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
Movado Group Inc
(NY:
MOV
)
25.39
-0.17 (-0.67%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 18, 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
5.120
5.144
5.099
5.118
41,909
-0.00(-0.03%)
Apr 29, 2004
5.152
5.220
5.118
5.120
31,945
-0.02(-0.30%)
Apr 28, 2004
5.161
5.186
5.118
5.135
31,652
-0.05(-0.99%)
Apr 27, 2004
5.152
5.186
5.137
5.186
38,685
+0.04(+0.83%)
Apr 26, 2004
5.118
5.169
5.118
5.144
46,599
+0.03(+0.53%)
Apr 23, 2004
5.152
5.159
5.101
5.116
30,772
-0.04(-0.70%)
Apr 22, 2004
5.118
5.152
5.118
5.152
56,270
+0.06(+1.17%)
Apr 21, 2004
5.033
5.118
5.016
5.093
72,096
-0.03(-0.67%)
Apr 20, 2004
5.169
5.178
5.101
5.127
58,615
-0.03(-0.66%)
Apr 19, 2004
5.169
5.169
5.115
5.161
43,668
-0.02(-0.43%)
Apr 16, 2004
5.101
5.195
5.067
5.183
93,784
+0.11(+2.12%)
Apr 15, 2004
5.014
5.075
5.014
5.075
59,494
+0.06(+1.19%)
Apr 14, 2004
5.019
5.019
4.982
5.016
47,478
-0.05(-1.01%)
Apr 13, 2004
5.093
5.101
5.067
5.067
63,890
-0.03(-0.50%)
Apr 12, 2004
5.118
5.144
5.064
5.093
60,666
-0.02(-0.33%)
Apr 08, 2004
5.110
5.118
5.094
5.110
40,444
+0.02(+0.33%)
Apr 07, 2004
5.093
5.094
5.012
5.093
75,027
+0.02(+0.34%)
Apr 06, 2004
5.050
5.089
5.026
5.075
44,547
+0.01(+0.17%)
Apr 05, 2004
5.024
5.075
5.024
5.067
69,165
+0.04(+0.85%)
Apr 02, 2004
5.041
5.067
5.017
5.024
241,494
-0.01(-0.20%)
Apr 01, 2004
5.084
5.087
5.016
5.035
109,903
-0.07(-1.44%)
Mar 31, 2004
5.132
5.133
5.058
5.108
151,227
-0.02(-0.47%)
Mar 30, 2004
5.091
5.145
5.077
5.132
52,167
+0.04(+0.80%)
Mar 29, 2004
5.101
5.101
4.965
5.091
90,853
-0.03(-0.57%)
Mar 26, 2004
4.966
5.169
4.930
5.120
251,165
+0.17(+3.45%)
Mar 25, 2004
4.871
4.958
4.845
4.949
128,074
+0.11(+2.33%)
Mar 24, 2004
4.828
4.845
4.745
4.837
100,231
+0.01(+0.18%)
Mar 23, 2004
5.012
5.033
4.777
4.828
161,484
-0.14(-2.85%)
Mar 22, 2004
4.760
5.002
4.760
4.970
152,106
+0.21(+4.41%)
Mar 19, 2004
4.888
4.905
4.702
4.760
139,210
-0.10(-2.07%)
Mar 18, 2004
4.999
5.016
4.845
4.861
155,916
-0.11(-2.26%)
Mar 17, 2004
5.067
5.067
4.901
4.973
86,164
-0.06(-1.19%)
Mar 16, 2004
5.144
5.176
4.948
5.033
128,074
-0.09(-1.73%)
Mar 15, 2004
5.135
5.164
5.084
5.122
144,193
+0.05(+0.91%)
Mar 12, 2004
5.203
5.244
4.924
5.075
189,619
+0.06(+1.26%)
Mar 11, 2004
4.949
5.040
4.930
5.012
49,529
+0.05(+0.96%)
Mar 10, 2004
5.041
5.041
4.956
4.965
46,012
-0.09(-1.85%)
Mar 09, 2004
5.050
5.093
5.050
5.058
48,064
+0.01(+0.20%)
Mar 08, 2004
5.033
5.084
5.031
5.048
57,149
-0.10(-1.89%)
Mar 05, 2004
5.152
5.169
5.135
5.145
34,289
-0.04(-0.79%)
Mar 04, 2004
5.220
5.255
5.118
5.186
49,822
-0.02(-0.33%)
Mar 03, 2004
5.220
5.234
5.186
5.203
54,219
-0.01(-0.13%)
Mar 02, 2004
5.161
5.210
5.123
5.210
70,045
+0.01(+0.13%)
Mar 01, 2004
5.205
5.263
5.186
5.203
68,872
-0.00(-0.03%)
Feb 27, 2004
5.016
5.238
5.016
5.205
113,127
+0.21(+4.13%)
Feb 26, 2004
4.982
5.067
4.975
4.999
65,062
+0.03(+0.62%)
Feb 25, 2004
4.948
4.990
4.941
4.968
59,787
+0.05(+0.94%)
Feb 24, 2004
4.879
4.999
4.803
4.922
87,336
+0.02(+0.38%)
Feb 23, 2004
5.197
5.197
4.896
4.903
102,576
-0.34(-6.41%)
Feb 20, 2004
5.200
5.250
5.069
5.239
122,212
+0.06(+1.22%)
Feb 19, 2004
5.077
5.374
5.077
5.176
114,299
+0.10(+1.95%)
Feb 18, 2004
5.289
5.331
5.050
5.077
93,491
-0.21(-4.06%)
Feb 17, 2004
4.990
5.323
4.973
5.292
125,729
+0.39(+7.86%)
Feb 13, 2004
4.623
4.930
4.623
4.907
90,853
+0.33(+7.11%)
Feb 12, 2004
4.521
4.581
4.506
4.581
212,186
+0.06(+1.32%)
Feb 11, 2004
4.453
4.581
4.451
4.521
242,080
+0.09(+2.00%)
Feb 10, 2004
4.444
4.460
4.425
4.432
154,450
+0.01(+0.23%)
Feb 09, 2004
4.521
4.521
4.419
4.422
283,111
-0.01(-0.23%)
Feb 06, 2004
4.393
4.473
4.385
4.432
194,016
+0.07(+1.52%)
Feb 05, 2004
4.448
4.507
4.362
4.366
123,384
-0.10(-2.25%)
Feb 04, 2004
4.722
4.722
4.466
4.466
117,816
-0.27(-5.62%)
Feb 03, 2004
4.743
4.767
4.726
4.733
72,389
+0.00(+0.04%)
Feb 02, 2004
4.866
4.910
4.724
4.731
56,856
-0.13(-2.77%)
Jan 30, 2004
4.879
4.948
4.864
4.866
75,027
+0.00(+0.07%)
Jan 29, 2004
4.956
4.990
4.845
4.862
77,665
-0.07(-1.38%)
Jan 28, 2004
5.067
5.075
4.913
4.930
53,339
-0.11(-2.20%)
Jan 27, 2004
5.075
5.123
5.033
5.041
65,648
-0.02(-0.37%)
Jan 26, 2004
5.067
5.093
5.043
5.060
39,858
+0.00(+0.03%)
Jan 23, 2004
5.052
5.084
5.031
5.058
185,809
+0.01(+0.17%)
Jan 22, 2004
5.297
5.306
5.033
5.050
93,784
-0.27(-5.13%)
Jan 21, 2004
5.263
5.323
5.190
5.323
138,331
+0.10(+1.96%)
Jan 20, 2004
5.197
5.280
5.169
5.220
136,573
+0.01(+0.13%)
Jan 16, 2004
5.297
5.314
5.212
5.214
136,866
-0.07(-1.29%)
Jan 15, 2004
5.314
5.314
5.255
5.282
111,661
-0.02(-0.35%)
Jan 14, 2004
5.302
5.331
5.297
5.301
67,700
-0.01(-0.22%)
Jan 13, 2004
5.374
5.545
5.273
5.313
132,763
-0.06(-1.14%)
Jan 12, 2004
5.168
5.391
5.144
5.374
159,140
+0.22(+4.34%)
Jan 09, 2004
5.084
5.186
5.075
5.151
82,647
+0.03(+0.53%)
Jan 08, 2004
5.084
5.161
5.036
5.123
93,784
+0.07(+1.45%)
Jan 07, 2004
5.007
5.050
4.958
5.050
315,349
+0.02(+0.48%)
Jan 06, 2004
4.999
5.116
4.999
5.026
109,903
+0.07(+1.41%)
Jan 05, 2004
4.888
4.956
4.888
4.956
130,711
+0.08(+1.57%)
Jan 02, 2004
4.859
4.912
4.859
4.879
58,028
+0.06(+1.31%)
Dec 31, 2003
4.939
4.939
4.796
4.816
36,341
-0.11(-2.15%)
Dec 30, 2003
4.905
4.930
4.896
4.922
82,061
+0.00(+0.07%)
Dec 29, 2003
4.939
4.942
4.903
4.919
114,885
+0.06(+1.16%)
Dec 26, 2003
4.794
4.869
4.794
4.862
34,289
-0.02(-0.35%)
Dec 24, 2003
4.879
4.879
4.830
4.879
71,510
-0.07(-1.35%)
Dec 23, 2003
5.069
5.072
4.930
4.946
82,061
-0.17(-3.33%)
Dec 22, 2003
5.118
5.118
5.067
5.116
20,515
-0.02(-0.37%)
Dec 19, 2003
5.195
5.246
5.101
5.135
81,475
-0.05(-0.99%)
Dec 18, 2003
5.084
5.186
5.070
5.186
44,547
+0.12(+2.36%)
Dec 17, 2003
5.065
5.065
5.023
5.067
44,254
-0.02(-0.30%)
Dec 16, 2003
4.982
5.082
4.982
5.082
50,702
+0.08(+1.67%)
Dec 15, 2003
5.026
5.036
4.999
4.999
31,066
-0.01(-0.17%)
Dec 12, 2003
4.975
5.007
4.975
5.007
17,877
+0.03(+0.69%)
Dec 11, 2003
4.941
4.988
4.941
4.973
85,578
+0.03(+0.66%)
Dec 10, 2003
4.999
5.024
4.934
4.941
55,391
-0.08(-1.50%)
Dec 09, 2003
5.029
5.067
4.982
5.016
82,061
-0.04(-0.78%)
Dec 08, 2003
4.990
5.053
4.944
5.055
77,371
+0.04(+0.71%)
Dec 05, 2003
5.067
5.082
5.036
5.019
32,531
-0.06(-1.28%)
Dec 04, 2003
4.999
5.060
4.966
5.084
74,734
+0.09(+1.71%)
Dec 03, 2003
4.990
5.014
4.934
4.999
93,198
+0.02(+0.45%)
Dec 02, 2003
4.905
5.058
4.905
4.977
271,681
+0.33(+7.05%)
Dec 01, 2003
4.647
4.657
4.644
4.649
26,962
+0.01(+0.22%)
Nov 28, 2003
4.615
4.656
4.615
4.639
24,032
-0.02(-0.40%)
Nov 26, 2003
4.683
4.709
4.657
4.657
31,359
-0.02(-0.36%)
Nov 25, 2003
4.642
4.714
4.630
4.675
67,114
+0.04(+0.92%)
Nov 24, 2003
4.591
4.649
4.591
4.632
31,652
+0.06(+1.27%)
Nov 21, 2003
4.495
4.588
4.495
4.574
24,618
+0.10(+2.33%)
Nov 20, 2003
4.524
4.565
4.460
4.470
32,238
-0.04(-0.98%)
Nov 19, 2003
4.487
4.535
4.443
4.514
65,062
+0.04(+0.99%)
Nov 18, 2003
4.547
4.576
4.470
4.470
47,771
-0.09(-1.87%)
Nov 17, 2003
4.499
4.569
4.478
4.555
59,787
-0.00(-0.07%)
Nov 14, 2003
4.604
4.604
4.547
4.559
53,632
-0.05(-1.04%)
Nov 13, 2003
4.640
4.640
4.589
4.606
41,616
-0.00(-0.04%)
Nov 12, 2003
4.640
4.640
4.588
4.608
60,959
+0.06(+1.27%)
Nov 11, 2003
4.582
4.598
4.564
4.550
24,618
-0.04(-0.86%)
Nov 10, 2003
4.589
4.598
4.574
4.589
53,632
+0.01(+0.26%)
Nov 07, 2003
4.613
4.613
4.577
4.577
53,046
+0.01(+0.19%)
Nov 06, 2003
4.487
4.666
4.564
4.569
126,315
+0.08(+1.83%)
Nov 05, 2003
4.269
4.514
4.403
4.487
85,578
+0.05(+1.04%)
Nov 04, 2003
4.269
4.482
4.327
4.441
90,853
+0.17(+4.04%)
Nov 03, 2003
4.161
4.274
4.161
4.269
61,252
+0.17(+4.03%)
Oct 31, 2003
4.093
4.163
4.093
4.103
30,479
+0.02(+0.38%)
Oct 30, 2003
4.095
4.095
4.064
4.088
19,342
+0.01(+0.25%)
Oct 29, 2003
4.062
4.084
4.001
4.077
71,217
+0.02(+0.42%)
Oct 28, 2003
4.048
4.112
4.048
4.060
59,201
+0.05(+1.19%)
Oct 27, 2003
3.941
4.013
3.934
4.013
28,721
+0.06(+1.47%)
Oct 24, 2003
3.949
3.965
3.926
3.955
101,404
+0.02(+0.56%)
Oct 23, 2003
3.963
3.970
3.932
3.932
47,478
-0.04(-0.95%)
Oct 22, 2003
4.077
4.077
3.948
3.970
58,028
-0.11(-2.68%)
Oct 21, 2003
4.108
4.108
4.055
4.079
53,339
-0.02(-0.58%)
Oct 20, 2003
4.095
4.095
4.095
4.103
59,787
+0.02(+0.38%)
Oct 17, 2003
4.095
4.095
4.083
4.088
16,412
-0.01(-0.17%)
Oct 16, 2003
4.086
4.086
4.086
4.095
50,995
+0.00(+0.00%)
Oct 15, 2003
4.110
4.110
4.086
4.095
73,855
+0.00(+0.00%)
Oct 14, 2003
4.052
4.103
4.039
4.095
68,579
+0.06(+1.44%)
Oct 13, 2003
3.992
4.052
4.018
4.037
23,152
+0.04(+1.11%)
Oct 10, 2003
3.994
4.008
3.978
3.992
61,838
-0.01(-0.34%)
Oct 09, 2003
3.992
4.019
3.992
4.006
43,082
+0.05(+1.16%)
Oct 08, 2003
3.951
3.967
3.948
3.960
25,497
+0.00(+0.00%)
Oct 07, 2003
3.941
3.978
3.949
3.960
26,962
+0.02(+0.48%)
Oct 06, 2003
3.897
3.958
3.897
3.941
68,579
+0.04(+1.14%)
Oct 03, 2003
3.869
3.912
3.869
3.897
65,355
+0.06(+1.47%)
Oct 02, 2003
3.924
3.924
3.840
3.840
41,323
-0.08(-1.92%)
Oct 01, 2003
3.721
3.912
3.721
3.915
48,064
+0.18(+4.79%)
Sep 30, 2003
3.687
3.741
3.677
3.736
63,597
+0.08(+2.19%)
Sep 29, 2003
3.557
3.760
3.557
3.656
238,856
+0.13(+3.78%)
Sep 26, 2003
3.583
3.583
3.438
3.523
82,354
-0.15(-4.18%)
Sep 25, 2003
3.769
3.769
3.677
3.677
31,652
-0.10(-2.71%)
Sep 24, 2003
3.856
3.856
3.779
3.779
248,235
-0.05(-1.34%)
Sep 23, 2003
3.996
3.996
3.837
3.830
57,442
-0.17(-4.35%)
Sep 22, 2003
4.018
4.026
3.967
4.004
35,755
-0.01(-0.34%)
Sep 19, 2003
4.002
4.026
4.002
4.018
27,549
+0.01(+0.17%)
Sep 18, 2003
3.968
3.975
3.968
4.011
29,893
+0.03(+0.86%)
Sep 17, 2003
3.992
4.028
3.984
3.977
27,256
-0.02(-0.60%)
Sep 16, 2003
3.943
4.001
3.929
4.001
27,256
+0.03(+0.86%)
Sep 15, 2003
3.915
4.112
3.915
3.967
76,785
+0.05(+1.35%)
Sep 12, 2003
3.728
3.932
3.721
3.914
64,476
+0.18(+4.75%)
Sep 11, 2003
3.717
3.757
3.717
3.736
35,462
+0.03(+0.92%)
Sep 10, 2003
3.856
3.856
3.702
3.702
76,199
-0.17(-4.32%)
Sep 09, 2003
3.926
3.926
3.861
3.869
48,650
-0.05(-1.39%)
Sep 08, 2003
4.021
4.050
3.924
3.924
58,322
-0.09(-2.34%)
Sep 05, 2003
4.077
4.095
4.018
4.018
26,669
-0.07(-1.63%)
Sep 04, 2003
4.146
4.146
4.076
4.084
44,547
-0.04(-1.07%)
Sep 03, 2003
4.137
4.185
4.124
4.129
43,668
-0.01(-0.21%)
Sep 02, 2003
4.095
4.137
4.064
4.137
52,753
+0.06(+1.46%)
Aug 29, 2003
4.069
4.095
4.069
4.077
18,463
+0.00(+0.00%)
Aug 28, 2003
3.958
4.086
3.938
4.077
50,115
+0.10(+2.58%)
Aug 27, 2003
3.929
3.975
3.929
3.975
18,170
+0.06(+1.61%)
Aug 26, 2003
3.907
3.912
3.810
3.912
47,478
-0.01(-0.13%)
Aug 25, 2003
3.967
3.967
3.915
3.917
8,206
-0.05(-1.25%)
Aug 22, 2003
4.052
4.052
3.967
3.967
23,739
-0.09(-2.31%)
Aug 21, 2003
4.095
4.112
4.018
4.060
63,011
-0.05(-1.33%)
Aug 20, 2003
4.043
4.115
4.043
4.115
13,188
+0.08(+1.99%)
Aug 19, 2003
3.961
4.035
3.961
4.035
16,412
+0.08(+1.98%)
Aug 18, 2003
3.837
3.956
3.832
3.956
26,962
+0.13(+3.30%)
Aug 15, 2003
3.830
3.851
3.830
3.830
7,326
+0.01(+0.22%)
Aug 14, 2003
3.723
3.822
3.723
3.822
15,826
+0.11(+2.89%)
Aug 13, 2003
3.719
3.723
3.695
3.714
21,101
+0.00(+0.09%)
Aug 12, 2003
3.758
3.762
3.668
3.711
33,996
-0.06(-1.49%)
Aug 11, 2003
3.736
3.772
3.736
3.767
15,533
+0.06(+1.75%)
Aug 08, 2003
3.706
3.719
3.694
3.702
10,550
-0.01(-0.18%)
Aug 07, 2003
3.728
3.729
3.685
3.709
19,929
-0.05(-1.23%)
Aug 06, 2003
3.762
3.786
3.755
3.755
29,893
-0.01(-0.36%)
Aug 05, 2003
3.835
3.835
3.769
3.769
15,533
-0.05(-1.34%)
Aug 04, 2003
3.917
3.926
3.818
3.820
25,790
-0.11(-2.91%)
Aug 01, 2003
3.932
3.951
3.907
3.934
40,737
-0.01(-0.17%)
Jul 31, 2003
3.941
3.978
3.938
3.941
34,876
-0.00(-0.04%)
Jul 30, 2003
3.967
3.984
3.941
3.943
14,946
-0.00(-0.04%)
Jul 29, 2003
3.949
3.965
3.924
3.944
35,755
-0.01(-0.13%)
Jul 28, 2003
3.932
3.958
3.912
3.949
35,169
+0.03(+0.74%)
Jul 25, 2003
3.949
3.965
3.917
3.920
36,048
-0.02(-0.52%)
Jul 24, 2003
3.902
3.990
3.902
3.941
41,909
+0.06(+1.45%)
Jul 23, 2003
3.936
3.936
3.871
3.885
15,826
-0.04(-0.91%)
Jul 22, 2003
3.924
3.924
3.907
3.920
22,859
-0.01(-0.26%)
Jul 21, 2003
3.941
3.955
3.907
3.931
40,737
-0.02(-0.60%)
Jul 18, 2003
4.163
4.168
3.955
3.955
81,768
-0.20(-4.77%)
Jul 17, 2003
4.146
4.163
4.129
4.153
37,513
+0.03(+0.79%)
Jul 16, 2003
4.026
4.120
4.019
4.120
29,014
+0.08(+1.90%)
Jul 15, 2003
4.030
4.067
4.026
4.043
70,631
+0.01(+0.13%)
Jul 14, 2003
4.095
4.112
4.037
4.038
104,041
-0.01(-0.34%)
Jul 11, 2003
3.967
4.052
3.958
4.052
68,872
+0.08(+2.11%)
Jul 10, 2003
3.890
3.975
3.890
3.968
46,892
+0.08(+2.02%)
Jul 09, 2003
3.770
3.907
3.760
3.890
99,059
+0.12(+3.31%)
Jul 08, 2003
3.741
3.774
3.736
3.765
82,061
+0.02(+0.64%)
Jul 07, 2003
3.712
3.741
3.700
3.741
55,684
+0.05(+1.25%)
Jul 03, 2003
3.675
3.707
3.670
3.695
9,964
+0.01(+0.37%)
Jul 02, 2003
3.702
3.721
3.677
3.682
58,028
-0.01(-0.37%)
Jul 01, 2003
3.719
3.728
3.688
3.695
36,341
-0.02(-0.41%)
Jun 30, 2003
3.659
3.711
3.659
3.711
116,644
+0.05(+1.40%)
Jun 27, 2003
3.685
3.709
3.659
3.659
20,515
+0.00(+0.00%)
Jun 26, 2003
3.651
3.711
3.651
3.659
35,169
+0.03(+0.89%)
Jun 25, 2003
3.653
3.666
3.627
3.627
38,099
-0.02(-0.47%)
Jun 24, 2003
3.605
3.694
3.567
3.644
115,471
+0.07(+2.05%)
Jun 23, 2003
3.579
3.622
3.571
3.571
46,305
+0.03(+0.72%)
Jun 20, 2003
3.569
3.603
3.545
3.545
31,652
+0.02(+0.53%)
Jun 19, 2003
3.601
3.634
3.525
3.526
30,479
-0.06(-1.62%)
Jun 18, 2003
3.482
3.584
3.479
3.584
85,578
+0.11(+3.19%)
Jun 17, 2003
3.378
3.474
3.378
3.474
38,979
+0.08(+2.41%)
Jun 16, 2003
3.456
3.460
3.320
3.392
58,028
-0.06(-1.83%)
Jun 13, 2003
3.480
3.494
3.455
3.455
16,412
-0.04(-1.07%)
Jun 12, 2003
3.523
3.532
3.480
3.492
14,360
-0.02(-0.58%)
Jun 11, 2003
3.523
3.538
3.497
3.513
31,945
-0.02(-0.53%)
Jun 10, 2003
3.583
3.583
3.523
3.532
28,721
-0.03(-0.96%)
Jun 09, 2003
3.583
3.608
3.540
3.566
130,711
-0.05(-1.28%)
Jun 06, 2003
3.830
3.856
3.583
3.612
124,264
-0.21(-5.41%)
Jun 05, 2003
3.866
3.866
3.818
3.818
56,563
-0.06(-1.67%)
Jun 04, 2003
3.851
3.900
3.851
3.883
72,096
+0.04(+1.07%)
Jun 03, 2003
3.856
3.881
3.842
3.842
12,895
+0.00(+0.09%)
Jun 02, 2003
3.907
3.920
3.813
3.839
94,370
-0.08(-2.09%)
May 30, 2003
3.898
3.931
3.859
3.920
131,590
+0.04(+0.92%)
May 29, 2003
3.886
3.900
3.825
3.885
141,262
-0.00(-0.04%)
May 28, 2003
3.914
3.919
3.861
3.886
45,133
-0.01(-0.31%)
May 27, 2003
3.878
3.898
3.857
3.898
31,066
+0.03(+0.79%)
May 23, 2003
3.847
3.873
3.847
3.868
9,378
+0.02(+0.53%)
May 22, 2003
3.842
3.856
3.839
3.847
21,687
-0.01(-0.31%)
May 21, 2003
3.823
3.864
3.823
3.859
34,289
+0.02(+0.49%)
May 20, 2003
3.839
3.862
3.830
3.840
25,204
-0.02(-0.62%)
May 19, 2003
3.941
3.941
3.864
3.864
59,494
-0.07(-1.69%)
May 16, 2003
3.912
3.948
3.907
3.931
120,454
+0.01(+0.30%)
May 15, 2003
3.822
3.934
3.816
3.919
35,462
+0.10(+2.54%)
May 14, 2003
3.770
3.854
3.762
3.822
47,478
+0.07(+1.82%)
May 13, 2003
3.699
3.782
3.695
3.753
38,099
+0.05(+1.24%)
May 12, 2003
3.673
3.711
3.673
3.707
38,979
+0.03(+0.93%)
May 09, 2003
3.646
3.673
3.642
3.673
8,206
+0.04(+0.98%)
May 08, 2003
3.625
3.646
3.610
3.637
22,273
+0.00(+0.09%)
May 07, 2003
3.641
3.685
3.634
3.634
54,219
-0.01(-0.19%)
May 06, 2003
3.555
3.656
3.555
3.641
36,341
+0.07(+1.91%)
May 05, 2003
3.571
3.586
3.566
3.572
37,513
+0.00(+0.05%)
May 02, 2003
3.554
3.632
3.554
3.571
35,169
+0.03(+0.72%)
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.