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
Cto Realty Growth Inc
(NY:
CTO
)
17.25
-0.09 (-0.52%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 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
7.751
7.820
7.751
7.795
95,242
+0.04(+0.46%)
Mar 30, 2004
7.770
7.770
7.707
7.759
13,810
-0.01(-0.16%)
Mar 29, 2004
7.768
7.776
7.761
7.772
19,524
+0.04(+0.57%)
Mar 26, 2004
7.665
7.749
7.665
7.728
10,000
+0.06(+0.79%)
Mar 25, 2004
7.770
7.770
7.665
7.667
105,243
-0.10(-1.27%)
Mar 24, 2004
7.795
7.795
7.749
7.765
4,285
-0.01(-0.16%)
Mar 23, 2004
7.791
7.805
7.753
7.778
9,524
+0.01(+0.08%)
Mar 22, 2004
7.789
7.810
7.770
7.772
43,335
+0.00(+0.00%)
Mar 19, 2004
7.864
7.864
7.770
7.772
20,953
-0.05(-0.67%)
Mar 18, 2004
7.814
7.843
7.812
7.824
15,715
+0.02(+0.22%)
Mar 17, 2004
7.665
7.807
7.665
7.807
34,287
+0.20(+2.57%)
Mar 16, 2004
7.686
7.686
7.549
7.612
39,525
-0.04(-0.55%)
Mar 15, 2004
7.820
7.820
7.650
7.654
26,667
-0.11(-1.46%)
Mar 12, 2004
7.602
7.768
7.495
7.768
54,764
+0.12(+1.62%)
Mar 11, 2004
7.686
7.717
7.644
7.644
15,238
-0.08(-1.09%)
Mar 10, 2004
7.759
7.810
7.728
7.728
33,811
-0.00(-0.03%)
Mar 09, 2004
7.730
7.759
7.730
7.730
13,333
+0.00(+0.03%)
Mar 08, 2004
7.698
7.812
7.696
7.728
56,669
+0.06(+0.79%)
Mar 05, 2004
7.623
7.707
7.623
7.667
43,811
+0.05(+0.72%)
Mar 04, 2004
7.612
7.644
7.602
7.612
21,429
+0.05(+0.67%)
Mar 03, 2004
7.507
7.562
7.429
7.562
15,715
+0.08(+1.07%)
Mar 02, 2004
7.423
7.501
7.373
7.482
20,953
+0.06(+0.79%)
Mar 01, 2004
7.423
7.455
7.402
7.423
15,715
+0.02(+0.28%)
Feb 27, 2004
7.400
7.434
7.371
7.402
18,096
+0.05(+0.71%)
Feb 26, 2004
7.348
7.402
7.301
7.350
59,050
+0.03(+0.43%)
Feb 25, 2004
7.270
7.348
7.255
7.318
56,193
+0.02(+0.32%)
Feb 24, 2004
7.209
7.297
7.209
7.295
46,668
+0.11(+1.55%)
Feb 23, 2004
7.087
7.203
7.066
7.184
45,716
+0.06(+0.85%)
Feb 20, 2004
7.037
7.140
7.014
7.123
47,621
+0.11(+1.59%)
Feb 19, 2004
7.014
7.119
7.012
7.012
44,287
-0.00(-0.03%)
Feb 18, 2004
6.980
7.049
6.951
7.014
48,573
+0.06(+0.85%)
Feb 17, 2004
6.751
7.001
6.749
6.955
60,479
+0.25(+3.66%)
Feb 13, 2004
6.940
6.940
6.709
6.709
78,575
-0.15(-2.14%)
Feb 12, 2004
6.928
6.930
6.856
6.856
29,525
-0.05(-0.70%)
Feb 11, 2004
6.938
6.938
6.898
6.904
34,763
-0.03(-0.36%)
Feb 10, 2004
6.930
6.946
6.892
6.930
28,572
+0.00(+0.06%)
Feb 09, 2004
6.510
7.035
6.510
6.925
97,147
+0.50(+7.71%)
Feb 06, 2004
6.510
6.573
6.405
6.430
45,240
-0.06(-0.91%)
Feb 05, 2004
6.401
6.489
6.361
6.489
70,955
+0.07(+1.15%)
Feb 04, 2004
6.403
6.442
6.403
6.415
20,953
+0.01(+0.16%)
Feb 03, 2004
6.407
6.447
6.394
6.405
27,620
-0.04(-0.65%)
Feb 02, 2004
6.531
6.531
6.415
6.447
49,049
-0.12(-1.76%)
Jan 30, 2004
6.539
6.562
6.510
6.562
49,526
-0.00(-0.03%)
Jan 29, 2004
6.636
6.636
6.512
6.564
33,811
-0.05(-0.70%)
Jan 28, 2004
6.661
6.678
6.610
6.610
43,811
-0.06(-0.85%)
Jan 27, 2004
6.667
6.692
6.652
6.667
18,096
-0.03(-0.44%)
Jan 26, 2004
6.661
6.697
6.657
6.697
27,620
+0.04(+0.54%)
Jan 23, 2004
6.638
6.678
6.629
6.661
10,000
-0.01(-0.13%)
Jan 22, 2004
6.730
6.730
6.604
6.669
57,145
-0.04(-0.59%)
Jan 21, 2004
6.615
6.709
6.604
6.709
51,430
+0.05(+0.79%)
Jan 20, 2004
6.678
6.678
6.589
6.657
38,097
+0.00(+0.06%)
Jan 16, 2004
6.720
6.720
6.646
6.652
7,619
-0.05(-0.69%)
Jan 15, 2004
6.709
6.720
6.678
6.699
17,619
-0.01(-0.16%)
Jan 14, 2004
6.694
6.709
6.694
6.709
39,525
+0.04(+0.60%)
Jan 13, 2004
6.707
6.707
6.625
6.669
20,000
-0.03(-0.41%)
Jan 12, 2004
6.667
6.699
6.667
6.697
19,048
+0.03(+0.44%)
Jan 09, 2004
6.715
6.718
6.667
6.667
42,382
-0.07(-1.09%)
Jan 08, 2004
6.804
6.804
6.726
6.741
60,002
-0.08(-1.23%)
Jan 07, 2004
6.875
6.875
6.825
6.825
67,145
-0.02(-0.31%)
Jan 06, 2004
6.841
6.879
6.827
6.846
40,954
+0.00(+0.06%)
Jan 05, 2004
6.856
6.856
6.825
6.841
15,715
-0.01(-0.21%)
Jan 02, 2004
6.888
6.898
6.850
6.856
18,572
-0.01(-0.15%)
Dec 31, 2003
6.888
6.909
6.835
6.867
40,001
+0.02(+0.31%)
Dec 30, 2003
6.814
6.846
6.814
6.846
32,382
+0.00(+0.00%)
Dec 29, 2003
6.825
6.930
6.823
6.846
25,715
+0.05(+0.77%)
Dec 26, 2003
6.783
6.793
6.783
6.793
4,762
+0.03(+0.47%)
Dec 24, 2003
6.825
6.825
6.762
6.762
8,571
-0.04(-0.62%)
Dec 23, 2003
6.678
6.812
6.678
6.804
24,286
+0.10(+1.57%)
Dec 22, 2003
6.636
6.720
6.636
6.699
21,429
+0.11(+1.59%)
Dec 19, 2003
6.596
6.644
6.562
6.594
25,715
-0.02(-0.32%)
Dec 18, 2003
6.560
6.615
6.560
6.615
20,477
+0.03(+0.38%)
Dec 17, 2003
6.589
6.589
6.543
6.589
38,097
-0.13(-1.94%)
Dec 16, 2003
6.680
6.745
6.659
6.720
19,524
-0.06(-0.93%)
Dec 15, 2003
6.909
6.923
6.783
6.783
21,429
-0.08(-1.22%)
Dec 12, 2003
6.856
6.877
6.856
6.867
22,858
+0.04(+0.62%)
Dec 11, 2003
6.541
6.877
6.541
6.825
71,908
+0.31(+4.84%)
Dec 10, 2003
6.436
6.531
6.436
6.510
57,621
+0.09(+1.47%)
Dec 09, 2003
6.430
6.457
6.405
6.415
45,240
-0.04(-0.59%)
Dec 08, 2003
6.457
6.457
6.373
6.453
40,001
+0.02(+0.26%)
Dec 05, 2003
6.426
6.441
6.426
6.436
17,143
-0.01(-0.13%)
Dec 04, 2003
6.520
6.520
6.520
6.445
18,096
-0.04(-0.68%)
Dec 03, 2003
6.522
6.560
6.489
6.489
84,289
-0.05(-0.74%)
Dec 02, 2003
6.552
6.560
6.531
6.537
39,525
+0.03(+0.42%)
Dec 01, 2003
6.510
6.510
6.489
6.510
29,048
+0.05(+0.81%)
Nov 28, 2003
6.457
6.468
6.434
6.457
5,714
-0.00(-0.07%)
Nov 26, 2003
6.373
6.476
6.373
6.461
41,906
+0.13(+2.02%)
Nov 25, 2003
6.310
6.333
6.310
6.333
28,572
+0.05(+0.73%)
Nov 24, 2003
6.352
6.382
6.283
6.287
26,191
-0.07(-1.02%)
Nov 21, 2003
6.237
6.300
6.195
6.352
25,715
+0.15(+2.37%)
Nov 20, 2003
6.247
6.283
6.195
6.205
34,763
-0.04(-0.67%)
Nov 19, 2003
6.243
6.247
6.233
6.247
23,810
+0.05(+0.81%)
Nov 18, 2003
6.254
6.272
6.197
6.197
41,906
+0.00(+0.00%)
Nov 17, 2003
6.321
6.331
6.197
6.197
96,194
-0.19(-2.93%)
Nov 14, 2003
6.447
6.447
6.373
6.384
20,477
-0.06(-0.98%)
Nov 13, 2003
6.426
6.426
6.426
6.447
24,286
+0.00(+0.00%)
Nov 12, 2003
6.283
6.447
6.283
6.447
30,477
+0.13(+2.06%)
Nov 11, 2003
6.367
6.384
6.304
6.317
21,429
-0.03(-0.43%)
Nov 10, 2003
6.442
6.442
6.331
6.344
40,478
-0.05(-0.79%)
Nov 07, 2003
6.405
6.447
6.384
6.394
28,096
+0.03(+0.50%)
Nov 06, 2003
6.394
6.398
6.321
6.363
37,620
-0.04(-0.56%)
Nov 05, 2003
6.209
6.398
6.209
6.398
38,097
+0.11(+1.74%)
Nov 04, 2003
6.209
6.209
6.209
6.289
26,953
+0.12(+1.87%)
Nov 03, 2003
6.258
6.258
6.174
6.174
55,716
-0.04(-0.71%)
Oct 31, 2003
6.289
6.289
6.195
6.218
36,668
-0.06(-0.97%)
Oct 30, 2003
6.279
6.279
6.279
6.279
17,619
-0.02(-0.33%)
Oct 29, 2003
6.195
6.300
6.195
6.300
33,811
+0.07(+1.18%)
Oct 28, 2003
6.256
6.256
6.241
6.226
56,669
-0.08(-1.30%)
Oct 27, 2003
6.262
6.323
6.262
6.308
45,716
+0.07(+1.14%)
Oct 24, 2003
6.310
6.310
6.235
6.237
16,191
-0.05(-0.83%)
Oct 23, 2003
6.258
6.306
6.258
6.289
43,335
+0.01(+0.17%)
Oct 22, 2003
6.375
6.396
6.243
6.279
95,718
-0.10(-1.52%)
Oct 21, 2003
6.510
6.510
6.375
6.375
100,480
-0.13(-2.06%)
Oct 20, 2003
6.489
6.518
6.489
6.510
24,286
+0.05(+0.75%)
Oct 17, 2003
6.489
6.512
6.459
6.461
20,477
-0.08(-1.22%)
Oct 16, 2003
6.688
6.688
6.527
6.541
63,812
-0.12(-1.73%)
Oct 15, 2003
6.783
6.783
6.657
6.657
63,812
-0.16(-2.31%)
Oct 14, 2003
6.636
6.823
6.636
6.814
84,289
+0.21(+3.25%)
Oct 13, 2003
6.573
6.600
6.573
6.600
44,287
+0.05(+0.74%)
Oct 10, 2003
6.491
6.510
6.491
6.552
112,386
+0.04(+0.68%)
Oct 09, 2003
6.403
6.508
6.403
6.508
50,478
+0.15(+2.34%)
Oct 08, 2003
6.363
6.363
6.340
6.359
50,478
-0.00(-0.07%)
Oct 07, 2003
6.321
6.363
6.321
6.363
36,192
+0.06(+1.00%)
Oct 06, 2003
6.216
6.298
6.216
6.300
130,006
+0.11(+1.69%)
Oct 03, 2003
6.300
6.300
6.178
6.195
109,528
-0.05(-0.84%)
Oct 02, 2003
6.195
6.268
6.174
6.247
161,436
+0.06(+1.02%)
Oct 01, 2003
6.096
6.195
6.096
6.184
63,336
+0.09(+1.52%)
Sep 30, 2003
6.205
6.205
6.092
6.092
31,906
-0.16(-2.49%)
Sep 29, 2003
6.405
6.405
6.121
6.247
96,671
+0.22(+3.69%)
Sep 26, 2003
5.775
5.775
5.775
6.025
61,431
+0.30(+5.28%)
Sep 25, 2003
6.016
6.016
5.722
5.722
60,955
-0.21(-3.54%)
Sep 24, 2003
6.153
6.153
5.934
5.932
20,953
-0.27(-4.40%)
Sep 23, 2003
6.195
6.247
6.195
6.205
46,668
+0.09(+1.44%)
Sep 22, 2003
6.321
6.321
6.123
6.117
39,525
-0.24(-3.70%)
Sep 19, 2003
6.459
6.459
6.352
6.352
43,811
+0.10(+1.61%)
Sep 18, 2003
6.266
6.279
6.214
6.251
45,716
+0.04(+0.57%)
Sep 17, 2003
6.100
6.264
6.100
6.216
31,906
+0.16(+2.67%)
Sep 16, 2003
6.296
6.298
5.890
6.054
68,098
-0.16(-2.63%)
Sep 15, 2003
6.268
6.457
6.094
6.218
141,911
+0.00(+0.03%)
Sep 12, 2003
5.691
6.720
5.674
6.216
362,874
+0.63(+11.28%)
Sep 11, 2003
5.567
5.607
5.533
5.586
35,239
-0.02(-0.41%)
Sep 10, 2003
5.584
5.722
5.512
5.609
41,430
+0.03(+0.49%)
Sep 09, 2003
5.670
5.670
5.582
5.582
17,619
-0.05(-0.93%)
Sep 08, 2003
5.640
5.670
5.617
5.634
21,429
+0.04(+0.79%)
Sep 05, 2003
5.666
5.733
5.590
5.590
45,716
-0.05(-0.93%)
Sep 04, 2003
5.720
5.720
5.638
5.642
25,239
-0.07(-1.21%)
Sep 03, 2003
5.712
5.722
5.682
5.712
32,382
+0.01(+0.18%)
Sep 02, 2003
5.575
5.701
5.554
5.701
70,955
+0.07(+1.31%)
Aug 29, 2003
5.544
5.638
5.544
5.628
10,000
+0.07(+1.29%)
Aug 28, 2003
5.666
5.666
5.548
5.556
48,097
-0.13(-2.36%)
Aug 27, 2003
5.575
5.691
5.575
5.691
59,526
+0.13(+2.26%)
Aug 26, 2003
5.502
5.565
5.481
5.565
27,144
+0.08(+1.45%)
Aug 25, 2003
5.481
5.502
5.460
5.485
10,952
-0.04(-0.68%)
Aug 22, 2003
5.523
5.617
5.523
5.523
99,052
+0.01(+0.19%)
Aug 21, 2003
5.187
5.535
5.187
5.512
109,528
+0.37(+7.14%)
Aug 20, 2003
5.071
5.145
5.061
5.145
24,286
+0.07(+1.45%)
Aug 19, 2003
5.040
5.071
5.019
5.071
31,906
+0.04(+0.79%)
Aug 18, 2003
5.082
5.094
5.019
5.031
39,049
-0.09(-1.80%)
Aug 15, 2003
5.124
5.124
5.124
5.124
7,143
+0.00(+0.00%)
Aug 14, 2003
5.107
5.124
5.061
5.124
11,905
+0.00(+0.00%)
Aug 13, 2003
5.092
5.124
5.050
5.124
10,000
+0.06(+1.24%)
Aug 12, 2003
5.019
5.061
5.019
5.061
6,666
+0.05(+0.96%)
Aug 11, 2003
5.012
5.015
4.966
5.012
7,143
+0.03(+0.51%)
Aug 08, 2003
5.044
5.092
4.960
4.987
22,381
-0.07(-1.41%)
Aug 07, 2003
4.998
5.059
4.998
5.059
59,050
+0.04(+0.79%)
Aug 06, 2003
4.998
5.029
4.987
5.019
18,096
+0.01(+0.21%)
Aug 05, 2003
5.170
5.225
4.998
5.008
36,668
-0.14(-2.65%)
Aug 04, 2003
5.229
5.229
5.090
5.145
43,811
-0.06(-1.13%)
Aug 01, 2003
5.197
5.269
5.111
5.204
170,484
-0.02(-0.40%)
Jul 31, 2003
5.250
5.273
5.197
5.225
26,667
-0.00(-0.08%)
Jul 30, 2003
5.279
5.279
5.206
5.229
25,715
-0.03(-0.56%)
Jul 29, 2003
5.172
5.258
5.149
5.258
54,764
+0.06(+1.17%)
Jul 28, 2003
5.166
5.197
5.166
5.197
15,715
+0.05(+1.02%)
Jul 25, 2003
5.090
5.187
5.090
5.145
14,762
+0.08(+1.58%)
Jul 24, 2003
5.082
5.164
5.065
5.065
18,572
+0.00(+0.00%)
Jul 23, 2003
5.019
5.075
4.998
5.065
44,287
+0.05(+1.05%)
Jul 22, 2003
5.145
5.187
4.945
5.012
81,432
-0.10(-2.05%)
Jul 21, 2003
5.204
5.204
5.117
5.117
23,334
-0.11(-2.13%)
Jul 18, 2003
5.252
5.252
5.208
5.229
100,480
-0.02(-0.44%)
Jul 17, 2003
5.300
5.300
5.239
5.252
47,621
-0.05(-0.91%)
Jul 16, 2003
5.275
5.300
5.260
5.300
34,287
-0.00(-0.04%)
Jul 15, 2003
5.374
5.374
5.273
5.302
20,953
-0.04(-0.79%)
Jul 14, 2003
5.344
5.344
5.325
5.344
14,286
-0.01(-0.20%)
Jul 11, 2003
5.344
5.357
5.250
5.355
101,909
+0.01(+0.20%)
Jul 10, 2003
5.491
5.491
5.334
5.344
31,430
-0.16(-2.94%)
Jul 09, 2003
5.432
5.523
5.407
5.506
47,621
+0.07(+1.35%)
Jul 08, 2003
5.319
5.432
5.319
5.432
88,099
+0.12(+2.29%)
Jul 07, 2003
5.279
5.311
5.252
5.311
35,715
+0.06(+1.08%)
Jul 03, 2003
5.262
5.283
5.220
5.254
17,143
-0.03(-0.64%)
Jul 02, 2003
5.250
5.313
5.250
5.288
43,811
+0.05(+0.92%)
Jul 01, 2003
5.275
5.281
5.187
5.239
168,103
-0.04(-0.68%)
Jun 30, 2003
5.250
5.296
5.239
5.275
571,455
+0.02(+0.44%)
Jun 27, 2003
5.271
5.273
5.246
5.252
86,670
-0.02(-0.36%)
Jun 26, 2003
5.292
5.323
5.229
5.271
68,098
-0.02(-0.40%)
Jun 25, 2003
5.342
5.527
5.275
5.292
112,386
-0.05(-0.90%)
Jun 24, 2003
5.229
5.342
5.229
5.340
48,097
+0.11(+2.13%)
Jun 23, 2003
5.407
5.407
5.145
5.229
157,150
-0.23(-4.23%)
Jun 20, 2003
5.290
5.477
5.281
5.460
39,525
+0.17(+3.17%)
Jun 19, 2003
5.302
5.437
5.271
5.292
65,241
+0.01(+0.20%)
Jun 18, 2003
5.281
5.302
5.260
5.281
31,430
-0.02(-0.40%)
Jun 17, 2003
5.460
5.460
5.294
5.302
75,241
-0.14(-2.51%)
Jun 16, 2003
5.294
5.439
5.292
5.439
537,644
+0.15(+2.78%)
Jun 13, 2003
5.250
5.298
5.250
5.292
40,478
+0.04(+0.80%)
Jun 12, 2003
5.216
5.250
5.168
5.250
78,575
+0.04(+0.68%)
Jun 11, 2003
5.225
5.225
5.187
5.214
50,954
-0.04(-0.72%)
Jun 10, 2003
5.281
5.298
5.229
5.252
32,858
-0.06(-1.11%)
Jun 09, 2003
5.061
5.311
5.061
5.311
44,287
+0.23(+4.50%)
Jun 06, 2003
5.069
5.099
5.069
5.082
15,715
+0.01(+0.29%)
Jun 05, 2003
5.094
5.094
5.065
5.067
35,715
-0.03(-0.54%)
Jun 04, 2003
5.170
5.178
5.082
5.094
110,957
-0.10(-1.94%)
Jun 03, 2003
5.246
5.246
5.187
5.195
110,005
-0.05(-1.04%)
Jun 02, 2003
5.355
5.355
5.250
5.250
32,858
-0.13(-2.38%)
May 30, 2003
5.229
5.378
5.229
5.378
40,954
+0.12(+2.36%)
May 29, 2003
5.246
5.258
5.225
5.254
22,381
+0.02(+0.32%)
May 28, 2003
5.281
5.290
5.162
5.237
43,811
-0.02(-0.44%)
May 27, 2003
5.199
5.275
5.199
5.260
14,762
+0.06(+1.21%)
May 23, 2003
5.105
5.302
5.082
5.197
67,145
+0.10(+1.98%)
May 22, 2003
5.250
5.250
5.040
5.096
74,765
-0.17(-3.27%)
May 21, 2003
5.260
5.285
5.250
5.269
12,857
-0.01(-0.24%)
May 20, 2003
5.302
5.302
5.208
5.281
57,145
-0.07(-1.22%)
May 19, 2003
5.275
5.346
5.275
5.346
31,906
+0.07(+1.35%)
May 16, 2003
5.281
5.355
5.250
5.275
128,577
-0.02(-0.40%)
May 15, 2003
5.334
5.334
5.271
5.296
45,240
-0.05(-0.86%)
May 14, 2003
5.323
5.365
5.321
5.342
40,478
+0.02(+0.36%)
May 13, 2003
5.460
5.460
5.275
5.323
175,722
-0.16(-2.87%)
May 12, 2003
5.403
5.512
5.403
5.481
90,480
+0.08(+1.44%)
May 09, 2003
5.332
5.403
5.271
5.403
63,336
+0.07(+1.22%)
May 08, 2003
5.386
5.403
5.332
5.338
85,242
-0.05(-0.90%)
May 07, 2003
5.252
5.407
5.252
5.386
94,290
+0.13(+2.40%)
May 06, 2003
5.195
5.260
5.178
5.260
35,715
+0.04(+0.76%)
May 05, 2003
5.248
5.271
5.220
5.220
10,000
-0.03(-0.56%)
May 02, 2003
5.183
5.250
5.176
5.250
16,667
+0.00(+0.08%)
May 01, 2003
5.000
5.246
5.000
5.246
58,574
+0.21(+4.08%)
Apr 30, 2003
5.057
5.460
5.040
5.040
73,812
-0.00(-0.08%)
Apr 29, 2003
5.038
5.132
5.019
5.044
62,860
+0.03(+0.50%)
Apr 28, 2003
4.918
5.021
4.918
5.019
39,525
+0.13(+2.58%)
Apr 25, 2003
4.882
4.901
4.851
4.893
42,382
+0.03(+0.65%)
Apr 24, 2003
4.809
4.863
4.809
4.861
128,577
+0.05(+1.09%)
Apr 23, 2003
4.777
4.809
4.767
4.809
67,145
+0.03(+0.66%)
Apr 22, 2003
4.674
4.786
4.674
4.777
77,622
+0.06(+1.34%)
Apr 21, 2003
4.687
4.725
4.653
4.714
141,911
+0.05(+1.04%)
Apr 17, 2003
4.725
4.746
4.649
4.666
66,669
-0.06(-1.24%)
Apr 16, 2003
4.718
4.725
4.704
4.725
16,667
+0.03(+0.67%)
Apr 15, 2003
4.725
4.767
4.693
4.693
68,098
-0.01(-0.22%)
Apr 14, 2003
4.588
4.704
4.588
4.704
79,051
+0.13(+2.80%)
Apr 11, 2003
4.462
4.578
4.441
4.576
49,049
+0.09(+2.06%)
Apr 10, 2003
4.414
4.487
4.406
4.483
53,812
+0.09(+1.96%)
Apr 09, 2003
4.410
4.414
4.389
4.397
16,191
-0.02(-0.48%)
Apr 08, 2003
4.410
4.429
4.389
4.418
51,907
+0.01(+0.19%)
Apr 07, 2003
4.408
4.429
4.399
4.410
14,286
+0.02(+0.48%)
Apr 04, 2003
4.326
4.427
4.305
4.389
16,667
+0.02(+0.48%)
Apr 03, 2003
4.368
4.378
4.347
4.368
40,001
-0.01(-0.19%)
Apr 02, 2003
4.305
4.393
4.305
4.376
30,477
+0.02(+0.43%)
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.