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
Hexcel Corp
(NY:
HXL
)
66.50
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 6, 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
8.057
8.170
7.870
7.870
96,913
-0.09(-1.18%)
Apr 29, 2004
7.917
8.245
7.730
7.964
105,132
-0.01(-0.12%)
Apr 28, 2004
7.926
8.011
7.870
7.973
93,711
+0.03(+0.35%)
Apr 27, 2004
7.870
8.057
7.730
7.945
75,247
+0.07(+0.95%)
Apr 26, 2004
7.964
8.151
7.870
7.870
68,095
-0.09(-1.18%)
Apr 23, 2004
7.917
8.104
7.589
7.964
83,465
+0.38(+5.07%)
Apr 22, 2004
7.074
8.048
7.074
7.580
284,764
+0.89(+13.31%)
Apr 21, 2004
6.577
6.746
6.558
6.690
37,570
+0.02(+0.28%)
Apr 20, 2004
6.933
7.214
6.671
6.671
32,233
-0.22(-3.26%)
Apr 19, 2004
6.699
6.905
6.596
6.896
38,210
+0.24(+3.66%)
Apr 16, 2004
6.587
6.680
6.465
6.652
21,239
+0.08(+1.28%)
Apr 15, 2004
6.558
6.652
6.418
6.568
19,318
+0.07(+1.01%)
Apr 14, 2004
6.380
6.605
6.371
6.502
111,429
+0.12(+1.91%)
Apr 13, 2004
6.605
6.615
6.296
6.380
76,100
-0.15(-2.30%)
Apr 12, 2004
6.633
6.680
6.465
6.530
62,332
-0.03(-0.43%)
Apr 08, 2004
6.755
6.783
6.558
6.558
234,813
-0.19(-2.78%)
Apr 07, 2004
6.961
6.961
6.652
6.746
47,389
-0.26(-3.74%)
Apr 06, 2004
7.102
7.121
6.989
7.008
42,159
-0.03(-0.40%)
Apr 05, 2004
7.074
7.252
6.933
7.036
58,062
+0.06(+0.81%)
Apr 02, 2004
6.980
7.027
6.933
6.980
97,127
+0.09(+1.36%)
Apr 01, 2004
6.868
7.008
6.858
6.886
25,295
+0.07(+0.96%)
Mar 31, 2004
6.914
6.924
6.793
6.821
37,036
-0.11(-1.62%)
Mar 30, 2004
6.924
7.008
6.914
6.933
32,767
+0.00(+0.00%)
Mar 29, 2004
6.793
7.046
6.793
6.933
65,000
+0.23(+3.50%)
Mar 26, 2004
6.783
6.839
6.483
6.699
85,813
-0.07(-1.11%)
Mar 25, 2004
6.690
6.783
6.680
6.774
15,583
+0.09(+1.40%)
Mar 24, 2004
6.755
6.755
6.605
6.680
10,459
-0.07(-0.97%)
Mar 23, 2004
6.671
6.746
6.643
6.746
17,397
+0.11(+1.69%)
Mar 22, 2004
6.849
6.849
6.605
6.633
61,264
-0.22(-3.15%)
Mar 19, 2004
7.186
7.196
6.839
6.849
22,947
-0.24(-3.43%)
Mar 18, 2004
7.205
7.205
6.933
7.092
13,661
-0.11(-1.56%)
Mar 17, 2004
6.886
7.252
6.886
7.205
25,082
+0.37(+5.34%)
Mar 16, 2004
6.905
6.914
6.699
6.839
33,727
-0.07(-0.95%)
Mar 15, 2004
7.233
7.308
6.905
6.905
25,616
-0.32(-4.41%)
Mar 12, 2004
6.961
7.233
6.961
7.224
32,233
+0.27(+3.91%)
Mar 11, 2004
6.980
7.280
6.952
6.952
56,675
-0.07(-1.07%)
Mar 10, 2004
7.008
7.167
6.989
7.027
22,414
-0.02(-0.27%)
Mar 09, 2004
7.121
7.139
7.027
7.046
57,315
-0.07(-1.05%)
Mar 08, 2004
7.252
7.336
7.074
7.121
23,054
-0.12(-1.68%)
Mar 05, 2004
7.130
7.402
7.130
7.242
100,649
+0.11(+1.58%)
Mar 04, 2004
6.877
7.130
6.821
7.130
19,852
+0.21(+2.98%)
Mar 03, 2004
6.868
6.980
6.839
6.924
18,251
+0.02(+0.27%)
Mar 02, 2004
6.914
6.980
6.905
6.905
52,299
+0.00(+0.00%)
Mar 01, 2004
7.027
7.027
6.886
6.905
18,464
-0.17(-2.38%)
Feb 27, 2004
6.718
7.074
6.708
7.074
24,868
+0.33(+4.86%)
Feb 26, 2004
6.765
6.821
6.727
6.746
18,144
-0.09(-1.37%)
Feb 25, 2004
6.811
6.924
6.746
6.839
82,825
+0.03(+0.41%)
Feb 24, 2004
6.746
6.886
6.708
6.811
35,435
+0.03(+0.41%)
Feb 23, 2004
6.924
7.017
6.774
6.783
47,603
-0.19(-2.69%)
Feb 20, 2004
7.121
7.121
6.933
6.971
43,974
-0.10(-1.46%)
Feb 19, 2004
7.308
7.392
7.074
7.074
21,026
-0.23(-3.21%)
Feb 18, 2004
6.886
7.345
6.877
7.308
62,759
+0.50(+7.29%)
Feb 17, 2004
6.905
6.989
6.793
6.811
29,565
-0.19(-2.68%)
Feb 13, 2004
7.149
7.167
6.961
6.999
16,970
-0.11(-1.58%)
Feb 12, 2004
7.139
7.167
7.102
7.111
36,502
+0.02(+0.26%)
Feb 11, 2004
7.167
7.214
7.017
7.092
21,773
-0.03(-0.39%)
Feb 10, 2004
7.046
7.214
7.046
7.121
45,681
+0.10(+1.47%)
Feb 09, 2004
7.074
7.121
7.008
7.017
171,200
+0.01(+0.13%)
Feb 06, 2004
6.952
7.139
6.943
7.008
76,741
+0.12(+1.77%)
Feb 05, 2004
6.933
6.999
6.858
6.886
60,197
-0.05(-0.68%)
Feb 04, 2004
7.411
7.411
6.793
6.933
99,582
-0.48(-6.45%)
Feb 03, 2004
7.411
7.430
7.167
7.411
60,838
+0.01(+0.13%)
Feb 02, 2004
7.130
7.626
7.027
7.402
66,708
+0.28(+3.95%)
Jan 30, 2004
7.308
7.355
7.121
7.121
79,623
-0.24(-3.31%)
Jan 29, 2004
7.308
7.374
7.261
7.364
98,621
+0.05(+0.64%)
Jan 28, 2004
7.626
7.626
7.289
7.317
83,465
-0.31(-4.05%)
Jan 27, 2004
8.039
8.039
7.261
7.626
212,399
-0.51(-6.22%)
Jan 26, 2004
7.495
8.151
7.402
8.132
105,666
+0.61(+8.09%)
Jan 23, 2004
7.495
7.523
7.402
7.523
124,984
+0.03(+0.38%)
Jan 22, 2004
7.608
7.655
7.336
7.495
322,121
-0.16(-2.08%)
Jan 21, 2004
7.655
7.683
7.617
7.655
128,933
+0.00(+0.00%)
Jan 20, 2004
7.683
7.730
7.608
7.655
78,662
+0.00(+0.00%)
Jan 16, 2004
7.683
7.683
7.617
7.655
173,975
-0.03(-0.37%)
Jan 15, 2004
7.730
7.739
7.542
7.683
77,168
-0.05(-0.61%)
Jan 14, 2004
7.758
7.814
7.552
7.730
110,042
-0.07(-0.96%)
Jan 13, 2004
6.933
7.804
6.933
7.804
293,730
+0.87(+12.57%)
Jan 12, 2004
6.793
7.017
6.746
6.933
453,723
+0.14(+2.07%)
Jan 09, 2004
6.793
6.905
6.755
6.793
146,438
-0.08(-1.23%)
Jan 08, 2004
6.905
6.905
6.793
6.877
62,439
-0.03(-0.41%)
Jan 07, 2004
6.914
6.914
6.868
6.905
24,548
-0.01(-0.14%)
Jan 06, 2004
6.868
6.933
6.868
6.914
82,718
+0.00(+0.00%)
Jan 05, 2004
6.914
6.914
6.793
6.914
66,388
+0.00(+0.00%)
Jan 02, 2004
7.008
7.046
6.839
6.914
97,874
-0.03(-0.40%)
Dec 31, 2003
7.027
7.055
6.849
6.943
63,186
-0.04(-0.54%)
Dec 30, 2003
7.064
7.064
6.933
6.980
27,964
-0.08(-1.19%)
Dec 29, 2003
6.980
7.064
6.943
7.064
44,080
+0.22(+3.15%)
Dec 26, 2003
6.671
6.980
6.671
6.849
22,734
+0.10(+1.53%)
Dec 24, 2003
6.952
6.952
6.736
6.746
19,318
-0.17(-2.44%)
Dec 23, 2003
6.624
6.914
6.558
6.914
60,731
+0.12(+1.79%)
Dec 22, 2003
6.886
6.886
6.558
6.793
41,839
-0.11(-1.63%)
Dec 19, 2003
6.868
6.933
6.718
6.905
37,783
+0.13(+1.94%)
Dec 18, 2003
7.008
7.027
7.008
6.774
50,057
-0.20(-2.82%)
Dec 17, 2003
6.952
6.971
6.877
6.971
29,671
+0.00(+0.00%)
Dec 16, 2003
6.718
6.971
6.699
6.971
29,778
+0.21(+3.05%)
Dec 15, 2003
6.933
6.961
6.736
6.765
24,228
-0.16(-2.30%)
Dec 12, 2003
6.980
7.074
6.877
6.924
34,368
-0.06(-0.81%)
Dec 11, 2003
6.793
7.064
6.755
6.980
55,394
+0.16(+2.34%)
Dec 10, 2003
6.793
6.868
6.783
6.821
58,810
-0.02(-0.27%)
Dec 09, 2003
6.802
6.858
6.783
6.839
108,654
+0.08(+1.25%)
Dec 08, 2003
6.549
6.755
6.549
6.755
110,469
+0.30(+4.64%)
Dec 05, 2003
6.371
6.427
6.371
6.455
40,131
-0.03(-0.43%)
Dec 04, 2003
6.259
6.483
6.184
6.483
81,117
+0.21(+3.28%)
Dec 03, 2003
6.315
6.437
6.184
6.277
62,118
-0.03(-0.45%)
Dec 02, 2003
6.418
6.530
6.305
6.305
65,320
-0.11(-1.75%)
Dec 01, 2003
6.512
6.512
6.334
6.418
72,792
-0.08(-1.30%)
Nov 28, 2003
6.446
6.502
6.446
6.502
27,750
+0.05(+0.73%)
Nov 26, 2003
6.118
6.455
6.118
6.455
67,668
+0.34(+5.51%)
Nov 25, 2003
6.043
6.165
6.034
6.118
51,552
+0.12(+2.03%)
Nov 24, 2003
5.762
6.071
5.762
5.996
44,507
+0.28(+4.92%)
Nov 21, 2003
5.837
5.884
5.725
5.715
74,606
+0.00(+0.00%)
Nov 20, 2003
5.640
5.771
5.397
5.715
115,805
+0.02(+0.33%)
Nov 19, 2003
5.893
5.893
5.687
5.696
41,946
-0.20(-3.34%)
Nov 18, 2003
5.996
6.184
5.846
5.893
53,686
-0.01(-0.16%)
Nov 17, 2003
5.725
5.987
5.725
5.903
105,559
+0.28(+5.00%)
Nov 14, 2003
5.575
5.706
5.528
5.621
81,757
+0.06(+1.01%)
Nov 13, 2003
5.809
5.903
5.481
5.565
84,639
-0.20(-3.41%)
Nov 12, 2003
5.931
5.949
5.762
5.762
99,902
-0.09(-1.60%)
Nov 11, 2003
6.184
6.184
5.856
5.856
94,992
-0.67(-10.20%)
Nov 10, 2003
6.839
6.886
6.371
6.521
94,565
-0.37(-5.43%)
Nov 07, 2003
6.980
6.980
6.746
6.896
89,122
-0.03(-0.41%)
Nov 06, 2003
6.633
7.074
6.633
6.924
118,047
+0.37(+5.57%)
Nov 05, 2003
6.137
6.371
5.940
6.558
96,486
+0.55(+9.20%)
Nov 04, 2003
6.137
6.137
5.931
6.006
72,523
-0.33(-5.18%)
Nov 03, 2003
6.380
6.455
6.324
6.334
53,071
-0.05(-0.73%)
Oct 31, 2003
6.408
6.408
6.371
6.380
42,159
+0.07(+1.04%)
Oct 30, 2003
6.408
6.408
6.305
6.315
61,478
+0.09(+1.51%)
Oct 29, 2003
6.156
6.221
6.146
6.221
45,468
+0.02(+0.30%)
Oct 28, 2003
6.212
6.240
6.137
6.202
53,900
+0.10(+1.69%)
Oct 27, 2003
6.043
6.118
6.006
6.099
45,041
+0.10(+1.72%)
Oct 24, 2003
5.978
6.062
5.903
5.996
29,351
+0.01(+0.16%)
Oct 23, 2003
5.903
6.034
5.846
5.987
31,166
-0.01(-0.16%)
Oct 22, 2003
6.324
6.334
5.921
5.996
48,563
-0.33(-5.19%)
Oct 21, 2003
6.334
6.465
6.268
6.324
35,222
+0.03(+0.45%)
Oct 20, 2003
6.512
6.661
6.296
6.296
42,052
-0.48(-7.05%)
Oct 17, 2003
6.558
7.027
6.558
6.774
76,954
+0.36(+5.55%)
Oct 16, 2003
6.512
6.512
6.305
6.418
128,720
-0.14(-2.14%)
Oct 15, 2003
7.027
7.074
6.540
6.558
113,884
-0.56(-7.89%)
Oct 14, 2003
6.512
7.121
6.512
7.121
75,247
+0.61(+9.35%)
Oct 13, 2003
6.652
6.699
6.558
6.512
29,671
-0.14(-2.11%)
Oct 10, 2003
6.746
6.858
6.540
6.652
67,668
-0.22(-3.27%)
Oct 09, 2003
6.980
7.355
6.699
6.877
71,404
-0.06(-0.81%)
Oct 08, 2003
6.530
7.121
6.530
6.933
104,705
+0.44(+6.78%)
Oct 07, 2003
6.137
6.493
6.137
6.493
28,070
+0.10(+1.61%)
Oct 06, 2003
5.903
6.362
5.903
6.390
60,838
+0.49(+8.25%)
Oct 03, 2003
5.753
5.903
5.725
5.903
25,189
+0.29(+5.18%)
Oct 02, 2003
5.668
5.668
5.584
5.612
41,199
-0.01(-0.17%)
Oct 01, 2003
5.668
5.687
5.528
5.621
17,290
+0.09(+1.70%)
Sep 30, 2003
5.528
5.575
5.500
5.528
23,161
-0.19(-3.28%)
Sep 29, 2003
5.443
5.575
5.415
5.715
18,358
+0.25(+4.63%)
Sep 26, 2003
5.575
5.650
5.294
5.462
41,946
-0.17(-3.00%)
Sep 25, 2003
6.043
6.043
5.631
5.631
73,005
-0.41(-6.82%)
Sep 24, 2003
6.212
6.277
5.996
6.043
48,030
-0.24(-3.87%)
Sep 23, 2003
6.127
6.371
6.090
6.287
82,825
+0.16(+2.60%)
Sep 22, 2003
5.978
6.221
5.978
6.127
65,214
+0.08(+1.40%)
Sep 19, 2003
5.996
6.371
5.978
6.043
114,311
+0.00(+0.00%)
Sep 18, 2003
5.856
6.062
5.809
6.043
59,984
+0.14(+2.38%)
Sep 17, 2003
5.678
5.949
5.678
5.903
69,056
+0.12(+2.11%)
Sep 16, 2003
5.715
5.800
5.500
5.781
82,611
+0.08(+1.48%)
Sep 15, 2003
5.247
5.809
5.247
5.696
140,781
+0.54(+10.55%)
Sep 12, 2003
4.825
5.153
4.797
5.153
34,261
+0.38(+8.06%)
Sep 11, 2003
4.731
4.778
4.591
4.769
34,261
-0.01(-0.20%)
Sep 10, 2003
5.078
5.078
4.731
4.778
42,159
-0.37(-7.27%)
Sep 09, 2003
5.247
5.340
5.153
5.153
27,643
-0.07(-1.43%)
Sep 08, 2003
5.153
5.294
5.134
5.228
15,796
+0.07(+1.27%)
Sep 05, 2003
5.106
5.340
4.947
5.162
64,573
+0.01(+0.18%)
Sep 04, 2003
5.378
5.378
5.059
5.153
20,813
-0.19(-3.51%)
Sep 03, 2003
5.528
5.528
5.247
5.340
17,077
-0.14(-2.56%)
Sep 02, 2003
5.153
5.481
5.059
5.481
25,402
+0.30(+5.79%)
Aug 29, 2003
5.106
5.284
5.059
5.181
24,228
+0.03(+0.55%)
Aug 28, 2003
5.144
5.181
4.966
5.153
12,167
+0.02(+0.36%)
Aug 27, 2003
5.059
5.191
4.956
5.134
13,234
+0.12(+2.43%)
Aug 26, 2003
5.181
5.181
4.816
5.012
49,951
-0.22(-4.12%)
Aug 25, 2003
5.500
5.500
5.012
5.228
43,227
-0.32(-5.74%)
Aug 22, 2003
6.015
6.015
5.294
5.547
38,103
-0.43(-7.21%)
Aug 21, 2003
5.931
6.137
5.762
5.978
54,754
+0.05(+0.79%)
Aug 20, 2003
6.324
6.324
5.931
5.931
64,466
-0.34(-5.38%)
Aug 19, 2003
5.387
6.371
5.387
6.268
116,659
+0.95(+17.78%)
Aug 18, 2003
5.059
5.340
4.966
5.322
32,020
+0.22(+4.22%)
Aug 15, 2003
4.872
5.106
4.872
5.106
14,515
+0.19(+3.81%)
Aug 14, 2003
4.685
4.919
4.610
4.919
18,251
+0.26(+5.63%)
Aug 13, 2003
4.572
4.919
4.572
4.656
95,739
+0.11(+2.47%)
Aug 12, 2003
4.169
4.591
4.169
4.544
24,441
+0.37(+8.99%)
Aug 11, 2003
3.879
4.169
3.879
4.169
8,218
+0.30(+7.75%)
Aug 08, 2003
3.973
3.982
3.869
3.869
12,381
-0.06(-1.43%)
Aug 07, 2003
4.001
4.001
3.813
3.926
16,543
-0.06(-1.41%)
Aug 06, 2003
4.019
4.094
3.841
3.982
20,279
-0.04(-0.93%)
Aug 05, 2003
4.019
4.132
4.010
4.019
18,571
-0.01(-0.23%)
Aug 04, 2003
4.216
4.216
3.935
4.029
27,003
-0.10(-2.49%)
Aug 01, 2003
4.460
4.460
4.113
4.132
18,358
-0.37(-8.32%)
Jul 31, 2003
4.310
4.638
4.310
4.507
18,464
+0.24(+5.71%)
Jul 30, 2003
4.122
4.338
4.122
4.263
11,527
+0.17(+4.12%)
Jul 29, 2003
4.057
4.094
4.029
4.094
11,954
-0.01(-0.23%)
Jul 28, 2003
4.057
4.366
4.029
4.104
60,838
+0.05(+1.15%)
Jul 25, 2003
3.879
4.057
3.860
4.057
17,290
+0.20(+5.10%)
Jul 24, 2003
4.010
4.076
3.654
3.860
17,184
-0.11(-2.83%)
Jul 23, 2003
4.029
4.029
3.701
3.973
13,341
-0.10(-2.53%)
Jul 22, 2003
3.795
4.076
3.795
4.076
12,914
+0.32(+8.48%)
Jul 21, 2003
3.748
3.795
3.748
3.757
108,547
-0.03(-0.74%)
Jul 18, 2003
3.729
3.841
3.729
3.785
18,571
-0.02(-0.49%)
Jul 17, 2003
3.982
3.991
3.766
3.804
50,805
-0.22(-5.36%)
Jul 16, 2003
3.795
4.029
3.748
4.019
16,116
+0.17(+4.38%)
Jul 15, 2003
3.841
3.851
3.748
3.851
18,891
-0.04(-0.96%)
Jul 14, 2003
3.954
4.141
3.813
3.888
17,504
-0.05(-1.19%)
Jul 11, 2003
3.607
3.982
3.607
3.935
24,441
+0.28(+7.69%)
Jul 10, 2003
3.701
3.748
3.607
3.654
27,323
-0.09(-2.50%)
Jul 09, 2003
3.888
3.935
3.691
3.748
55,501
-0.19(-4.76%)
Jul 08, 2003
3.860
3.935
3.795
3.935
12,914
+0.10(+2.69%)
Jul 07, 2003
3.579
3.841
3.579
3.832
37,676
+0.21(+5.68%)
Jul 03, 2003
3.663
3.673
3.616
3.626
4,803
-0.08(-2.27%)
Jul 02, 2003
3.560
3.738
3.467
3.710
47,282
+0.20(+5.60%)
Jul 01, 2003
3.045
3.513
3.017
3.513
57,209
+0.52(+17.19%)
Jun 30, 2003
3.560
3.560
2.951
2.998
171,840
-0.51(-14.44%)
Jun 27, 2003
3.654
3.795
3.382
3.504
22,093
-0.21(-5.56%)
Jun 26, 2003
3.467
3.748
3.467
3.710
12,808
+0.34(+10.00%)
Jun 25, 2003
3.392
3.392
3.373
3.373
22,093
-0.06(-1.64%)
Jun 24, 2003
3.570
3.579
3.401
3.429
94,459
-0.14(-3.94%)
Jun 23, 2003
3.701
3.710
3.420
3.570
22,734
-0.22(-5.93%)
Jun 20, 2003
3.795
4.029
3.795
3.795
17,077
-0.05(-1.22%)
Jun 19, 2003
4.047
4.047
3.813
3.841
22,307
-0.21(-5.09%)
Jun 18, 2003
4.085
4.085
4.047
4.047
16,223
-0.08(-2.04%)
Jun 17, 2003
4.029
4.216
4.029
4.132
33,834
+0.07(+1.61%)
Jun 16, 2003
4.094
4.263
4.010
4.066
62,332
-0.06(-1.36%)
Jun 13, 2003
4.047
4.216
4.029
4.122
33,834
+0.10(+2.56%)
Jun 12, 2003
3.954
4.029
3.935
4.019
20,492
+0.07(+1.66%)
Jun 11, 2003
3.851
3.954
3.795
3.954
19,318
+0.11(+2.93%)
Jun 10, 2003
3.748
3.841
3.738
3.841
23,588
+0.16(+4.33%)
Jun 09, 2003
3.560
3.776
3.560
3.682
42,052
+0.10(+2.88%)
Jun 06, 2003
3.560
3.616
3.560
3.579
38,103
+0.00(+0.00%)
Jun 05, 2003
3.448
3.645
3.448
3.579
32,767
+0.16(+4.66%)
Jun 04, 2003
3.204
3.438
3.204
3.420
33,621
+0.23(+7.35%)
Jun 03, 2003
3.157
3.186
3.111
3.186
2,881
+0.02(+0.59%)
Jun 02, 2003
3.073
3.186
2.811
3.167
13,021
+0.07(+2.42%)
May 30, 2003
3.092
3.186
3.082
3.092
28,604
+0.04(+1.23%)
May 29, 2003
3.092
3.139
3.026
3.054
27,537
+0.06(+1.87%)
May 28, 2003
2.933
2.998
2.904
2.998
125,304
+0.05(+1.59%)
May 27, 2003
2.942
2.951
2.923
2.951
4,055
+0.01(+0.32%)
May 23, 2003
2.923
2.951
2.886
2.942
27,217
-0.01(-0.32%)
May 22, 2003
2.951
2.951
2.923
2.951
10,886
+0.01(+0.32%)
May 21, 2003
2.764
2.942
2.764
2.942
9,285
+0.18(+6.44%)
May 20, 2003
2.811
3.045
2.717
2.764
57,102
-0.05(-1.67%)
May 19, 2003
2.867
2.867
2.623
2.811
29,671
-0.05(-1.64%)
May 16, 2003
3.232
3.289
2.858
2.858
70,337
-0.42(-12.86%)
May 15, 2003
3.214
3.326
3.214
3.279
21,666
+0.05(+1.45%)
May 14, 2003
3.326
3.335
3.232
3.232
25,189
-0.09(-2.82%)
May 13, 2003
3.373
3.373
3.279
3.326
9,819
-0.05(-1.39%)
May 12, 2003
3.420
3.420
3.232
3.373
30,845
+0.00(+0.00%)
May 09, 2003
3.354
3.373
3.335
3.373
47,709
+0.05(+1.41%)
May 08, 2003
3.345
3.373
3.326
3.326
9,606
-0.05(-1.39%)
May 07, 2003
3.373
3.373
3.354
3.373
58,169
-0.04(-1.10%)
May 06, 2003
3.485
3.504
3.410
3.410
21,987
-0.07(-2.15%)
May 05, 2003
3.560
3.645
3.420
3.485
47,389
-0.07(-2.11%)
May 02, 2003
3.513
3.645
3.513
3.560
19,638
+0.05(+1.33%)
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.