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
Ansys Inc
(NQ:
ANSS
)
317.10
+2.35 (+0.75%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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
2.491
2.507
2.469
2.484
200,000
-0.01(-0.30%)
Mar 30, 2004
2.436
2.515
2.431
2.491
243,600
+0.04(+1.45%)
Mar 29, 2004
2.450
2.465
2.406
2.456
182,000
+0.02(+0.72%)
Mar 26, 2004
2.475
2.481
2.426
2.438
200,400
-0.03(-1.22%)
Mar 25, 2004
2.348
2.471
2.348
2.468
326,400
+0.11(+4.47%)
Mar 24, 2004
2.346
2.403
2.288
2.362
290,400
-0.02(-0.84%)
Mar 23, 2004
2.360
2.422
2.336
2.382
307,200
+0.03(+1.33%)
Mar 22, 2004
2.450
2.450
2.341
2.351
238,800
-0.08(-3.37%)
Mar 19, 2004
2.471
2.521
2.426
2.433
259,200
-0.02(-0.69%)
Mar 18, 2004
2.456
2.470
2.376
2.450
230,400
-0.01(-0.53%)
Mar 17, 2004
2.375
2.473
2.375
2.463
174,000
+0.09(+3.66%)
Mar 16, 2004
2.366
2.429
2.334
2.376
332,400
-0.00(-0.21%)
Mar 15, 2004
2.422
2.422
2.366
2.381
474,800
-0.05(-2.06%)
Mar 12, 2004
2.378
2.447
2.378
2.431
318,800
+0.03(+1.28%)
Mar 11, 2004
2.397
2.436
2.382
2.401
249,200
+0.01(+0.60%)
Mar 10, 2004
2.472
2.509
2.386
2.386
154,000
-0.08(-3.19%)
Mar 09, 2004
2.516
2.520
2.451
2.465
272,400
-0.02(-0.75%)
Mar 08, 2004
2.513
2.534
2.484
2.484
244,000
-0.04(-1.49%)
Mar 05, 2004
2.487
2.531
2.487
2.521
385,200
+0.02(+0.85%)
Mar 04, 2004
2.484
2.515
2.472
2.500
223,200
+0.01(+0.42%)
Mar 03, 2004
2.484
2.507
2.464
2.490
235,600
+0.01(+0.33%)
Mar 02, 2004
2.525
2.525
2.468
2.481
428,000
-0.06(-2.36%)
Mar 01, 2004
2.500
2.541
2.494
2.541
336,400
+0.03(+1.35%)
Feb 27, 2004
2.511
2.525
2.483
2.507
430,800
-0.00(-0.13%)
Feb 26, 2004
2.528
2.528
2.486
2.511
401,200
+0.00(+0.10%)
Feb 25, 2004
2.485
2.528
2.482
2.508
212,400
+0.01(+0.43%)
Feb 24, 2004
2.444
2.514
2.421
2.498
610,800
+0.01(+0.53%)
Feb 23, 2004
2.530
2.530
2.474
2.484
876,000
-0.02(-0.62%)
Feb 20, 2004
2.456
2.516
2.424
2.500
304,400
+0.04(+1.60%)
Feb 19, 2004
2.510
2.548
2.456
2.461
344,400
-0.03(-1.01%)
Feb 18, 2004
2.480
2.519
2.480
2.486
451,200
+0.00(+0.08%)
Feb 17, 2004
2.417
2.517
2.417
2.484
382,000
+0.08(+3.22%)
Feb 13, 2004
2.425
2.456
2.344
2.406
404,800
+0.03(+1.24%)
Feb 12, 2004
2.612
2.626
2.371
2.377
363,200
-0.19(-7.48%)
Feb 11, 2004
2.638
2.638
2.566
2.569
333,600
-0.06(-2.27%)
Feb 10, 2004
2.567
2.629
2.567
2.629
297,600
+0.08(+3.19%)
Feb 09, 2004
2.484
2.563
2.484
2.547
247,200
+0.04(+1.47%)
Feb 06, 2004
2.369
2.511
2.362
2.511
290,000
+0.19(+8.22%)
Feb 05, 2004
2.394
2.406
2.304
2.320
330,400
-0.07(-3.03%)
Feb 04, 2004
2.469
2.475
2.357
2.393
348,400
-0.11(-4.30%)
Feb 03, 2004
2.378
2.500
2.378
2.500
248,400
+0.03(+1.34%)
Feb 02, 2004
2.371
2.467
2.326
2.467
328,400
+0.09(+3.98%)
Jan 30, 2004
2.475
2.487
2.372
2.373
396,400
-0.08(-3.16%)
Jan 29, 2004
2.572
2.593
2.438
2.450
351,600
-0.13(-5.18%)
Jan 28, 2004
2.659
2.734
2.579
2.584
222,400
-0.05(-1.90%)
Jan 27, 2004
2.666
2.712
2.628
2.634
240,000
-0.05(-2.00%)
Jan 26, 2004
2.755
2.756
2.668
2.688
352,800
-0.01(-0.21%)
Jan 23, 2004
2.750
2.750
2.657
2.693
216,000
-0.02(-0.67%)
Jan 22, 2004
2.775
2.780
2.711
2.711
161,600
-0.04(-1.59%)
Jan 21, 2004
2.774
2.786
2.700
2.755
133,200
+0.02(+0.85%)
Jan 20, 2004
2.703
2.753
2.680
2.732
184,400
+0.05(+2.03%)
Jan 16, 2004
2.778
2.778
2.677
2.678
164,000
-0.09(-3.26%)
Jan 15, 2004
2.777
2.777
2.675
2.768
142,120
-0.00(-0.12%)
Jan 14, 2004
2.732
2.777
2.732
2.771
117,840
+0.04(+1.33%)
Jan 13, 2004
2.781
2.784
2.686
2.735
185,736
-0.05(-1.66%)
Jan 12, 2004
2.661
2.784
2.661
2.781
268,096
+0.09(+3.25%)
Jan 09, 2004
2.715
2.749
2.664
2.694
344,288
-0.03(-1.17%)
Jan 08, 2004
2.652
2.742
2.614
2.726
291,740
+0.09(+3.34%)
Jan 07, 2004
2.547
2.651
2.542
2.638
370,588
+0.09(+3.56%)
Jan 06, 2004
2.547
2.605
2.514
2.547
245,600
+0.01(+0.54%)
Jan 05, 2004
2.496
2.556
2.495
2.533
250,000
+0.05(+1.99%)
Jan 02, 2004
2.471
2.562
2.471
2.484
150,000
+0.00(+0.10%)
Dec 31, 2003
2.561
2.561
2.474
2.481
322,800
-0.07(-2.74%)
Dec 30, 2003
2.546
2.551
2.513
2.551
160,004
+0.01(+0.27%)
Dec 29, 2003
2.547
2.547
2.516
2.544
206,336
+0.03(+1.19%)
Dec 26, 2003
2.502
2.551
2.502
2.514
153,724
-0.02(-0.86%)
Dec 24, 2003
2.534
2.541
2.519
2.536
222,644
-0.00(-0.20%)
Dec 23, 2003
2.480
2.557
2.480
2.541
270,688
+0.03(+1.02%)
Dec 22, 2003
2.561
2.561
2.469
2.516
367,036
-0.04(-1.71%)
Dec 19, 2003
2.527
2.560
2.465
2.559
214,844
+0.05(+1.87%)
Dec 18, 2003
2.463
2.531
2.442
2.513
108,748
+0.08(+3.29%)
Dec 17, 2003
2.474
2.489
2.405
2.433
108,820
-0.02(-0.64%)
Dec 16, 2003
2.469
2.473
2.375
2.448
220,020
-0.03(-1.09%)
Dec 15, 2003
2.544
2.569
2.471
2.475
519,696
-0.03(-1.15%)
Dec 12, 2003
2.494
2.506
2.468
2.504
164,580
+0.04(+1.55%)
Dec 11, 2003
2.384
2.519
2.384
2.466
244,800
+0.09(+3.63%)
Dec 10, 2003
2.435
2.453
2.364
2.379
282,548
-0.06(-2.38%)
Dec 09, 2003
2.401
2.447
2.356
2.438
683,844
+0.02(+0.83%)
Dec 08, 2003
2.422
2.423
2.384
2.417
215,972
+0.01(+0.29%)
Dec 05, 2003
2.472
2.472
2.401
2.411
183,372
-0.06(-2.48%)
Dec 04, 2003
2.421
2.481
2.396
2.472
278,616
+0.04(+1.72%)
Dec 03, 2003
2.527
2.546
2.396
2.430
270,016
-0.13(-5.17%)
Dec 02, 2003
2.592
2.597
2.529
2.562
248,232
-0.02(-0.70%)
Dec 01, 2003
2.422
2.596
2.399
2.581
520,176
+0.17(+7.05%)
Nov 28, 2003
2.465
2.465
2.406
2.411
62,916
-0.05(-1.86%)
Nov 26, 2003
2.483
2.483
2.429
2.456
171,776
-0.01(-0.51%)
Nov 25, 2003
2.473
2.484
2.409
2.469
378,752
-0.01(-0.30%)
Nov 24, 2003
2.417
2.482
2.406
2.476
348,976
+0.04(+1.69%)
Nov 21, 2003
2.362
2.438
2.407
2.435
345,876
+0.07(+3.07%)
Nov 20, 2003
2.397
2.397
2.362
2.362
240,048
-0.02(-0.97%)
Nov 19, 2003
2.375
2.414
2.375
2.386
130,020
+0.00(+0.05%)
Nov 18, 2003
2.317
2.439
2.317
2.384
136,716
+0.04(+1.65%)
Nov 17, 2003
2.416
2.421
2.328
2.346
122,860
-0.08(-3.25%)
Nov 14, 2003
2.471
2.473
2.421
2.424
194,796
-0.03(-1.17%)
Nov 13, 2003
2.455
2.459
2.411
2.453
256,992
+0.00(+0.00%)
Nov 12, 2003
2.430
2.456
2.376
2.453
215,948
+0.01(+0.46%)
Nov 11, 2003
2.538
2.541
2.438
2.442
346,968
-0.09(-3.63%)
Nov 10, 2003
2.515
2.556
2.456
2.534
266,836
+0.03(+1.20%)
Nov 07, 2003
2.500
2.516
2.483
2.504
278,628
+0.01(+0.20%)
Nov 06, 2003
2.482
2.499
2.428
2.499
178,556
+0.02(+1.01%)
Nov 05, 2003
2.353
2.513
2.307
2.474
759,620
+0.19(+8.26%)
Nov 04, 2003
2.336
2.346
2.271
2.285
436,616
-0.08(-3.20%)
Nov 03, 2003
2.236
2.377
2.236
2.361
223,440
+0.13(+5.98%)
Oct 31, 2003
2.223
2.272
2.220
2.228
366,572
-0.00(-0.17%)
Oct 30, 2003
2.259
2.272
2.221
2.231
436,404
-0.03(-1.25%)
Oct 29, 2003
2.259
2.266
2.245
2.259
215,524
+0.00(+0.00%)
Oct 28, 2003
2.226
2.270
2.222
2.259
586,528
+0.00(+0.00%)
Oct 27, 2003
2.213
2.296
2.213
2.259
217,600
+0.03(+1.26%)
Oct 24, 2003
2.263
2.286
2.217
2.231
400,400
-0.03(-1.52%)
Oct 23, 2003
2.381
2.384
2.259
2.266
282,400
-0.13(-5.60%)
Oct 22, 2003
2.419
2.437
2.384
2.400
178,800
-0.04(-1.54%)
Oct 21, 2003
2.491
2.500
2.394
2.438
239,836
-0.06(-2.33%)
Oct 20, 2003
2.487
2.499
2.366
2.496
238,660
-0.01(-0.55%)
Oct 17, 2003
2.518
2.561
2.500
2.509
425,900
+0.01(+0.35%)
Oct 16, 2003
2.462
2.507
2.460
2.501
218,564
+0.04(+1.55%)
Oct 15, 2003
2.491
2.494
2.396
2.462
240,152
-0.02(-0.71%)
Oct 14, 2003
2.415
2.480
2.405
2.480
168,432
+0.08(+3.55%)
Oct 13, 2003
2.375
2.422
2.366
2.395
153,444
+0.02(+0.92%)
Oct 10, 2003
2.397
2.437
2.345
2.373
152,184
-0.01(-0.63%)
Oct 09, 2003
2.391
2.438
2.378
2.388
336,840
-0.00(-0.13%)
Oct 08, 2003
2.356
2.406
2.344
2.391
188,052
+0.05(+2.00%)
Oct 07, 2003
2.389
2.389
2.334
2.344
247,256
-0.05(-1.91%)
Oct 06, 2003
2.153
2.406
2.153
2.390
427,776
+0.23(+10.49%)
Oct 03, 2003
2.252
2.271
2.133
2.163
565,208
-0.05(-2.45%)
Oct 02, 2003
2.268
2.269
2.214
2.217
221,684
-0.04(-1.91%)
Oct 01, 2003
2.216
2.274
2.216
2.261
238,536
+0.04(+1.77%)
Sep 30, 2003
2.284
2.288
2.215
2.221
288,368
-0.03(-1.36%)
Sep 29, 2003
2.235
2.287
2.214
2.252
311,832
+0.03(+1.18%)
Sep 26, 2003
2.284
2.337
2.225
2.226
285,544
-0.08(-3.39%)
Sep 25, 2003
2.401
2.405
2.281
2.304
298,572
-0.10(-4.28%)
Sep 24, 2003
2.500
2.502
2.411
2.407
312,176
-0.09(-3.73%)
Sep 23, 2003
2.386
2.500
2.386
2.500
408,828
+0.12(+4.90%)
Sep 22, 2003
2.376
2.401
2.341
2.383
174,740
+0.00(+0.05%)
Sep 19, 2003
2.406
2.408
2.372
2.382
206,704
-0.02(-0.94%)
Sep 18, 2003
2.372
2.404
2.359
2.404
213,968
+0.03(+1.24%)
Sep 17, 2003
2.379
2.379
2.353
2.375
176,520
+0.00(+0.00%)
Sep 16, 2003
2.362
2.378
2.338
2.375
469,700
+0.02(+1.06%)
Sep 15, 2003
2.372
2.416
2.344
2.350
243,600
-0.05(-1.96%)
Sep 12, 2003
2.406
2.406
2.331
2.397
162,400
-0.02(-0.90%)
Sep 11, 2003
2.356
2.424
2.338
2.419
334,800
+0.04(+1.84%)
Sep 10, 2003
2.376
2.406
2.366
2.375
325,600
-0.02(-0.91%)
Sep 09, 2003
2.374
2.406
2.374
2.397
122,800
-0.01(-0.29%)
Sep 08, 2003
2.344
2.415
2.344
2.404
312,000
+0.07(+3.03%)
Sep 05, 2003
2.410
2.396
2.328
2.333
247,232
-0.08(-3.19%)
Sep 04, 2003
2.359
2.419
2.359
2.410
303,200
+0.04(+1.50%)
Sep 03, 2003
2.261
2.375
2.237
2.374
308,000
+0.14(+6.44%)
Sep 02, 2003
2.188
2.240
2.181
2.231
270,400
+0.02(+0.96%)
Aug 29, 2003
2.229
2.272
2.209
2.209
162,000
-0.01(-0.56%)
Aug 28, 2003
2.204
2.224
2.181
2.222
237,200
+0.04(+1.75%)
Aug 27, 2003
2.187
2.206
2.181
2.184
271,600
-0.03(-1.16%)
Aug 26, 2003
2.312
2.312
2.188
2.209
528,400
-0.11(-4.75%)
Aug 25, 2003
2.331
2.334
2.264
2.320
229,600
+0.00(+0.04%)
Aug 22, 2003
2.360
2.365
2.306
2.319
339,600
-0.03(-1.28%)
Aug 21, 2003
2.305
2.350
2.303
2.349
275,200
+0.05(+2.01%)
Aug 20, 2003
2.212
2.312
2.212
2.303
453,200
+0.07(+2.91%)
Aug 19, 2003
2.175
2.269
2.169
2.237
652,000
+0.07(+3.41%)
Aug 18, 2003
2.150
2.171
2.111
2.164
351,600
+0.03(+1.23%)
Aug 15, 2003
2.107
2.153
2.084
2.138
147,200
+0.03(+1.21%)
Aug 14, 2003
2.125
2.136
2.099
2.112
163,200
-0.02(-1.05%)
Aug 13, 2003
2.122
2.136
2.091
2.134
297,600
+0.02(+0.89%)
Aug 12, 2003
2.087
2.121
2.070
2.116
231,600
+0.03(+1.56%)
Aug 11, 2003
2.066
2.100
2.066
2.083
77,600
+0.02(+0.85%)
Aug 08, 2003
2.081
2.100
2.059
2.066
157,200
-0.00(-0.09%)
Aug 07, 2003
2.086
2.096
2.062
2.067
250,800
-0.03(-1.55%)
Aug 06, 2003
2.083
2.115
2.062
2.100
255,200
+0.01(+0.30%)
Aug 05, 2003
2.093
2.125
2.093
2.094
215,600
-0.01(-0.45%)
Aug 04, 2003
2.096
2.125
2.034
2.103
322,000
-0.00(-0.21%)
Aug 01, 2003
2.095
2.127
2.054
2.107
239,200
-0.00(-0.06%)
Jul 31, 2003
2.041
2.125
2.016
2.109
373,600
+0.08(+3.72%)
Jul 30, 2003
2.047
2.047
2.019
2.033
352,400
-0.01(-0.46%)
Jul 29, 2003
2.076
2.097
2.038
2.042
376,400
-0.05(-2.45%)
Jul 28, 2003
2.051
2.094
2.022
2.094
395,600
+0.05(+2.38%)
Jul 25, 2003
2.096
2.107
2.016
2.045
180,800
-0.05(-2.47%)
Jul 24, 2003
2.105
2.109
2.086
2.097
265,200
+0.00(+0.03%)
Jul 23, 2003
2.000
2.096
2.000
2.096
260,800
+0.08(+3.87%)
Jul 22, 2003
1.992
2.024
1.990
2.018
210,800
+0.00(+0.12%)
Jul 21, 2003
2.023
2.024
1.990
2.016
192,000
-0.00(-0.22%)
Jul 18, 2003
1.994
2.038
1.988
2.020
285,600
+0.01(+0.38%)
Jul 17, 2003
2.116
2.119
2.006
2.013
338,800
-0.11(-5.24%)
Jul 16, 2003
2.121
2.139
2.120
2.124
232,800
-0.01(-0.41%)
Jul 15, 2003
2.102
2.146
2.084
2.132
461,600
+0.03(+1.55%)
Jul 14, 2003
2.091
2.125
2.089
2.100
264,800
+0.01(+0.60%)
Jul 11, 2003
2.078
2.097
2.062
2.087
264,520
+0.01(+0.57%)
Jul 10, 2003
2.146
2.147
2.074
2.076
298,800
-0.09(-3.93%)
Jul 09, 2003
2.156
2.161
2.135
2.161
850,400
+0.01(+0.38%)
Jul 08, 2003
2.116
2.156
2.084
2.152
818,400
+0.04(+1.80%)
Jul 07, 2003
2.027
2.114
2.021
2.114
740,000
+0.10(+4.74%)
Jul 03, 2003
2.031
2.031
1.987
2.019
125,600
-0.01(-0.31%)
Jul 02, 2003
1.994
2.031
1.985
2.025
350,628
+0.05(+2.43%)
Jul 01, 2003
1.997
1.997
1.941
1.977
342,000
+0.02(+0.83%)
Jun 30, 2003
1.965
1.994
1.938
1.961
374,800
+0.02(+1.13%)
Jun 27, 2003
1.930
1.966
1.919
1.939
448,800
+0.00(+0.19%)
Jun 26, 2003
1.958
1.966
1.927
1.935
367,200
-0.02(-1.05%)
Jun 25, 2003
1.931
1.966
1.898
1.956
639,600
+0.04(+2.26%)
Jun 24, 2003
1.948
1.956
1.852
1.913
885,200
-0.03(-1.70%)
Jun 23, 2003
1.959
1.990
1.938
1.946
1,273,200
+0.01(+0.58%)
Jun 20, 2003
1.884
1.943
1.869
1.934
1,188,400
+0.07(+3.51%)
Jun 19, 2003
1.817
1.913
1.817
1.869
1,808,000
+0.04(+2.36%)
Jun 18, 2003
1.797
1.831
1.764
1.826
180,000
+0.02(+1.11%)
Jun 17, 2003
1.820
1.833
1.784
1.806
224,400
-0.01(-0.38%)
Jun 16, 2003
1.746
1.814
1.746
1.812
262,400
+0.07(+4.05%)
Jun 13, 2003
1.725
1.772
1.725
1.742
168,800
+0.00(+0.18%)
Jun 12, 2003
1.751
1.769
1.725
1.739
201,600
-0.02(-1.35%)
Jun 11, 2003
1.701
1.768
1.701
1.762
294,000
+0.04(+2.55%)
Jun 10, 2003
1.746
1.746
1.703
1.719
274,400
-0.00(-0.25%)
Jun 09, 2003
1.769
1.769
1.714
1.723
132,400
-0.02(-1.04%)
Jun 06, 2003
1.759
1.782
1.741
1.741
236,400
-0.01(-0.46%)
Jun 05, 2003
1.756
1.766
1.745
1.749
206,000
-0.01(-0.57%)
Jun 04, 2003
1.768
1.778
1.749
1.759
382,000
-0.01(-0.85%)
Jun 03, 2003
1.754
1.776
1.752
1.774
266,800
+0.00(+0.00%)
Jun 02, 2003
1.798
1.806
1.756
1.774
383,200
-0.01(-0.70%)
May 30, 2003
1.765
1.808
1.765
1.787
603,600
+0.02(+1.24%)
May 29, 2003
1.728
1.779
1.724
1.765
368,400
+0.03(+2.02%)
May 28, 2003
1.719
1.730
1.704
1.730
273,600
+0.02(+1.43%)
May 27, 2003
1.651
1.722
1.639
1.706
530,800
+0.06(+3.49%)
May 23, 2003
1.649
1.650
1.581
1.648
716,400
+0.01(+0.46%)
May 22, 2003
1.617
1.659
1.609
1.641
444,800
+0.01(+0.73%)
May 21, 2003
1.604
1.635
1.594
1.629
268,000
-0.01(-0.65%)
May 20, 2003
1.653
1.656
1.571
1.639
715,600
-0.02(-1.21%)
May 19, 2003
1.738
1.744
1.643
1.659
818,400
-0.09(-5.01%)
May 16, 2003
1.758
1.781
1.746
1.747
400,400
-0.03(-1.62%)
May 15, 2003
1.756
1.801
1.756
1.776
634,400
+0.01(+0.32%)
May 14, 2003
1.799
1.799
1.749
1.770
838,000
-0.02(-1.05%)
May 13, 2003
1.822
1.844
1.784
1.789
492,800
-0.04(-2.45%)
May 12, 2003
1.765
1.850
1.762
1.834
1,096,400
+0.05(+2.84%)
May 09, 2003
1.781
1.788
1.753
1.783
851,200
+0.01(+0.28%)
May 08, 2003
1.766
1.795
1.750
1.778
551,600
-0.01(-0.52%)
May 07, 2003
1.788
1.797
1.778
1.788
696,400
-0.02(-1.31%)
May 06, 2003
1.810
1.828
1.761
1.811
878,800
+0.00(+0.03%)
May 05, 2003
1.728
1.828
1.728
1.811
1,584,400
+0.06(+3.35%)
May 02, 2003
1.656
1.755
1.642
1.752
675,200
+0.10(+5.93%)
Apr 30, 2003
1.625
1.670
1.614
1.654
206,800
+0.03(+1.73%)
Apr 29, 2003
1.643
1.643
1.613
1.626
391,600
-0.01(-0.46%)
Apr 28, 2003
1.616
1.643
1.613
1.633
377,600
+0.01(+0.54%)
Apr 25, 2003
1.667
1.677
1.620
1.624
270,000
-0.06(-3.74%)
Apr 24, 2003
1.634
1.719
1.634
1.688
532,000
+0.04(+2.31%)
Apr 23, 2003
1.607
1.653
1.607
1.649
420,000
+0.02(+1.50%)
Apr 22, 2003
1.604
1.647
1.603
1.625
350,400
+0.02(+1.17%)
Apr 21, 2003
1.608
1.616
1.606
1.606
452,000
-0.01(-0.35%)
Apr 17, 2003
1.641
1.647
1.586
1.612
484,000
-0.01(-0.65%)
Apr 16, 2003
1.619
1.669
1.613
1.623
632,400
+0.00(+0.19%)
Apr 15, 2003
1.557
1.619
1.557
1.619
436,400
+0.03(+2.01%)
Apr 14, 2003
1.553
1.589
1.553
1.587
373,200
+0.03(+1.88%)
Apr 11, 2003
1.569
1.581
1.553
1.558
259,200
-0.01(-0.80%)
Apr 10, 2003
1.563
1.578
1.561
1.571
124,000
+0.01(+0.44%)
Apr 09, 2003
1.540
1.569
1.540
1.564
399,200
+0.01(+0.77%)
Apr 08, 2003
1.558
1.561
1.538
1.552
297,600
-0.00(-0.24%)
Apr 07, 2003
1.525
1.562
1.525
1.556
236,400
+0.03(+2.01%)
Apr 04, 2003
1.540
1.555
1.512
1.525
241,600
-0.02(-1.25%)
Apr 03, 2003
1.554
1.558
1.536
1.544
280,800
-0.01(-0.68%)
Apr 02, 2003
1.504
1.561
1.496
1.555
400,000
+0.05(+3.54%)
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.