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
Oil States International
(NY:
OIS
)
4.625
-0.065 (-1.39%)
Streaming Delayed Price
Updated: 10:22 AM EDT, May 14, 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
7.589
7.686
7.554
7.680
109,899
+0.03(+0.45%)
Mar 30, 2004
7.451
7.783
7.451
7.646
148,225
+0.11(+1.52%)
Mar 29, 2004
7.463
7.554
7.417
7.531
197,574
+0.05(+0.69%)
Mar 26, 2004
7.514
7.589
7.440
7.480
264,950
-0.03(-0.46%)
Mar 25, 2004
7.446
7.617
7.440
7.514
384,999
+0.10(+1.31%)
Mar 24, 2004
7.400
7.543
7.343
7.417
411,074
-0.02(-0.23%)
Mar 23, 2004
7.611
7.629
7.286
7.434
326,025
-0.14(-1.81%)
Mar 22, 2004
7.714
7.720
7.571
7.571
184,974
-0.14(-1.85%)
Mar 19, 2004
7.817
7.817
7.669
7.714
284,900
-0.05(-0.59%)
Mar 18, 2004
7.726
7.794
7.680
7.760
169,400
+0.03(+0.37%)
Mar 17, 2004
7.703
7.771
7.629
7.731
230,299
+0.09(+1.12%)
Mar 16, 2004
7.737
7.743
7.549
7.646
153,125
-0.06(-0.82%)
Mar 15, 2004
7.749
7.834
7.606
7.709
232,924
-0.03(-0.44%)
Mar 12, 2004
7.623
7.743
7.509
7.743
228,549
+0.18(+2.34%)
Mar 11, 2004
7.703
7.771
7.566
7.566
223,299
-0.14(-1.78%)
Mar 10, 2004
7.949
7.949
7.674
7.703
367,674
-0.19(-2.39%)
Mar 09, 2004
8.000
8.000
7.806
7.891
386,399
-0.31(-3.76%)
Mar 08, 2004
8.183
8.360
8.137
8.200
314,650
-0.04(-0.49%)
Mar 05, 2004
8.000
8.314
8.000
8.240
593,600
+0.23(+2.93%)
Mar 04, 2004
7.920
8.057
7.834
8.006
614,425
+0.09(+1.16%)
Mar 03, 2004
7.931
7.971
7.823
7.914
181,474
-0.06(-0.79%)
Mar 02, 2004
7.977
8.011
7.846
7.977
747,424
+0.01(+0.14%)
Mar 01, 2004
7.823
8.023
7.663
7.966
350,524
+0.18(+2.35%)
Feb 27, 2004
7.829
7.880
7.714
7.783
140,175
-0.05(-0.58%)
Feb 26, 2004
7.857
7.886
7.783
7.829
479,849
-0.14(-1.79%)
Feb 25, 2004
7.886
8.000
7.840
7.971
560,000
+0.09(+1.09%)
Feb 24, 2004
7.800
8.029
7.789
7.886
1,952,124
+0.10(+1.25%)
Feb 23, 2004
7.886
7.903
7.720
7.789
290,325
-0.04(-0.51%)
Feb 20, 2004
7.857
7.937
7.771
7.829
111,299
+0.02(+0.22%)
Feb 19, 2004
7.880
7.914
7.777
7.811
315,875
-0.07(-0.87%)
Feb 18, 2004
7.943
7.949
7.800
7.880
196,349
-0.03(-0.43%)
Feb 17, 2004
7.903
7.971
7.783
7.914
344,225
+0.01(+0.14%)
Feb 13, 2004
7.943
7.943
7.600
7.903
509,424
-0.04(-0.50%)
Feb 12, 2004
7.971
8.057
7.920
7.943
274,225
-0.09(-1.07%)
Feb 11, 2004
8.029
8.080
7.926
8.029
620,375
-0.06(-0.71%)
Feb 10, 2004
8.040
8.160
8.017
8.086
199,674
+0.10(+1.29%)
Feb 09, 2004
7.977
8.126
7.920
7.983
244,824
+0.01(+0.07%)
Feb 06, 2004
7.640
8.023
7.543
7.977
280,525
+0.34(+4.49%)
Feb 05, 2004
7.554
7.657
7.486
7.634
229,424
+0.14(+1.83%)
Feb 04, 2004
7.743
7.800
7.446
7.497
609,000
-0.27(-3.53%)
Feb 03, 2004
8.600
8.600
7.503
7.771
1,087,450
-0.89(-10.23%)
Feb 02, 2004
8.669
8.943
8.571
8.657
208,774
-0.07(-0.79%)
Jan 30, 2004
8.943
9.023
8.720
8.726
112,699
-0.26(-2.92%)
Jan 29, 2004
8.909
8.989
8.800
8.989
160,475
+0.14(+1.55%)
Jan 28, 2004
9.057
9.114
8.789
8.851
138,775
-0.15(-1.65%)
Jan 27, 2004
9.200
9.229
8.960
9.000
237,649
-0.20(-2.17%)
Jan 26, 2004
9.017
9.206
8.971
9.200
162,575
+0.15(+1.71%)
Jan 23, 2004
8.954
9.086
8.949
9.046
169,050
+0.16(+1.80%)
Jan 22, 2004
9.086
9.086
8.766
8.886
185,674
-0.26(-2.81%)
Jan 21, 2004
9.143
9.343
9.091
9.143
440,999
+0.00(+0.00%)
Jan 20, 2004
8.771
9.229
8.691
9.143
394,099
+0.62(+7.31%)
Jan 16, 2004
8.491
8.646
8.491
8.520
261,799
+0.09(+1.02%)
Jan 15, 2004
8.531
8.571
8.371
8.434
161,175
-0.04(-0.47%)
Jan 14, 2004
8.714
8.714
8.326
8.474
187,949
-0.22(-2.50%)
Jan 13, 2004
8.943
8.971
8.686
8.691
238,174
-0.23(-2.56%)
Jan 12, 2004
8.571
8.926
8.560
8.920
312,725
+0.35(+4.14%)
Jan 09, 2004
8.463
8.794
8.463
8.566
285,075
+0.10(+1.22%)
Jan 08, 2004
8.086
8.480
8.069
8.463
160,125
+0.42(+5.26%)
Jan 07, 2004
8.171
8.257
7.966
8.040
127,224
-0.19(-2.29%)
Jan 06, 2004
8.269
8.280
8.211
8.229
90,824
-0.04(-0.48%)
Jan 05, 2004
8.149
8.309
8.120
8.269
153,475
+0.18(+2.19%)
Jan 02, 2004
8.006
8.109
7.971
8.091
99,399
+0.13(+1.58%)
Dec 31, 2003
8.200
8.274
7.966
7.966
308,350
-0.23(-2.86%)
Dec 30, 2003
8.286
8.371
8.246
8.200
327,600
-0.16(-1.91%)
Dec 29, 2003
8.240
8.480
8.240
8.360
134,400
+0.10(+1.18%)
Dec 26, 2003
8.286
8.314
8.206
8.263
13,649
-0.02(-0.28%)
Dec 24, 2003
8.171
8.314
8.171
8.286
45,149
+0.09(+1.12%)
Dec 23, 2003
8.343
8.394
8.046
8.194
214,724
-0.15(-1.78%)
Dec 22, 2003
8.029
8.343
8.029
8.343
336,350
+0.31(+3.91%)
Dec 19, 2003
8.240
8.240
8.000
8.029
309,750
-0.21(-2.57%)
Dec 18, 2003
7.943
8.257
7.846
8.240
307,125
+0.22(+2.78%)
Dec 17, 2003
7.629
8.034
7.629
8.017
168,875
+0.39(+5.09%)
Dec 16, 2003
7.949
7.989
7.629
7.629
449,049
-0.34(-4.30%)
Dec 15, 2003
8.086
8.137
7.971
7.971
657,475
-0.20(-2.45%)
Dec 12, 2003
7.909
8.194
7.886
8.171
299,075
+0.23(+2.88%)
Dec 11, 2003
7.857
7.994
7.777
7.943
214,374
+0.09(+1.09%)
Dec 10, 2003
8.000
8.086
7.834
7.857
209,124
-0.15(-1.86%)
Dec 09, 2003
7.971
8.069
7.971
8.006
238,349
+0.04(+0.50%)
Dec 08, 2003
7.903
7.971
7.829
7.966
208,249
+0.11(+1.46%)
Dec 05, 2003
7.703
7.857
7.663
7.851
75,250
+0.09(+1.18%)
Dec 04, 2003
7.469
7.766
7.457
7.760
324,800
+0.13(+1.72%)
Dec 03, 2003
7.714
7.714
7.497
7.629
142,975
+0.04(+0.53%)
Dec 02, 2003
7.349
7.657
7.331
7.589
193,374
+0.26(+3.59%)
Dec 01, 2003
7.274
7.354
7.251
7.326
133,875
+0.15(+2.07%)
Nov 28, 2003
7.309
7.309
7.171
7.177
21,700
-0.11(-1.49%)
Nov 26, 2003
7.257
7.309
7.143
7.286
89,074
+0.13(+1.84%)
Nov 25, 2003
7.143
7.314
7.086
7.154
155,925
+0.01(+0.16%)
Nov 24, 2003
7.114
7.194
7.063
7.143
391,824
+0.03(+0.40%)
Nov 21, 2003
6.914
7.137
6.914
7.114
129,674
+0.14(+2.05%)
Nov 20, 2003
7.086
7.143
6.897
6.971
96,599
-0.18(-2.48%)
Nov 19, 2003
7.057
7.166
6.960
7.149
63,874
+0.14(+1.96%)
Nov 18, 2003
7.280
7.314
7.011
7.011
351,924
-0.27(-3.69%)
Nov 17, 2003
7.109
7.286
7.057
7.280
304,500
+0.02(+0.32%)
Nov 14, 2003
7.200
7.303
7.189
7.257
157,500
+0.09(+1.28%)
Nov 13, 2003
7.000
7.286
7.000
7.166
731,499
-0.14(-1.88%)
Nov 12, 2003
7.011
7.303
7.011
7.303
233,974
+0.32(+4.58%)
Nov 11, 2003
7.211
7.211
6.869
6.983
249,899
-0.17(-2.40%)
Nov 10, 2003
7.103
7.229
7.103
7.154
282,275
+0.07(+0.97%)
Nov 07, 2003
7.297
7.297
7.080
7.086
516,424
-0.10(-1.43%)
Nov 06, 2003
7.143
7.189
7.120
7.189
105,174
+0.12(+1.70%)
Nov 05, 2003
7.103
7.114
6.794
7.069
243,949
+0.22(+3.17%)
Nov 04, 2003
7.103
7.103
6.777
6.851
435,574
-0.26(-3.62%)
Nov 03, 2003
7.177
7.177
7.086
7.109
98,174
+0.11(+1.55%)
Oct 31, 2003
7.057
7.057
7.011
7.000
207,899
-0.09(-1.29%)
Oct 30, 2003
7.246
7.246
7.086
7.091
99,224
-0.15(-2.05%)
Oct 29, 2003
7.143
7.286
7.120
7.240
180,074
+0.04(+0.56%)
Oct 28, 2003
7.154
7.240
7.046
7.200
166,075
+0.09(+1.29%)
Oct 27, 2003
6.983
7.200
6.983
7.109
99,049
+0.17(+2.47%)
Oct 24, 2003
7.000
7.000
6.817
6.937
381,499
-0.09(-1.30%)
Oct 23, 2003
7.086
7.120
6.857
7.029
140,175
-0.09(-1.20%)
Oct 22, 2003
7.166
7.166
7.097
7.114
114,624
-0.03(-0.40%)
Oct 21, 2003
7.200
7.269
7.137
7.143
84,000
-0.06(-0.87%)
Oct 20, 2003
7.246
7.286
7.194
7.206
160,300
+0.02(+0.32%)
Oct 17, 2003
7.120
7.189
7.034
7.183
281,575
+0.11(+1.62%)
Oct 16, 2003
7.057
7.103
7.029
7.069
250,424
+0.01(+0.16%)
Oct 15, 2003
7.120
7.120
7.029
7.057
190,049
-0.07(-1.04%)
Oct 14, 2003
7.200
7.246
7.126
7.131
248,149
-0.13(-1.73%)
Oct 13, 2003
7.154
7.286
7.200
7.257
67,725
+0.10(+1.44%)
Oct 10, 2003
7.263
7.263
7.143
7.154
323,225
-0.06(-0.87%)
Oct 09, 2003
7.297
7.337
7.154
7.217
286,650
-0.02(-0.32%)
Oct 08, 2003
7.286
7.314
7.200
7.240
367,499
+0.01(+0.16%)
Oct 07, 2003
7.297
7.309
7.131
7.229
662,725
-0.07(-0.94%)
Oct 06, 2003
7.257
7.349
7.229
7.297
136,850
+0.10(+1.35%)
Oct 03, 2003
7.251
7.303
7.143
7.200
435,049
-0.05(-0.71%)
Oct 02, 2003
7.257
7.303
7.206
7.251
280,875
-0.17(-2.31%)
Oct 01, 2003
7.309
7.440
7.303
7.423
208,774
+0.17(+2.36%)
Sep 30, 2003
7.114
7.309
7.114
7.251
515,199
+0.11(+1.52%)
Sep 29, 2003
6.971
7.143
6.971
7.143
250,949
+0.23(+3.31%)
Sep 26, 2003
7.149
7.149
6.886
6.914
837,374
-0.23(-3.28%)
Sep 25, 2003
7.286
7.286
7.200
7.149
1,054,550
-0.13(-1.73%)
Sep 24, 2003
7.200
7.286
7.189
7.274
279,650
+0.06(+0.79%)
Sep 23, 2003
7.029
7.217
7.080
7.217
239,224
+0.19(+2.68%)
Sep 22, 2003
6.949
7.120
6.949
7.029
197,224
+0.08(+1.15%)
Sep 19, 2003
6.909
6.920
6.909
6.949
443,974
+0.05(+0.66%)
Sep 18, 2003
6.851
6.971
6.817
6.903
368,724
+0.05(+0.75%)
Sep 17, 2003
6.857
6.863
6.834
6.851
291,725
-0.03(-0.50%)
Sep 16, 2003
6.857
6.886
6.857
6.886
131,600
+0.03(+0.42%)
Sep 15, 2003
6.897
6.977
6.846
6.857
150,500
-0.04(-0.58%)
Sep 12, 2003
6.954
6.954
6.800
6.897
675,150
-0.06(-0.82%)
Sep 11, 2003
6.954
7.040
6.863
6.954
419,649
+0.07(+1.00%)
Sep 10, 2003
6.840
6.914
6.783
6.886
515,374
+0.05(+0.67%)
Sep 09, 2003
6.829
7.000
6.823
6.840
372,399
+0.01(+0.17%)
Sep 08, 2003
6.771
6.863
6.771
6.829
79,800
+0.06(+0.84%)
Sep 05, 2003
6.914
6.971
6.800
6.771
114,274
-0.11(-1.66%)
Sep 04, 2003
6.771
6.931
6.771
6.886
211,049
+0.09(+1.26%)
Sep 03, 2003
6.857
6.943
6.760
6.800
285,425
-0.05(-0.67%)
Sep 02, 2003
6.869
6.943
6.737
6.846
144,725
-0.06(-0.91%)
Aug 29, 2003
6.966
6.983
6.880
6.909
143,850
-0.11(-1.63%)
Aug 28, 2003
6.863
7.040
6.863
7.023
255,849
+0.14(+1.99%)
Aug 27, 2003
6.766
6.926
6.766
6.886
140,000
+0.09(+1.26%)
Aug 26, 2003
6.806
6.823
6.646
6.800
222,599
-0.06(-0.92%)
Aug 25, 2003
6.743
6.886
6.543
6.863
255,324
+0.15(+2.21%)
Aug 22, 2003
7.086
7.086
6.657
6.714
215,774
-0.31(-4.47%)
Aug 21, 2003
6.857
7.029
6.846
7.029
127,924
+0.17(+2.50%)
Aug 20, 2003
6.834
6.857
6.789
6.857
834,574
+0.03(+0.42%)
Aug 19, 2003
6.851
6.863
6.771
6.829
787,324
+0.02(+0.34%)
Aug 18, 2003
6.857
6.857
6.789
6.806
165,725
-0.05(-0.75%)
Aug 15, 2003
6.886
6.886
6.800
6.857
859,249
+0.02(+0.25%)
Aug 14, 2003
6.840
6.891
6.754
6.840
303,975
+0.06(+0.84%)
Aug 13, 2003
6.857
6.909
6.743
6.783
136,850
-0.07(-1.08%)
Aug 12, 2003
6.691
6.863
6.640
6.857
189,699
+0.22(+3.36%)
Aug 11, 2003
6.657
6.766
6.589
6.634
121,274
-0.02(-0.34%)
Aug 08, 2003
6.617
6.657
6.434
6.657
166,600
+0.09(+1.39%)
Aug 07, 2003
6.400
6.594
6.286
6.566
271,600
+0.19(+3.05%)
Aug 06, 2003
6.171
6.423
6.131
6.371
387,449
+0.21(+3.43%)
Aug 05, 2003
6.263
6.354
6.143
6.160
278,075
-0.12(-1.91%)
Aug 04, 2003
6.434
6.491
6.269
6.280
199,149
-0.15(-2.40%)
Aug 01, 2003
6.486
6.486
6.274
6.434
128,624
+0.01(+0.09%)
Jul 31, 2003
6.297
6.486
6.297
6.429
232,224
+0.09(+1.35%)
Jul 30, 2003
6.571
6.571
6.314
6.343
234,149
-0.21(-3.23%)
Jul 29, 2003
6.571
6.651
6.343
6.554
261,274
-0.06(-0.95%)
Jul 28, 2003
6.743
6.766
6.566
6.617
292,775
-0.13(-1.95%)
Jul 25, 2003
6.789
6.857
6.674
6.749
347,200
-0.07(-1.01%)
Jul 24, 2003
6.857
6.943
6.771
6.817
225,049
-0.04(-0.58%)
Jul 23, 2003
6.846
6.966
6.714
6.857
274,225
+0.00(+0.00%)
Jul 22, 2003
6.857
6.943
6.771
6.857
82,600
+0.05(+0.76%)
Jul 21, 2003
7.000
7.034
6.726
6.806
182,524
-0.08(-1.16%)
Jul 18, 2003
6.760
6.943
6.720
6.886
200,024
+0.11(+1.69%)
Jul 17, 2003
6.834
6.886
6.680
6.771
436,449
-0.07(-1.00%)
Jul 16, 2003
6.914
6.914
6.840
6.840
130,899
-0.07(-0.99%)
Jul 15, 2003
7.000
7.034
6.857
6.909
154,000
-0.11(-1.63%)
Jul 14, 2003
7.057
7.143
6.971
7.023
98,524
-0.02(-0.24%)
Jul 11, 2003
6.931
7.109
6.931
7.040
59,324
+0.11(+1.57%)
Jul 10, 2003
7.114
7.131
6.863
6.931
155,575
-0.18(-2.57%)
Jul 09, 2003
6.971
7.223
6.914
7.114
301,000
+0.19(+2.81%)
Jul 08, 2003
6.817
7.011
6.806
6.920
131,775
+0.07(+1.09%)
Jul 07, 2003
6.891
6.989
6.691
6.846
262,675
-0.01(-0.17%)
Jul 03, 2003
6.857
7.017
6.829
6.857
152,425
-0.03(-0.41%)
Jul 02, 2003
6.829
6.886
6.789
6.886
917,874
+0.03(+0.42%)
Jul 01, 2003
6.886
6.897
6.783
6.857
126,349
-0.06(-0.83%)
Jun 30, 2003
6.960
6.983
6.869
6.914
467,249
-0.05(-0.66%)
Jun 27, 2003
7.000
7.000
6.943
6.960
149,450
+0.00(+0.00%)
Jun 26, 2003
7.000
7.000
6.943
6.960
314,300
-0.01(-0.08%)
Jun 25, 2003
6.897
7.057
6.874
6.966
560,700
+0.07(+0.99%)
Jun 24, 2003
6.914
7.000
6.880
6.897
221,374
-0.05(-0.66%)
Jun 23, 2003
6.914
6.994
6.914
6.943
304,150
-0.14(-1.94%)
Jun 20, 2003
7.274
7.274
7.063
7.080
343,525
-0.19(-2.59%)
Jun 19, 2003
7.269
7.371
7.269
7.269
369,774
-0.03(-0.47%)
Jun 18, 2003
7.257
7.349
7.246
7.303
84,000
+0.03(+0.39%)
Jun 17, 2003
7.400
7.429
7.229
7.274
136,850
-0.13(-1.70%)
Jun 16, 2003
7.503
7.503
7.286
7.400
175,524
-0.05(-0.61%)
Jun 13, 2003
7.600
7.629
7.440
7.446
65,449
-0.24(-3.12%)
Jun 12, 2003
7.800
7.914
7.634
7.686
201,249
-0.09(-1.10%)
Jun 11, 2003
7.497
7.829
7.429
7.771
237,649
+0.29(+3.82%)
Jun 10, 2003
7.486
7.514
7.429
7.486
54,074
+0.05(+0.61%)
Jun 09, 2003
7.486
7.543
7.440
7.440
130,199
-0.07(-0.99%)
Jun 06, 2003
7.400
7.657
7.400
7.514
211,399
+0.13(+1.78%)
Jun 05, 2003
7.434
7.457
7.377
7.383
133,875
-0.05(-0.69%)
Jun 04, 2003
7.429
7.514
7.394
7.434
140,525
+0.06(+0.85%)
Jun 03, 2003
7.451
7.451
7.291
7.371
106,924
-0.14(-1.83%)
Jun 02, 2003
7.680
7.680
7.486
7.509
128,799
-0.17(-2.23%)
May 30, 2003
7.486
7.680
7.486
7.680
263,200
+0.24(+3.23%)
May 29, 2003
7.514
7.543
7.429
7.440
238,349
-0.05(-0.69%)
May 28, 2003
7.343
7.571
7.314
7.491
264,950
+0.12(+1.63%)
May 27, 2003
7.371
7.446
7.320
7.371
201,424
+0.00(+0.00%)
May 23, 2003
7.400
7.423
7.314
7.371
127,399
+0.03(+0.39%)
May 22, 2003
7.371
7.440
7.286
7.343
131,950
-0.09(-1.15%)
May 21, 2003
7.251
7.451
7.171
7.429
389,374
+0.18(+2.44%)
May 20, 2003
7.234
7.429
7.200
7.251
104,824
+0.02(+0.32%)
May 19, 2003
7.371
7.429
7.223
7.229
104,649
-0.17(-2.32%)
May 16, 2003
7.223
7.469
7.206
7.400
242,374
+0.04(+0.54%)
May 15, 2003
7.400
7.434
7.269
7.360
395,324
-0.08(-1.08%)
May 14, 2003
7.423
7.474
7.371
7.440
396,899
+0.01(+0.15%)
May 13, 2003
7.314
7.474
7.103
7.429
362,074
+0.06(+0.78%)
May 12, 2003
7.109
7.429
7.069
7.371
470,399
+0.26(+3.70%)
May 09, 2003
7.114
7.126
7.051
7.109
110,774
+0.02(+0.32%)
May 08, 2003
7.091
7.120
6.954
7.086
102,024
-0.01(-0.08%)
May 07, 2003
6.857
7.143
6.857
7.091
479,674
+0.26(+3.76%)
May 06, 2003
6.954
6.983
6.800
6.834
190,749
-0.11(-1.64%)
May 05, 2003
6.943
7.017
6.886
6.949
438,899
+0.06(+0.91%)
May 02, 2003
6.629
6.943
6.629
6.886
938,524
+0.26(+3.88%)
May 01, 2003
6.503
6.629
6.434
6.629
490,524
+0.13(+1.93%)
Apr 30, 2003
6.303
6.503
6.303
6.503
301,875
+0.19(+2.99%)
Apr 29, 2003
6.571
6.571
6.286
6.314
461,474
+0.07(+1.10%)
Apr 28, 2003
6.171
6.274
6.057
6.246
125,474
+0.05(+0.74%)
Apr 25, 2003
6.126
6.200
6.091
6.200
131,775
+0.11(+1.88%)
Apr 24, 2003
6.257
6.257
6.000
6.086
127,399
-0.21(-3.27%)
Apr 23, 2003
6.314
6.337
6.280
6.291
397,774
+0.03(+0.46%)
Apr 22, 2003
6.086
6.309
6.029
6.263
414,749
+0.17(+2.72%)
Apr 21, 2003
6.029
6.097
5.886
6.097
323,050
+0.18(+3.09%)
Apr 17, 2003
5.714
5.937
5.691
5.914
311,675
+0.17(+2.88%)
Apr 16, 2003
5.880
5.971
5.686
5.749
274,050
-0.07(-1.28%)
Apr 15, 2003
5.914
5.914
5.800
5.823
352,274
-0.03(-0.59%)
Apr 14, 2003
6.114
6.137
5.857
5.857
666,050
-0.23(-3.76%)
Apr 11, 2003
6.286
6.309
5.983
6.086
318,150
-0.14(-2.29%)
Apr 10, 2003
6.229
6.320
6.200
6.229
306,075
-0.03(-0.46%)
Apr 09, 2003
6.286
6.314
6.200
6.257
131,425
-0.03(-0.45%)
Apr 08, 2003
6.446
6.446
6.274
6.286
419,299
-0.18(-2.74%)
Apr 07, 2003
6.486
6.543
6.371
6.463
174,650
+0.03(+0.53%)
Apr 04, 2003
6.509
6.514
6.377
6.429
280,525
-0.06(-0.88%)
Apr 03, 2003
6.800
6.800
6.486
6.486
310,800
-0.29(-4.22%)
Apr 02, 2003
6.800
6.829
6.720
6.771
88,899
-0.06(-0.84%)
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.