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
Azz Inc
(NY:
AZZ
)
78.14
-0.22 (-0.28%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 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 (%)
Apr 30, 2004
1.586
1.597
1.565
1.597
68,646
+0.01(+0.75%)
Apr 29, 2004
1.585
1.585
1.580
1.585
6,057
-0.01(-0.93%)
Apr 28, 2004
1.585
1.600
1.560
1.600
28,770
+0.00(+0.31%)
Apr 27, 2004
1.595
1.595
1.595
1.595
1,009
-0.01(-0.62%)
Apr 26, 2004
1.604
1.605
1.604
1.605
35,837
+0.00(+0.00%)
Apr 23, 2004
1.605
1.605
1.605
1.605
2,523
+0.00(+0.31%)
Apr 22, 2004
1.590
1.605
1.590
1.600
81,265
+0.00(+0.15%)
Apr 21, 2004
1.610
1.610
1.595
1.597
63,094
-0.02(-1.44%)
Apr 20, 2004
1.625
1.634
1.621
1.621
15,647
+0.01(+0.37%)
Apr 19, 2004
1.610
1.616
1.610
1.615
5,047
+0.00(+0.31%)
Apr 16, 2004
1.590
1.610
1.590
1.610
32,304
+0.01(+0.93%)
Apr 15, 2004
1.605
1.610
1.595
1.595
59,560
-0.02(-1.04%)
Apr 14, 2004
1.620
1.625
1.612
1.612
45,427
-0.01(-0.79%)
Apr 13, 2004
1.629
1.629
1.625
1.625
46,942
+0.00(+0.00%)
Apr 12, 2004
1.630
1.630
1.625
1.625
62,084
+0.00(+0.00%)
Apr 08, 2004
1.625
1.634
1.615
1.625
29,275
-0.01(-0.61%)
Apr 07, 2004
1.625
1.634
1.625
1.634
105,998
+0.01(+0.61%)
Apr 06, 2004
1.625
1.625
1.625
1.625
8,076
-0.01(-0.61%)
Apr 05, 2004
1.634
1.634
1.634
1.634
2,523
+0.00(+0.00%)
Apr 02, 2004
1.659
1.674
1.634
1.634
33,818
+0.00(+0.00%)
Apr 01, 2004
1.644
1.654
1.630
1.634
27,761
-0.01(-0.60%)
Mar 31, 2004
1.590
1.644
1.590
1.644
89,846
+0.06(+3.75%)
Mar 30, 2004
1.540
1.610
1.540
1.585
68,141
+0.04(+2.89%)
Mar 29, 2004
1.535
1.540
1.535
1.540
6,057
-0.01(-0.64%)
Mar 26, 2004
1.526
1.550
1.526
1.550
31,294
+0.02(+1.62%)
Mar 25, 2004
1.535
1.545
1.526
1.526
6,561
+0.01(+0.65%)
Mar 24, 2004
1.526
1.526
1.516
1.516
2,523
-0.01(-0.65%)
Mar 23, 2004
1.530
1.530
1.526
1.526
5,047
-0.02(-1.28%)
Mar 22, 2004
1.565
1.569
1.526
1.545
9,085
-0.01(-0.45%)
Mar 19, 2004
1.496
1.552
1.496
1.552
34,827
+0.04(+2.42%)
Mar 18, 2004
1.506
1.524
1.506
1.516
5,047
+0.02(+1.66%)
Mar 17, 2004
1.526
1.526
1.491
1.491
18,675
-0.04(-2.90%)
Mar 16, 2004
1.560
1.560
1.535
1.535
7,066
-0.03(-2.15%)
Mar 15, 2004
1.551
1.569
1.551
1.569
1,514
-0.00(-0.06%)
Mar 12, 2004
1.565
1.570
1.565
1.570
23,723
-0.00(-0.13%)
Mar 11, 2004
1.575
1.575
1.565
1.572
7,571
-0.00(-0.13%)
Mar 10, 2004
1.595
1.595
1.574
1.574
11,104
-0.03(-1.97%)
Mar 09, 2004
1.554
1.606
1.554
1.606
27,256
+0.05(+3.25%)
Mar 08, 2004
1.550
1.555
1.545
1.555
38,361
+0.01(+0.77%)
Mar 05, 2004
1.530
1.543
1.530
1.543
3,533
+0.01(+0.84%)
Mar 04, 2004
1.540
1.545
1.516
1.530
26,751
-0.01(-0.64%)
Mar 03, 2004
1.555
1.555
1.540
1.540
8,076
-0.03(-1.83%)
Mar 02, 2004
1.569
1.569
1.569
1.569
5,047
+0.00(+0.25%)
Mar 01, 2004
1.594
1.594
1.565
1.565
11,104
-0.02(-1.25%)
Feb 27, 2004
1.587
1.587
1.585
1.585
4,038
-0.02(-1.42%)
Feb 26, 2004
1.610
1.610
1.590
1.608
25,742
-0.00(-0.12%)
Feb 25, 2004
1.608
1.610
1.590
1.610
64,103
+0.02(+0.99%)
Feb 24, 2004
1.555
1.594
1.555
1.594
43,408
+0.05(+3.27%)
Feb 23, 2004
1.545
1.545
1.543
1.543
1,514
+0.01(+0.84%)
Feb 20, 2004
1.527
1.543
1.527
1.530
5,552
-0.00(-0.06%)
Feb 19, 2004
1.531
1.531
1.531
1.531
3,533
-0.01(-0.90%)
Feb 18, 2004
1.545
1.545
1.545
1.545
16,152
-0.01(-0.64%)
Feb 17, 2004
1.609
1.609
1.535
1.555
26,751
-0.05(-3.38%)
Feb 13, 2004
1.619
1.619
1.610
1.610
3,533
-0.01(-0.61%)
Feb 12, 2004
1.666
1.666
1.619
1.620
31,294
-0.05(-3.08%)
Feb 11, 2004
1.714
1.714
1.671
1.671
35,837
-0.04(-2.20%)
Feb 10, 2004
1.659
1.712
1.644
1.709
88,836
+0.05(+3.29%)
Feb 09, 2004
1.634
1.654
1.634
1.654
4,038
+0.03(+1.64%)
Feb 06, 2004
1.560
1.634
1.560
1.628
149,911
+0.06(+3.99%)
Feb 05, 2004
1.538
1.565
1.538
1.565
22,209
+0.03(+1.94%)
Feb 04, 2004
1.535
1.535
1.535
1.535
12,618
+0.00(+0.00%)
Feb 03, 2004
1.530
1.540
1.521
1.535
40,380
+0.00(+0.00%)
Feb 02, 2004
1.540
1.540
1.532
1.535
16,656
-0.01(-0.64%)
Jan 30, 2004
1.555
1.565
1.545
1.545
107,007
-0.00(-0.32%)
Jan 29, 2004
1.555
1.567
1.545
1.550
34,827
-0.00(-0.32%)
Jan 28, 2004
1.550
1.555
1.545
1.555
18,171
+0.00(+0.00%)
Jan 27, 2004
1.545
1.565
1.545
1.555
22,209
+0.01(+0.64%)
Jan 26, 2004
1.497
1.545
1.497
1.545
27,256
+0.04(+2.56%)
Jan 23, 2004
1.509
1.509
1.506
1.507
6,057
-0.00(-0.26%)
Jan 22, 2004
1.496
1.511
1.461
1.511
41,389
+0.00(+0.33%)
Jan 21, 2004
1.504
1.523
1.468
1.506
42,903
-0.01(-0.85%)
Jan 20, 2004
1.558
1.558
1.518
1.519
32,808
-0.05(-3.16%)
Jan 16, 2004
1.560
1.585
1.560
1.568
44,923
-0.02(-1.06%)
Jan 15, 2004
1.581
1.585
1.508
1.585
104,483
-0.01(-0.37%)
Jan 14, 2004
1.441
1.600
1.436
1.591
175,149
+0.14(+10.00%)
Jan 13, 2004
1.447
1.451
1.446
1.446
7,066
+0.00(+0.27%)
Jan 12, 2004
1.446
1.464
1.441
1.442
29,780
+0.01(+0.41%)
Jan 09, 2004
1.442
1.442
1.426
1.436
44,418
-0.02(-1.36%)
Jan 08, 2004
1.401
1.481
1.401
1.456
273,576
+0.10(+7.30%)
Jan 07, 2004
1.357
1.357
1.357
1.357
4,542
+0.02(+1.48%)
Jan 06, 2004
1.337
1.337
1.331
1.337
17,666
+0.01(+0.45%)
Jan 05, 2004
1.314
1.337
1.314
1.331
39,370
+0.01(+0.60%)
Jan 02, 2004
1.322
1.323
1.322
1.323
18,171
+0.00(+0.07%)
Dec 31, 2003
1.317
1.327
1.317
1.322
15,647
+0.00(+0.38%)
Dec 30, 2003
1.317
1.317
1.317
1.317
2,019
+0.01(+0.76%)
Dec 29, 2003
1.308
1.308
1.308
1.308
0
+0.00(+0.00%)
Dec 26, 2003
1.288
1.322
1.288
1.308
24,732
+0.02(+1.62%)
Dec 24, 2003
1.287
1.287
1.287
1.287
0
+0.00(+0.00%)
Dec 23, 2003
1.277
1.287
1.275
1.287
31,294
-0.00(-0.08%)
Dec 22, 2003
1.288
1.288
1.288
1.288
0
+0.00(+0.00%)
Dec 19, 2003
1.293
1.294
1.278
1.288
42,399
-0.00(-0.38%)
Dec 18, 2003
1.293
1.293
1.293
1.293
51,989
+0.03(+2.35%)
Dec 17, 2003
1.263
1.268
1.258
1.263
141,835
-0.00(-0.39%)
Dec 16, 2003
1.278
1.278
1.268
1.268
59,056
-0.02(-1.61%)
Dec 15, 2003
1.301
1.301
1.301
1.289
7,571
-0.02(-1.44%)
Dec 12, 2003
1.315
1.322
1.308
1.308
24,228
-0.01(-0.60%)
Dec 11, 2003
1.309
1.315
1.309
1.315
3,028
-0.00(-0.37%)
Dec 10, 2003
1.331
1.360
1.320
1.320
37,856
+0.02(+1.83%)
Dec 09, 2003
1.297
1.297
1.297
1.297
1,009
+0.01(+0.69%)
Dec 08, 2003
1.263
1.288
1.263
1.288
50,475
+0.04(+3.01%)
Dec 05, 2003
1.258
1.258
1.258
1.250
2,523
-0.00(-0.24%)
Dec 04, 2003
1.258
1.258
1.253
1.253
49,465
+0.01(+1.20%)
Dec 03, 2003
1.238
1.238
1.238
1.238
0
+0.01(+1.21%)
Dec 02, 2003
1.218
1.218
1.218
1.223
18,675
+0.01(+1.23%)
Dec 01, 2003
1.206
1.209
1.206
1.209
3,028
+0.00(+0.25%)
Nov 28, 2003
1.206
1.206
1.206
1.206
0
+0.00(+0.00%)
Nov 26, 2003
1.213
1.213
1.206
1.206
8,076
-0.00(-0.41%)
Nov 25, 2003
1.199
1.210
1.199
1.210
167,073
-0.00(-0.08%)
Nov 24, 2003
1.211
1.211
1.211
1.211
0
+0.00(+0.00%)
Nov 21, 2003
1.204
1.213
1.211
1.211
10,599
+0.01(+0.66%)
Nov 20, 2003
1.204
1.204
1.204
1.204
0
+0.00(+0.00%)
Nov 19, 2003
1.200
1.204
1.204
1.204
3,533
+0.00(+0.33%)
Nov 18, 2003
1.202
1.204
1.200
1.200
8,580
-0.00(-0.33%)
Nov 17, 2003
1.204
1.204
1.204
1.204
47,446
-0.00(-0.33%)
Nov 14, 2003
1.199
1.208
1.199
1.208
29,780
+0.00(+0.33%)
Nov 13, 2003
1.204
1.205
1.204
1.204
56,532
-0.01(-0.73%)
Nov 12, 2003
1.218
1.218
1.209
1.212
240,767
-0.02(-1.69%)
Nov 11, 2003
1.228
1.233
1.224
1.233
93,884
+0.00(+0.00%)
Nov 10, 2003
1.253
1.253
1.233
1.233
17,161
-0.02(-1.89%)
Nov 07, 2003
1.261
1.261
1.257
1.257
4,542
-0.00(-0.08%)
Nov 06, 2003
1.258
1.262
1.257
1.258
17,666
+0.00(+0.24%)
Nov 05, 2003
1.259
1.259
1.253
1.255
6,561
-0.01(-0.94%)
Nov 04, 2003
1.267
1.267
1.267
1.267
0
+0.00(+0.00%)
Nov 03, 2003
1.266
1.266
1.266
1.267
9,085
-0.00(-0.23%)
Oct 31, 2003
1.270
1.270
1.270
1.270
31,294
+0.00(+0.16%)
Oct 30, 2003
1.268
1.268
1.268
1.268
0
+0.00(+0.00%)
Oct 29, 2003
1.274
1.274
1.268
1.268
18,171
-0.01(-0.47%)
Oct 28, 2003
1.269
1.274
1.269
1.274
8,580
+0.00(+0.39%)
Oct 27, 2003
1.268
1.269
1.268
1.269
13,123
+0.00(+0.08%)
Oct 24, 2003
1.270
1.281
1.268
1.268
30,285
+0.00(+0.00%)
Oct 23, 2003
1.280
1.280
1.253
1.268
21,704
-0.01(-0.62%)
Oct 22, 2003
1.288
1.308
1.260
1.276
32,808
-0.01(-0.85%)
Oct 21, 2003
1.288
1.288
1.287
1.287
5,047
-0.00(-0.08%)
Oct 20, 2003
1.288
1.288
1.288
1.288
8,076
+0.01(+0.46%)
Oct 17, 2003
1.259
1.282
1.253
1.282
29,780
+0.01(+0.94%)
Oct 16, 2003
1.322
1.374
1.279
1.270
170,101
-0.04(-2.73%)
Oct 15, 2003
1.288
1.306
1.288
1.306
9,085
+0.02(+1.38%)
Oct 14, 2003
1.271
1.278
1.271
1.288
52,494
+0.02(+1.56%)
Oct 13, 2003
1.258
1.258
1.258
1.268
14,133
+0.01(+0.79%)
Oct 10, 2003
1.254
1.258
1.254
1.258
332,127
+0.00(+0.00%)
Oct 09, 2003
1.258
1.258
1.258
1.258
6,561
+0.01(+0.79%)
Oct 08, 2003
1.216
1.248
1.216
1.248
242,786
+0.04(+3.45%)
Oct 07, 2003
1.164
1.209
1.164
1.207
63,094
+0.05(+4.10%)
Oct 06, 2003
1.148
1.159
1.139
1.159
22,209
+0.02(+1.74%)
Oct 03, 2003
1.119
1.139
1.119
1.139
20,694
+0.03(+2.68%)
Oct 02, 2003
1.108
1.109
1.108
1.109
5,047
+0.02(+1.63%)
Oct 01, 2003
1.090
1.134
1.074
1.092
168,587
+0.01(+0.73%)
Sep 30, 2003
1.070
1.084
1.065
1.084
98,931
+0.02(+1.77%)
Sep 29, 2003
1.075
1.084
1.042
1.065
390,678
-0.01(-1.38%)
Sep 26, 2003
1.195
1.195
1.070
1.080
535,542
-0.10(-8.40%)
Sep 25, 2003
1.327
1.327
1.149
1.179
730,377
-0.20(-14.39%)
Sep 24, 2003
1.372
1.377
1.368
1.377
25,237
+0.01(+0.65%)
Sep 23, 2003
1.365
1.368
1.365
1.368
80,255
+0.01(+0.73%)
Sep 22, 2003
1.358
1.358
1.358
1.358
6,057
-0.00(-0.29%)
Sep 19, 2003
1.362
1.362
1.362
1.362
504
-0.00(-0.07%)
Sep 18, 2003
1.366
1.366
1.366
1.363
9,590
-0.00(-0.29%)
Sep 17, 2003
1.380
1.380
1.367
1.367
44,418
-0.01(-0.65%)
Sep 16, 2003
1.411
1.410
1.368
1.376
52,494
-0.03(-2.46%)
Sep 15, 2003
1.411
1.412
1.398
1.411
17,666
-0.01(-0.49%)
Sep 12, 2003
1.417
1.418
1.411
1.418
9,085
+0.00(+0.14%)
Sep 11, 2003
1.412
1.424
1.403
1.416
27,256
+0.00(+0.28%)
Sep 10, 2003
1.400
1.412
1.397
1.412
21,199
+0.00(+0.35%)
Sep 09, 2003
1.398
1.407
1.388
1.407
14,133
+0.01(+0.85%)
Sep 08, 2003
1.412
1.412
1.387
1.395
115,083
-0.02(-1.19%)
Sep 05, 2003
1.388
1.412
1.387
1.412
19,180
+0.02(+1.71%)
Sep 04, 2003
1.382
1.392
1.382
1.388
24,228
+0.01(+0.43%)
Sep 03, 2003
1.387
1.387
1.378
1.382
20,694
+0.00(+0.00%)
Sep 02, 2003
1.352
1.397
1.352
1.382
66,122
+0.04(+2.95%)
Aug 29, 2003
1.349
1.352
1.298
1.342
54,008
-0.01(-0.73%)
Aug 28, 2003
1.402
1.402
1.352
1.352
25,237
-0.05(-3.87%)
Aug 27, 2003
1.410
1.410
1.387
1.407
162,530
+0.00(+0.00%)
Aug 26, 2003
1.375
1.461
1.375
1.407
277,614
+0.03(+2.53%)
Aug 25, 2003
1.357
1.372
1.337
1.372
56,532
+0.01(+0.87%)
Aug 22, 2003
1.352
1.362
1.335
1.360
228,148
+0.01(+0.81%)
Aug 21, 2003
1.347
1.367
1.332
1.349
51,989
-0.03(-1.94%)
Aug 20, 2003
1.421
1.421
1.372
1.376
171,615
-0.05(-3.21%)
Aug 19, 2003
1.387
1.456
1.387
1.421
587,532
+0.06(+4.36%)
Aug 18, 2003
1.238
1.362
1.238
1.362
655,169
+0.15(+12.24%)
Aug 15, 2003
1.100
1.218
1.100
1.213
1,240,177
+0.12(+11.36%)
Aug 14, 2003
1.085
1.090
1.085
1.090
138,302
+0.00(+0.00%)
Aug 13, 2003
1.089
1.095
1.086
1.090
220,577
+0.00(+0.00%)
Aug 12, 2003
1.083
1.095
1.083
1.090
221,586
+0.01(+0.82%)
Aug 11, 2003
1.085
1.085
1.081
1.081
8,580
-0.00(-0.37%)
Aug 08, 2003
1.083
1.085
1.083
1.085
2,523
+0.00(+0.00%)
Aug 07, 2003
1.088
1.088
1.081
1.085
119,626
+0.00(+0.00%)
Aug 06, 2003
1.085
1.090
1.083
1.085
200,891
-0.00(-0.18%)
Aug 05, 2003
1.090
1.090
1.087
1.087
26,247
-0.00(-0.27%)
Aug 04, 2003
1.085
1.090
1.082
1.090
44,923
+0.00(+0.46%)
Aug 01, 2003
1.085
1.085
1.085
1.085
3,533
-0.00(-0.27%)
Jul 31, 2003
1.085
1.090
1.085
1.088
210,481
+0.00(+0.09%)
Jul 30, 2003
1.087
1.090
1.086
1.087
60,570
-0.00(-0.27%)
Jul 29, 2003
1.088
1.090
1.083
1.090
28,266
+0.00(+0.18%)
Jul 28, 2003
1.085
1.090
1.083
1.088
77,227
+0.01(+0.73%)
Jul 25, 2003
1.082
1.090
1.080
1.080
152,435
-0.00(-0.37%)
Jul 24, 2003
1.088
1.088
1.084
1.084
56,532
-0.00(-0.36%)
Jul 23, 2003
1.088
1.090
1.088
1.088
286,699
-0.00(-0.18%)
Jul 22, 2003
1.081
1.090
1.079
1.090
30,285
+0.01(+1.38%)
Jul 21, 2003
1.075
1.075
1.075
1.075
0
+0.00(+0.00%)
Jul 18, 2003
1.071
1.076
1.071
1.075
11,609
+0.00(+0.37%)
Jul 17, 2003
1.079
1.080
1.071
1.071
11,104
-0.00(-0.37%)
Jul 16, 2003
1.077
1.077
1.075
1.075
3,533
-0.00(-0.46%)
Jul 15, 2003
1.081
1.083
1.077
1.080
10,599
-0.00(-0.09%)
Jul 14, 2003
1.080
1.082
1.080
1.081
4,038
+0.00(+0.09%)
Jul 11, 2003
1.083
1.083
1.080
1.080
33,818
-0.00(-0.46%)
Jul 10, 2003
1.081
1.090
1.080
1.085
13,628
+0.00(+0.00%)
Jul 09, 2003
1.085
1.090
1.085
1.085
44,923
-0.00(-0.45%)
Jul 08, 2003
1.085
1.090
1.079
1.090
71,674
+0.00(+0.00%)
Jul 07, 2003
1.105
1.105
1.090
1.090
24,228
-0.01(-1.35%)
Jul 03, 2003
1.105
1.105
1.105
1.105
4,038
+0.01(+0.90%)
Jul 02, 2003
1.095
1.095
1.095
1.095
18,675
+0.00(+0.46%)
Jul 01, 2003
1.090
1.090
1.090
1.090
7,066
-0.00(-0.09%)
Jun 30, 2003
1.100
1.100
1.090
1.091
8,580
-0.01(-0.63%)
Jun 27, 2003
1.111
1.111
1.090
1.098
29,780
-0.01(-1.07%)
Jun 26, 2003
1.105
1.111
1.085
1.109
280,137
-0.01(-1.32%)
Jun 25, 2003
1.115
1.126
1.111
1.124
136,283
+0.01(+0.62%)
Jun 24, 2003
1.114
1.119
1.112
1.117
11,104
+0.00(+0.27%)
Jun 23, 2003
1.119
1.119
1.113
1.114
100,950
-0.01(-0.88%)
Jun 20, 2003
1.124
1.124
1.124
1.124
7,066
-0.00(-0.35%)
Jun 19, 2003
1.131
1.131
1.126
1.128
8,580
+0.01(+0.62%)
Jun 18, 2003
1.124
1.124
1.121
1.121
6,561
-0.00(-0.26%)
Jun 17, 2003
1.124
1.125
1.124
1.124
15,142
+0.00(+0.00%)
Jun 16, 2003
1.100
1.124
1.096
1.124
72,179
+0.01(+0.53%)
Jun 13, 2003
1.120
1.120
1.118
1.118
10,095
-0.00(-0.35%)
Jun 12, 2003
1.124
1.124
1.121
1.122
12,618
+0.00(+0.18%)
Jun 11, 2003
1.124
1.128
1.120
1.120
9,590
-0.01(-0.53%)
Jun 10, 2003
1.101
1.126
1.101
1.126
15,142
+0.02(+2.25%)
Jun 09, 2003
1.124
1.124
1.095
1.102
33,313
-0.03(-2.28%)
Jun 06, 2003
1.159
1.159
1.127
1.127
48,961
-0.03(-2.74%)
Jun 05, 2003
1.165
1.165
1.159
1.159
27,256
-0.01(-0.76%)
Jun 04, 2003
1.162
1.168
1.162
1.168
2,019
+0.01(+0.51%)
Jun 03, 2003
1.134
1.168
1.134
1.162
166,063
+0.03(+2.62%)
Jun 02, 2003
1.119
1.135
1.119
1.132
12,618
+0.01(+1.15%)
May 30, 2003
1.113
1.119
1.113
1.119
256,414
+0.01(+0.53%)
May 29, 2003
1.110
1.114
1.110
1.113
19,685
+0.00(+0.00%)
May 28, 2003
1.100
1.118
1.100
1.113
42,399
+0.02(+1.44%)
May 27, 2003
1.065
1.098
1.063
1.098
51,484
+0.03(+2.97%)
May 23, 2003
1.066
1.066
1.066
1.066
0
+0.00(+0.00%)
May 22, 2003
1.065
1.066
1.065
1.066
18,675
-0.00(-0.37%)
May 21, 2003
1.071
1.072
1.070
1.070
13,123
-0.00(-0.18%)
May 20, 2003
1.060
1.072
1.060
1.072
26,247
+0.01(+1.12%)
May 19, 2003
1.062
1.069
1.060
1.060
15,647
-0.00(-0.47%)
May 16, 2003
1.060
1.065
1.058
1.065
15,647
-0.00(-0.19%)
May 15, 2003
1.078
1.080
1.066
1.067
49,465
-0.01(-1.01%)
May 14, 2003
1.077
1.080
1.065
1.078
27,256
+0.00(+0.46%)
May 13, 2003
1.065
1.075
1.065
1.073
44,923
+0.01(+0.84%)
May 12, 2003
1.060
1.064
1.060
1.064
18,675
-0.00(-0.09%)
May 09, 2003
1.070
1.070
1.063
1.065
35,837
-0.00(-0.19%)
May 08, 2003
1.062
1.071
1.062
1.067
34,323
+0.01(+0.84%)
May 07, 2003
1.054
1.058
1.054
1.058
6,057
+0.00(+0.38%)
May 06, 2003
1.051
1.054
1.050
1.054
61,075
-0.01(-0.65%)
May 05, 2003
1.030
1.070
1.027
1.061
27,761
+0.03(+3.28%)
May 02, 2003
1.028
1.028
1.024
1.027
17,666
-0.00(-0.29%)
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.