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
Pfsweb Inc
(NQ:
PFSW
)
7.490
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 23, 2023
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
2.624
2.686
2.594
2.670
51,736
+0.08(+2.96%)
Mar 30, 2004
2.594
2.640
2.486
2.594
25,086
+0.12(+4.97%)
Mar 29, 2004
2.594
2.640
2.456
2.471
106,274
-0.11(-4.17%)
Mar 26, 2004
2.486
2.686
2.486
2.578
53,821
+0.03(+1.20%)
Mar 25, 2004
2.640
2.640
2.517
2.548
29,256
-0.06(-2.35%)
Mar 24, 2004
2.686
2.686
2.532
2.609
35,642
-0.05(-1.73%)
Mar 23, 2004
2.594
2.655
2.548
2.655
23,392
+0.02(+0.58%)
Mar 22, 2004
2.594
2.640
2.532
2.640
47,631
+0.03(+1.18%)
Mar 19, 2004
2.686
2.686
2.578
2.609
36,749
-0.08(-2.91%)
Mar 18, 2004
2.686
2.762
2.686
2.687
33,296
-0.01(-0.51%)
Mar 17, 2004
2.532
2.793
2.517
2.701
65,485
+0.14(+5.39%)
Mar 16, 2004
2.517
2.640
2.517
2.563
22,219
+0.00(+0.00%)
Mar 15, 2004
2.670
2.670
2.517
2.563
18,570
-0.06(-2.34%)
Mar 12, 2004
2.578
2.640
2.517
2.624
19,287
+0.09(+3.64%)
Mar 11, 2004
2.532
2.609
2.502
2.532
61,966
-0.08(-3.23%)
Mar 10, 2004
2.762
2.762
2.609
2.617
83,990
-0.13(-4.75%)
Mar 09, 2004
2.762
2.778
2.686
2.747
35,707
-0.06(-2.19%)
Mar 08, 2004
2.885
2.962
2.762
2.808
37,466
-0.05(-1.61%)
Mar 05, 2004
2.839
2.931
2.762
2.855
75,389
+0.03(+1.09%)
Mar 04, 2004
2.732
2.901
2.609
2.824
100,540
+0.09(+3.37%)
Mar 03, 2004
2.701
2.732
2.624
2.732
35,316
+0.06(+2.30%)
Mar 02, 2004
2.686
2.747
2.640
2.670
48,739
+0.00(+0.00%)
Mar 01, 2004
2.609
2.778
2.609
2.670
25,737
-0.05(-1.69%)
Feb 27, 2004
2.824
2.824
2.640
2.716
23,913
-0.04(-1.56%)
Feb 26, 2004
2.762
2.778
2.609
2.759
23,587
+0.04(+1.58%)
Feb 25, 2004
2.770
2.855
2.548
2.716
88,225
+0.00(+0.00%)
Feb 24, 2004
2.855
2.870
2.440
2.716
243,435
-0.12(-4.32%)
Feb 23, 2004
2.609
2.916
2.609
2.839
132,794
+0.11(+3.93%)
Feb 20, 2004
2.686
2.796
2.594
2.732
60,011
+0.02(+0.56%)
Feb 19, 2004
3.008
3.008
2.701
2.716
101,387
-0.25(-8.29%)
Feb 18, 2004
2.993
3.023
2.901
2.962
55,124
-0.03(-1.03%)
Feb 17, 2004
3.054
3.054
2.993
2.993
62,552
-0.03(-1.02%)
Feb 13, 2004
3.069
3.069
2.916
3.023
48,804
-0.05(-1.50%)
Feb 12, 2004
2.993
3.100
2.916
3.069
65,289
+0.08(+2.56%)
Feb 11, 2004
2.931
2.993
2.686
2.993
75,910
+0.05(+1.56%)
Feb 10, 2004
2.977
3.100
2.947
2.947
60,858
-0.03(-1.03%)
Feb 09, 2004
2.916
3.131
2.885
2.977
147,651
+0.08(+2.65%)
Feb 06, 2004
2.824
2.947
2.762
2.901
36,228
+0.06(+2.16%)
Feb 05, 2004
2.686
2.947
2.640
2.839
95,002
+0.11(+3.93%)
Feb 04, 2004
2.701
2.762
2.609
2.732
85,489
-0.06(-2.09%)
Feb 03, 2004
2.793
2.824
2.701
2.790
78,777
-0.09(-3.19%)
Feb 02, 2004
2.870
2.901
2.701
2.882
108,816
-0.00(-0.11%)
Jan 30, 2004
2.901
3.115
2.778
2.885
163,354
-0.17(-5.53%)
Jan 29, 2004
3.085
3.269
2.947
3.054
189,027
-0.02(-0.50%)
Jan 28, 2004
3.100
3.300
3.039
3.069
291,848
+0.00(+0.00%)
Jan 27, 2004
2.931
3.238
2.931
3.069
398,319
+0.14(+4.71%)
Jan 26, 2004
3.039
3.054
2.931
2.931
66,006
-0.03(-1.04%)
Jan 23, 2004
3.008
3.023
2.916
2.962
215,938
+0.05(+1.58%)
Jan 22, 2004
2.885
3.008
2.885
2.916
78,191
-0.03(-1.04%)
Jan 21, 2004
2.916
3.023
2.916
2.947
52,779
-0.00(-0.05%)
Jan 20, 2004
3.069
3.069
2.893
2.948
133,902
+0.00(+0.10%)
Jan 16, 2004
2.916
3.161
2.885
2.945
276,731
+0.03(+1.00%)
Jan 15, 2004
2.778
2.947
2.670
2.916
62,816
+0.03(+1.06%)
Jan 14, 2004
2.916
2.916
2.762
2.885
96,117
+0.08(+2.73%)
Jan 13, 2004
2.578
2.901
2.502
2.808
144,198
+0.18(+7.02%)
Jan 12, 2004
2.732
2.808
2.471
2.624
124,296
-0.15(-5.52%)
Jan 09, 2004
2.716
2.839
2.701
2.778
128,344
-0.03(-1.09%)
Jan 08, 2004
3.008
3.008
2.701
2.808
125,804
-0.05(-1.61%)
Jan 07, 2004
3.023
3.023
2.824
2.855
150,086
-0.17(-5.58%)
Jan 06, 2004
2.686
3.023
2.686
3.023
189,613
+0.33(+12.44%)
Jan 05, 2004
2.855
2.916
2.655
2.689
278,556
+0.00(+0.11%)
Jan 02, 2004
2.578
2.808
2.471
2.686
357,659
+0.23(+9.37%)
Dec 31, 2003
2.225
2.624
2.225
2.456
396,038
+0.23(+10.35%)
Dec 30, 2003
2.164
2.271
2.118
2.225
139,644
+0.05(+2.11%)
Dec 29, 2003
2.210
2.241
2.118
2.179
174,198
-0.02(-0.70%)
Dec 26, 2003
2.302
2.302
2.149
2.195
79,114
+0.02(+0.70%)
Dec 24, 2003
2.149
2.225
2.133
2.179
84,720
-0.02(-0.70%)
Dec 23, 2003
2.118
2.225
2.103
2.195
82,555
+0.06(+2.88%)
Dec 22, 2003
2.179
2.241
2.118
2.133
128,951
-0.08(-3.47%)
Dec 19, 2003
2.179
2.287
2.149
2.210
99,483
-0.02(-0.69%)
Dec 18, 2003
2.225
2.317
2.149
2.225
163,624
+0.06(+2.84%)
Dec 17, 2003
2.118
2.210
2.118
2.164
50,465
-0.02(-0.70%)
Dec 16, 2003
2.225
2.241
2.103
2.179
133,770
+0.00(+0.00%)
Dec 15, 2003
2.287
2.379
2.179
2.179
144,866
-0.09(-4.05%)
Dec 12, 2003
2.103
2.287
2.103
2.271
151,414
+0.15(+7.25%)
Dec 11, 2003
2.179
2.271
2.118
2.118
123,802
-0.06(-2.82%)
Dec 10, 2003
2.317
2.317
2.164
2.179
111,724
-0.14(-5.96%)
Dec 09, 2003
2.379
2.425
2.256
2.317
144,030
+0.00(+0.00%)
Dec 08, 2003
2.363
2.440
2.256
2.317
165,817
-0.03(-1.31%)
Dec 05, 2003
2.457
2.457
2.394
2.348
49,498
-0.09(-3.77%)
Dec 04, 2003
2.566
2.609
2.394
2.440
46,215
-0.11(-4.22%)
Dec 03, 2003
2.502
2.609
2.471
2.548
81,388
+0.05(+1.84%)
Dec 02, 2003
2.486
2.640
2.471
2.502
114,744
-0.18(-6.86%)
Dec 01, 2003
2.456
2.686
2.440
2.686
154,990
+0.26(+10.76%)
Nov 28, 2003
2.409
2.502
2.302
2.425
118,579
+0.03(+1.28%)
Nov 26, 2003
2.670
2.716
2.379
2.394
252,131
-0.25(-9.30%)
Nov 25, 2003
2.409
2.670
2.287
2.640
253,224
+0.32(+13.91%)
Nov 24, 2003
2.425
2.456
2.241
2.317
140,732
-0.02(-0.66%)
Nov 21, 2003
2.456
2.456
2.333
2.333
58,395
-0.12(-5.00%)
Nov 20, 2003
2.302
2.486
2.103
2.456
117,853
+0.02(+0.63%)
Nov 19, 2003
2.505
2.548
2.302
2.440
172,696
-0.06(-2.45%)
Nov 18, 2003
2.563
2.640
2.409
2.502
128,060
+0.00(+0.00%)
Nov 17, 2003
2.532
2.594
2.333
2.502
238,727
-0.06(-2.40%)
Nov 14, 2003
2.578
2.762
2.471
2.563
304,480
-0.06(-2.34%)
Nov 13, 2003
2.686
2.716
2.578
2.624
260,004
-0.09(-3.39%)
Nov 12, 2003
2.655
2.901
2.471
2.716
992,470
-0.06(-2.21%)
Nov 11, 2003
3.300
3.300
2.732
2.778
1,210,580
-1.06(-27.60%)
Nov 07, 2003
3.791
3.837
3.683
3.837
153,122
+0.12(+3.31%)
Nov 06, 2003
3.838
3.838
3.683
3.714
113,789
-0.20(-5.10%)
Nov 05, 2003
3.852
3.913
3.745
3.913
221,535
+0.11(+2.82%)
Nov 04, 2003
4.082
4.082
3.683
3.806
234,427
-0.11(-2.75%)
Nov 03, 2003
4.159
4.405
3.867
3.913
309,739
-0.23(-5.56%)
Oct 31, 2003
3.545
4.159
3.545
4.144
346,871
+0.60(+16.88%)
Oct 30, 2003
3.683
3.806
3.622
3.545
198,231
-0.14(-3.75%)
Oct 29, 2003
3.867
3.867
3.576
3.683
261,738
-0.17(-4.38%)
Oct 28, 2003
3.944
4.095
3.837
3.852
92,603
-0.08(-1.95%)
Oct 27, 2003
3.576
4.067
3.576
3.929
293,151
+0.35(+9.87%)
Oct 24, 2003
3.653
3.821
3.453
3.576
283,312
-0.11(-2.92%)
Oct 23, 2003
3.775
4.021
3.622
3.683
448,231
-0.54(-12.73%)
Oct 22, 2003
4.466
4.466
4.144
4.220
107,447
-0.20(-4.51%)
Oct 21, 2003
4.297
4.527
4.297
4.420
146,250
+0.14(+3.23%)
Oct 20, 2003
4.144
4.328
4.128
4.282
116,566
+0.06(+1.45%)
Oct 17, 2003
4.466
4.589
4.144
4.220
135,221
-0.25(-5.50%)
Oct 16, 2003
4.159
4.512
4.174
4.466
135,999
+0.31(+7.38%)
Oct 15, 2003
4.451
4.589
4.082
4.159
239,864
-0.29(-6.55%)
Oct 14, 2003
4.758
4.758
4.359
4.451
287,217
-0.29(-6.12%)
Oct 13, 2003
4.819
4.988
4.619
4.741
329,906
+0.14(+2.97%)
Oct 10, 2003
4.297
4.819
4.297
4.604
807,499
+0.34(+7.91%)
Oct 09, 2003
3.576
4.297
3.576
4.266
1,029,512
+0.74(+20.87%)
Oct 08, 2003
3.484
3.653
3.453
3.530
125,871
+0.06(+1.77%)
Oct 07, 2003
3.407
3.637
3.315
3.468
191,014
+0.08(+2.26%)
Oct 06, 2003
3.269
3.422
3.269
3.392
99,410
+0.12(+3.76%)
Oct 03, 2003
3.453
3.622
3.238
3.269
212,081
-0.14(-4.05%)
Oct 02, 2003
3.637
3.668
3.361
3.407
151,692
-0.15(-4.31%)
Oct 01, 2003
3.238
3.637
3.238
3.561
204,724
+0.28(+8.41%)
Sep 30, 2003
3.499
3.499
3.100
3.284
150,648
-0.21(-6.14%)
Sep 29, 2003
3.346
3.561
3.330
3.499
171,449
+0.18(+5.56%)
Sep 26, 2003
3.499
3.668
3.300
3.315
155,782
-0.20(-5.68%)
Sep 25, 2003
3.760
3.760
3.300
3.514
218,674
-0.25(-6.53%)
Sep 24, 2003
3.791
3.929
3.561
3.760
156,659
-0.03(-0.81%)
Sep 23, 2003
3.545
3.867
3.530
3.791
269,723
+0.29(+8.33%)
Sep 22, 2003
3.714
3.760
3.468
3.499
287,313
-0.29(-7.69%)
Sep 19, 2003
3.913
4.098
3.683
3.791
195,412
-0.12(-3.14%)
Sep 18, 2003
4.082
4.190
3.714
3.913
440,545
-0.17(-4.14%)
Sep 17, 2003
4.098
4.374
4.021
4.082
650,941
+0.00(+0.00%)
Sep 16, 2003
3.668
4.389
3.453
4.082
917,756
+0.60(+17.18%)
Sep 15, 2003
3.622
3.791
3.269
3.484
300,319
-0.11(-2.99%)
Sep 12, 2003
3.453
3.745
3.300
3.591
287,157
+0.25(+7.34%)
Sep 11, 2003
3.177
3.514
2.977
3.346
264,807
+0.25(+7.92%)
Sep 10, 2003
3.300
3.300
2.916
3.100
435,655
-0.18(-5.61%)
Sep 09, 2003
3.514
3.883
3.085
3.284
1,667,884
+0.06(+1.90%)
Sep 08, 2003
2.409
3.284
2.394
3.223
1,706,328
+0.86(+36.36%)
Sep 05, 2003
2.302
2.517
2.302
2.363
239,134
+0.09(+4.05%)
Sep 04, 2003
2.072
2.287
2.072
2.271
157,099
+0.20(+9.63%)
Sep 03, 2003
2.241
2.241
2.072
2.072
217,176
-0.15(-6.90%)
Sep 02, 2003
2.225
2.333
2.087
2.225
108,946
+0.05(+2.11%)
Aug 29, 2003
2.087
2.210
2.072
2.179
170,652
+0.09(+4.49%)
Aug 28, 2003
2.241
2.256
2.041
2.086
206,099
-0.19(-8.18%)
Aug 27, 2003
2.379
2.394
2.225
2.271
115,853
-0.11(-4.52%)
Aug 26, 2003
2.363
2.394
2.287
2.379
48,739
-0.08(-3.13%)
Aug 25, 2003
2.517
2.532
2.363
2.456
117,351
+0.00(+0.00%)
Aug 22, 2003
2.517
2.640
2.317
2.456
170,847
+0.00(+0.00%)
Aug 21, 2003
2.118
2.502
2.087
2.456
258,617
+0.27(+12.52%)
Aug 20, 2003
2.287
2.302
2.133
2.182
179,904
-0.12(-5.20%)
Aug 19, 2003
2.425
2.502
2.179
2.302
246,237
-0.20(-7.98%)
Aug 18, 2003
2.517
2.686
2.333
2.502
409,461
+0.02(+0.62%)
Aug 15, 2003
2.379
2.701
2.241
2.486
587,737
+0.20(+8.72%)
Aug 14, 2003
1.934
2.456
1.888
2.287
1,424,253
+0.49(+27.35%)
Aug 13, 2003
1.796
1.811
1.765
1.796
56,884
+0.02(+0.86%)
Aug 12, 2003
1.797
1.811
1.734
1.780
40,724
-0.03(-1.69%)
Aug 11, 2003
1.842
1.857
1.765
1.811
29,126
-0.01(-0.42%)
Aug 08, 2003
1.796
1.826
1.704
1.819
76,888
+0.07(+3.95%)
Aug 07, 2003
1.688
1.750
1.688
1.750
33,231
+0.11(+6.54%)
Aug 06, 2003
1.611
1.704
1.611
1.642
44,634
-0.02(-0.93%)
Aug 05, 2003
1.704
1.719
1.627
1.657
52,974
-0.06(-3.57%)
Aug 04, 2003
1.780
1.811
1.627
1.719
43,917
-0.02(-0.89%)
Aug 01, 2003
1.780
1.780
1.657
1.734
78,321
-0.11(-5.83%)
Jul 31, 2003
1.857
1.857
1.565
1.842
173,519
-0.02(-0.83%)
Jul 30, 2003
1.581
1.857
1.475
1.857
252,101
+0.29(+18.63%)
Jul 29, 2003
1.458
1.565
1.381
1.565
115,788
+0.12(+8.51%)
Jul 28, 2003
1.427
1.458
1.381
1.443
74,802
+0.00(+0.00%)
Jul 25, 2003
1.197
1.443
1.197
1.443
53,691
+0.15(+11.90%)
Jul 24, 2003
1.304
1.381
1.197
1.289
60,793
+0.03(+2.44%)
Jul 23, 2003
1.136
1.304
1.120
1.258
53,039
+0.11(+9.33%)
Jul 22, 2003
1.151
1.182
1.120
1.151
16,876
+0.00(+0.00%)
Jul 21, 2003
1.136
1.228
1.120
1.151
20,981
+0.02(+1.35%)
Jul 18, 2003
1.212
1.212
1.136
1.136
67,439
-0.02(-1.33%)
Jul 17, 2003
1.243
1.243
1.151
1.151
12,640
-0.08(-6.25%)
Jul 16, 2003
1.228
1.258
1.151
1.228
54,017
+0.05(+3.90%)
Jul 15, 2003
1.243
1.289
1.182
1.182
53,430
-0.05(-3.75%)
Jul 14, 2003
1.197
1.258
1.166
1.228
81,514
+0.02(+1.27%)
Jul 11, 2003
1.228
1.243
1.182
1.212
53,039
-0.02(-1.25%)
Jul 10, 2003
1.274
1.274
1.228
1.228
2,997
-0.03(-2.44%)
Jul 09, 2003
1.320
1.335
1.212
1.258
58,056
-0.06(-4.65%)
Jul 08, 2003
1.258
1.412
1.212
1.320
142,503
+0.06(+4.88%)
Jul 07, 2003
1.074
1.304
0.9362
1.258
173,258
+0.18(+17.14%)
Jul 03, 2003
0.9515
1.074
0.9055
1.074
264,286
+0.09(+9.38%)
Jul 02, 2003
0.9669
0.9822
0.9669
0.9822
3,648
+0.00(+0.00%)
Jul 01, 2003
0.9669
0.9822
0.9055
0.9822
22,870
+0.00(+0.00%)
Jun 30, 2003
0.9362
1.013
0.9362
0.9822
10,555
+0.03(+3.23%)
Jun 27, 2003
0.9362
0.9362
0.9208
0.9515
2,541
+0.02(+1.64%)
Jun 26, 2003
0.9669
0.9669
0.9254
0.9362
5,734
-0.03(-3.17%)
Jun 25, 2003
0.9208
0.9822
0.9208
0.9669
7,884
-0.02(-1.56%)
Jun 24, 2003
0.9976
0.9976
0.9515
0.9822
42,418
-0.03(-3.03%)
Jun 23, 2003
1.028
1.059
0.9822
1.013
9,904
+0.02(+1.54%)
Jun 20, 2003
1.044
1.044
0.9669
0.9976
15,964
-0.06(-5.80%)
Jun 19, 2003
1.136
1.136
1.028
1.059
33,882
-0.02(-1.43%)
Jun 18, 2003
1.120
1.120
0.9976
1.074
11,859
-0.05(-4.11%)
Jun 17, 2003
1.013
1.136
1.013
1.120
53,626
+0.10(+9.94%)
Jun 16, 2003
1.044
1.074
0.9377
1.019
13,357
-0.02(-2.35%)
Jun 13, 2003
0.9362
1.044
0.9208
1.044
17,006
+0.08(+7.94%)
Jun 12, 2003
0.9362
0.9976
0.9362
0.9669
43,656
+0.02(+1.61%)
Jun 11, 2003
1.044
1.044
0.9208
0.9515
74,021
+0.00(+0.00%)
Jun 10, 2003
0.9669
1.044
0.9208
0.9515
81,188
-0.09(-8.82%)
Jun 09, 2003
1.044
1.059
0.9362
1.044
54,342
-0.02(-1.45%)
Jun 06, 2003
1.136
1.212
1.059
1.059
68,352
-0.08(-6.76%)
Jun 05, 2003
1.013
1.136
1.013
1.136
76,171
+0.14(+13.85%)
Jun 04, 2003
0.9208
1.044
0.8748
0.9976
56,949
+0.08(+8.33%)
Jun 03, 2003
0.9515
0.9822
0.9055
0.9208
21,372
+0.03(+3.45%)
Jun 02, 2003
0.9669
0.9976
0.8901
0.8901
94,415
-0.06(-6.45%)
May 30, 2003
0.8287
0.9822
0.8134
0.9515
55,059
+0.15(+19.23%)
May 29, 2003
0.8748
0.8748
0.7980
0.7980
73,760
-0.05(-5.45%)
May 28, 2003
0.8441
0.8748
0.7827
0.8441
35,772
+0.03(+3.77%)
May 27, 2003
0.7520
0.8441
0.7520
0.8134
112,074
+0.05(+6.00%)
May 23, 2003
0.7520
0.7673
0.7213
0.7673
17,136
+0.05(+6.38%)
May 22, 2003
0.7213
0.7520
0.6906
0.7213
19,352
-0.03(-4.08%)
May 21, 2003
0.7060
0.7520
0.6906
0.7520
175,669
+0.05(+6.52%)
May 20, 2003
0.6906
0.7060
0.6599
0.7060
69,329
+0.00(+0.00%)
May 19, 2003
0.7060
0.7213
0.6753
0.7060
22,610
-0.02(-2.13%)
May 16, 2003
0.7673
0.7673
0.6906
0.7213
32,775
+0.03(+4.44%)
May 15, 2003
0.7367
0.7673
0.6906
0.6906
51,410
-0.02(-2.17%)
May 14, 2003
0.7673
0.7980
0.6906
0.7060
59,555
-0.06(-8.00%)
May 13, 2003
0.8594
0.9362
0.7673
0.7673
176,451
-0.09(-10.71%)
May 12, 2003
0.9515
0.9515
0.7980
0.8594
133,250
-0.08(-8.20%)
May 09, 2003
0.8441
0.9822
0.7673
0.9362
129,667
+0.14(+17.31%)
May 08, 2003
0.7367
0.8441
0.7367
0.7980
181,924
+0.08(+10.64%)
May 07, 2003
0.7213
0.7520
0.6753
0.7213
52,713
+0.05(+6.82%)
May 06, 2003
0.6906
0.7213
0.6753
0.6753
39,682
+0.00(+0.00%)
May 05, 2003
0.6446
0.7520
0.6139
0.6753
43,461
+0.03(+4.76%)
May 02, 2003
0.6139
0.6599
0.6139
0.6446
6,776
+0.03(+5.00%)
May 01, 2003
0.6139
0.6139
0.6139
0.6139
1,954
+0.00(+0.00%)
Apr 30, 2003
0.6292
0.6446
0.6139
0.6139
10,099
-0.03(-4.76%)
Apr 29, 2003
0.6139
0.6599
0.6139
0.6446
1,628
-0.02(-2.33%)
Apr 28, 2003
0.6139
0.6599
0.6139
0.6599
15,638
+0.00(+0.00%)
Apr 25, 2003
0.6292
0.6599
0.6139
0.6599
9,578
+0.05(+7.50%)
Apr 24, 2003
0.6292
0.6292
0.5832
0.6139
22,349
-0.03(-4.76%)
Apr 23, 2003
0.6599
0.6599
0.5985
0.6446
4,561
+0.00(+0.00%)
Apr 22, 2003
0.6139
0.6446
0.5985
0.6446
1,628
+0.02(+2.44%)
Apr 21, 2003
0.5985
0.6599
0.5985
0.6292
3,127
+0.02(+2.50%)
Apr 17, 2003
0.6139
0.6139
0.5985
0.6139
12,249
-0.02(-2.44%)
Apr 16, 2003
0.6292
0.6599
0.5985
0.6292
14,986
+0.05(+7.89%)
Apr 15, 2003
0.5218
0.6139
0.5218
0.5832
912
-0.03(-5.00%)
Apr 14, 2003
0.6292
0.6446
0.6139
0.6139
3,453
+0.02(+2.56%)
Apr 11, 2003
0.5832
0.6139
0.5371
0.5985
23,652
+0.00(+0.00%)
Apr 10, 2003
0.6139
0.6139
0.5985
0.5985
2,215
-0.03(-4.88%)
Apr 09, 2003
0.5832
0.6292
0.5832
0.6292
5,017
+0.02(+2.50%)
Apr 08, 2003
0.6139
0.6139
0.6139
0.6139
4,952
+0.05(+8.11%)
Apr 07, 2003
0.6139
0.6139
0.5678
0.5678
1,628
-0.05(-7.50%)
Apr 04, 2003
0.6292
0.6292
0.6139
0.6139
5,668
-0.03(-4.76%)
Apr 03, 2003
0.5985
0.6599
0.5678
0.6446
27,236
+0.00(+0.00%)
Apr 02, 2003
0.6292
0.6446
0.6292
0.6446
2,606
+0.03(+5.00%)
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.