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
Enersis Americas S.A. American ADR
(NY:
ENIA
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Jun 17, 2022
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, 2003
2.600
2.934
2.600
2.878
66,870
+0.29(+11.22%)
Apr 29, 2003
2.524
2.594
2.505
2.587
32,801
+0.06(+2.24%)
Apr 28, 2003
2.550
2.619
2.524
2.531
33,118
+0.01(+0.25%)
Apr 25, 2003
2.587
2.587
2.524
2.524
9,507
-0.06(-2.20%)
Apr 24, 2003
2.619
2.619
2.575
2.581
13,786
+0.01(+0.49%)
Apr 23, 2003
2.512
2.568
2.493
2.568
7,130
+0.05(+2.00%)
Apr 22, 2003
2.524
2.550
2.467
2.518
7,606
-0.04(-1.72%)
Apr 21, 2003
2.575
2.575
2.562
2.562
3,486
-0.03(-1.22%)
Apr 17, 2003
2.556
2.594
2.531
2.594
6,496
+0.04(+1.48%)
Apr 16, 2003
2.581
2.581
2.493
2.556
25,512
+0.02(+0.75%)
Apr 15, 2003
2.568
2.581
2.537
2.537
60,690
-0.03(-1.23%)
Apr 14, 2003
2.625
2.625
2.537
2.568
9,982
+0.01(+0.25%)
Apr 11, 2003
2.556
2.575
2.556
2.562
56,253
+0.01(+0.49%)
Apr 10, 2003
2.537
2.581
2.531
2.550
29,632
+0.01(+0.50%)
Apr 09, 2003
2.600
2.600
2.524
2.537
6,972
-0.03(-1.23%)
Apr 08, 2003
2.619
2.619
2.524
2.568
35,019
-0.05(-1.93%)
Apr 07, 2003
2.619
2.638
2.524
2.619
394,565
+0.04(+1.72%)
Apr 04, 2003
2.575
2.581
2.568
2.575
53,084
+0.01(+0.49%)
Apr 03, 2003
2.430
2.594
2.430
2.562
41,991
+0.11(+4.37%)
Apr 02, 2003
2.436
2.486
2.436
2.455
18,381
+0.01(+0.52%)
Apr 01, 2003
2.493
2.493
2.442
2.442
2,376
-0.01(-0.51%)
Mar 31, 2003
2.379
2.461
2.379
2.455
19,965
+0.06(+2.37%)
Mar 28, 2003
2.367
2.442
2.367
2.398
64,017
+0.01(+0.26%)
Mar 27, 2003
2.367
2.430
2.348
2.392
42,625
-0.06(-2.57%)
Mar 26, 2003
2.367
2.474
2.367
2.455
31,216
+0.10(+4.29%)
Mar 25, 2003
2.341
2.367
2.335
2.354
27,572
-0.01(-0.53%)
Mar 24, 2003
2.404
2.467
2.360
2.367
54,351
-0.01(-0.53%)
Mar 21, 2003
2.379
2.379
2.335
2.379
23,927
+0.02(+0.80%)
Mar 20, 2003
2.398
2.423
2.341
2.360
79,071
+0.02(+0.81%)
Mar 19, 2003
2.360
2.461
2.303
2.341
7,289
+0.01(+0.54%)
Mar 18, 2003
2.385
2.385
2.297
2.329
45,794
+0.01(+0.27%)
Mar 17, 2003
2.398
2.398
2.303
2.322
37,713
-0.04(-1.87%)
Mar 14, 2003
2.430
2.493
2.367
2.367
60,690
-0.06(-2.60%)
Mar 13, 2003
2.354
2.449
2.354
2.430
152,279
+0.07(+2.94%)
Mar 12, 2003
2.423
2.423
2.284
2.360
16,479
-0.06(-2.60%)
Mar 11, 2003
2.423
2.430
2.335
2.423
157,667
+0.03(+1.05%)
Mar 10, 2003
2.417
2.461
2.348
2.398
61,957
-0.02(-0.78%)
Mar 07, 2003
2.385
2.474
2.385
2.417
108,703
+0.01(+0.53%)
Mar 06, 2003
2.373
2.404
2.354
2.404
87,469
+0.01(+0.26%)
Mar 05, 2003
2.505
2.505
2.398
2.398
26,621
-0.08(-3.06%)
Mar 04, 2003
2.499
2.499
2.474
2.474
31,850
-0.03(-1.01%)
Mar 03, 2003
2.524
2.524
2.499
2.499
2,693
-0.03(-1.00%)
Feb 28, 2003
2.493
2.524
2.493
2.524
1,426
+0.03(+1.27%)
Feb 27, 2003
2.392
2.493
2.392
2.493
59,897
+0.11(+4.50%)
Feb 26, 2003
2.385
2.417
2.379
2.385
19,015
+0.03(+1.07%)
Feb 25, 2003
2.341
2.367
2.310
2.360
62,908
+0.01(+0.54%)
Feb 24, 2003
2.404
2.411
2.341
2.348
280,474
-0.08(-3.13%)
Feb 21, 2003
2.474
2.474
2.360
2.423
61,799
-0.04(-1.79%)
Feb 20, 2003
2.455
2.480
2.449
2.467
6,813
+0.01(+0.51%)
Feb 19, 2003
2.486
2.537
2.417
2.455
38,347
-0.04(-1.52%)
Feb 18, 2003
2.537
2.537
2.398
2.493
70,673
-0.04(-1.50%)
Feb 14, 2003
2.632
2.632
2.493
2.531
49,756
-0.07(-2.67%)
Feb 13, 2003
2.651
2.651
2.600
2.600
107,277
-0.03(-1.20%)
Feb 12, 2003
2.688
2.688
2.632
2.632
124,232
-0.01(-0.48%)
Feb 11, 2003
2.701
2.739
2.644
2.644
160,044
-0.01(-0.24%)
Feb 10, 2003
2.587
2.682
2.587
2.651
112,665
+0.06(+2.19%)
Feb 07, 2003
2.587
2.632
2.587
2.594
11,092
+0.04(+1.48%)
Feb 06, 2003
2.587
2.587
2.556
2.556
31,533
+0.02(+0.75%)
Feb 05, 2003
2.524
2.537
2.486
2.537
2,059
+0.01(+0.25%)
Feb 04, 2003
2.524
2.537
2.493
2.531
8,556
-0.04(-1.47%)
Feb 03, 2003
2.537
2.587
2.537
2.568
26,145
+0.00(+0.00%)
Jan 31, 2003
2.474
2.587
2.474
2.568
55,144
+0.09(+3.56%)
Jan 30, 2003
2.556
2.556
2.474
2.480
23,610
-0.01(-0.51%)
Jan 29, 2003
2.505
2.505
2.474
2.493
7,764
-0.03(-1.00%)
Jan 28, 2003
2.486
2.518
2.461
2.518
19,649
+0.09(+3.64%)
Jan 27, 2003
2.556
2.556
2.398
2.430
225,488
-0.06(-2.53%)
Jan 24, 2003
2.556
2.556
2.467
2.493
38,981
-0.08(-3.19%)
Jan 23, 2003
2.543
2.587
2.531
2.575
187,616
+0.09(+3.55%)
Jan 22, 2003
2.518
2.587
2.430
2.486
192,528
-0.03(-1.01%)
Jan 21, 2003
2.531
2.632
2.467
2.512
99,037
-0.01(-0.50%)
Jan 17, 2003
2.707
2.707
2.493
2.524
103,474
-0.20(-7.19%)
Jan 16, 2003
2.777
2.808
2.714
2.720
90,955
-0.08(-2.71%)
Jan 15, 2003
2.871
2.922
2.758
2.796
47,854
-0.13(-4.32%)
Jan 14, 2003
2.934
2.934
2.859
2.922
23,610
-0.01(-0.43%)
Jan 13, 2003
2.934
2.966
2.922
2.934
132,155
+0.11(+3.79%)
Jan 10, 2003
2.827
2.834
2.796
2.827
12,676
-0.01(-0.22%)
Jan 09, 2003
2.682
2.846
2.682
2.834
60,531
+0.16(+5.90%)
Jan 08, 2003
2.695
2.701
2.669
2.676
24,244
-0.01(-0.47%)
Jan 07, 2003
2.651
2.695
2.651
2.688
18,539
+0.04(+1.43%)
Jan 06, 2003
2.676
2.676
2.625
2.651
191,102
-0.04(-1.64%)
Jan 03, 2003
2.587
2.695
2.587
2.695
81,131
+0.11(+4.15%)
Jan 02, 2003
2.613
2.638
2.537
2.587
10,299
+0.01(+0.24%)
Dec 31, 2002
2.575
2.651
2.524
2.581
16,479
+0.01(+0.49%)
Dec 30, 2002
2.493
2.587
2.493
2.568
176,048
+0.04(+1.75%)
Dec 27, 2002
2.556
2.556
2.524
2.524
16,638
+0.00(+0.00%)
Dec 26, 2002
2.638
2.638
2.524
2.524
28,047
-0.09(-3.61%)
Dec 24, 2002
2.663
2.663
2.594
2.619
21,550
-0.04(-1.66%)
Dec 23, 2002
2.651
2.682
2.594
2.663
51,182
+0.04(+1.44%)
Dec 20, 2002
2.720
2.720
2.581
2.625
163,530
-0.09(-3.26%)
Dec 19, 2002
2.714
2.840
2.663
2.714
225,013
-0.04(-1.60%)
Dec 18, 2002
2.594
2.808
2.581
2.758
314,542
+0.18(+6.85%)
Dec 17, 2002
2.524
2.600
2.493
2.581
561,740
+0.12(+4.87%)
Dec 16, 2002
2.367
2.486
2.348
2.461
85,568
+0.08(+3.45%)
Dec 13, 2002
2.423
2.423
2.367
2.379
41,991
+0.02(+0.80%)
Dec 12, 2002
2.493
2.493
2.335
2.360
58,471
-0.13(-5.32%)
Dec 11, 2002
2.556
2.613
2.430
2.493
421,661
-0.03(-1.25%)
Dec 10, 2002
2.524
2.600
2.367
2.524
929,842
+0.00(+0.00%)
Dec 09, 2002
2.651
2.651
2.524
2.524
379,669
-0.16(-5.88%)
Dec 06, 2002
2.657
2.714
2.575
2.682
83,349
+0.07(+2.66%)
Dec 05, 2002
2.619
2.638
2.562
2.613
15,053
-0.01(-0.24%)
Dec 04, 2002
2.651
2.682
2.619
2.619
10,933
+0.01(+0.24%)
Dec 03, 2002
2.682
2.682
2.613
2.613
16,955
-0.11(-4.17%)
Dec 02, 2002
2.764
2.840
2.619
2.726
26,462
-0.02(-0.69%)
Nov 29, 2002
2.897
2.897
2.745
2.745
23,135
-0.09(-3.12%)
Nov 27, 2002
2.796
2.903
2.796
2.834
52,450
+0.07(+2.51%)
Nov 26, 2002
2.821
2.827
2.764
2.764
15,529
-0.11(-3.95%)
Nov 25, 2002
2.934
2.991
2.852
2.878
36,445
-0.08(-2.56%)
Nov 22, 2002
2.998
2.998
2.903
2.953
88,896
-0.08(-2.50%)
Nov 21, 2002
3.023
3.054
2.966
3.029
135,166
+0.03(+0.84%)
Nov 20, 2002
2.960
3.010
2.884
3.004
350,830
+0.04(+1.28%)
Nov 19, 2002
2.953
2.966
2.953
2.966
6,972
+0.03(+0.86%)
Nov 18, 2002
2.916
2.998
2.890
2.941
104,742
+0.00(+0.00%)
Nov 15, 2002
2.979
2.979
2.871
2.941
53,400
-0.06(-2.10%)
Nov 14, 2002
2.796
3.004
2.796
3.004
260,508
+0.23(+8.43%)
Nov 13, 2002
2.865
2.865
2.770
2.770
55,936
-0.07(-2.44%)
Nov 12, 2002
2.903
2.966
2.840
2.840
10,775
-0.08(-2.81%)
Nov 11, 2002
2.916
2.941
2.909
2.922
6,655
+0.01(+0.43%)
Nov 08, 2002
3.029
3.067
2.840
2.909
135,166
-0.08(-2.74%)
Nov 07, 2002
3.162
3.162
2.991
2.991
13,627
-0.21(-6.51%)
Nov 06, 2002
3.218
3.237
3.200
3.200
3,010
-0.03(-0.98%)
Nov 05, 2002
3.200
3.250
3.168
3.231
22,501
+0.03(+0.99%)
Nov 04, 2002
3.237
3.237
3.181
3.200
70,356
+0.01(+0.40%)
Nov 01, 2002
3.092
3.187
3.048
3.187
29,632
+0.13(+4.12%)
Oct 31, 2002
2.998
3.080
2.991
3.061
30,265
+0.07(+2.32%)
Oct 30, 2002
3.061
3.124
2.934
2.991
135,958
-0.04(-1.46%)
Oct 29, 2002
3.086
3.086
2.903
3.035
150,061
-0.10(-3.22%)
Oct 28, 2002
3.187
3.282
3.136
3.136
64,493
-0.05(-1.58%)
Oct 25, 2002
3.124
3.218
3.124
3.187
52,767
+0.09(+3.06%)
Oct 24, 2002
3.187
3.237
3.092
3.092
10,775
-0.09(-2.78%)
Oct 23, 2002
3.155
3.212
3.061
3.181
13,786
+0.04(+1.41%)
Oct 22, 2002
3.029
3.187
2.998
3.136
101,097
+0.11(+3.54%)
Oct 21, 2002
3.061
3.067
2.998
3.029
64,493
-0.02(-0.62%)
Oct 18, 2002
2.783
3.048
2.783
3.048
42,942
+0.27(+9.77%)
Oct 17, 2002
2.651
2.777
2.619
2.777
53,876
+0.18(+7.06%)
Oct 16, 2002
2.739
2.739
2.556
2.594
151,804
-0.18(-6.38%)
Oct 15, 2002
2.934
2.966
2.676
2.770
132,155
-0.10(-3.52%)
Oct 14, 2002
2.840
2.922
2.840
2.871
81,923
+0.00(+0.00%)
Oct 11, 2002
2.903
2.909
2.840
2.871
121,697
+0.13(+4.60%)
Oct 10, 2002
2.777
2.777
2.688
2.745
137,701
+0.03(+1.16%)
Oct 09, 2002
2.871
2.884
2.714
2.714
73,366
-0.17(-5.91%)
Oct 08, 2002
2.998
2.998
2.852
2.884
22,976
-0.08(-2.56%)
Oct 07, 2002
3.282
3.288
2.934
2.960
28,839
-0.29(-8.93%)
Oct 04, 2002
2.998
3.294
2.998
3.250
74,476
+0.34(+11.71%)
Oct 03, 2002
2.903
2.941
2.903
2.909
12,676
+0.04(+1.32%)
Oct 02, 2002
2.934
3.029
2.871
2.871
23,927
-0.10(-3.40%)
Oct 01, 2002
2.852
2.998
2.808
2.972
110,921
+0.15(+5.13%)
Sep 30, 2002
2.777
2.859
2.632
2.827
85,251
+0.03(+1.13%)
Sep 27, 2002
2.865
2.865
2.745
2.796
84,300
-0.08(-2.64%)
Sep 26, 2002
2.909
3.029
2.871
2.871
28,047
-0.03(-1.09%)
Sep 25, 2002
2.871
2.991
2.840
2.903
64,651
+0.06(+2.00%)
Sep 24, 2002
2.840
2.897
2.777
2.846
14,102
-0.04(-1.31%)
Sep 23, 2002
2.998
2.998
2.815
2.884
51,182
-0.08(-2.77%)
Sep 20, 2002
2.934
2.966
2.777
2.966
164,006
+0.01(+0.21%)
Sep 19, 2002
2.764
2.960
2.764
2.960
111,080
+0.13(+4.69%)
Sep 18, 2002
2.966
2.972
2.777
2.827
52,291
-0.14(-4.68%)
Sep 17, 2002
3.225
3.250
2.934
2.966
130,570
-0.24(-7.48%)
Sep 16, 2002
3.408
3.408
3.155
3.206
67,503
-0.14(-4.15%)
Sep 13, 2002
3.376
3.446
3.345
3.345
7,606
-0.06(-1.85%)
Sep 12, 2002
3.534
3.534
3.408
3.408
240,700
-0.12(-3.40%)
Sep 11, 2002
3.534
3.610
3.502
3.528
86,519
+0.07(+2.01%)
Sep 10, 2002
3.597
3.660
3.345
3.458
78,754
-0.14(-3.86%)
Sep 09, 2002
3.502
3.603
3.439
3.597
82,874
+0.13(+3.64%)
Sep 06, 2002
3.420
3.490
3.389
3.471
30,582
+0.08(+2.23%)
Sep 05, 2002
3.534
3.534
3.376
3.395
25,036
-0.20(-5.61%)
Sep 04, 2002
3.534
3.597
3.408
3.597
59,897
+0.05(+1.42%)
Sep 03, 2002
3.629
3.629
3.547
3.547
5,863
-0.15(-3.93%)
Aug 30, 2002
3.420
3.692
3.420
3.692
74,159
+0.16(+4.65%)
Aug 29, 2002
3.534
3.597
3.502
3.528
36,287
-0.01(-0.36%)
Aug 28, 2002
3.793
3.793
3.534
3.540
47,537
-0.27(-6.97%)
Aug 27, 2002
3.925
4.014
3.774
3.805
68,137
-0.09(-2.27%)
Aug 26, 2002
3.875
3.988
3.831
3.894
15,845
+0.04(+0.98%)
Aug 23, 2002
3.881
3.944
3.856
3.856
17,747
-0.02(-0.49%)
Aug 22, 2002
3.786
3.913
3.755
3.875
124,866
+0.09(+2.33%)
Aug 21, 2002
3.913
4.007
3.786
3.786
96,819
-0.13(-3.23%)
Aug 20, 2002
4.134
4.134
3.850
3.913
77,962
-0.30(-7.05%)
Aug 16, 2002
4.165
4.209
4.026
4.209
45,161
+0.08(+1.83%)
Aug 15, 2002
4.134
4.165
4.127
4.134
11,726
+0.03(+0.77%)
Aug 14, 2002
4.096
4.152
3.982
4.102
57,996
+0.07(+1.72%)
Aug 13, 2002
3.881
4.134
3.862
4.033
113,774
+0.12(+3.06%)
Aug 12, 2002
4.039
4.039
3.913
3.913
10,933
-0.06(-1.59%)
Aug 07, 2002
3.597
3.976
3.597
3.976
87,945
+0.35(+9.57%)
Aug 06, 2002
3.477
3.660
3.477
3.629
55,936
+0.11(+3.05%)
Aug 05, 2002
3.692
3.742
3.521
3.521
19,173
-0.15(-3.96%)
Aug 02, 2002
3.660
3.698
3.610
3.667
14,261
+0.04(+1.04%)
Aug 01, 2002
3.566
3.629
3.534
3.629
16,479
+0.03(+0.70%)
Jul 31, 2002
3.635
3.894
3.509
3.603
119,161
-0.01(-0.17%)
Jul 30, 2002
3.263
3.660
3.256
3.610
157,984
+0.36(+11.07%)
Jul 29, 2002
3.099
3.250
3.099
3.250
162,421
+0.21(+7.07%)
Jul 26, 2002
2.966
3.061
2.934
3.035
38,822
+0.12(+4.11%)
Jul 25, 2002
2.966
3.004
2.903
2.916
185,556
-0.04(-1.49%)
Jul 24, 2002
2.884
2.972
2.783
2.960
257,021
+0.06(+1.96%)
Jul 23, 2002
2.934
2.972
2.903
2.903
29,632
-0.08(-2.54%)
Jul 22, 2002
3.218
3.218
2.903
2.979
93,966
-0.15(-4.84%)
Jul 19, 2002
3.218
3.218
3.080
3.130
93,649
+0.05(+1.64%)
Jul 17, 2002
3.218
3.256
3.042
3.080
119,954
-0.49(-13.78%)
Jul 12, 2002
3.534
3.603
3.439
3.572
56,887
+0.10(+2.91%)
Jul 11, 2002
3.376
3.496
3.319
3.471
121,697
+0.06(+1.85%)
Jul 10, 2002
3.616
3.629
3.401
3.408
252,902
-0.22(-6.09%)
Jul 09, 2002
3.597
3.629
3.597
3.629
196,807
+0.03(+0.88%)
Jul 08, 2002
3.660
3.660
3.597
3.597
55,777
-0.09(-2.56%)
Jul 05, 2002
3.660
3.698
3.660
3.692
241,809
+0.05(+1.39%)
Jul 04, 2002
3.723
3.723
3.610
3.641
30,424
+0.00(+0.00%)
Jul 03, 2002
3.723
3.723
3.610
3.641
30,424
-0.08(-2.20%)
Jul 02, 2002
3.755
3.881
3.660
3.723
109,337
-0.01(-0.34%)
Jul 01, 2002
3.660
3.736
3.648
3.736
220,100
+0.08(+2.25%)
Jun 28, 2002
3.603
3.723
3.603
3.654
156,241
+0.11(+3.21%)
Jun 27, 2002
3.566
3.648
3.534
3.540
71,148
+0.02(+0.54%)
Jun 26, 2002
3.597
3.654
3.515
3.521
91,589
-0.23(-6.06%)
Jun 25, 2002
3.818
3.862
3.692
3.749
194,113
+0.13(+3.66%)
Jun 21, 2002
3.881
3.894
3.597
3.616
67,662
-0.25(-6.53%)
Jun 20, 2002
4.121
4.121
3.837
3.868
203,304
-0.30(-7.12%)
Jun 19, 2002
4.260
4.298
4.165
4.165
93,649
-0.13(-2.94%)
Jun 18, 2002
4.304
4.436
4.253
4.291
194,588
-0.06(-1.45%)
Jun 17, 2002
4.235
4.392
4.228
4.354
59,264
+0.11(+2.53%)
Jun 14, 2002
4.291
4.291
4.190
4.247
25,036
-0.04(-0.88%)
Jun 12, 2002
4.418
4.418
4.190
4.285
56,411
-0.07(-1.59%)
Jun 11, 2002
4.481
4.493
4.354
4.354
114,408
-0.16(-3.50%)
Jun 10, 2002
4.657
4.683
4.512
4.512
74,634
-0.11(-2.46%)
Jun 07, 2002
4.550
4.626
4.481
4.626
460,959
+0.14(+3.09%)
Jun 06, 2002
4.537
4.575
4.468
4.487
125,183
-0.04(-0.97%)
Jun 05, 2002
4.828
4.828
4.512
4.531
197,441
-0.39(-7.95%)
May 31, 2002
5.017
5.030
4.922
4.922
118,686
-0.18(-3.47%)
May 28, 2002
5.269
5.269
5.049
5.099
48,488
-0.13(-2.53%)
May 27, 2002
5.244
5.301
5.232
5.232
25,828
+0.00(+0.00%)
May 24, 2002
5.244
5.301
5.232
5.232
25,828
-0.01(-0.12%)
May 23, 2002
5.358
5.364
5.213
5.238
36,604
-0.09(-1.78%)
May 22, 2002
5.269
5.333
5.244
5.333
35,495
+0.09(+1.81%)
May 21, 2002
5.213
5.333
5.213
5.238
38,505
-0.04(-0.72%)
May 20, 2002
5.213
5.396
5.213
5.276
10,933
+0.06(+1.09%)
May 17, 2002
5.307
5.307
5.213
5.219
28,364
-0.11(-2.13%)
May 16, 2002
5.213
5.333
5.213
5.333
2,313,514
+0.13(+2.42%)
May 15, 2002
5.364
5.364
5.206
5.206
35,811
-0.15(-2.83%)
May 14, 2002
5.490
5.585
5.238
5.358
864,557
-0.13(-2.41%)
May 13, 2002
5.547
5.579
5.478
5.490
161,470
-0.06(-1.14%)
May 10, 2002
5.617
5.617
5.509
5.553
360,179
-0.08(-1.46%)
May 09, 2002
5.781
5.837
5.591
5.635
93,966
-0.11(-1.98%)
May 08, 2002
5.711
5.888
5.711
5.749
29,315
-0.09(-1.51%)
May 07, 2002
5.831
5.869
5.680
5.837
127,560
+0.01(+0.22%)
May 06, 2002
5.774
5.938
5.774
5.825
94,917
+0.08(+1.43%)
May 03, 2002
5.806
5.869
5.692
5.743
11,567
-0.03(-0.55%)
May 02, 2002
5.787
5.951
5.755
5.774
106,485
-0.01(-0.22%)
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.