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
Qualcomm, Inc.
(NQ:
QCOM
)
204.05
-0.75 (-0.37%)
Official Closing Price
Updated: 4:15 PM EDT, May 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 (%)
Mar 31, 2003
6.338
6.362
6.205
6.208
35,431,452
-0.26(-4.00%)
Mar 28, 2003
6.467
6.514
6.364
6.467
26,791,498
-0.02(-0.27%)
Mar 27, 2003
6.536
6.555
6.462
6.484
35,063,976
-0.14(-2.16%)
Mar 26, 2003
6.669
6.683
6.579
6.628
26,365,740
-0.06(-0.85%)
Mar 25, 2003
6.571
6.721
6.512
6.684
33,833,436
+0.11(+1.68%)
Mar 24, 2003
6.553
6.692
6.502
6.574
33,663,556
-0.19(-2.78%)
Mar 21, 2003
6.798
6.819
6.691
6.762
43,828,152
+0.10(+1.55%)
Mar 20, 2003
6.547
6.726
6.483
6.659
50,498,572
-0.09(-1.30%)
Mar 19, 2003
6.743
6.783
6.615
6.747
37,354,408
-0.02(-0.33%)
Mar 18, 2003
6.722
6.781
6.607
6.769
35,743,572
+0.04(+0.59%)
Mar 17, 2003
6.359
6.890
6.357
6.729
60,591,412
+0.27(+4.11%)
Mar 14, 2003
6.526
6.540
6.365
6.464
54,438,276
-0.04(-0.56%)
Mar 13, 2003
6.184
6.502
6.165
6.500
62,409,636
+0.44(+7.32%)
Mar 12, 2003
5.905
6.071
5.872
6.057
35,218,344
+0.10(+1.71%)
Mar 11, 2003
5.931
6.031
5.886
5.955
33,752,828
+0.05(+0.85%)
Mar 10, 2003
6.083
6.093
5.867
5.905
39,532,492
-0.16(-2.67%)
Mar 07, 2003
5.933
6.103
5.898
6.067
34,023,040
+0.03(+0.57%)
Mar 06, 2003
6.003
6.096
5.969
6.033
36,607,144
-0.09(-1.44%)
Mar 05, 2003
5.943
6.207
5.943
6.121
49,669,732
+0.18(+3.02%)
Mar 04, 2003
5.846
5.986
5.767
5.941
36,161,820
+0.08(+1.29%)
Mar 03, 2003
6.022
6.124
5.848
5.865
35,504,268
-0.10(-1.65%)
Feb 28, 2003
5.922
6.088
5.879
5.964
38,954,380
+0.06(+1.05%)
Feb 27, 2003
5.779
5.919
5.733
5.902
41,976,852
+0.13(+2.24%)
Feb 26, 2003
5.971
5.991
5.762
5.772
39,270,108
-0.22(-3.74%)
Feb 25, 2003
5.998
6.019
5.864
5.996
36,640,484
-0.07(-1.17%)
Feb 24, 2003
6.027
6.146
5.984
6.067
30,651,786
-0.01(-0.11%)
Feb 21, 2003
5.971
6.127
5.908
6.074
47,585,748
+0.09(+1.50%)
Feb 20, 2003
6.036
6.103
5.939
5.984
42,539,016
-0.14(-2.36%)
Feb 19, 2003
6.065
6.131
6.002
6.129
31,118,566
+0.03(+0.42%)
Feb 18, 2003
6.034
6.133
5.988
6.103
43,792,076
+0.12(+1.99%)
Feb 14, 2003
5.879
5.984
5.627
5.984
81,479,768
+0.14(+2.33%)
Feb 13, 2003
6.305
6.312
5.698
5.848
116,942,288
-0.46(-7.25%)
Feb 12, 2003
6.465
6.597
6.271
6.305
58,186,292
-0.19(-2.90%)
Feb 11, 2003
6.631
6.684
6.421
6.493
58,748,168
+0.01(+0.08%)
Feb 10, 2003
6.295
6.497
6.283
6.488
40,875,424
+0.24(+3.81%)
Feb 07, 2003
6.331
6.372
6.227
6.250
31,882,230
-0.06(-0.93%)
Feb 06, 2003
6.243
6.355
6.236
6.309
29,839,994
+0.05(+0.83%)
Feb 05, 2003
6.369
6.465
6.226
6.257
31,073,338
-0.06(-0.87%)
Feb 04, 2003
6.340
6.388
6.243
6.312
32,453,672
-0.13(-1.98%)
Feb 03, 2003
6.500
6.538
6.367
6.440
34,196,412
-0.06(-0.85%)
Jan 31, 2003
6.372
6.605
6.355
6.495
41,461,656
+0.02(+0.32%)
Jan 30, 2003
6.555
6.631
6.434
6.474
39,744,736
-0.08(-1.24%)
Jan 29, 2003
6.329
6.597
6.252
6.555
42,672,384
+0.16(+2.48%)
Jan 28, 2003
6.372
6.410
6.274
6.396
31,798,730
+0.12(+1.95%)
Jan 27, 2003
6.221
6.431
6.219
6.274
37,721,328
-0.07(-1.14%)
Jan 24, 2003
6.526
6.536
6.336
6.346
36,272,568
-0.19(-2.98%)
Jan 23, 2003
6.695
6.734
6.484
6.541
68,854,968
+0.21(+3.38%)
Jan 22, 2003
6.364
6.512
6.314
6.327
43,697,560
-0.05(-0.73%)
Jan 21, 2003
6.378
6.519
6.364
6.374
35,393,516
+0.03(+0.43%)
Jan 17, 2003
6.509
6.571
6.334
6.346
36,505,092
-0.27(-4.14%)
Jan 16, 2003
6.593
6.883
6.528
6.621
43,029,860
+0.00(+0.05%)
Jan 15, 2003
6.812
6.829
6.560
6.617
31,928,908
-0.16(-2.42%)
Jan 14, 2003
6.676
6.819
6.674
6.781
33,731,664
+0.11(+1.60%)
Jan 13, 2003
6.743
6.814
6.547
6.674
43,827,448
+0.04(+0.65%)
Jan 10, 2003
6.552
6.719
6.510
6.631
41,189,996
-0.04(-0.59%)
Jan 09, 2003
6.428
6.717
6.393
6.671
49,908,924
+0.36(+5.63%)
Jan 08, 2003
6.398
6.415
6.226
6.315
35,419,900
-0.11(-1.72%)
Jan 07, 2003
6.459
6.540
6.326
6.426
41,886,104
-0.02(-0.29%)
Jan 06, 2003
6.143
6.467
6.136
6.445
42,338,100
+0.29(+4.68%)
Jan 03, 2003
6.284
6.295
6.105
6.157
46,883,260
-0.25(-3.88%)
Jan 02, 2003
6.315
6.410
6.229
6.405
46,082,196
+0.13(+2.06%)
Dec 31, 2002
6.312
6.367
6.179
6.276
20,701,834
-0.07(-1.11%)
Dec 30, 2002
6.419
6.515
6.269
6.346
25,784,228
-0.08(-1.26%)
Dec 27, 2002
6.502
6.586
6.384
6.428
18,700,770
-0.14(-2.10%)
Dec 26, 2002
6.674
6.828
6.441
6.565
20,627,904
-0.07(-1.01%)
Dec 24, 2002
6.657
6.759
6.622
6.633
11,246,497
-0.09(-1.36%)
Dec 23, 2002
6.476
6.741
6.179
6.724
28,202,496
+0.23(+3.48%)
Dec 20, 2002
6.476
6.640
6.179
6.498
45,308,676
+0.01(+0.11%)
Dec 19, 2002
6.641
6.766
6.398
6.491
41,274,944
-0.12(-1.85%)
Dec 18, 2002
6.714
6.743
6.510
6.614
38,671,992
-0.21(-3.01%)
Dec 17, 2002
6.776
6.886
6.691
6.819
30,881,696
+0.03(+0.38%)
Dec 16, 2002
6.536
7.123
6.510
6.793
35,871,604
+0.31(+4.73%)
Dec 13, 2002
6.534
6.602
6.417
6.486
36,886,052
-0.16(-2.34%)
Dec 12, 2002
6.759
6.802
6.567
6.641
38,968,876
-0.18(-2.60%)
Dec 11, 2002
6.753
6.935
6.709
6.819
31,125,524
-0.01(-0.18%)
Dec 10, 2002
6.721
6.921
6.653
6.831
37,871,800
+0.07(+1.07%)
Dec 09, 2002
7.019
7.022
6.740
6.759
44,287,560
-0.39(-5.52%)
Dec 06, 2002
6.954
7.257
6.950
7.154
60,952,180
+0.33(+4.80%)
Dec 05, 2002
6.974
6.983
6.702
6.826
36,007,000
-0.07(-1.00%)
Dec 04, 2002
6.916
6.985
6.766
6.895
44,942,500
-0.14(-2.03%)
Dec 03, 2002
7.209
7.214
6.990
7.038
39,012,656
-0.32(-4.40%)
Dec 02, 2002
7.243
7.397
7.148
7.362
43,419,520
+0.25(+3.57%)
Nov 29, 2002
7.209
7.221
7.062
7.109
12,433,452
-0.08(-1.17%)
Nov 27, 2002
7.112
7.240
7.002
7.193
31,592,594
+0.24(+3.42%)
Nov 26, 2002
7.090
7.188
6.935
6.955
40,171,196
-0.27(-3.75%)
Nov 25, 2002
7.014
7.243
6.912
7.226
44,172,456
+0.21(+3.00%)
Nov 22, 2002
6.916
7.016
6.872
7.016
47,262,192
+0.01(+0.10%)
Nov 21, 2002
6.852
7.031
6.824
7.009
64,848,488
+0.26(+3.81%)
Nov 20, 2002
6.405
6.802
6.398
6.752
54,223,884
+0.37(+5.78%)
Nov 19, 2002
6.553
6.564
6.329
6.383
52,754,252
-0.24(-3.59%)
Nov 18, 2002
6.883
6.898
6.609
6.621
52,067,996
-0.18(-2.66%)
Nov 15, 2002
6.471
6.866
6.465
6.802
85,488,280
+0.21(+3.25%)
Nov 14, 2002
6.164
6.591
6.160
6.588
68,258,592
+0.53(+8.74%)
Nov 13, 2002
5.895
6.126
5.820
6.058
53,449,492
+0.11(+1.89%)
Nov 12, 2002
5.767
6.043
5.760
5.946
47,642,864
+0.26(+4.55%)
Nov 11, 2002
5.924
5.945
5.674
5.688
49,916,752
-0.31(-5.12%)
Nov 08, 2002
6.224
6.236
5.974
5.995
73,982,008
-0.03(-0.52%)
Nov 07, 2002
6.077
6.103
5.933
6.026
46,001,308
-0.16(-2.54%)
Nov 06, 2002
6.210
6.210
5.969
6.183
39,747,904
+0.04(+0.62%)
Nov 05, 2002
6.088
6.157
5.974
6.145
40,568,396
-0.01(-0.20%)
Nov 04, 2002
6.198
6.321
6.088
6.157
50,021,124
+0.01(+0.08%)
Nov 01, 2002
5.872
6.207
5.777
6.152
40,466,632
+0.20(+3.33%)
Oct 31, 2002
5.867
6.069
5.855
5.953
50,690,852
+0.14(+2.46%)
Oct 30, 2002
5.846
5.883
5.695
5.810
53,542,268
+0.00(+0.00%)
Oct 29, 2002
5.820
5.889
5.526
5.810
81,460,640
-0.31(-4.99%)
Oct 28, 2002
6.252
6.312
6.052
6.115
42,986,084
-0.18(-2.90%)
Oct 25, 2002
6.141
6.321
6.129
6.298
39,909,976
+0.19(+3.19%)
Oct 24, 2002
6.102
6.295
6.065
6.103
46,331,824
-0.19(-3.09%)
Oct 23, 2002
6.295
6.345
6.084
6.298
54,051,956
-0.08(-1.19%)
Oct 22, 2002
6.238
6.398
6.183
6.374
36,689,772
+0.01(+0.19%)
Oct 21, 2002
6.198
6.390
6.029
6.362
48,314,332
+0.12(+1.91%)
Oct 18, 2002
6.034
6.252
5.953
6.243
50,330,472
+0.04(+0.58%)
Oct 17, 2002
6.143
6.277
6.108
6.207
58,996,056
+0.32(+5.36%)
Oct 16, 2002
5.865
6.019
5.798
5.891
50,317,716
-0.20(-3.34%)
Oct 15, 2002
5.857
6.107
5.845
6.095
75,585,296
+0.45(+7.91%)
Oct 14, 2002
5.326
5.674
5.288
5.648
48,347,964
+0.24(+4.40%)
Oct 11, 2002
5.241
5.477
5.225
5.410
63,380,016
+0.25(+4.85%)
Oct 10, 2002
4.860
5.165
4.832
5.160
55,306,752
+0.35(+7.20%)
Oct 09, 2002
4.841
4.967
4.794
4.813
45,950,280
-0.14(-2.75%)
Oct 08, 2002
5.131
5.163
4.713
4.950
65,643,756
-0.14(-2.68%)
Oct 07, 2002
5.008
5.163
4.949
5.086
43,641,024
+0.04(+0.79%)
Oct 04, 2002
5.101
5.151
4.977
5.046
44,386,132
+0.03(+0.55%)
Oct 03, 2002
5.001
5.148
4.986
5.019
43,565,644
+0.05(+1.08%)
Oct 02, 2002
5.077
5.186
4.901
4.965
61,207,028
-0.17(-3.29%)
Oct 01, 2002
4.863
5.139
4.803
5.134
48,781,668
+0.37(+7.78%)
Sep 30, 2002
4.829
4.894
4.745
4.763
35,306,584
-0.17(-3.46%)
Sep 27, 2002
4.915
5.077
4.905
4.934
33,232,122
-0.03(-0.63%)
Sep 26, 2002
4.993
5.079
4.831
4.965
49,334,000
+0.08(+1.55%)
Sep 25, 2002
4.870
4.965
4.794
4.889
50,003,148
+0.14(+2.94%)
Sep 24, 2002
4.658
4.846
4.653
4.750
42,545,688
+0.02(+0.36%)
Sep 23, 2002
4.736
4.812
4.698
4.732
39,087,456
-0.11(-2.28%)
Sep 20, 2002
4.689
4.848
4.613
4.843
94,235,040
+0.41(+9.17%)
Sep 19, 2002
4.363
4.570
4.329
4.436
51,963,332
-0.05(-1.03%)
Sep 18, 2002
4.601
4.674
4.455
4.482
43,113,360
-0.17(-3.60%)
Sep 17, 2002
4.812
4.837
4.622
4.649
40,210,344
-0.06(-1.35%)
Sep 16, 2002
4.860
4.907
4.675
4.713
37,986,900
-0.22(-4.37%)
Sep 13, 2002
4.837
4.975
4.812
4.929
32,289,864
+0.07(+1.49%)
Sep 12, 2002
5.006
5.044
4.831
4.856
43,017,120
-0.18(-3.59%)
Sep 11, 2002
5.158
5.358
5.015
5.037
41,480,500
-0.06(-1.22%)
Sep 10, 2002
5.079
5.181
4.993
5.100
47,563,136
-0.05(-0.97%)
Sep 09, 2002
4.915
5.189
4.891
5.150
49,659,012
+0.24(+4.92%)
Sep 06, 2002
4.699
5.070
4.699
4.908
53,081,868
+0.29(+6.35%)
Sep 05, 2002
4.599
4.720
4.527
4.615
31,798,150
-0.06(-1.33%)
Sep 04, 2002
4.624
4.767
4.527
4.677
38,273,056
+0.04(+0.86%)
Sep 03, 2002
4.724
4.760
4.544
4.637
29,757,366
-0.14(-2.96%)
Aug 30, 2002
4.832
4.920
4.753
4.779
20,631,884
-0.12(-2.36%)
Aug 29, 2002
4.656
4.967
4.622
4.894
32,125,766
+0.18(+3.92%)
Aug 28, 2002
4.881
4.974
4.691
4.710
26,491,646
-0.22(-4.44%)
Aug 27, 2002
5.200
5.215
4.834
4.929
28,548,666
-0.23(-4.41%)
Aug 26, 2002
5.155
5.213
4.975
5.157
23,759,974
+0.07(+1.42%)
Aug 23, 2002
5.136
5.207
5.003
5.084
25,355,138
-0.13(-2.55%)
Aug 22, 2002
5.093
5.291
5.039
5.217
33,032,938
+0.18(+3.49%)
Aug 21, 2002
4.994
5.103
4.820
5.041
41,491,228
-0.01(-0.20%)
Aug 20, 2002
5.093
5.115
4.991
5.051
28,134,944
+0.03(+0.69%)
Aug 16, 2002
4.867
5.052
4.794
5.017
27,886,302
+0.11(+2.18%)
Aug 15, 2002
4.798
4.943
4.691
4.910
43,604,204
+0.12(+2.59%)
Aug 14, 2002
4.518
4.834
4.418
4.786
45,075,576
+0.25(+5.43%)
Aug 13, 2002
4.444
4.717
4.424
4.539
48,917,800
+0.09(+1.94%)
Aug 12, 2002
4.361
4.487
4.329
4.453
26,839,266
+0.14(+3.24%)
Aug 07, 2002
4.470
4.484
4.029
4.313
44,649,964
-0.03(-0.68%)
Aug 06, 2002
4.165
4.499
4.156
4.343
43,845,976
+0.25(+6.02%)
Aug 05, 2002
4.356
4.403
4.003
4.096
43,447,356
-0.31(-7.05%)
Aug 02, 2002
4.391
4.446
4.292
4.406
34,051,452
-0.01(-0.23%)
Aug 01, 2002
4.441
4.546
4.280
4.417
57,830,844
-0.32(-6.81%)
Jul 31, 2002
4.722
4.743
4.613
4.739
28,130,014
-0.02(-0.36%)
Jul 30, 2002
4.808
4.817
4.591
4.756
52,916,028
-0.09(-1.96%)
Jul 29, 2002
4.682
4.874
4.605
4.851
47,852,772
+0.37(+8.23%)
Jul 26, 2002
4.760
4.770
4.405
4.482
67,274,584
+0.06(+1.44%)
Jul 25, 2002
4.617
4.718
4.346
4.418
86,325,872
-0.60(-11.96%)
Jul 24, 2002
4.798
5.032
4.643
5.019
61,870,664
+0.19(+3.85%)
Jul 23, 2002
5.060
5.131
4.822
4.832
47,764,464
-0.25(-4.92%)
Jul 22, 2002
5.136
5.307
4.974
5.082
54,815,332
-0.09(-1.73%)
Jul 19, 2002
5.157
5.310
5.098
5.172
38,113,308
+0.00(+0.07%)
Jul 17, 2002
5.363
5.413
5.101
5.169
59,437,612
+0.32(+6.62%)
Jul 12, 2002
4.844
4.962
4.705
4.848
42,853,588
+0.03(+0.72%)
Jul 11, 2002
4.512
4.843
4.499
4.813
44,092,148
+0.26(+5.68%)
Jul 10, 2002
4.801
4.812
4.553
4.555
34,312,672
-0.19(-4.07%)
Jul 09, 2002
4.684
4.877
4.699
4.748
33,888,804
+0.06(+1.36%)
Jul 08, 2002
4.922
4.984
4.632
4.684
39,938,676
-0.24(-4.84%)
Jul 05, 2002
4.691
4.936
4.691
4.922
21,353,008
+0.37(+8.19%)
Jul 04, 2002
4.229
4.594
4.229
4.549
38,018,792
+0.00(+0.00%)
Jul 03, 2002
4.229
4.594
4.229
4.549
37,902,532
+0.27(+6.37%)
Jul 02, 2002
4.398
4.435
4.180
4.277
54,596,728
-0.28(-6.17%)
Jul 01, 2002
4.699
4.827
4.555
4.558
33,402,888
-0.18(-3.86%)
Jun 28, 2002
4.753
4.837
4.670
4.741
31,112,768
+0.01(+0.11%)
Jun 27, 2002
4.762
4.812
4.493
4.736
48,441,320
+0.07(+1.40%)
Jun 26, 2002
4.291
4.708
4.225
4.670
63,274,776
+0.12(+2.73%)
Jun 25, 2002
4.725
4.751
4.484
4.546
50,714,044
+0.04(+0.92%)
Jun 21, 2002
4.691
4.786
4.439
4.505
85,545,976
-0.04(-0.80%)
Jun 20, 2002
4.765
4.812
4.520
4.541
62,495,744
-0.31(-6.40%)
Jun 19, 2002
4.965
5.067
4.824
4.851
43,664,220
-0.13(-2.60%)
Jun 18, 2002
5.005
5.117
4.962
4.981
38,803,040
-0.06(-1.16%)
Jun 17, 2002
5.184
5.207
4.986
5.039
62,022,008
-0.12(-2.29%)
Jun 14, 2002
4.891
5.234
4.778
5.157
120,439,664
-0.53(-9.38%)
Jun 12, 2002
5.277
5.720
5.227
5.691
67,020,032
+0.29(+5.40%)
Jun 11, 2002
5.469
5.619
5.348
5.400
44,147,524
-0.03(-0.57%)
Jun 10, 2002
5.305
5.570
5.139
5.431
48,783,432
+0.11(+2.01%)
Jun 07, 2002
4.975
5.407
4.951
5.324
54,449,736
+0.02(+0.36%)
Jun 06, 2002
5.574
5.596
5.260
5.305
45,433,632
-0.36(-6.33%)
Jun 05, 2002
5.586
5.669
5.457
5.664
32,219,412
+0.21(+3.79%)
May 31, 2002
5.476
5.683
5.429
5.457
44,035,032
+0.04(+0.73%)
May 28, 2002
5.419
5.488
5.244
5.417
29,215,496
+0.07(+1.29%)
May 27, 2002
5.384
5.426
5.320
5.348
17,448,002
+0.00(+0.00%)
May 24, 2002
5.384
5.426
5.320
5.348
17,140,682
-0.11(-2.08%)
May 23, 2002
5.362
5.560
5.288
5.462
36,192,260
+0.05(+0.96%)
May 22, 2002
5.546
5.624
5.222
5.410
42,637,304
-0.22(-3.83%)
May 21, 2002
5.634
5.771
5.569
5.626
48,178,936
+0.13(+2.29%)
May 20, 2002
5.491
5.579
5.412
5.500
28,747,556
-0.10(-1.85%)
May 17, 2002
5.777
5.857
5.420
5.603
45,818,656
+0.03(+0.46%)
May 16, 2002
5.491
5.614
5.389
5.577
41,537,616
+0.05(+0.84%)
May 15, 2002
5.191
5.733
5.144
5.531
62,903,088
+0.24(+4.56%)
May 14, 2002
5.265
5.388
5.165
5.289
53,074,616
+0.27(+5.43%)
May 13, 2002
4.932
5.044
4.698
5.017
49,253,692
+0.39(+8.54%)
May 10, 2002
4.929
5.006
4.574
4.622
54,369,716
-0.27(-5.43%)
May 09, 2002
4.989
5.048
4.673
4.887
55,720,768
-0.19(-3.70%)
May 08, 2002
4.593
5.096
4.463
5.075
63,888,548
+0.80(+18.67%)
May 07, 2002
4.617
4.693
4.248
4.277
60,449,740
-0.28(-6.24%)
May 06, 2002
4.596
4.734
4.534
4.562
31,303,248
-0.07(-1.45%)
May 03, 2002
4.879
4.900
4.520
4.629
59,358,172
-0.27(-5.59%)
May 02, 2002
5.120
5.122
4.872
4.903
36,574,384
-0.23(-4.53%)
May 01, 2002
5.132
5.243
4.958
5.136
38,355,104
-0.07(-1.26%)
Apr 30, 2002
5.077
5.303
5.044
5.201
41,620,824
+0.16(+3.22%)
Apr 29, 2002
5.289
5.439
4.925
5.039
49,484,472
-0.25(-4.67%)
Apr 26, 2002
5.629
5.769
5.277
5.286
38,330,172
-0.30(-5.40%)
Apr 25, 2002
5.489
5.726
5.484
5.588
50,307,568
-0.15(-2.67%)
Apr 24, 2002
5.800
5.845
5.398
5.741
88,179,952
+0.18(+3.22%)
Apr 23, 2002
5.983
6.090
5.476
5.562
73,913,008
-0.48(-7.94%)
Apr 22, 2002
6.208
6.217
5.953
6.041
40,781,200
-0.38(-5.98%)
Apr 19, 2002
6.703
6.703
6.426
6.426
21,035,250
-0.20(-2.97%)
Apr 18, 2002
6.562
6.812
6.502
6.622
31,088,124
-0.24(-3.52%)
Apr 17, 2002
6.902
6.959
6.657
6.864
39,436,236
+0.03(+0.45%)
Apr 16, 2002
6.445
6.836
6.436
6.833
42,396,664
+0.59(+9.45%)
Apr 15, 2002
6.207
6.286
5.941
6.243
35,117,216
+0.08(+1.37%)
Apr 12, 2002
6.007
6.233
5.881
6.158
33,137,896
+0.18(+3.09%)
Apr 11, 2002
6.019
6.036
5.902
5.974
21,938,078
-0.11(-1.87%)
Apr 10, 2002
6.114
6.259
6.026
6.088
28,894,548
+0.05(+0.86%)
Apr 09, 2002
6.346
6.415
6.028
6.036
29,206,508
-0.19(-3.10%)
Apr 08, 2002
6.024
6.262
5.958
6.229
32,756,644
+0.04(+0.58%)
Apr 05, 2002
6.319
6.415
6.138
6.193
26,455,694
-0.12(-1.89%)
Apr 04, 2002
6.338
6.441
6.179
6.312
45,327,520
-0.18(-2.76%)
Apr 03, 2002
6.622
6.653
6.390
6.491
35,510,936
+0.06(+0.99%)
Apr 02, 2002
6.640
6.803
6.424
6.428
29,357,558
-0.36(-5.26%)
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.