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
Wisdomtree U.S. Smallcap Dividend Fund
(NY:
DES
)
31.91
+0.46 (+1.46%)
Official Closing Price
Updated: 8:00 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
1.333
1.366
1.331
1.355
13,527
+0.02(+1.61%)
Apr 29, 2004
1.359
1.359
1.318
1.333
23,323
-0.03(-1.89%)
Apr 28, 2004
1.432
1.432
1.344
1.359
32,653
-0.09(-6.49%)
Apr 27, 2004
1.501
1.513
1.432
1.453
41,050
-0.04(-2.59%)
Apr 26, 2004
1.492
1.513
1.492
1.492
4,198
+0.02(+1.46%)
Apr 23, 2004
1.464
1.471
1.453
1.471
16,326
-0.01(-0.44%)
Apr 22, 2004
1.462
1.477
1.453
1.477
15,860
-0.02(-1.29%)
Apr 21, 2004
1.518
1.518
1.496
1.496
3,265
-0.04(-2.79%)
Apr 20, 2004
1.539
1.539
1.539
1.539
0
+0.00(+0.00%)
Apr 19, 2004
1.539
1.539
1.539
1.539
466
-0.01(-0.55%)
Apr 16, 2004
1.548
1.548
1.548
1.548
0
+0.00(+0.00%)
Apr 15, 2004
1.554
1.569
1.548
1.548
14,927
+0.00(+0.28%)
Apr 14, 2004
1.541
1.543
1.541
1.543
9,796
+0.00(+0.14%)
Apr 13, 2004
1.516
1.558
1.516
1.541
6,530
+0.05(+3.16%)
Apr 12, 2004
1.513
1.513
1.494
1.494
19,592
+0.00(+0.14%)
Apr 08, 2004
1.492
1.492
1.492
1.492
932
-0.00(-0.29%)
Apr 07, 2004
1.477
1.496
1.471
1.496
22,390
+0.03(+1.75%)
Apr 06, 2004
1.479
1.479
1.456
1.471
30,787
-0.01(-0.58%)
Apr 05, 2004
1.479
1.479
1.462
1.479
25,189
+0.00(+0.00%)
Apr 02, 2004
1.468
1.479
1.447
1.479
8,396
+0.01(+0.58%)
Apr 01, 2004
1.451
1.471
1.451
1.471
4,198
+0.01(+0.73%)
Mar 31, 2004
1.406
1.462
1.406
1.460
11,195
+0.08(+5.42%)
Mar 30, 2004
1.441
1.441
1.363
1.385
17,259
-0.07(-5.00%)
Mar 29, 2004
1.481
1.481
1.458
1.458
10,262
-0.04(-2.86%)
Mar 26, 2004
1.531
1.533
1.501
1.501
29,388
-0.04(-2.64%)
Mar 25, 2004
1.533
1.543
1.533
1.541
27,988
+0.01(+0.56%)
Mar 24, 2004
1.533
1.533
1.533
1.533
1,865
-0.02(-1.38%)
Mar 23, 2004
1.554
1.554
1.554
1.554
4,664
-0.05(-3.33%)
Mar 22, 2004
1.704
1.704
1.576
1.608
90,496
-0.08(-4.58%)
Mar 19, 2004
1.734
1.734
1.685
1.685
34,052
+0.03(+2.08%)
Mar 18, 2004
1.661
1.724
1.651
1.651
194,988
-0.01(-0.65%)
Mar 17, 2004
1.629
1.661
1.629
1.661
13,527
+0.03(+1.97%)
Mar 16, 2004
1.610
1.629
1.610
1.629
15,860
-0.01(-0.65%)
Mar 15, 2004
1.640
1.640
1.640
1.640
6,530
-0.01(-0.39%)
Mar 12, 2004
1.694
1.694
1.640
1.646
46,647
-0.05(-3.15%)
Mar 11, 2004
1.700
1.700
1.700
1.700
0
+0.00(+0.00%)
Mar 10, 2004
1.721
1.721
1.700
1.700
2,332
-0.04(-2.22%)
Mar 09, 2004
1.676
1.741
1.676
1.739
16,793
+0.06(+3.84%)
Mar 08, 2004
1.715
1.715
1.672
1.674
15,860
-0.08(-4.64%)
Mar 05, 2004
1.801
1.801
1.756
1.756
14,927
-0.04(-2.38%)
Mar 04, 2004
1.801
1.801
1.799
1.799
55,044
+0.02(+1.08%)
Mar 03, 2004
1.779
1.801
1.779
1.779
27,988
+0.02(+1.22%)
Mar 02, 2004
1.848
1.882
1.741
1.758
27,522
-0.07(-3.76%)
Mar 01, 2004
1.779
1.844
1.779
1.826
42,916
+0.07(+3.90%)
Feb 27, 2004
1.747
1.801
1.736
1.758
35,918
+0.00(+0.12%)
Feb 26, 2004
1.756
1.756
1.756
1.756
932
+0.02(+1.24%)
Feb 25, 2004
1.739
1.739
1.734
1.734
5,131
+0.02(+0.87%)
Feb 24, 2004
1.736
1.736
1.715
1.719
6,997
-0.04(-2.20%)
Feb 23, 2004
1.758
1.779
1.726
1.758
22,390
-0.02(-1.20%)
Feb 20, 2004
1.848
1.848
1.779
1.779
11,661
-0.10(-5.14%)
Feb 19, 2004
2.017
2.017
1.844
1.876
26,589
-0.09(-4.48%)
Feb 18, 2004
1.769
2.167
1.769
1.964
343,795
+0.23(+13.09%)
Feb 17, 2004
1.603
1.736
1.603
1.736
3,265
+0.15(+9.76%)
Feb 13, 2004
1.582
1.582
1.582
1.582
1,399
+0.02(+1.10%)
Feb 12, 2004
1.501
1.565
1.501
1.565
6,064
+0.06(+4.29%)
Feb 11, 2004
1.481
1.501
1.481
1.501
4,664
+0.01(+0.86%)
Feb 10, 2004
1.490
1.490
1.488
1.488
932
+0.00(+0.14%)
Feb 09, 2004
1.436
1.486
1.436
1.486
13,527
+0.08(+5.96%)
Feb 06, 2004
1.426
1.426
1.396
1.402
14,927
-0.04(-2.68%)
Feb 05, 2004
1.441
1.441
1.441
1.441
0
+0.00(+0.00%)
Feb 04, 2004
1.441
1.441
1.441
1.441
4,664
+0.00(+0.30%)
Feb 03, 2004
1.303
1.441
1.303
1.436
100,759
+0.13(+9.66%)
Feb 02, 2004
1.329
1.340
1.310
1.310
22,390
-0.01(-0.65%)
Jan 30, 2004
1.342
1.346
1.308
1.318
65,307
-0.10(-6.82%)
Jan 29, 2004
1.413
1.415
1.413
1.415
13,061
+0.00(+0.00%)
Jan 28, 2004
1.415
1.415
1.415
1.415
4,664
+0.02(+1.54%)
Jan 27, 2004
1.449
1.449
1.391
1.393
19,592
-0.01(-0.91%)
Jan 26, 2004
1.389
1.406
1.374
1.406
2,798
+0.02(+1.55%)
Jan 23, 2004
1.361
1.385
1.353
1.385
8,863
+0.01(+0.78%)
Jan 22, 2004
1.393
1.393
1.353
1.374
9,796
-0.03(-2.29%)
Jan 21, 2004
1.421
1.421
1.398
1.406
9,796
-0.03(-2.09%)
Jan 20, 2004
1.464
1.464
1.436
1.436
12,128
-0.04(-2.76%)
Jan 16, 2004
1.436
1.479
1.436
1.477
19,592
+0.04(+2.53%)
Jan 15, 2004
1.415
1.441
1.415
1.441
5,131
+0.04(+2.91%)
Jan 14, 2004
1.357
1.400
1.357
1.400
9,796
+0.02(+1.56%)
Jan 13, 2004
1.374
1.378
1.374
1.378
932
-0.00(-0.31%)
Jan 12, 2004
1.389
1.389
1.361
1.383
13,527
-0.03(-1.98%)
Jan 09, 2004
1.411
1.411
1.411
1.411
0
+0.00(+0.00%)
Jan 08, 2004
1.363
1.411
1.363
1.411
18,659
+0.09(+6.99%)
Jan 07, 2004
1.286
1.318
1.276
1.318
22,390
+0.05(+4.24%)
Jan 06, 2004
1.198
1.265
1.168
1.265
20,525
+0.08(+6.50%)
Jan 05, 2004
1.149
1.233
1.147
1.188
7,463
+0.05(+4.33%)
Jan 02, 2004
1.125
1.138
1.125
1.138
932
-0.01(-0.75%)
Dec 31, 2003
1.134
1.147
1.091
1.147
20,991
+0.01(+0.75%)
Dec 30, 2003
1.145
1.145
1.138
1.138
5,131
-0.03(-2.39%)
Dec 29, 2003
1.166
1.166
1.166
1.166
0
+0.00(+0.00%)
Dec 26, 2003
1.166
1.166
1.166
1.166
0
+0.00(+0.00%)
Dec 24, 2003
1.166
1.166
1.166
1.166
2,798
-0.00(-0.37%)
Dec 23, 2003
1.170
1.170
1.170
1.170
0
+0.00(+0.00%)
Dec 22, 2003
1.166
1.170
1.166
1.170
932
+0.02(+1.30%)
Dec 19, 2003
1.140
1.155
1.104
1.155
32,653
-0.04(-3.58%)
Dec 18, 2003
1.198
1.198
1.198
1.198
8,396
-0.01(-0.71%)
Dec 17, 2003
1.207
1.207
1.207
1.207
466
+0.00(+0.00%)
Dec 16, 2003
1.207
1.207
1.207
1.207
0
+0.00(+0.00%)
Dec 15, 2003
1.207
1.207
1.207
1.207
1,865
+0.00(+0.36%)
Dec 12, 2003
1.179
1.203
1.179
1.203
6,064
+0.05(+3.89%)
Dec 11, 2003
1.140
1.158
1.140
1.158
5,597
+0.02(+1.89%)
Dec 10, 2003
1.155
1.158
1.136
1.136
5,597
-0.00(-0.38%)
Dec 09, 2003
1.140
1.140
1.140
1.140
0
+0.00(+0.00%)
Dec 08, 2003
1.140
1.140
1.140
1.140
0
+0.00(+0.00%)
Dec 05, 2003
1.155
1.155
1.155
1.140
466
-0.02(-1.85%)
Dec 04, 2003
1.162
1.162
1.162
1.162
0
+0.00(+0.00%)
Dec 03, 2003
1.162
1.162
1.162
1.162
932
-0.02(-1.45%)
Dec 02, 2003
1.179
1.179
1.179
1.179
4,664
-0.02(-1.79%)
Dec 01, 2003
1.200
1.200
1.200
1.200
0
+0.00(+0.00%)
Nov 28, 2003
1.200
1.200
1.200
1.200
466
-0.01(-0.89%)
Nov 26, 2003
1.228
1.228
1.211
1.211
3,265
-0.03(-2.59%)
Nov 25, 2003
1.243
1.243
1.243
1.243
0
+0.00(+0.00%)
Nov 24, 2003
1.254
1.254
1.243
1.243
1,399
+0.01(+0.87%)
Nov 21, 2003
1.233
1.233
1.233
1.233
466
+0.01(+0.70%)
Nov 20, 2003
1.224
1.224
1.224
1.224
0
+0.00(+0.00%)
Nov 19, 2003
1.224
1.224
1.224
1.224
0
-0.00(-0.35%)
Nov 18, 2003
1.228
1.228
1.228
1.228
2,332
-0.04(-2.88%)
Nov 17, 2003
1.265
1.265
1.265
1.265
0
+0.00(+0.00%)
Nov 14, 2003
1.265
1.265
1.265
1.265
0
+0.00(+0.00%)
Nov 13, 2003
1.265
1.271
1.265
1.265
5,597
+0.01(+0.85%)
Nov 12, 2003
1.226
1.254
1.222
1.254
28,455
+0.00(+0.34%)
Nov 11, 2003
1.250
1.250
1.250
1.250
0
+0.00(+0.00%)
Nov 10, 2003
1.250
1.261
1.250
1.250
62,041
+0.02(+1.57%)
Nov 07, 2003
1.181
1.181
1.181
1.230
15,860
+0.04(+3.42%)
Nov 06, 2003
1.177
1.190
1.173
1.190
47,114
-0.01(-0.89%)
Nov 05, 2003
1.200
1.200
1.200
1.200
0
+0.00(+0.00%)
Nov 04, 2003
1.200
1.200
1.200
1.200
0
+0.00(+0.00%)
Nov 03, 2003
1.200
1.200
1.200
1.200
0
-0.02(-1.75%)
Oct 31, 2003
1.222
1.222
1.222
1.222
0
+0.00(+0.00%)
Oct 30, 2003
1.222
1.222
1.222
1.222
0
+0.00(+0.00%)
Oct 29, 2003
1.254
1.254
1.222
1.222
5,597
-0.05(-3.72%)
Oct 28, 2003
1.269
1.269
1.269
1.269
0
+0.00(+0.00%)
Oct 27, 2003
1.297
1.297
1.269
1.269
13,994
-0.03(-2.63%)
Oct 24, 2003
1.312
1.312
1.303
1.303
8,396
-0.03(-1.94%)
Oct 23, 2003
1.342
1.342
1.329
1.329
9,329
-0.01(-0.80%)
Oct 22, 2003
1.344
1.344
1.340
1.340
2,798
-0.01(-0.79%)
Oct 21, 2003
1.351
1.351
1.351
1.351
3,731
-0.00(-0.16%)
Oct 20, 2003
1.353
1.353
1.353
1.353
0
+0.00(+0.00%)
Oct 17, 2003
1.353
1.353
1.353
1.353
0
+0.00(+0.00%)
Oct 16, 2003
1.353
1.353
1.353
1.353
0
+0.00(+0.00%)
Oct 15, 2003
1.353
1.353
1.353
1.353
1,865
+0.00(+0.00%)
Oct 14, 2003
1.353
1.353
1.353
1.353
0
+0.00(+0.00%)
Oct 13, 2003
1.353
1.353
1.353
1.353
932
-0.01(-0.79%)
Oct 10, 2003
1.363
1.363
1.363
1.363
0
+0.00(+0.00%)
Oct 09, 2003
1.363
1.363
1.363
1.363
8,396
-0.00(-0.16%)
Oct 08, 2003
1.366
1.366
1.366
1.366
0
+0.00(+0.00%)
Oct 07, 2003
1.366
1.366
1.366
1.366
0
+0.00(+0.00%)
Oct 06, 2003
1.366
1.366
1.366
1.366
4,664
+0.03(+1.92%)
Oct 03, 2003
1.340
1.340
1.340
1.340
0
+0.00(+0.00%)
Oct 02, 2003
1.340
1.340
1.340
1.340
0
+0.00(+0.00%)
Oct 01, 2003
1.340
1.340
1.340
1.340
0
+0.00(+0.00%)
Sep 30, 2003
1.340
1.340
1.340
1.340
0
+0.00(+0.00%)
Sep 29, 2003
1.340
1.340
1.340
1.340
3,265
-0.02(-1.58%)
Sep 26, 2003
1.361
1.361
1.361
1.361
0
+0.00(+0.00%)
Sep 25, 2003
1.361
1.361
1.361
1.361
0
+0.00(+0.00%)
Sep 24, 2003
1.361
1.361
1.361
1.361
932
-0.03(-2.01%)
Sep 23, 2003
1.389
1.389
1.389
1.389
0
+0.00(+0.00%)
Sep 22, 2003
1.370
1.389
1.370
1.389
28,455
+0.03(+2.05%)
Sep 19, 2003
1.361
1.361
1.361
1.361
0
+0.00(+0.00%)
Sep 18, 2003
1.361
1.361
1.361
1.361
0
+0.01(+0.79%)
Sep 17, 2003
1.351
1.351
1.351
1.351
0
+0.00(+0.00%)
Sep 16, 2003
1.351
1.351
1.351
1.351
0
+0.00(+0.00%)
Sep 15, 2003
1.361
1.361
1.351
1.351
2,332
+0.01(+0.80%)
Sep 12, 2003
1.340
1.340
1.340
1.340
6,530
-0.03(-2.50%)
Sep 11, 2003
1.404
1.404
1.329
1.374
18,192
-0.03(-2.29%)
Sep 10, 2003
1.406
1.406
1.406
1.406
0
+0.00(+0.00%)
Sep 09, 2003
1.406
1.406
1.406
1.406
0
+0.00(+0.00%)
Sep 08, 2003
1.406
1.406
1.406
1.406
0
+0.00(+0.00%)
Sep 05, 2003
1.406
1.406
1.406
1.406
1,399
-0.02(-1.50%)
Sep 04, 2003
1.428
1.428
1.428
1.428
2,332
+0.00(+0.15%)
Sep 03, 2003
1.426
1.426
1.426
1.426
0
+0.00(+0.00%)
Sep 02, 2003
1.426
1.426
1.426
1.426
4,664
+0.00(+0.00%)
Aug 29, 2003
1.421
1.428
1.421
1.426
30,787
+0.03(+1.84%)
Aug 28, 2003
1.400
1.400
1.400
1.400
0
+0.00(+0.00%)
Aug 27, 2003
1.400
1.400
1.400
1.400
0
+0.00(+0.00%)
Aug 26, 2003
1.378
1.400
1.378
1.400
33,120
+0.02(+1.56%)
Aug 25, 2003
1.378
1.378
1.378
1.378
466
-0.01(-0.77%)
Aug 22, 2003
1.389
1.389
1.389
1.389
1,399
+0.02(+1.41%)
Aug 21, 2003
1.361
1.370
1.361
1.370
5,131
-0.01(-0.93%)
Aug 19, 2003
1.393
1.393
1.383
1.383
932
-0.01(-0.77%)
Aug 18, 2003
1.404
1.404
1.393
1.393
8,396
-0.03(-2.26%)
Aug 15, 2003
1.447
1.447
1.393
1.426
18,659
+0.00(+0.00%)
Aug 14, 2003
1.374
1.438
1.374
1.426
32,187
+0.06(+4.72%)
Aug 13, 2003
1.430
1.430
1.340
1.361
49,913
-0.07(-4.94%)
Aug 12, 2003
1.426
1.432
1.426
1.432
1,865
+0.03(+1.83%)
Aug 11, 2003
1.406
1.406
1.406
1.406
0
+0.00(+0.00%)
Aug 08, 2003
1.406
1.406
1.406
1.406
3,265
-0.02(-1.06%)
Aug 07, 2003
1.421
1.421
1.421
1.421
0
+0.00(+0.00%)
Aug 06, 2003
1.408
1.421
1.408
1.421
36,385
+0.02(+1.22%)
Aug 05, 2003
1.417
1.417
1.404
1.404
5,597
-0.03(-2.24%)
Aug 04, 2003
1.436
1.436
1.436
1.436
0
+0.00(+0.00%)
Aug 01, 2003
1.404
1.436
1.404
1.436
30,321
+0.02(+1.52%)
Jul 31, 2003
1.415
1.415
1.415
1.415
0
+0.00(+0.00%)
Jul 30, 2003
1.415
1.415
1.415
1.415
932
-0.02(-1.49%)
Jul 29, 2003
1.456
1.456
1.434
1.436
40,117
-0.02(-1.33%)
Jul 28, 2003
1.441
1.456
1.419
1.456
32,653
-0.03(-1.88%)
Jul 25, 2003
1.483
1.483
1.483
1.483
0
+0.00(+0.00%)
Jul 24, 2003
1.483
1.483
1.483
1.483
0
+0.00(+0.00%)
Jul 23, 2003
1.483
1.483
1.483
1.483
0
+0.00(+0.00%)
Jul 22, 2003
1.483
1.483
1.483
1.483
466
-0.01(-0.58%)
Jul 21, 2003
1.492
1.492
1.492
1.492
0
+0.00(+0.00%)
Jul 18, 2003
1.503
1.503
1.486
1.492
6,064
+0.00(+0.14%)
Jul 17, 2003
1.479
1.490
1.468
1.490
24,723
+0.01(+0.72%)
Jul 16, 2003
1.456
1.479
1.456
1.479
12,594
+0.02(+1.47%)
Jul 15, 2003
1.458
1.458
1.458
1.458
932
+0.00(+0.00%)
Jul 14, 2003
1.479
1.479
1.458
1.458
1,399
-0.01(-0.73%)
Jul 11, 2003
1.468
1.468
1.468
1.468
2,798
+0.01(+0.44%)
Jul 10, 2003
1.436
1.468
1.436
1.462
15,860
+0.05(+3.33%)
Jul 09, 2003
1.351
1.415
1.351
1.415
39,184
+0.01(+1.07%)
Jul 08, 2003
1.400
1.400
1.400
1.400
0
+0.00(+0.00%)
Jul 07, 2003
1.372
1.400
1.372
1.400
11,661
+0.03(+2.19%)
Jul 03, 2003
1.370
1.370
1.370
1.370
0
+0.00(+0.00%)
Jul 02, 2003
1.381
1.383
1.370
1.370
6,997
-0.01(-0.78%)
Jul 01, 2003
1.329
1.381
1.329
1.381
14,460
+0.06(+4.71%)
Jun 30, 2003
1.329
1.329
1.318
1.318
4,664
-0.01(-0.81%)
Jun 27, 2003
1.329
1.329
1.329
1.329
10,729
+0.00(+0.16%)
Jun 26, 2003
1.327
1.327
1.327
1.327
0
+0.00(+0.00%)
Jun 25, 2003
1.329
1.329
1.327
1.327
35,452
+0.00(+0.16%)
Jun 24, 2003
1.318
1.325
1.318
1.325
13,061
+0.01(+0.49%)
Jun 23, 2003
1.329
1.329
1.318
1.318
53,645
-0.01(-0.81%)
Jun 20, 2003
1.318
1.329
1.308
1.329
45,248
+0.02(+1.14%)
Jun 19, 2003
1.314
1.314
1.314
1.314
0
+0.00(+0.00%)
Jun 18, 2003
1.314
1.314
1.314
1.314
0
+0.00(+0.00%)
Jun 17, 2003
1.314
1.314
1.314
1.314
0
+0.00(+0.00%)
Jun 16, 2003
1.314
1.314
1.314
1.314
0
+0.00(+0.00%)
Jun 13, 2003
1.314
1.314
1.314
1.314
12,594
-0.02(-1.61%)
Jun 12, 2003
1.336
1.336
1.336
1.336
0
+0.00(+0.00%)
Jun 11, 2003
1.329
1.336
1.308
1.336
15,393
+0.03(+2.13%)
Jun 10, 2003
1.308
1.308
1.308
1.308
1,399
-0.02(-1.61%)
Jun 09, 2003
1.329
1.329
1.329
1.329
0
+0.00(+0.00%)
Jun 06, 2003
1.329
1.329
1.329
1.329
0
+0.00(+0.00%)
Jun 05, 2003
1.329
1.329
1.329
1.329
466
+0.00(+0.00%)
Jun 04, 2003
1.361
1.361
1.308
1.329
116,153
-0.03(-2.36%)
Jun 03, 2003
1.361
1.361
1.361
1.361
0
+0.00(+0.00%)
Jun 02, 2003
1.361
1.361
1.361
1.361
5,131
+0.00(+0.16%)
May 30, 2003
1.359
1.359
1.359
1.359
0
+0.00(+0.00%)
May 29, 2003
1.359
1.359
1.359
1.359
466
+0.00(+0.00%)
May 28, 2003
1.372
1.372
1.359
1.359
8,396
-0.00(-0.16%)
May 27, 2003
1.479
1.505
1.340
1.361
408,169
-0.14(-9.29%)
May 23, 2003
1.501
1.501
1.501
1.501
932
+0.02(+1.30%)
May 22, 2003
1.481
1.481
1.481
1.481
2,332
-0.01(-0.43%)
May 21, 2003
1.488
1.488
1.488
1.488
0
+0.00(+0.00%)
May 20, 2003
1.460
1.488
1.460
1.488
3,731
+0.01(+0.43%)
May 19, 2003
1.481
1.481
1.481
1.481
0
+0.00(+0.00%)
May 16, 2003
1.511
1.511
1.481
1.481
13,527
-0.04(-2.68%)
May 15, 2003
1.513
1.522
1.511
1.522
6,997
-0.01(-0.70%)
May 14, 2003
1.533
1.533
1.533
1.533
0
+0.00(+0.00%)
May 13, 2003
1.533
1.533
1.533
1.533
2,798
-0.02(-1.38%)
May 12, 2003
1.554
1.554
1.554
1.554
0
+0.00(+0.00%)
May 09, 2003
1.554
1.554
1.554
1.554
0
+0.00(+0.00%)
May 08, 2003
1.554
1.554
1.554
1.554
4,664
-0.02(-1.36%)
May 07, 2003
1.498
1.576
1.498
1.576
26,589
+0.10(+6.52%)
May 06, 2003
1.490
1.520
1.479
1.479
17,259
-0.03(-2.13%)
May 05, 2003
1.511
1.511
1.511
1.511
932
+0.01(+0.71%)
May 02, 2003
1.556
1.556
1.501
1.501
32,653
-0.06(-3.58%)
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.