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
MGM Resorts International
(NY:
MGM
)
39.72
+0.79 (+2.03%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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
5.049
5.054
4.879
4.959
1,253,142
-0.11(-2.23%)
Mar 28, 2003
5.035
5.092
5.011
5.073
706,705
-0.01(-0.19%)
Mar 27, 2003
5.054
5.101
4.997
5.082
1,053,071
-0.07(-1.28%)
Mar 26, 2003
5.101
5.163
5.054
5.148
1,020,467
+0.02(+0.37%)
Mar 25, 2003
5.054
5.130
5.007
5.130
1,516,093
+0.13(+2.55%)
Mar 24, 2003
5.007
5.078
4.969
5.002
1,252,507
-0.12(-2.31%)
Mar 21, 2003
5.111
5.158
5.078
5.120
1,641,428
+0.06(+1.12%)
Mar 20, 2003
4.959
5.101
4.912
5.063
1,497,038
+0.13(+2.58%)
Mar 19, 2003
4.974
5.007
4.912
4.936
1,311,152
-0.04(-0.76%)
Mar 18, 2003
5.045
5.096
4.889
4.974
2,245,029
-0.09(-1.86%)
Mar 17, 2003
4.926
5.120
4.865
5.068
2,376,080
+0.09(+1.90%)
Mar 14, 2003
4.936
5.007
4.898
4.974
2,331,832
+0.09(+1.74%)
Mar 13, 2003
4.818
4.936
4.780
4.889
2,197,181
+0.10(+2.07%)
Mar 12, 2003
4.747
4.851
4.728
4.789
1,604,802
+0.03(+0.70%)
Mar 11, 2003
4.865
4.922
4.747
4.756
1,866,058
-0.12(-2.42%)
Mar 10, 2003
4.997
5.021
4.837
4.874
1,478,196
-0.16(-3.10%)
Mar 07, 2003
4.874
5.054
4.827
5.030
2,774,529
+0.12(+2.40%)
Mar 06, 2003
4.889
4.936
4.837
4.912
3,418,990
-0.11(-2.26%)
Mar 05, 2003
4.950
5.073
4.893
5.026
4,118,497
+0.08(+1.53%)
Mar 04, 2003
4.771
5.092
4.771
4.950
6,932,194
+0.23(+4.80%)
Mar 03, 2003
4.771
4.827
4.676
4.723
1,146,014
-0.00(-0.10%)
Feb 28, 2003
4.690
4.771
4.690
4.728
1,441,992
+0.01(+0.30%)
Feb 27, 2003
4.771
4.771
4.695
4.714
1,118,915
-0.07(-1.48%)
Feb 26, 2003
4.808
4.808
4.695
4.785
1,325,761
-0.07(-1.46%)
Feb 25, 2003
4.695
4.856
4.534
4.856
1,950,109
+0.09(+1.98%)
Feb 24, 2003
4.789
4.841
4.723
4.761
2,248,628
-0.08(-1.56%)
Feb 21, 2003
4.723
4.879
4.700
4.837
2,843,548
+0.12(+2.50%)
Feb 20, 2003
4.652
4.719
4.638
4.719
2,045,593
+0.08(+1.73%)
Feb 19, 2003
4.605
4.662
4.567
4.638
1,424,844
+0.01(+0.31%)
Feb 18, 2003
4.511
4.676
4.511
4.624
1,261,823
+0.14(+3.05%)
Feb 14, 2003
4.440
4.534
4.369
4.487
1,553,990
+0.05(+1.17%)
Feb 13, 2003
4.534
4.539
4.369
4.435
2,269,799
+0.08(+1.84%)
Feb 12, 2003
4.440
4.440
4.308
4.355
979,606
-0.06(-1.28%)
Feb 11, 2003
4.454
4.487
4.393
4.412
1,560,976
+0.04(+0.97%)
Feb 10, 2003
4.407
4.511
4.303
4.369
921,596
-0.03(-0.64%)
Feb 07, 2003
4.567
4.629
4.393
4.397
1,295,274
-0.13(-2.92%)
Feb 06, 2003
4.624
4.652
4.482
4.530
2,128,797
-0.12(-2.64%)
Feb 05, 2003
4.737
4.818
4.393
4.652
4,122,943
-0.09(-1.79%)
Feb 04, 2003
4.818
4.827
4.723
4.737
1,025,125
-0.10(-2.15%)
Feb 03, 2003
4.874
4.936
4.818
4.841
1,021,102
-0.02(-0.49%)
Jan 31, 2003
4.771
4.917
4.771
4.865
1,900,144
+0.05(+0.98%)
Jan 30, 2003
4.959
5.026
4.804
4.818
18,630,946
-0.16(-3.13%)
Jan 29, 2003
4.723
4.983
4.652
4.974
6,907,635
+0.25(+5.30%)
Jan 28, 2003
4.676
4.742
4.582
4.723
8,793,807
+0.09(+2.04%)
Jan 27, 2003
4.794
4.841
4.624
4.629
13,093,109
-0.29(-5.86%)
Jan 24, 2003
5.196
5.243
4.898
4.917
3,654,417
-0.27(-5.28%)
Jan 23, 2003
5.267
5.385
5.111
5.191
1,661,330
-0.00(-0.09%)
Jan 22, 2003
5.361
5.479
5.078
5.196
3,031,551
-0.19(-3.51%)
Jan 21, 2003
6.622
6.622
5.328
5.385
2,832,115
-1.23(-18.63%)
Jan 17, 2003
6.698
6.698
6.589
6.617
412,633
-0.10(-1.55%)
Jan 16, 2003
6.447
6.721
6.447
6.721
528,441
+0.28(+4.40%)
Jan 15, 2003
6.391
6.547
6.391
6.438
302,541
+0.00(+0.00%)
Jan 14, 2003
6.495
6.504
6.386
6.438
494,566
-0.08(-1.23%)
Jan 13, 2003
6.707
6.707
6.381
6.518
756,458
-0.05(-0.72%)
Jan 10, 2003
6.565
6.608
6.490
6.565
258,080
-0.03(-0.50%)
Jan 09, 2003
6.471
6.617
6.457
6.598
298,942
+0.27(+4.33%)
Jan 08, 2003
6.424
6.433
6.306
6.325
259,562
-0.21(-3.18%)
Jan 07, 2003
6.565
6.636
6.495
6.532
209,174
-0.04(-0.58%)
Jan 06, 2003
6.447
6.613
6.414
6.570
185,039
+0.12(+1.90%)
Jan 03, 2003
6.376
6.490
6.372
6.447
182,710
+0.00(+0.00%)
Jan 02, 2003
6.145
6.447
6.140
6.447
373,465
+0.31(+5.00%)
Dec 31, 2002
6.211
6.235
6.069
6.140
697,601
-0.06(-0.99%)
Dec 30, 2002
6.188
6.282
6.145
6.202
413,056
+0.00(+0.00%)
Dec 27, 2002
6.258
6.282
6.150
6.202
535,851
+0.02(+0.31%)
Dec 26, 2002
6.211
6.367
6.145
6.183
286,239
-0.02(-0.38%)
Dec 24, 2002
6.258
6.310
6.206
6.206
175,511
-0.08(-1.28%)
Dec 23, 2002
6.117
6.329
6.117
6.287
464,503
+0.17(+2.78%)
Dec 20, 2002
6.093
6.216
6.036
6.117
229,499
+0.07(+1.17%)
Dec 19, 2002
5.975
6.140
5.951
6.046
356,105
+0.07(+1.19%)
Dec 18, 2002
6.131
6.131
5.975
5.975
737,827
-0.16(-2.54%)
Dec 17, 2002
6.282
6.329
6.046
6.131
246,860
-0.15(-2.41%)
Dec 16, 2002
6.117
6.329
6.117
6.282
456,458
+0.19(+3.18%)
Dec 13, 2002
6.273
6.362
6.074
6.088
401,835
-0.19(-3.08%)
Dec 12, 2002
6.400
6.400
6.230
6.282
359,916
-0.11(-1.70%)
Dec 11, 2002
6.495
6.518
6.362
6.391
585,604
+0.10(+1.58%)
Dec 10, 2002
6.140
6.291
6.117
6.291
381,934
+0.17(+2.78%)
Dec 09, 2002
6.282
6.282
6.055
6.121
379,817
-0.14(-2.19%)
Dec 06, 2002
6.273
6.414
6.211
6.258
375,794
-0.03(-0.53%)
Dec 05, 2002
6.386
6.386
6.258
6.291
232,675
-0.05(-0.75%)
Dec 04, 2002
6.457
6.462
6.225
6.339
687,016
-0.17(-2.54%)
Dec 03, 2002
6.778
6.797
6.499
6.504
403,741
-0.27(-4.04%)
Dec 02, 2002
6.754
6.825
6.660
6.778
427,876
+0.05(+0.70%)
Nov 29, 2002
6.754
6.825
6.702
6.731
284,333
+0.02(+0.28%)
Nov 27, 2002
6.754
6.825
6.684
6.712
816,797
+0.00(+0.07%)
Nov 26, 2002
6.939
6.939
6.684
6.707
498,801
-0.21(-3.01%)
Nov 25, 2002
6.825
6.972
6.565
6.915
1,236,417
+0.09(+1.31%)
Nov 22, 2002
6.943
6.991
6.726
6.825
1,588,711
-0.14(-1.97%)
Nov 21, 2002
7.085
7.085
6.825
6.962
1,960,483
-0.12(-1.73%)
Nov 20, 2002
7.085
7.090
6.981
7.085
2,356,391
-0.05(-0.73%)
Nov 19, 2002
6.981
7.175
6.896
7.137
1,172,691
+0.16(+2.23%)
Nov 18, 2002
7.019
7.071
6.896
6.981
759,211
+0.01(+0.14%)
Nov 15, 2002
6.835
6.972
6.778
6.972
502,823
+0.18(+2.71%)
Nov 14, 2002
6.565
6.802
6.565
6.787
485,463
+0.27(+4.13%)
Nov 13, 2002
6.556
6.707
6.462
6.518
848,978
-0.09(-1.29%)
Nov 12, 2002
6.424
6.613
6.376
6.603
481,652
+0.23(+3.56%)
Nov 11, 2002
6.329
6.452
6.282
6.376
558,504
+0.05(+0.75%)
Nov 08, 2002
6.424
6.471
6.306
6.329
417,714
-0.12(-1.83%)
Nov 07, 2002
6.613
6.613
6.358
6.447
371,136
-0.16(-2.43%)
Nov 06, 2002
6.419
6.811
6.400
6.608
962,457
+0.24(+3.71%)
Nov 05, 2002
6.376
6.447
6.221
6.372
891,109
-0.04(-0.59%)
Nov 04, 2002
6.376
6.613
6.348
6.410
839,874
+0.36(+6.02%)
Nov 01, 2002
5.999
6.178
5.956
6.046
872,690
+0.00(+0.00%)
Oct 31, 2002
6.258
6.381
6.046
6.046
840,086
-0.23(-3.69%)
Oct 30, 2002
6.046
6.376
6.046
6.277
356,105
+0.28(+4.65%)
Oct 29, 2002
6.447
6.542
5.999
5.999
659,916
-0.43(-6.62%)
Oct 28, 2002
6.660
6.674
6.414
6.424
530,346
-0.23(-3.48%)
Oct 25, 2002
6.613
6.802
6.565
6.655
662,457
+0.01(+0.21%)
Oct 24, 2002
6.306
6.665
6.282
6.641
990,615
+0.42(+6.76%)
Oct 23, 2002
6.069
6.320
6.051
6.221
582,428
+0.20(+3.29%)
Oct 22, 2002
5.975
6.188
5.871
6.022
863,586
+0.17(+2.82%)
Oct 21, 2002
5.739
5.881
5.692
5.857
316,937
+0.14(+2.48%)
Oct 18, 2002
5.805
5.805
5.630
5.715
745,449
-0.04(-0.74%)
Oct 17, 2002
5.739
5.928
5.729
5.758
384,686
+0.09(+1.58%)
Oct 16, 2002
5.772
5.772
5.621
5.668
3,112,215
-0.08(-1.40%)
Oct 15, 2002
5.460
5.833
5.460
5.748
1,028,301
+0.34(+6.20%)
Oct 14, 2002
5.526
5.526
5.385
5.413
204,940
-0.14(-2.55%)
Oct 11, 2002
5.252
5.559
5.248
5.555
427,876
+0.34(+6.43%)
Oct 10, 2002
5.082
5.257
5.030
5.219
782,288
+0.09(+1.75%)
Oct 09, 2002
5.196
5.210
5.059
5.130
422,160
-0.08(-1.45%)
Oct 08, 2002
5.333
5.399
5.078
5.205
453,282
-0.13(-2.39%)
Oct 07, 2002
5.621
5.621
5.314
5.333
973,890
-0.25(-4.40%)
Oct 04, 2002
5.668
5.706
5.451
5.578
429,570
-0.07(-1.25%)
Oct 03, 2002
5.692
5.866
5.649
5.649
532,464
+0.08(+1.36%)
Oct 02, 2002
5.607
5.796
5.574
5.574
365,632
-0.03(-0.59%)
Oct 01, 2002
5.597
5.621
5.314
5.607
571,843
-0.04(-0.67%)
Sep 30, 2002
5.644
5.729
5.522
5.644
643,614
+0.00(+0.00%)
Sep 27, 2002
5.715
5.833
5.644
5.644
560,410
-0.07(-1.24%)
Sep 26, 2002
5.739
5.904
5.692
5.715
417,290
-0.03(-0.58%)
Sep 25, 2002
5.574
5.762
5.574
5.748
720,467
+0.15(+2.61%)
Sep 24, 2002
5.498
5.602
5.446
5.602
347,424
+0.01(+0.17%)
Sep 23, 2002
5.644
5.644
5.460
5.592
461,962
-0.08(-1.33%)
Sep 20, 2002
5.715
5.715
5.644
5.668
804,518
-0.07(-1.15%)
Sep 19, 2002
5.753
5.786
5.668
5.734
512,986
-0.07(-1.14%)
Sep 18, 2002
5.748
5.829
5.668
5.800
287,932
+0.04(+0.66%)
Sep 17, 2002
5.668
5.800
5.668
5.762
374,312
+0.05(+0.91%)
Sep 16, 2002
5.677
5.762
5.677
5.710
209,809
+0.01(+0.25%)
Sep 13, 2002
5.621
5.715
5.616
5.696
306,775
+0.05(+0.84%)
Sep 12, 2002
5.762
5.762
5.630
5.649
296,824
-0.11(-1.97%)
Sep 11, 2002
5.725
5.833
5.725
5.762
401,835
+0.06(+0.99%)
Sep 10, 2002
5.710
5.762
5.635
5.706
404,587
-0.01(-0.17%)
Sep 09, 2002
5.786
5.810
5.621
5.715
577,982
+0.00(+0.08%)
Sep 06, 2002
5.574
5.744
5.574
5.710
608,681
+0.16(+2.89%)
Sep 05, 2002
5.574
5.583
5.385
5.550
935,569
-0.02(-0.42%)
Sep 04, 2002
5.337
5.588
5.314
5.574
703,741
+0.22(+4.06%)
Sep 03, 2002
5.465
5.470
5.314
5.356
559,987
-0.19(-3.49%)
Aug 30, 2002
5.574
5.597
5.470
5.550
369,866
-0.02(-0.34%)
Aug 29, 2002
5.408
5.588
5.318
5.569
586,874
+0.21(+3.88%)
Aug 28, 2002
5.583
5.583
5.300
5.361
7,240,663
-0.24(-4.22%)
Aug 27, 2002
5.408
5.616
5.408
5.597
1,133,100
+0.19(+3.49%)
Aug 26, 2002
5.432
5.441
5.318
5.408
403,105
+0.00(+0.09%)
Aug 23, 2002
5.512
5.526
5.361
5.403
765,985
-0.06(-1.12%)
Aug 22, 2002
5.148
5.479
5.130
5.465
749,472
+0.32(+6.15%)
Aug 21, 2002
5.078
5.153
5.068
5.148
480,805
+0.07(+1.40%)
Aug 20, 2002
5.068
5.148
5.040
5.078
783,346
+0.14(+2.87%)
Aug 16, 2002
4.629
4.959
4.591
4.936
657,164
+0.31(+6.63%)
Aug 15, 2002
4.534
4.676
4.534
4.629
1,010,728
+0.11(+2.51%)
Aug 14, 2002
4.440
4.572
4.383
4.516
947,002
+0.08(+1.70%)
Aug 13, 2002
4.563
4.629
4.421
4.440
380,240
-0.12(-2.69%)
Aug 12, 2002
4.629
4.629
4.525
4.563
316,514
-0.18(-3.88%)
Aug 07, 2002
4.771
4.794
4.723
4.747
1,259,706
+0.02(+0.50%)
Aug 06, 2002
4.544
4.823
4.544
4.723
1,015,810
+0.19(+4.17%)
Aug 05, 2002
4.912
4.969
4.534
4.534
1,176,290
-0.42(-8.48%)
Aug 02, 2002
5.148
5.148
4.926
4.955
503,882
-0.15(-2.87%)
Aug 01, 2002
5.078
5.177
4.983
5.101
698,025
+0.02(+0.47%)
Jul 31, 2002
5.045
5.125
5.007
5.078
656,317
+0.03(+0.66%)
Jul 30, 2002
5.101
5.134
4.974
5.045
522,725
-0.06(-1.11%)
Jul 29, 2002
4.723
5.172
4.723
5.101
1,029,359
+0.38(+8.00%)
Jul 26, 2002
4.747
4.865
4.534
4.723
487,156
-0.02(-0.50%)
Jul 25, 2002
4.794
4.950
4.582
4.747
478,476
+0.00(+0.00%)
Jul 24, 2002
4.487
4.813
4.251
4.747
930,065
+0.29(+6.46%)
Jul 23, 2002
4.889
4.931
4.369
4.459
800,072
-0.43(-8.79%)
Jul 22, 2002
5.148
5.148
4.823
4.889
450,741
-0.25(-4.87%)
Jul 19, 2002
5.101
5.158
4.988
5.139
861,893
-0.06(-1.18%)
Jul 17, 2002
5.125
5.290
5.054
5.200
436,133
-0.14(-2.57%)
Jul 12, 2002
5.267
5.460
5.267
5.337
1,086,522
+0.07(+1.35%)
Jul 11, 2002
5.267
5.328
5.011
5.267
1,098,802
+0.02(+0.36%)
Jul 10, 2002
5.455
5.498
5.186
5.248
511,080
-0.21(-3.81%)
Jul 09, 2002
5.588
5.588
5.455
5.455
514,256
-0.13(-2.37%)
Jul 08, 2002
5.748
5.748
5.588
5.588
635,569
-0.16(-2.79%)
Jul 05, 2002
5.550
5.833
5.550
5.748
147,777
+0.25(+4.46%)
Jul 04, 2002
5.243
5.616
5.243
5.503
1,834,301
+0.00(+0.00%)
Jul 03, 2002
5.243
5.616
5.243
5.503
1,834,301
+0.26(+4.95%)
Jul 02, 2002
5.191
5.479
4.926
5.243
1,866,482
+0.10(+1.93%)
Jul 01, 2002
5.621
5.668
5.134
5.144
1,011,152
-0.38(-6.92%)
Jun 28, 2002
5.739
6.065
5.526
5.526
1,460,412
-0.20(-3.47%)
Jun 27, 2002
5.668
5.739
5.267
5.725
854,059
+0.06(+1.08%)
Jun 26, 2002
5.762
5.928
5.663
5.663
1,076,360
-0.12(-2.12%)
Jun 25, 2002
6.008
6.065
5.781
5.786
572,901
-0.31(-5.11%)
Jun 21, 2002
6.258
6.258
5.951
6.098
1,313,905
-0.13(-2.05%)
Jun 20, 2002
6.046
6.348
6.046
6.225
2,364,224
-0.27(-4.15%)
Jun 19, 2002
6.660
6.660
6.495
6.495
463,021
-0.17(-2.48%)
Jun 18, 2002
6.778
6.802
6.613
6.660
1,400,285
-0.11(-1.67%)
Jun 17, 2002
6.802
6.825
6.679
6.773
1,168,668
-0.07(-0.97%)
Jun 14, 2002
6.778
6.924
6.740
6.839
676,853
-0.12(-1.70%)
Jun 12, 2002
7.340
7.368
6.896
6.957
912,069
-0.36(-4.97%)
Jun 11, 2002
7.203
7.458
7.203
7.321
105,857
+0.14(+1.97%)
Jun 10, 2002
7.463
7.463
7.179
7.179
165,984
-0.27(-3.61%)
Jun 07, 2002
7.567
7.567
7.345
7.449
264,008
-0.11(-1.50%)
Jun 06, 2002
7.458
7.609
7.274
7.562
628,582
+0.13(+1.72%)
Jun 05, 2002
7.430
7.439
7.288
7.435
188,638
-0.24(-3.14%)
May 31, 2002
7.746
7.760
7.557
7.675
1,334,653
+0.13(+1.75%)
May 28, 2002
7.576
7.623
7.449
7.543
147,565
+0.01(+0.19%)
May 27, 2002
7.628
7.713
7.505
7.529
146,083
+0.00(+0.00%)
May 24, 2002
7.628
7.713
7.505
7.529
146,083
-0.03(-0.38%)
May 23, 2002
7.557
7.605
7.439
7.557
329,005
+0.00(+0.00%)
May 22, 2002
7.666
7.746
7.468
7.557
263,585
-0.11(-1.42%)
May 21, 2002
7.864
7.864
7.652
7.666
308,045
+0.01(+0.19%)
May 20, 2002
7.628
7.708
7.576
7.652
970,291
-0.05(-0.61%)
May 17, 2002
7.723
7.723
7.642
7.699
224,418
+0.01(+0.12%)
May 16, 2002
7.789
7.793
7.638
7.690
411,151
-0.09(-1.15%)
May 15, 2002
7.713
7.789
7.713
7.779
829,288
+0.18(+2.43%)
May 14, 2002
7.718
7.718
7.543
7.595
468,949
-0.00(-0.06%)
May 13, 2002
7.605
7.609
7.529
7.600
323,712
-0.08(-0.98%)
May 10, 2002
7.548
7.675
7.477
7.675
417,502
+0.13(+1.69%)
May 09, 2002
7.746
7.746
7.543
7.548
219,548
-0.22(-2.80%)
May 08, 2002
7.779
7.841
7.723
7.765
736,345
-0.01(-0.12%)
May 07, 2002
7.737
7.793
7.675
7.775
447,989
+0.04(+0.49%)
May 06, 2002
7.723
7.817
7.699
7.737
286,450
-0.08(-1.03%)
May 03, 2002
7.713
7.831
7.652
7.817
424,065
+0.10(+1.35%)
May 02, 2002
7.652
7.723
7.609
7.713
389,556
+0.03(+0.37%)
May 01, 2002
7.605
7.742
7.463
7.685
565,491
+0.06(+0.74%)
Apr 30, 2002
7.345
7.628
7.227
7.628
1,361,117
+0.22(+3.00%)
Apr 29, 2002
7.779
7.793
7.250
7.406
931,335
-0.42(-5.31%)
Apr 26, 2002
7.770
7.841
7.746
7.822
454,552
+0.12(+1.60%)
Apr 25, 2002
7.841
7.841
7.557
7.699
888,357
-0.13(-1.69%)
Apr 24, 2002
7.793
7.982
7.746
7.831
974,313
+0.04(+0.55%)
Apr 23, 2002
7.647
7.798
7.392
7.789
801,554
+0.09(+1.23%)
Apr 22, 2002
7.793
7.812
7.652
7.694
301,906
-0.09(-1.09%)
Apr 19, 2002
7.723
7.841
7.699
7.779
815,739
+0.06(+0.80%)
Apr 18, 2002
7.576
7.793
7.567
7.718
668,808
+0.14(+1.87%)
Apr 17, 2002
7.652
7.675
7.548
7.576
203,246
-0.06(-0.80%)
Apr 16, 2002
7.699
7.699
7.571
7.638
332,181
-0.03(-0.37%)
Apr 15, 2002
7.553
7.746
7.553
7.666
381,087
+0.14(+1.88%)
Apr 12, 2002
7.652
7.652
7.439
7.524
453,070
-0.10(-1.36%)
Apr 11, 2002
7.661
7.803
7.586
7.628
1,034,440
-0.15(-1.94%)
Apr 10, 2002
7.793
7.812
7.713
7.779
374,947
+0.01(+0.12%)
Apr 09, 2002
7.699
7.836
7.699
7.770
609,740
+0.04(+0.49%)
Apr 08, 2002
7.557
7.751
7.534
7.732
449,683
+0.14(+1.87%)
Apr 05, 2002
7.562
7.605
7.510
7.590
550,459
+0.03(+0.37%)
Apr 04, 2002
7.321
7.581
7.255
7.562
347,848
+0.18(+2.50%)
Apr 03, 2002
7.439
7.449
7.345
7.378
227,593
+0.00(+0.06%)
Apr 02, 2002
7.581
7.581
7.274
7.373
1,143,262
-0.21(-2.74%)
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.