(-0.51%)
Feb 19, 2004
7.486
7.538
7.284
7.314
116,432
-0.07(-0.91%)
Feb 18, 2004
7.740
7.762
7.359
7.381
273,863
-0.30(-3.88%)
Feb 17, 2004
7.732
7.911
7.613
7.679
77,576
-0.06(-0.78%)
Feb 13, 2004
7.911
8.016
7.695
7.740
61,230
-0.11(-1.43%)
Feb 12, 2004
8.046
8.210
7.852
7.852
70,609
-0.34(-4.19%)
Feb 11, 2004
8.180
8.210
7.874
8.195
187,979
+0.22(+2.81%)
Feb 10, 2004
8.068
8.135
7.949
7.971
48,100
-0.16(-2.02%)
Feb 09, 2004
7.874
8.165
7.799
8.135
155,689
+0.15(+1.87%)
Feb 06, 2004
7.993
8.016
7.777
7.986
95,530
+0.25(+3.28%)
Feb 05, 2004
7.486
8.195
7.486
7.732
420,843
-0.10(-1.33%)
Feb 04, 2004
6.829
7.837
6.755
7.837
443,620
+0.93(+13.51%)
Feb 03, 2004
7.337
7.352
6.725
6.904
138,539
-0.34(-4.74%)
Feb 02, 2004
7.635
7.635
7.173
7.247
123,533
-0.14(-1.92%)
Jan 30, 2004
7.046
7.648
6.934
7.389
230,720
+0.22(+3.12%)
Jan 29, 2004
7.464
7.493
6.613
7.165
311,512
-0.37(-4.95%)
Jan 28, 2004
7.829
7.829
7.426
7.538
105,847
-0.11(-1.46%)
Jan 27, 2004
7.882
7.889
7.650
7.650
97,674
-0.15(-1.91%)
Jan 26, 2004
7.807
7.889
7.546
7.799
140,951
-0.04(-0.48%)
Jan 23, 2004
7.523
7.874
7.508
7.837
166,676
+0.31(+4.17%)
Jan 22, 2004
7.799
7.837
7.516
7.523
135,055
-0.30(-3.82%)
Jan 21, 2004
7.725
7.837
7.426
7.822
123,265
+0.10(+1.26%)
Jan 20, 2004
7.762
7.837
7.367
7.725
394,314
-0.09(-1.14%)
Jan 16, 2004
8.202
8.202
7.777
7.814
391,367
-0.16(-1.98%)
Jan 15, 2004
7.979
8.135
7.911
7.971
114,863
-0.05(-0.65%)
Jan 14, 2004
7.762
8.202
7.710
8.023
331,679
+0.33(+4.27%)
Jan 13, 2004
7.665
7.710
7.538
7.695
175,135
+0.11(+1.48%)
Jan 12, 2004
7.643
7.762
7.523
7.583
267,028
-0.12(-1.55%)
Jan 09, 2004
7.464
7.725
7.464
7.702
181,011
+0.05(+0.68%)
Jan 08, 2004
7.173
7.717
7.173
7.650
229,210
+0.23(+3.12%)
Jan 07, 2004
7.755
7.799
7.143
7.419
383,361
-0.14(-1.88%)
Jan 06, 2004
7.643
7.725
7.471
7.561
424,327
+0.05(+0.70%)
Jan 05, 2004
7.419
7.650
7.404
7.508
492,927
+0.09(+1.21%)
Jan 02, 2004
7.202
7.456
6.956
7.419
363,498
+0.44(+6.31%)
Dec 31, 2003
6.523
7.061
6.523
6.978
948,874
+0.41(+6.25%)
Dec 30, 2003
6.269
6.568
6.269
6.568
307,457
+0.19(+2.92%)
Dec 29, 2003
6.329
6.381
6.329
6.381
214,319
+0.01(+0.23%)
Dec 26, 2003
6.352
6.410
6.344
6.366
87,959
-0.10(-1.50%)
Dec 24, 2003
6.284
6.493
6.284
6.463
129,736
+0.19(+2.97%)
Dec 23, 2003
6.233
6.344
6.225
6.277
106,044
-0.01(-0.12%)
Dec 22, 2003
6.337
6.620
6.195
6.284
342,373
-0.26(-3.99%)
Dec 19, 2003
6.210
6.546
6.120
6.546
347,858
+0.27(+4.27%)
Dec 18, 2003
6.148
6.322
5.993
6.278
136,425
+0.09(+1.46%)
Dec 17, 2003
5.963
6.187
5.963
6.187
47,581
+0.06(+0.97%)
Dec 16, 2003
5.963
6.143
5.963
6.128
272,453
+0.12(+1.99%)
Dec 15, 2003
6.068
6.075
5.971
6.008
84,929
+0.00(+0.00%)
Dec 12, 2003
5.896
6.075
5.896
6.008
74,659
+0.04(+0.63%)
Dec 11, 2003
6.150
6.150
5.934
5.971
74,897
-0.07(-1.23%)
Dec 10, 2003
5.934
6.120
5.934
6.045
145,572
+0.10(+1.63%)
Dec 09, 2003
5.784
5.986
5.784
5.948
333,867
-0.02(-0.37%)
Dec 08, 2003
5.747
5.971
5.672
5.971
300,378
+0.22(+3.90%)
Dec 05, 2003
5.613
5.747
5.560
5.747
120,550
+0.13(+2.39%)
Dec 04, 2003
5.993
6.001
5.598
5.613
649,310
-0.28(-4.81%)
Dec 03, 2003
6.441
6.516
5.896
5.896
545,502
-0.48(-7.59%)
Dec 02, 2003
6.098
6.493
5.986
6.381
72,597
+0.16(+2.51%)
Dec 01, 2003
6.157
6.404
6.068
6.225
98,751
-0.11(-1.77%)
Nov 28, 2003
6.269
6.381
6.172
6.337
8,959
-0.01(-0.12%)
Nov 26, 2003
6.322
6.374
6.277
6.344
22,845
+0.07(+1.19%)
Nov 25, 2003
6.210
6.404
6.113
6.269
129,294
+0.06(+0.96%)
Nov 24, 2003
5.986
6.277
5.971
6.210
197,934
+0.09(+1.46%)
Nov 21, 2003
6.101
6.366
5.866
6.120
81,337
+0.07(+1.23%)
Nov 20, 2003
6.277
6.374
6.045
6.045
48,420
-0.28(-4.48%)
Nov 19, 2003
6.098
6.516
6.087
6.329
134,921
+0.26(+4.31%)
Nov 18, 2003
5.971
6.068
5.851
6.068
85,883
+0.14(+2.39%)
Nov 17, 2003
5.642
5.971
5.642
5.926
187,312
+0.10(+1.66%)
Nov 14, 2003
5.605
5.978
5.486
5.829
133,823
-0.13(-2.25%)
Nov 13, 2003
5.792
5.971
5.441
5.963
200,938
-0.01(-0.11%)
Nov 12, 2003
6.120
6.314
5.829
5.970
88,568
-0.12(-1.97%)
Nov 11, 2003
6.202
6.531
6.008
6.090
24,520
-0.13(-2.04%)
Nov 10, 2003
6.240
6.605
6.128
6.217
154,784
-0.30(-4.58%)
Nov 07, 2003
6.374
6.538
6.359
6.516
191,626
+0.14(+2.22%)
Nov 06, 2003
6.538
6.568
6.165
6.374
136,643
-0.14(-2.08%)
Nov 05, 2003
6.381
6.643
6.232
6.509
124,980
-0.01(-0.22%)
Nov 04, 2003
6.463
6.680
6.389
6.523
123,687
-0.04(-0.68%)
Nov 03, 2003
6.568
6.717
6.165
6.568
114,140
+0.05(+0.80%)
Oct 31, 2003
6.157
6.531
6.023
6.516
167,975
+0.22(+3.56%)
Oct 30, 2003
6.120
6.292
6.165
6.292
74,629
+0.17(+2.80%)
Oct 29, 2003
5.814
6.120
5.695
6.120
138,129
+0.49(+8.74%)
Oct 28, 2003
5.866
5.896
5.613
5.628
111,916
-0.26(-4.42%)
Oct 27, 2003
6.001
6.060
5.739
5.889
30,816
-0.08(-1.38%)
Oct 24, 2003
5.896
5.986
5.859
5.971
78,380
+0.01(+0.13%)
Oct 23, 2003
5.613
5.971
5.613
5.963
40,329
+0.02(+0.38%)
Oct 22, 2003
5.732
5.941
5.672
5.941
42,606
+0.21(+3.65%)
Oct 21, 2003
5.822
5.829
5.523
5.732
83,070
-0.12(-2.04%)
Oct 20, 2003
5.851
6.001
5.829
5.851
267,307
-0.11(-1.88%)
Oct 17, 2003
6.027
6.120
5.896
5.963
112,278
-0.07(-1.10%)
Oct 16, 2003
6.016
6.016
6.016
6.030
9,512
-0.09(-1.48%)
Oct 15, 2003
6.120
6.120
5.978
6.120
26,716
+0.00(+0.00%)
Oct 14, 2003
6.038
6.120
6.023
6.120
14,704
+0.10(+1.61%)
Oct 13, 2003
5.934
6.307
5.934
6.023
39,544
+0.05(+0.88%)
Oct 10, 2003
6.060
6.090
5.971
5.971
23,447
-0.11(-1.84%)
Oct 09, 2003
6.045
6.098
5.978
6.083
20,253
+0.04(+0.62%)
Oct 08, 2003
6.120
6.120
5.971
6.045
35,344
+0.04(+0.62%)
Oct 07, 2003
5.948
6.120
5.934
6.008
68,566
-0.07(-1.09%)
Oct 06, 2003
6.583
6.583
6.001
6.075
92,168
-0.37(-5.69%)
Oct 03, 2003
6.023
6.590
6.023
6.441
266,817
+0.42(+6.94%)
Oct 02, 2003
6.172
6.329
5.837
6.023
91,993
-0.21(-3.35%)
Oct 01, 2003
5.889
6.307
5.889
6.232
117,726
+0.42(+7.19%)
Sep 30, 2003
5.620
6.075
5.620
5.814
138,807
+0.01(+0.26%)
Sep 29, 2003
6.090
6.090
5.672
5.799
70,676
-0.07(-1.27%)
Sep 26, 2003
5.732
6.045
5.725
5.874
531,112
-0.01(-0.25%)
Sep 25, 2003
6.083
6.083
5.784
5.889
279,715
-0.13(-2.11%)
Sep 24, 2003
6.001
6.232
5.971
6.016
189,995
+0.01(+0.25%)
Sep 23, 2003
6.075
6.075
5.963
6.001
131,290
-0.04(-0.74%)
Sep 22, 2003
6.359
6.359
5.941
6.045
147,101
-0.20(-3.23%)
Sep 19, 2003
6.419
6.478
6.090
6.247
237,620
-0.10(-1.53%)
Sep 18, 2003
6.232
6.419
6.157
6.344
301,153
+0.13(+2.04%)
Sep 17, 2003
5.971
6.225
5.792
6.217
255,962
+0.31(+5.18%)
Sep 16, 2003
5.754
6.060
5.433
5.911
120,951
+0.14(+2.46%)
Sep 15, 2003
6.008
6.120
5.672
5.769
221,341
-0.31(-5.15%)
Sep 12, 2003
5.941
6.135
5.941
6.083
175,251
+0.07(+1.24%)
Sep 11, 2003
5.859
6.031
5.613
6.008
579,078
+0.16(+2.81%)
Sep 10, 2003
5.792
6.008
5.784
5.844
480,198
-0.13(-2.12%)
Sep 09, 2003
5.896
6.001
5.866
5.971
184,495
+0.07(+1.27%)
Sep 08, 2003
5.710
5.971
5.710
5.896
520,259
+0.22(+3.95%)
Sep 05, 2003
5.411
5.762
5.404
5.672
297,444
+0.15(+2.70%)
Sep 04, 2003
5.254
5.598
5.225
5.523
319,953
+0.26(+4.96%)
Sep 03, 2003
5.135
5.411
4.926
5.262
269,709
+0.23(+4.60%)
Sep 02, 2003
5.045
5.120
4.926
5.030
143,898
-0.05(-1.03%)
Aug 29, 2003
5.187
5.187
5.045
5.083
85,883
-0.02(-0.44%)
Aug 28, 2003
4.933
5.225
4.933
5.105
86,017
+0.01(+0.15%)
Aug 27, 2003
5.053
5.336
4.956
5.098
139,343
-0.04(-0.73%)
Aug 26, 2003
5.187
5.217
5.053
5.135
227,236
+0.01(+0.29%)
Aug 25, 2003
5.001
5.336
5.001
5.120
128,490
-0.10(-2.00%)
Aug 22, 2003
5.113
5.284
5.113
5.225
204,593
+0.09(+1.74%)
Aug 21, 2003
5.225
5.299
5.038
5.135
338,711
-0.08(-1.57%)
Aug 20, 2003
5.225
5.225
5.053
5.217
197,760
-0.01(-0.14%)
Aug 19, 2003
4.896
5.225
4.896
5.225
121,523
+0.34(+6.87%)
Aug 18, 2003
4.851
5.068
4.777
4.889
250,282
+0.14(+2.99%)
Aug 15, 2003
4.777
4.851
4.739
4.747
28,940
+0.04(+0.79%)
Aug 14, 2003
4.702
4.814
4.672
4.710
28,538
-0.10(-2.02%)
Aug 13, 2003
4.732
4.844
4.635
4.807
22,375
-0.04(-0.77%)
Aug 12, 2003
4.598
4.844
4.598
4.844
39,659
+0.03(+0.62%)
Aug 11, 2003
4.590
4.859
4.590
4.814
216,920
+0.20(+4.37%)
Aug 08, 2003
4.904
5.001
4.590
4.612
218,527
+0.02(+0.49%)
Aug 07, 2003
4.814
4.971
4.524
4.590
265,824
-0.04(-0.81%)
Aug 06, 2003
4.478
4.777
4.478
4.627
101,559
+0.11(+2.48%)
Aug 05, 2003
4.702
4.829
4.478
4.515
332,950
-0.16(-3.51%)
Aug 04, 2003
4.889
4.889
4.665
4.680
77,710
-0.01(-0.32%)
Aug 01, 2003
5.180
5.180
4.627
4.695
206,132
-0.13(-2.78%)
Jul 31, 2003
4.083
5.411
4.083
4.829
1,544,969
+1.08(+28.88%)
Jul 30, 2003
4.501
4.501
3.553
3.747
79,452
-0.50(-11.78%)
Jul 29, 2003
4.142
4.247
4.075
4.247
93,386
+0.25(+6.36%)
Jul 28, 2003
3.792
4.023
3.724
3.993
291,951
+0.20(+5.32%)
Jul 25, 2003
3.747
3.844
3.724
3.792
84,945
+0.01(+0.20%)
Jul 24, 2003
3.792
3.874
3.739
3.784
118,843
+0.00(+0.00%)
Jul 23, 2003
3.739
3.784
3.657
3.784
147,918
+0.02(+0.42%)
Jul 22, 2003
3.612
3.799
3.612
3.768
113,216
-0.05(-1.19%)
Jul 21, 2003
4.090
4.090
3.777
3.814
120,183
-0.23(-5.72%)
Jul 18, 2003
4.068
4.217
4.030
4.045
132,778
-0.10(-2.34%)
Jul 17, 2003
4.329
4.329
4.060
4.142
124,069
-0.27(-6.09%)
Jul 16, 2003
4.396
4.455
4.217
4.411
80,122
+0.13(+3.14%)
Jul 15, 2003
4.404
4.404
4.209
4.277
288,065
-0.10(-2.39%)
Jul 14, 2003
4.232
4.404
4.127
4.381
748,568
+0.25(+6.16%)
Jul 11, 2003
3.971
4.292
3.844
4.127
128,758
+0.30(+7.79%)
Jul 10, 2003
3.799
3.963
3.799
3.829
118,977
-0.08(-2.10%)
Jul 09, 2003
4.030
4.068
3.799
3.911
157,699
-0.11(-2.78%)
Jul 08, 2003
3.844
4.030
3.754
4.023
132,242
+0.07(+1.89%)
Jul 07, 2003
3.956
4.060
3.829
3.948
189,185
+0.01(+0.38%)
Jul 03, 2003
3.911
4.015
3.806
3.933
114,020
+0.02(+0.57%)
Jul 02, 2003
3.859
3.956
3.605
3.911
165,738
+0.10(+2.54%)
Jul 01, 2003
3.620
3.993
3.605
3.814
200,306
+0.19(+5.14%)
Jun 30, 2003
3.583
3.806
3.583
3.627
848,654
+0.04(+1.25%)
Jun 27, 2003
3.597
3.844
3.545
3.583
195,616
-0.05(-1.44%)
Jun 26, 2003
3.694
3.724
3.597
3.635
110,536
-0.03(-0.81%)
Jun 25, 2003
3.665
3.702
3.657
3.665
82,802
-0.03(-0.83%)
Jun 24, 2003
3.695
3.732
3.665
3.695
189,587
-0.03(-0.78%)
Jun 23, 2003
3.694
3.971
3.396
3.724
189,855
-0.12(-3.11%)
Jun 20, 2003
3.821
3.993
3.740
3.844
182,352
-0.14(-3.56%)
Jun 19, 2003
3.747
4.023
3.747
3.986
396,994
+0.17(+4.50%)
Jun 18, 2003
3.575
3.956
3.508
3.814
539,285
+0.32(+9.19%)
Jun 17, 2003
3.418
3.553
3.403
3.493
356,397
+0.10(+3.06%)
Jun 16, 2003
3.135
3.433
3.082
3.389
371,939
+0.28(+9.16%)
Jun 13, 2003
3.172
3.179
3.075
3.105
420,977
-0.10(-3.03%)
Jun 12, 2003
3.038
3.209
2.784
3.202
543,305
+0.34(+12.01%)
Jun 11, 2003
2.739
2.911
2.724
2.859
284,983
+0.01(+0.53%)
Jun 10, 2003
2.732
2.844
2.635
2.844
98,746
+0.19(+7.32%)
Jun 09, 2003
2.762
2.762
2.650
2.650
106,651
-0.07(-2.47%)
Jun 06, 2003
2.620
2.873
2.620
2.717
134,519
+0.09(+3.41%)
Jun 05, 2003
2.650
2.694
2.620
2.627
184,227
-0.02(-0.85%)
Jun 04, 2003
2.836
2.836
2.650
2.650
165,470
-0.13(-4.54%)
Jun 03, 2003
2.911
2.948
2.687
2.776
128,490
-0.11(-3.90%)
Jun 02, 2003
2.866
2.985
2.866
2.888
114,154
+0.14(+5.16%)
May 30, 2003
2.605
2.881
2.605
2.747
412,804
+0.13(+4.84%)
May 29, 2003
2.635
2.642
2.605
2.620
328,528
+0.01(+0.29%)
May 28, 2003
2.627
2.650
2.605
2.612
40,865
-0.01(-0.57%)
May 27, 2003
2.590
2.627
2.590
2.627
51,717
+0.01(+0.57%)
May 23, 2003
2.672
2.672
2.553
2.612
11,120
+0.01(+0.57%)
May 22, 2003
2.590
2.650
2.523
2.597
94,458
-0.01(-0.57%)
May 21, 2003
2.582
2.650
2.582
2.612
46,224
+0.01(+0.57%)
May 20, 2003
2.612
2.627
2.582
2.597
57,077
+0.01(+0.58%)
May 19, 2003
2.650
2.650
2.582
2.582
82,936
-0.04(-1.70%)
May 16, 2003
2.590
2.672
2.590
2.627
64,714
+0.01(+0.57%)
May 15, 2003
2.545
2.650
2.538
2.612
100,889
+0.02(+0.86%)
May 14, 2003
2.694
2.694
2.515
2.590
52,253
-0.06(-2.25%)
May 13, 2003
2.597
2.679
2.597
2.650
120,451
+0.02(+0.85%)
May 12, 2003
2.612
2.724
2.433
2.627
450,186
+0.01(+0.28%)
May 09, 2003
2.747
2.747
2.523
2.620
154,349
-0.07(-2.77%)
May 08, 2003
2.911
2.956
2.612
2.694
110,536
-0.26(-8.75%)
May 07, 2003
2.859
2.985
2.859
2.953
123,265
-0.12(-3.98%)
May 06, 2003
3.247
3.247
2.903
3.075
194,142
-0.07(-2.22%)
May 05, 2003
3.194
3.306
3.135
3.145
206,335
-0.08(-2.47%)
May 02, 2003
3.172
3.269
3.068
3.224
76,906
+0.10(+3.32%)
May 01, 2003
2.985
3.336
2.933
3.121
308,431
+0.14(+4.52%)
Apr 30, 2003
2.538
2.985
2.276
2.985
114,422
+0.51(+20.85%)
Apr 29, 2003
2.411
2.612
2.314
2.470
71,145
+0.10(+4.42%)
Apr 28, 2003
2.306
2.500
2.164
2.366
78,514
+0.09(+3.93%)
Apr 25, 2003
2.306
2.314
2.187
2.276
82,802
+0.07(+3.39%)
Apr 24, 2003
2.202
2.276
2.090
2.202
150,463
+0.04(+2.08%)
Apr 23, 2003
2.052
2.202
2.008
2.157
65,518
+0.03(+1.44%)
Apr 22, 2003
1.978
2.127
1.978
2.126
99,282
+0.15(+7.51%)
Apr 21, 2003
1.978
2.127
1.970
1.978
24,787
-0.15(-7.02%)
Apr 17, 2003
2.112
2.127
1.814
2.127
86,017
+0.11(+5.56%)
Apr 16, 2003
2.082
2.082
1.769
2.015
66,322
-0.07(-3.23%)
Apr 15, 2003
1.955
2.082
1.911
2.082
90,171
+0.07(+3.72%)
Apr 14, 2003
2.030
2.082
1.873
2.008
35,639
-0.04(-1.79%)
Apr 11, 2003
2.023
2.112
2.023
2.044
236,615
+0.03(+1.44%)
Apr 10, 2003
2.105
2.105
2.015
2.015
35,639
+0.00(+0.00%)
Apr 09, 2003
2.202
2.202
2.015
2.015
90,305
-0.02(-1.10%)
Apr 08, 2003
2.105
2.112
2.038
2.038
50,377
-0.01(-0.73%)
Apr 07, 2003
2.082
2.120
2.023
2.052
188,649
+0.04(+1.85%)
Apr 04, 2003
2.045
2.105
2.015
2.015
70,207
-0.07(-3.57%)
Apr 03, 2003
2.090
2.202
2.015
2.090
154,751
+0.04(+1.82%)
Apr 02, 2003
2.030
2.075
1.963
2.052
126,882
+0.04(+1.85%)
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.