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
Crown Cork & Seal Company
(NY:
CCK
)
84.19
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 31, 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
8.595
8.701
8.168
8.178
2,063,723
-0.42(-4.85%)
Apr 29, 2004
8.672
8.740
8.479
8.595
2,159,288
-0.14(-1.55%)
Apr 28, 2004
9.011
9.011
8.672
8.730
829,018
-0.33(-3.64%)
Apr 27, 2004
9.157
9.205
9.021
9.060
611,676
-0.06(-0.64%)
Apr 26, 2004
9.108
9.370
9.060
9.118
919,010
-0.01(-0.11%)
Apr 23, 2004
9.157
9.196
8.982
9.128
1,278,461
-0.03(-0.32%)
Apr 22, 2004
8.905
9.351
8.905
9.157
1,744,314
+0.30(+3.39%)
Apr 21, 2004
9.002
9.002
8.692
8.856
1,506,950
-0.15(-1.61%)
Apr 20, 2004
9.196
9.263
8.934
9.002
1,805,203
-0.18(-2.00%)
Apr 19, 2004
8.963
9.312
8.934
9.186
3,469,123
-0.02(-0.21%)
Apr 16, 2004
8.963
9.205
8.866
9.205
1,007,454
+0.24(+2.70%)
Apr 15, 2004
8.624
9.079
8.624
8.963
1,969,706
+0.44(+5.11%)
Apr 14, 2004
8.401
8.672
8.362
8.527
1,411,592
-0.07(-0.79%)
Apr 13, 2004
8.992
8.992
8.556
8.595
2,441,957
-0.37(-4.11%)
Apr 12, 2004
9.021
9.167
8.963
8.963
1,344,511
-0.03(-0.32%)
Apr 08, 2004
9.157
9.244
8.944
8.992
815,189
-0.07(-0.75%)
Apr 07, 2004
9.292
9.292
8.963
9.060
919,320
-0.23(-2.50%)
Apr 06, 2004
9.225
9.331
9.128
9.292
818,285
+0.05(+0.52%)
Apr 05, 2004
9.496
9.535
9.205
9.244
1,046,877
-0.28(-2.95%)
Apr 02, 2004
9.593
9.622
9.467
9.525
2,415,950
+0.17(+1.87%)
Apr 01, 2004
9.060
9.351
8.992
9.351
2,270,126
+0.32(+3.54%)
Mar 31, 2004
9.070
9.157
8.982
9.031
1,017,671
-0.04(-0.43%)
Mar 30, 2004
9.011
9.176
8.963
9.070
1,371,343
+0.06(+0.65%)
Mar 29, 2004
8.740
9.070
8.663
9.011
1,599,315
+0.27(+3.10%)
Mar 26, 2004
8.711
8.808
8.653
8.740
652,337
+0.03(+0.33%)
Mar 25, 2004
8.595
8.721
8.517
8.711
1,020,973
+0.14(+1.58%)
Mar 24, 2004
8.546
8.624
8.382
8.575
595,783
+0.08(+0.91%)
Mar 23, 2004
8.440
8.643
8.440
8.498
518,175
+0.05(+0.57%)
Mar 22, 2004
8.585
8.614
8.382
8.449
1,781,260
-0.13(-1.47%)
Mar 19, 2004
8.605
8.730
8.498
8.575
1,002,707
-0.03(-0.34%)
Mar 18, 2004
8.789
8.827
8.575
8.605
1,105,186
-0.25(-2.84%)
Mar 17, 2004
8.556
8.895
8.517
8.856
1,358,959
+0.33(+3.86%)
Mar 16, 2004
8.624
8.682
8.479
8.527
639,334
+0.05(+0.57%)
Mar 15, 2004
8.740
8.760
8.459
8.479
954,615
-0.34(-3.85%)
Mar 12, 2004
8.575
8.818
8.488
8.818
699,603
+0.29(+3.41%)
Mar 11, 2004
8.575
8.779
8.479
8.527
1,079,592
-0.15(-1.68%)
Mar 10, 2004
8.915
8.953
8.537
8.672
1,603,959
-0.20(-2.29%)
Mar 09, 2004
9.137
9.234
8.808
8.876
525,709
-0.20(-2.24%)
Mar 08, 2004
9.302
9.506
9.070
9.079
502,075
-0.32(-3.40%)
Mar 05, 2004
8.924
9.409
8.924
9.399
794,033
+0.29(+3.19%)
Mar 04, 2004
9.089
9.167
8.915
9.108
381,846
+0.11(+1.18%)
Mar 03, 2004
9.215
9.215
8.847
9.002
812,300
-0.18(-2.00%)
Mar 02, 2004
9.186
9.331
8.992
9.186
640,159
-0.10(-1.04%)
Mar 01, 2004
9.205
9.351
9.205
9.283
778,966
+0.17(+1.91%)
Feb 27, 2004
8.915
9.234
8.915
9.108
1,046,671
+0.19(+2.17%)
Feb 26, 2004
8.769
8.944
8.624
8.915
743,567
+0.13(+1.43%)
Feb 25, 2004
8.721
8.905
8.721
8.789
1,135,424
+0.12(+1.34%)
Feb 24, 2004
8.479
8.730
8.459
8.672
2,196,234
+0.19(+2.29%)
Feb 23, 2004
8.236
8.827
8.043
8.479
3,980,074
-0.59(-6.52%)
Feb 20, 2004
9.273
9.273
8.963
9.070
1,182,794
-0.15(-1.58%)
Feb 19, 2004
9.244
9.283
9.157
9.215
616,010
+0.00(+0.00%)
Feb 18, 2004
9.157
9.331
9.099
9.215
529,940
-0.04(-0.42%)
Feb 17, 2004
9.089
9.341
9.011
9.254
752,443
+0.25(+2.80%)
Feb 13, 2004
9.283
9.283
8.915
9.002
765,962
-0.18(-2.00%)
Feb 12, 2004
9.254
9.515
9.157
9.186
763,692
-0.16(-1.76%)
Feb 11, 2004
9.351
9.651
9.108
9.351
1,757,317
+0.00(+0.00%)
Feb 10, 2004
8.963
9.351
8.963
9.351
3,481,610
+0.76(+8.79%)
Feb 09, 2004
8.440
8.682
8.333
8.595
1,014,884
+0.18(+2.19%)
Feb 06, 2004
8.217
8.479
8.091
8.411
1,591,988
+0.29(+3.58%)
Feb 05, 2004
8.479
8.488
8.043
8.120
1,866,917
-0.48(-5.63%)
Feb 04, 2004
8.517
8.672
8.382
8.605
1,554,732
-0.01(-0.11%)
Feb 03, 2004
8.353
8.711
8.043
8.614
1,676,510
+0.45(+5.46%)
Feb 02, 2004
8.188
8.440
7.849
8.168
1,950,614
+0.05(+0.60%)
Jan 30, 2004
8.285
8.324
8.023
8.120
1,269,793
-0.16(-1.87%)
Jan 29, 2004
8.391
8.546
8.207
8.275
3,196,154
-0.04(-0.47%)
Jan 28, 2004
8.343
8.459
8.236
8.314
1,683,941
-0.13(-1.49%)
Jan 27, 2004
8.420
8.517
8.353
8.440
748,934
-0.08(-0.91%)
Jan 26, 2004
8.479
8.546
8.333
8.517
1,268,967
-0.01(-0.11%)
Jan 23, 2004
8.527
8.672
8.382
8.527
942,747
-0.12(-1.35%)
Jan 22, 2004
8.672
8.730
8.479
8.643
775,250
-0.08(-0.89%)
Jan 21, 2004
8.740
8.789
8.479
8.721
932,633
-0.08(-0.88%)
Jan 20, 2004
8.721
8.798
8.527
8.798
1,052,243
+0.08(+0.89%)
Jan 16, 2004
8.740
8.847
8.634
8.721
731,080
-0.05(-0.55%)
Jan 15, 2004
8.856
8.856
8.653
8.769
498,773
-0.13(-1.42%)
Jan 14, 2004
8.837
8.915
8.624
8.895
1,140,997
-0.01(-0.11%)
Jan 13, 2004
8.973
9.011
8.634
8.905
935,316
-0.07(-0.76%)
Jan 12, 2004
8.963
9.011
8.847
8.973
590,107
+0.04(+0.43%)
Jan 09, 2004
8.963
9.128
8.944
8.934
657,497
-0.15(-1.60%)
Jan 08, 2004
8.837
9.186
8.837
9.079
699,603
+0.02(+0.21%)
Jan 07, 2004
8.769
9.137
8.750
9.060
972,675
+0.20(+2.30%)
Jan 06, 2004
8.798
8.963
8.779
8.856
783,197
-0.04(-0.44%)
Jan 05, 2004
8.915
9.089
8.895
8.895
1,011,169
+0.10(+1.10%)
Jan 02, 2004
8.760
8.963
8.711
8.798
696,095
+0.02(+0.22%)
Dec 31, 2003
8.769
8.944
8.624
8.779
973,397
+0.05(+0.55%)
Dec 30, 2003
9.011
9.137
8.730
8.730
956,369
-0.47(-5.16%)
Dec 29, 2003
8.789
9.205
8.789
9.205
725,920
+0.36(+4.05%)
Dec 26, 2003
8.711
8.944
8.711
8.847
185,350
+0.14(+1.56%)
Dec 24, 2003
8.740
8.798
8.682
8.711
250,883
-0.12(-1.32%)
Dec 23, 2003
8.779
8.866
8.672
8.827
790,214
+0.04(+0.44%)
Dec 22, 2003
8.721
8.915
8.721
8.789
869,267
+0.07(+0.78%)
Dec 19, 2003
8.682
8.721
8.401
8.721
977,009
+0.04(+0.45%)
Dec 18, 2003
8.333
8.692
8.333
8.682
773,909
+0.24(+2.87%)
Dec 17, 2003
8.449
8.498
8.391
8.440
928,195
+0.02(+0.23%)
Dec 16, 2003
8.401
8.430
8.188
8.420
845,427
+0.06(+0.70%)
Dec 15, 2003
8.634
8.692
8.343
8.362
1,292,806
-0.17(-2.04%)
Dec 12, 2003
8.285
8.546
8.275
8.537
1,142,545
+0.30(+3.65%)
Dec 11, 2003
7.965
8.236
7.926
8.236
1,100,851
+0.28(+3.53%)
Dec 10, 2003
7.742
8.081
7.742
7.955
1,323,457
+0.21(+2.75%)
Dec 09, 2003
8.091
8.120
7.732
7.742
1,253,590
-0.33(-4.08%)
Dec 08, 2003
7.946
8.043
7.829
8.072
909,000
+0.19(+2.46%)
Dec 05, 2003
7.839
7.975
7.713
7.878
898,163
-0.04(-0.49%)
Dec 04, 2003
7.645
7.994
7.558
7.917
1,910,468
+0.35(+4.61%)
Dec 03, 2003
7.510
7.694
7.451
7.568
739,852
+0.01(+0.13%)
Dec 02, 2003
7.558
7.655
7.442
7.558
722,101
-0.03(-0.38%)
Dec 01, 2003
7.267
7.626
7.267
7.587
664,515
+0.32(+4.40%)
Nov 28, 2003
7.384
7.451
7.267
7.267
270,801
-0.12(-1.57%)
Nov 26, 2003
7.209
7.451
7.190
7.384
649,138
+0.16(+2.14%)
Nov 25, 2003
7.151
7.267
7.141
7.229
650,789
+0.10(+1.36%)
Nov 24, 2003
7.006
7.296
7.006
7.132
701,874
+0.15(+2.08%)
Nov 21, 2003
7.025
7.112
6.977
6.986
692,895
-0.04(-0.55%)
Nov 20, 2003
7.015
7.093
6.977
7.025
503,004
-0.02(-0.28%)
Nov 19, 2003
7.035
7.151
7.025
7.044
690,935
-0.08(-1.09%)
Nov 18, 2003
7.287
7.316
7.035
7.122
827,264
-0.14(-1.87%)
Nov 17, 2003
7.199
7.267
7.161
7.258
702,183
-0.18(-2.47%)
Nov 14, 2003
7.490
7.529
7.413
7.442
539,847
-0.05(-0.65%)
Nov 13, 2003
7.403
7.539
7.374
7.490
786,086
+0.09(+1.18%)
Nov 12, 2003
7.403
7.481
7.384
7.403
1,001,778
+0.00(+0.00%)
Nov 11, 2003
7.413
7.558
7.393
7.403
706,621
-0.09(-1.16%)
Nov 10, 2003
7.713
7.752
7.616
7.490
713,845
-0.26(-3.37%)
Nov 07, 2003
7.849
7.849
7.694
7.752
616,629
-0.05(-0.62%)
Nov 06, 2003
7.926
7.926
7.761
7.800
950,590
-0.07(-0.86%)
Nov 05, 2003
7.771
7.897
7.703
7.868
468,432
+0.09(+1.12%)
Nov 04, 2003
7.829
7.946
7.761
7.781
324,523
-0.05(-0.62%)
Nov 03, 2003
7.703
7.975
7.703
7.829
526,018
+0.17(+2.28%)
Oct 31, 2003
7.849
7.926
7.655
7.655
596,711
-0.19(-2.47%)
Oct 30, 2003
7.771
7.984
7.771
7.849
1,090,222
+0.15(+1.89%)
Oct 29, 2003
7.548
7.732
7.510
7.703
740,058
+0.06(+0.76%)
Oct 28, 2003
7.316
7.655
7.316
7.645
1,230,163
+0.35(+4.78%)
Oct 27, 2003
7.219
7.355
7.151
7.296
435,098
+0.11(+1.48%)
Oct 24, 2003
7.103
7.267
7.093
7.190
631,078
-0.01(-0.13%)
Oct 23, 2003
7.219
7.355
7.112
7.199
839,751
-0.04(-0.54%)
Oct 22, 2003
7.103
7.413
7.035
7.238
1,152,143
+0.04(+0.54%)
Oct 21, 2003
7.461
7.461
7.093
7.199
1,083,926
-0.24(-3.26%)
Oct 20, 2003
7.655
7.694
7.413
7.442
885,882
-0.12(-1.54%)
Oct 17, 2003
7.800
7.907
7.345
7.558
1,179,904
-0.24(-3.11%)
Oct 16, 2003
7.355
7.849
7.413
7.800
4,682,877
+0.45(+6.06%)
Oct 15, 2003
7.103
7.355
6.938
7.355
1,919,756
+0.28(+3.97%)
Oct 14, 2003
7.112
7.074
6.986
7.074
449,546
-0.04(-0.54%)
Oct 13, 2003
7.025
7.103
6.986
7.112
640,263
+0.09(+1.24%)
Oct 10, 2003
6.996
7.044
6.957
7.025
653,679
-0.04(-0.55%)
Oct 09, 2003
7.006
7.074
6.948
7.064
720,244
+0.08(+1.11%)
Oct 08, 2003
6.957
7.035
6.928
6.986
723,546
-0.02(-0.28%)
Oct 07, 2003
6.880
6.957
6.822
7.006
606,928
+0.06(+0.84%)
Oct 06, 2003
6.948
7.035
6.841
6.948
490,414
-0.09(-1.24%)
Oct 03, 2003
6.986
7.044
6.909
7.035
866,687
+0.08(+1.11%)
Oct 02, 2003
6.870
6.986
6.870
6.957
1,169,790
+0.10(+1.41%)
Oct 01, 2003
6.550
6.909
6.550
6.860
1,131,090
+0.32(+4.89%)
Sep 30, 2003
6.541
6.637
6.492
6.541
606,412
+0.01(+0.15%)
Sep 29, 2003
6.453
6.647
6.444
6.531
823,136
+0.09(+1.35%)
Sep 26, 2003
6.347
6.618
6.172
6.444
987,536
+0.04(+0.61%)
Sep 25, 2003
6.579
6.608
6.386
6.405
1,289,504
-0.17(-2.65%)
Sep 24, 2003
6.744
6.783
6.570
6.579
1,349,464
-0.23(-3.41%)
Sep 23, 2003
6.734
6.841
6.734
6.812
1,817,793
+0.09(+1.30%)
Sep 22, 2003
6.831
6.831
6.676
6.725
832,424
-0.20(-2.94%)
Sep 19, 2003
6.841
6.967
6.851
6.928
937,999
+0.09(+1.27%)
Sep 18, 2003
6.889
6.977
6.870
6.841
591,035
-0.02(-0.28%)
Sep 17, 2003
6.948
6.938
6.860
6.860
578,858
-0.09(-1.26%)
Sep 16, 2003
6.783
7.112
6.783
6.948
2,340,613
+0.16(+2.43%)
Sep 15, 2003
6.918
7.025
6.783
6.783
845,221
-0.14(-1.96%)
Sep 12, 2003
6.831
6.986
6.744
6.918
583,089
+0.11(+1.56%)
Sep 11, 2003
6.734
6.841
6.657
6.812
598,672
+0.08(+1.15%)
Sep 10, 2003
6.880
6.928
6.734
6.734
996,102
-0.23(-3.34%)
Sep 09, 2003
7.025
7.054
6.918
6.967
498,257
-0.01(-0.14%)
Sep 08, 2003
7.025
7.064
6.928
6.977
732,318
-0.08(-1.10%)
Sep 05, 2003
7.112
7.209
7.025
7.054
889,701
-0.15(-2.02%)
Sep 04, 2003
7.180
7.306
7.132
7.199
479,887
-0.02(-0.27%)
Sep 03, 2003
7.199
7.471
7.170
7.219
1,434,606
-0.01(-0.13%)
Sep 02, 2003
7.219
7.238
7.122
7.229
850,794
+0.04(+0.54%)
Aug 29, 2003
7.074
7.258
7.035
7.190
699,913
+0.08(+1.09%)
Aug 28, 2003
7.064
7.122
6.918
7.112
1,361,436
+0.14(+1.94%)
Aug 27, 2003
7.025
7.064
6.909
6.977
739,336
-0.12(-1.64%)
Aug 26, 2003
7.093
7.151
6.977
7.093
562,861
+0.05(+0.69%)
Aug 25, 2003
7.093
7.161
7.035
7.044
519,413
-0.13(-1.76%)
Aug 22, 2003
7.287
7.296
7.074
7.170
701,667
-0.12(-1.60%)
Aug 21, 2003
7.258
7.287
7.122
7.287
324,569
+0.11(+1.48%)
Aug 20, 2003
7.122
7.267
7.074
7.180
273,897
-0.04(-0.54%)
Aug 19, 2003
7.122
7.219
7.035
7.219
426,635
+0.09(+1.22%)
Aug 18, 2003
6.986
7.161
6.928
7.132
466,574
+0.16(+2.22%)
Aug 15, 2003
7.161
7.161
6.977
6.977
137,258
-0.09(-1.23%)
Aug 14, 2003
7.035
7.209
6.957
7.064
298,975
+0.04(+0.55%)
Aug 13, 2003
6.948
7.044
6.889
7.025
428,183
+0.10(+1.40%)
Aug 12, 2003
6.938
7.015
6.831
6.928
524,780
-0.10(-1.38%)
Aug 11, 2003
7.044
7.044
6.841
7.025
322,092
-0.01(-0.14%)
Aug 08, 2003
7.025
7.112
7.006
7.035
395,571
+0.01(+0.14%)
Aug 07, 2003
6.783
7.064
6.754
7.025
806,108
+0.24(+3.57%)
Aug 06, 2003
7.044
7.044
6.734
6.783
1,227,377
-0.26(-3.71%)
Aug 05, 2003
7.209
7.248
6.899
7.044
628,394
-0.16(-2.29%)
Aug 04, 2003
7.364
7.364
7.074
7.209
633,554
-0.16(-2.11%)
Aug 01, 2003
7.170
7.451
7.074
7.364
1,024,276
+0.13(+1.74%)
Jul 31, 2003
7.510
7.606
7.238
7.238
1,121,492
-0.25(-3.36%)
Jul 30, 2003
7.413
7.636
7.403
7.490
1,433,058
+0.10(+1.31%)
Jul 29, 2003
7.432
7.500
7.190
7.393
1,044,607
-0.04(-0.52%)
Jul 28, 2003
7.287
7.442
7.229
7.432
917,669
+0.16(+2.13%)
Jul 25, 2003
7.219
7.413
7.180
7.277
1,019,632
+0.05(+0.67%)
Jul 24, 2003
7.074
7.422
7.054
7.229
2,410,790
+0.09(+1.22%)
Jul 23, 2003
7.238
7.238
7.025
7.141
694,650
-0.10(-1.34%)
Jul 22, 2003
7.074
7.238
7.025
7.238
1,125,723
+0.16(+2.33%)
Jul 21, 2003
6.986
7.170
6.957
7.074
1,348,019
+0.09(+1.25%)
Jul 18, 2003
7.112
7.112
6.802
6.986
1,020,664
-0.03(-0.41%)
Jul 17, 2003
6.647
7.199
6.492
7.015
2,323,688
+0.39(+5.85%)
Jul 16, 2003
6.754
6.754
6.405
6.628
1,346,265
-0.04(-0.58%)
Jul 15, 2003
6.880
6.918
6.647
6.667
1,488,993
-0.13(-1.85%)
Jul 14, 2003
7.112
7.112
6.783
6.793
1,619,956
+0.12(+1.74%)
Jul 11, 2003
7.035
7.122
6.560
6.676
2,908,325
-0.16(-2.41%)
Jul 10, 2003
7.393
7.393
6.783
6.841
3,130,621
-0.57(-7.71%)
Jul 09, 2003
7.500
7.510
7.122
7.413
2,054,641
-0.04(-0.52%)
Jul 08, 2003
6.977
7.665
6.957
7.451
3,166,329
+0.47(+6.81%)
Jul 07, 2003
6.909
7.151
6.841
6.977
1,450,189
+0.26(+3.90%)
Jul 03, 2003
6.763
6.938
6.686
6.715
521,787
-0.15(-2.12%)
Jul 02, 2003
6.734
6.948
6.686
6.860
1,218,398
+0.09(+1.29%)
Jul 01, 2003
6.918
6.918
6.657
6.773
790,834
-0.15(-2.10%)
Jun 30, 2003
6.880
6.977
6.734
6.918
1,075,154
+0.23(+3.48%)
Jun 27, 2003
7.025
7.054
6.599
6.686
2,501,607
-0.51(-7.13%)
Jun 26, 2003
7.132
7.703
6.541
7.199
4,988,457
+0.07(+0.95%)
Jun 25, 2003
7.180
7.364
6.938
7.132
4,274,715
+0.05(+0.68%)
Jun 24, 2003
6.172
7.238
6.105
7.083
5,575,056
+0.98(+16.03%)
Jun 23, 2003
6.618
6.628
6.056
6.105
2,001,183
-0.61(-9.09%)
Jun 20, 2003
6.744
6.793
6.444
6.715
996,824
-0.02(-0.29%)
Jun 19, 2003
6.977
6.977
6.734
6.734
1,427,588
-0.26(-3.74%)
Jun 18, 2003
6.812
7.054
6.686
6.996
2,644,026
+0.18(+2.70%)
Jun 17, 2003
6.880
6.967
6.793
6.812
866,893
+0.00(+0.00%)
Jun 16, 2003
6.928
7.209
6.783
6.812
2,923,702
+0.05(+0.72%)
Jun 13, 2003
6.637
6.918
6.492
6.763
4,250,256
+0.29(+4.49%)
Jun 12, 2003
6.289
6.928
6.289
6.473
5,784,761
+0.37(+6.03%)
Jun 11, 2003
5.920
6.153
5.920
6.105
1,394,667
+0.20(+3.45%)
Jun 10, 2003
5.950
5.959
5.688
5.901
3,130,725
-0.05(-0.81%)
Jun 09, 2003
6.163
6.172
5.862
5.950
1,883,120
-0.23(-3.76%)
Jun 06, 2003
6.366
6.444
6.153
6.182
1,245,231
-0.18(-2.89%)
Jun 05, 2003
6.482
6.541
6.298
6.366
1,070,510
-0.13(-1.94%)
Jun 04, 2003
6.502
6.667
6.444
6.492
677,105
-0.05(-0.74%)
Jun 03, 2003
6.473
6.657
6.327
6.541
587,836
-0.03(-0.44%)
Jun 02, 2003
6.434
6.705
6.376
6.570
798,058
+0.15(+2.26%)
May 30, 2003
6.366
6.531
6.366
6.424
911,992
+0.07(+1.07%)
May 29, 2003
6.589
6.618
6.298
6.356
932,633
-0.14(-2.09%)
May 28, 2003
6.269
6.637
6.269
6.492
1,314,892
+0.18(+2.92%)
May 27, 2003
6.105
6.395
6.075
6.308
671,223
+0.16(+2.52%)
May 23, 2003
6.327
6.327
5.872
6.153
1,746,171
-0.16(-2.61%)
May 22, 2003
6.424
6.434
5.717
6.318
3,332,484
-0.20(-3.12%)
May 21, 2003
6.628
6.705
6.376
6.521
924,583
-0.10(-1.46%)
May 20, 2003
6.734
6.880
6.541
6.618
1,234,910
-0.02(-0.29%)
May 19, 2003
6.783
6.928
6.541
6.637
1,020,148
-0.17(-2.56%)
May 16, 2003
6.676
6.880
6.637
6.812
1,172,061
+0.04(+0.57%)
May 15, 2003
6.880
6.938
6.589
6.773
1,531,202
+0.09(+1.30%)
May 14, 2003
6.560
6.831
6.415
6.686
1,942,564
+0.22(+3.45%)
May 13, 2003
6.599
6.647
6.434
6.463
924,273
-0.30(-4.44%)
May 12, 2003
6.541
6.822
6.376
6.763
1,474,441
+0.22(+3.41%)
May 09, 2003
6.473
6.579
6.366
6.541
1,435,638
+0.15(+2.27%)
May 08, 2003
6.143
6.521
6.027
6.395
2,676,741
+0.25(+4.10%)
May 07, 2003
5.862
6.211
5.736
6.143
2,036,374
+0.33(+5.67%)
May 06, 2003
5.659
5.882
5.581
5.814
1,421,705
+0.29(+5.26%)
May 05, 2003
5.378
5.669
5.378
5.523
1,564,743
+0.15(+2.70%)
May 02, 2003
5.039
5.426
5.019
5.378
1,745,036
+0.33(+6.53%)
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.