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
Sabine Royalty Trust
(NY:
SBR
)
62.68
-0.20 (-0.32%)
Streaming Delayed Price
Updated: 2:41 PM EDT, May 23, 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
10.49
10.52
9.853
10.09
157,152
-0.34(-3.23%)
Apr 29, 2004
10.73
10.81
10.41
10.43
75,334
-0.36(-3.36%)
Apr 28, 2004
10.75
10.97
10.72
10.79
33,344
+0.04(+0.36%)
Apr 27, 2004
10.70
10.94
10.70
10.75
71,938
+0.21(+2.00%)
Apr 26, 2004
10.40
10.79
10.40
10.54
55,883
+0.15(+1.46%)
Apr 23, 2004
10.45
10.50
10.36
10.39
57,735
-0.06(-0.56%)
Apr 22, 2004
10.47
10.48
10.40
10.45
53,722
+0.02(+0.19%)
Apr 21, 2004
10.36
10.45
10.32
10.43
26,552
+0.04(+0.34%)
Apr 20, 2004
10.33
10.47
10.28
10.39
108,987
-0.08(-0.74%)
Apr 19, 2004
10.40
10.48
10.40
10.47
53,722
+0.03(+0.25%)
Apr 16, 2004
10.43
10.51
10.38
10.45
121,955
+0.04(+0.34%)
Apr 15, 2004
10.49
10.49
10.38
10.41
91,389
-0.15(-1.41%)
Apr 14, 2004
10.97
10.97
10.50
10.56
77,804
-0.48(-4.37%)
Apr 13, 2004
11.53
11.53
11.01
11.04
107,752
-0.70(-5.96%)
Apr 12, 2004
11.46
11.80
11.41
11.74
131,835
+0.44(+3.90%)
Apr 08, 2004
11.02
11.30
11.02
11.30
40,137
+0.35(+3.19%)
Apr 07, 2004
11.01
11.01
10.92
10.95
78,421
-0.01(-0.12%)
Apr 06, 2004
10.69
11.00
10.69
10.96
78,421
+0.23(+2.11%)
Apr 05, 2004
10.49
10.80
10.42
10.74
148,816
+0.28(+2.66%)
Apr 02, 2004
10.46
10.46
10.32
10.46
26,552
+0.08(+0.75%)
Apr 01, 2004
10.53
10.53
10.36
10.38
34,888
-0.15(-1.45%)
Mar 31, 2004
10.53
10.61
10.48
10.53
69,159
+0.03(+0.31%)
Mar 30, 2004
10.19
10.50
10.19
10.50
89,845
+0.40(+3.91%)
Mar 29, 2004
9.943
10.19
9.943
10.11
52,795
+0.33(+3.38%)
Mar 26, 2004
10.04
10.07
9.746
9.775
72,864
-0.27(-2.68%)
Mar 25, 2004
10.22
10.22
10.04
10.04
60,205
-0.15(-1.43%)
Mar 24, 2004
10.43
10.43
10.19
10.19
32,109
-0.23(-2.18%)
Mar 23, 2004
10.43
10.46
10.36
10.42
25,626
+0.04(+0.34%)
Mar 22, 2004
10.46
10.49
10.36
10.38
44,459
-0.06(-0.59%)
Mar 19, 2004
10.38
10.45
10.34
10.44
37,358
+0.12(+1.19%)
Mar 18, 2004
10.24
10.40
10.24
10.32
26,552
+0.08(+0.76%)
Mar 17, 2004
10.23
10.26
10.17
10.24
30,874
+0.06(+0.54%)
Mar 16, 2004
10.23
10.36
10.11
10.19
80,274
-0.06(-0.54%)
Mar 15, 2004
10.14
10.24
10.11
10.24
35,505
+0.14(+1.35%)
Mar 12, 2004
9.950
10.15
9.911
10.11
49,399
+0.16(+1.56%)
Mar 11, 2004
10.04
10.04
9.830
9.950
48,473
-0.14(-1.38%)
Mar 10, 2004
10.09
10.17
9.989
10.09
51,252
-0.04(-0.35%)
Mar 09, 2004
10.15
10.19
10.12
10.12
34,270
-0.04(-0.35%)
Mar 08, 2004
9.882
10.23
9.882
10.16
54,957
+0.25(+2.48%)
Mar 05, 2004
9.879
10.01
9.862
9.914
34,270
+0.10(+1.02%)
Mar 04, 2004
10.02
10.02
9.694
9.814
62,984
-0.17(-1.72%)
Mar 03, 2004
9.905
10.04
9.905
9.986
24,082
+0.08(+0.82%)
Mar 02, 2004
10.01
10.01
9.879
9.905
42,607
-0.04(-0.39%)
Mar 01, 2004
9.710
9.943
9.688
9.943
62,984
+0.30(+3.09%)
Feb 27, 2004
9.700
9.700
9.603
9.645
31,183
-0.04(-0.40%)
Feb 26, 2004
9.632
9.697
9.632
9.684
20,686
+0.10(+1.05%)
Feb 25, 2004
9.555
9.597
9.539
9.584
19,142
+0.06(+0.58%)
Feb 24, 2004
9.490
9.539
9.402
9.529
65,763
+0.01(+0.10%)
Feb 23, 2004
9.577
9.597
9.461
9.519
33,962
-0.01(-0.10%)
Feb 20, 2004
9.568
9.678
9.483
9.529
26,552
-0.01(-0.10%)
Feb 19, 2004
9.636
9.684
9.522
9.539
33,653
-0.05(-0.51%)
Feb 18, 2004
9.571
9.681
9.571
9.587
29,639
-0.10(-1.00%)
Feb 17, 2004
9.477
9.684
9.477
9.684
36,123
+0.21(+2.19%)
Feb 13, 2004
9.448
9.483
9.412
9.477
22,229
+0.04(+0.41%)
Feb 12, 2004
9.373
9.441
9.373
9.438
26,243
+0.04(+0.45%)
Feb 11, 2004
9.215
9.419
9.211
9.396
107,444
+0.23(+2.51%)
Feb 10, 2004
9.108
9.198
8.991
9.166
95,403
+0.11(+1.18%)
Feb 09, 2004
8.907
9.069
8.907
9.059
94,476
+0.17(+1.89%)
Feb 06, 2004
8.946
8.956
8.551
8.891
242,675
-0.25(-2.73%)
Feb 05, 2004
9.587
9.613
9.088
9.140
157,152
-0.45(-4.66%)
Feb 04, 2004
9.723
9.730
9.571
9.587
96,020
-0.27(-2.70%)
Feb 03, 2004
9.798
9.901
9.798
9.853
57,118
+0.09(+0.93%)
Feb 02, 2004
9.671
9.781
9.607
9.762
68,233
+0.12(+1.28%)
Jan 30, 2004
9.652
9.668
9.555
9.639
55,574
+0.02(+0.20%)
Jan 29, 2004
10.08
10.08
9.555
9.620
115,162
-0.49(-4.81%)
Jan 28, 2004
10.14
10.19
10.08
10.11
29,948
+0.01(+0.06%)
Jan 27, 2004
10.06
10.14
10.05
10.10
58,662
+0.01(+0.06%)
Jan 26, 2004
10.11
10.14
10.06
10.09
61,440
+0.02(+0.19%)
Jan 23, 2004
10.04
10.14
10.04
10.07
51,252
+0.04(+0.35%)
Jan 22, 2004
9.869
10.04
9.846
10.04
41,063
+0.21(+2.11%)
Jan 21, 2004
9.807
9.830
9.765
9.830
32,418
+0.02(+0.16%)
Jan 20, 2004
9.853
9.859
9.730
9.814
40,445
-0.03(-0.30%)
Jan 16, 2004
9.830
9.927
9.801
9.843
52,487
+0.03(+0.33%)
Jan 15, 2004
9.830
9.960
9.801
9.811
53,722
+0.00(+0.03%)
Jan 14, 2004
9.862
9.862
9.781
9.807
49,708
-0.06(-0.56%)
Jan 13, 2004
10.05
10.05
9.798
9.862
84,288
-0.18(-1.84%)
Jan 12, 2004
9.778
10.05
9.756
10.05
125,969
+0.30(+3.09%)
Jan 09, 2004
9.377
9.814
9.377
9.746
122,572
+0.04(+0.40%)
Jan 08, 2004
9.671
9.691
9.671
9.707
53,722
+0.04(+0.40%)
Jan 07, 2004
9.700
9.700
9.649
9.668
55,265
+0.03(+0.30%)
Jan 06, 2004
9.506
9.652
9.506
9.639
92,933
+0.14(+1.43%)
Jan 05, 2004
9.270
9.503
9.231
9.503
99,725
+0.21(+2.23%)
Jan 02, 2004
9.441
9.441
9.276
9.296
24,699
-0.10(-1.07%)
Dec 31, 2003
9.451
9.480
9.393
9.396
43,842
-0.01(-0.14%)
Dec 30, 2003
9.438
9.438
9.393
9.409
24,082
+0.01(+0.10%)
Dec 29, 2003
9.367
9.419
9.360
9.399
27,478
+0.06(+0.69%)
Dec 26, 2003
9.360
9.373
9.328
9.334
9,879
-0.05(-0.52%)
Dec 24, 2003
9.312
9.383
9.286
9.383
16,672
+0.02(+0.24%)
Dec 23, 2003
9.296
9.360
9.283
9.360
13,584
+0.10(+1.05%)
Dec 22, 2003
9.247
9.260
9.182
9.263
22,538
+0.04(+0.39%)
Dec 19, 2003
9.215
9.247
9.182
9.228
29,639
-0.02(-0.21%)
Dec 18, 2003
9.231
9.254
9.198
9.247
26,552
+0.00(+0.00%)
Dec 17, 2003
9.241
9.250
9.156
9.247
21,921
+0.01(+0.07%)
Dec 16, 2003
9.344
9.344
9.228
9.241
36,432
-0.15(-1.62%)
Dec 15, 2003
9.390
9.419
9.367
9.393
41,372
+0.03(+0.28%)
Dec 12, 2003
9.380
9.438
9.367
9.367
34,888
+0.01(+0.07%)
Dec 11, 2003
9.451
9.451
9.360
9.360
36,123
-0.16(-1.70%)
Dec 10, 2003
9.490
9.519
9.461
9.522
62,984
+0.06(+0.68%)
Dec 09, 2003
9.279
9.458
9.279
9.458
33,036
+0.16(+1.74%)
Dec 08, 2003
9.160
9.289
9.150
9.296
56,809
+0.15(+1.59%)
Dec 05, 2003
9.153
9.156
9.134
9.150
33,653
+0.00(+0.00%)
Dec 04, 2003
9.117
9.163
9.075
9.150
69,159
-0.05(-0.49%)
Dec 03, 2003
9.367
9.490
9.237
9.195
145,420
-0.11(-1.15%)
Dec 02, 2003
9.124
9.150
9.124
9.302
50,325
+0.18(+1.95%)
Dec 01, 2003
9.037
9.108
9.037
9.124
43,533
+0.09(+1.04%)
Nov 28, 2003
9.069
9.101
9.030
9.030
39,210
+0.00(+0.00%)
Nov 26, 2003
9.049
9.049
9.049
9.030
31,183
-0.01(-0.11%)
Nov 25, 2003
9.066
9.066
9.037
9.040
36,123
-0.01(-0.14%)
Nov 24, 2003
8.842
9.053
8.790
9.053
89,845
+0.19(+2.19%)
Nov 21, 2003
8.849
8.858
8.829
8.858
19,451
+0.04(+0.44%)
Nov 20, 2003
8.813
8.891
8.813
8.819
39,519
-0.00(-0.04%)
Nov 19, 2003
8.826
8.858
8.807
8.823
99,108
+0.03(+0.33%)
Nov 18, 2003
8.787
8.807
8.787
8.794
53,413
+0.04(+0.44%)
Nov 17, 2003
8.819
8.819
8.739
8.755
53,722
-0.06(-0.62%)
Nov 14, 2003
8.832
8.845
8.761
8.810
84,288
+0.00(+0.00%)
Nov 13, 2003
8.794
8.816
8.713
8.810
66,998
-0.03(-0.37%)
Nov 12, 2003
8.810
8.842
8.745
8.842
101,577
+0.03(+0.37%)
Nov 11, 2003
8.794
8.810
8.771
8.810
36,740
+0.03(+0.37%)
Nov 10, 2003
8.761
8.849
8.739
8.777
83,361
+0.06(+0.71%)
Nov 07, 2003
8.758
8.777
8.716
8.716
85,523
-0.03(-0.30%)
Nov 06, 2003
8.764
8.774
8.713
8.742
115,471
+0.08(+0.94%)
Nov 05, 2003
8.486
8.680
8.648
8.661
66,689
+0.16(+1.83%)
Nov 04, 2003
8.486
8.505
8.395
8.505
59,279
-0.02(-0.19%)
Nov 03, 2003
8.486
8.531
8.486
8.522
26,552
-0.06(-0.75%)
Oct 31, 2003
8.538
8.599
8.518
8.586
39,519
+0.08(+0.91%)
Oct 30, 2003
8.577
8.577
8.460
8.509
62,675
-0.08(-0.98%)
Oct 29, 2003
8.583
8.612
8.564
8.593
29,639
-0.00(-0.04%)
Oct 28, 2003
8.735
8.735
8.567
8.596
57,735
-0.15(-1.70%)
Oct 27, 2003
8.907
8.936
8.713
8.745
89,228
-0.16(-1.75%)
Oct 24, 2003
9.014
9.024
8.900
8.900
20,377
-0.10(-1.08%)
Oct 23, 2003
9.062
9.062
8.965
8.998
21,303
-0.04(-0.43%)
Oct 22, 2003
8.959
9.037
8.959
9.037
27,787
+0.06(+0.61%)
Oct 21, 2003
8.981
8.981
8.972
8.981
18,524
+0.02(+0.18%)
Oct 20, 2003
9.004
9.004
8.965
8.965
8,027
+0.00(+0.00%)
Oct 17, 2003
9.069
9.069
8.962
8.965
45,077
-0.10(-1.14%)
Oct 16, 2003
8.972
9.069
8.965
9.069
17,598
+0.11(+1.27%)
Oct 15, 2003
9.056
9.101
8.985
8.956
45,077
-0.07(-0.75%)
Oct 14, 2003
9.053
9.059
9.020
9.024
27,169
-0.05(-0.50%)
Oct 13, 2003
9.037
9.053
8.952
9.069
50,017
+0.03(+0.36%)
Oct 10, 2003
8.988
9.040
8.972
9.037
30,566
+0.03(+0.36%)
Oct 09, 2003
8.994
8.994
8.994
9.004
25,317
+0.00(+0.04%)
Oct 08, 2003
9.004
9.004
8.991
9.001
55,883
+0.03(+0.29%)
Oct 07, 2003
8.972
9.004
8.975
8.975
70,394
+0.00(+0.04%)
Oct 06, 2003
8.962
9.043
8.962
8.972
45,077
+0.03(+0.33%)
Oct 03, 2003
9.121
9.121
8.943
8.943
85,523
-0.16(-1.74%)
Oct 02, 2003
9.124
9.124
9.092
9.101
54,030
-0.03(-0.32%)
Oct 01, 2003
9.101
9.140
9.101
9.130
27,169
+0.06(+0.68%)
Sep 30, 2003
9.069
9.095
9.037
9.069
61,440
+0.01(+0.14%)
Sep 29, 2003
8.988
9.056
8.943
9.056
19,759
+0.10(+1.08%)
Sep 26, 2003
8.968
8.968
8.952
8.959
54,957
+0.02(+0.22%)
Sep 25, 2003
8.875
8.939
8.875
8.939
20,377
+0.06(+0.69%)
Sep 24, 2003
8.858
8.884
8.858
8.878
52,487
+0.04(+0.40%)
Sep 23, 2003
8.823
8.842
8.777
8.842
17,907
+0.04(+0.44%)
Sep 22, 2003
8.761
8.823
8.751
8.803
31,492
-0.05(-0.51%)
Sep 19, 2003
8.826
8.826
8.826
8.849
50,325
+0.02(+0.26%)
Sep 18, 2003
8.952
8.965
8.826
8.826
42,915
-0.13(-1.41%)
Sep 17, 2003
8.978
9.001
8.923
8.952
54,957
+0.02(+0.25%)
Sep 16, 2003
9.011
9.011
8.930
8.930
11,732
-0.07(-0.76%)
Sep 15, 2003
8.965
9.037
8.923
8.998
39,519
-0.04(-0.43%)
Sep 12, 2003
9.150
9.150
9.037
9.037
62,675
-0.09(-0.96%)
Sep 11, 2003
8.994
9.124
8.988
9.124
57,118
+0.04(+0.43%)
Sep 10, 2003
9.082
9.085
9.075
9.085
48,782
+0.01(+0.11%)
Sep 09, 2003
9.059
9.075
9.053
9.075
42,607
+0.02(+0.18%)
Sep 08, 2003
9.053
9.059
9.043
9.059
36,740
+0.03(+0.29%)
Sep 05, 2003
8.985
9.033
8.952
9.033
42,298
+0.02(+0.18%)
Sep 04, 2003
9.037
9.037
8.988
9.017
37,049
-0.00(-0.04%)
Sep 03, 2003
8.998
9.043
8.959
9.020
61,132
+0.04(+0.43%)
Sep 02, 2003
9.007
9.056
8.965
8.981
46,003
+0.01(+0.07%)
Aug 29, 2003
8.985
8.998
8.975
8.975
21,303
-0.01(-0.14%)
Aug 28, 2003
9.033
9.059
8.891
8.988
53,413
-0.03(-0.36%)
Aug 27, 2003
9.004
9.053
8.972
9.020
20,068
+0.01(+0.11%)
Aug 26, 2003
8.972
9.030
8.972
9.011
17,598
+0.06(+0.69%)
Aug 25, 2003
8.907
8.968
8.884
8.949
19,451
+0.01(+0.14%)
Aug 22, 2003
8.949
8.949
8.878
8.936
34,270
+0.01(+0.11%)
Aug 21, 2003
8.926
8.926
8.875
8.926
16,054
-0.02(-0.18%)
Aug 20, 2003
8.868
8.972
8.862
8.943
46,312
+0.06(+0.62%)
Aug 19, 2003
8.829
8.900
8.781
8.888
13,893
+0.09(+1.03%)
Aug 18, 2003
8.923
8.956
8.761
8.797
42,298
-0.13(-1.42%)
Aug 15, 2003
8.826
8.923
8.826
8.923
22,847
+0.13(+1.47%)
Aug 14, 2003
8.816
8.865
8.784
8.794
34,270
-0.06(-0.62%)
Aug 13, 2003
8.891
8.917
8.813
8.849
23,464
-0.16(-1.76%)
Aug 12, 2003
8.965
9.020
8.939
9.007
58,353
+0.04(+0.43%)
Aug 11, 2003
8.923
8.998
8.900
8.968
114,236
+0.04(+0.47%)
Aug 08, 2003
8.858
8.972
8.858
8.926
42,607
+0.09(+0.99%)
Aug 07, 2003
8.713
8.839
8.709
8.839
37,049
+0.15(+1.71%)
Aug 06, 2003
8.641
8.729
8.632
8.690
52,487
+0.05(+0.56%)
Aug 05, 2003
8.547
8.641
8.547
8.641
52,178
+0.10(+1.18%)
Aug 04, 2003
8.489
8.564
8.486
8.541
29,948
+0.06(+0.65%)
Aug 01, 2003
8.411
8.512
8.411
8.486
26,861
+0.05(+0.61%)
Jul 31, 2003
8.547
8.551
8.424
8.434
28,096
-0.11(-1.29%)
Jul 30, 2003
8.489
8.547
8.489
8.544
19,451
+0.06(+0.65%)
Jul 29, 2003
8.421
8.515
8.421
8.489
19,451
+0.08(+0.96%)
Jul 28, 2003
8.350
8.418
8.350
8.408
20,686
+0.04(+0.50%)
Jul 25, 2003
8.324
8.366
8.324
8.366
10,497
+0.02(+0.19%)
Jul 24, 2003
8.324
8.392
8.324
8.350
41,680
+0.04(+0.51%)
Jul 23, 2003
8.567
8.615
8.253
8.308
118,250
-0.25(-2.88%)
Jul 22, 2003
8.534
8.580
8.499
8.554
24,699
+0.04(+0.42%)
Jul 21, 2003
8.405
8.570
8.379
8.518
34,270
+0.12(+1.47%)
Jul 18, 2003
8.402
8.402
8.347
8.395
32,727
-0.01(-0.12%)
Jul 17, 2003
8.337
8.405
8.337
8.405
24,082
+0.06(+0.70%)
Jul 16, 2003
8.671
8.671
8.292
8.347
104,665
-0.36(-4.09%)
Jul 15, 2003
8.829
8.829
8.700
8.703
70,394
-0.13(-1.43%)
Jul 14, 2003
8.768
8.839
8.768
8.829
29,331
+0.06(+0.74%)
Jul 11, 2003
8.777
8.819
8.761
8.764
60,205
-0.03(-0.33%)
Jul 10, 2003
8.933
8.968
8.784
8.794
162,092
-0.11(-1.20%)
Jul 09, 2003
8.845
8.900
8.810
8.900
24,699
+0.09(+0.99%)
Jul 08, 2003
8.732
8.842
8.732
8.813
67,615
+0.07(+0.85%)
Jul 07, 2003
8.732
8.768
8.680
8.739
112,692
+0.01(+0.11%)
Jul 03, 2003
8.842
8.842
8.683
8.729
76,569
-0.11(-1.28%)
Jul 02, 2003
8.761
8.842
8.745
8.842
99,108
+0.09(+1.07%)
Jul 01, 2003
8.664
8.777
8.664
8.748
69,159
+0.11(+1.24%)
Jun 30, 2003
8.583
8.648
8.583
8.641
47,238
+0.08(+0.98%)
Jun 27, 2003
8.583
8.583
8.518
8.557
45,694
-0.06(-0.68%)
Jun 26, 2003
8.745
8.745
8.599
8.615
46,620
-0.11(-1.23%)
Jun 25, 2003
8.777
8.777
8.696
8.722
55,265
-0.05(-0.52%)
Jun 24, 2003
8.567
8.842
8.567
8.768
64,219
+0.22(+2.58%)
Jun 23, 2003
8.460
8.551
8.460
8.547
44,768
+0.12(+1.42%)
Jun 20, 2003
8.340
8.454
8.301
8.428
39,519
+0.10(+1.25%)
Jun 19, 2003
8.373
8.373
8.275
8.324
79,965
-0.05(-0.58%)
Jun 18, 2003
8.415
8.421
8.321
8.373
71,011
-0.06(-0.65%)
Jun 17, 2003
8.557
8.599
8.363
8.428
92,006
-0.19(-2.18%)
Jun 16, 2003
8.742
8.745
8.505
8.615
76,569
-0.12(-1.34%)
Jun 13, 2003
8.965
8.965
8.696
8.732
100,651
-0.21(-2.39%)
Jun 12, 2003
8.975
8.988
8.907
8.946
137,083
-0.06(-0.65%)
Jun 11, 2003
8.745
9.004
8.726
9.004
170,737
+0.27(+3.12%)
Jun 10, 2003
8.615
8.732
8.615
8.732
65,454
+0.13(+1.47%)
Jun 09, 2003
8.586
8.648
8.544
8.606
84,596
+0.09(+1.03%)
Jun 06, 2003
8.509
8.599
8.492
8.518
92,933
+0.07(+0.80%)
Jun 05, 2003
8.411
8.479
8.405
8.450
84,288
+0.05(+0.54%)
Jun 04, 2003
8.266
8.405
8.266
8.405
68,850
+0.13(+1.57%)
Jun 03, 2003
8.402
8.402
8.049
8.275
103,430
-0.12(-1.43%)
Jun 02, 2003
8.243
8.402
8.243
8.395
68,541
+0.15(+1.85%)
May 30, 2003
8.162
8.256
8.162
8.243
63,910
+0.11(+1.39%)
May 29, 2003
8.097
8.178
8.097
8.130
49,090
+0.01(+0.08%)
May 28, 2003
8.097
8.152
8.097
8.123
37,667
+0.03(+0.36%)
May 27, 2003
8.062
8.123
8.062
8.094
68,850
+0.04(+0.44%)
May 23, 2003
8.016
8.062
7.951
8.058
47,547
+0.07(+0.93%)
May 22, 2003
7.984
8.049
7.935
7.984
58,044
+0.02(+0.20%)
May 21, 2003
7.939
7.968
7.906
7.968
41,063
+0.02(+0.29%)
May 20, 2003
7.874
7.945
7.874
7.945
31,183
+0.06(+0.70%)
May 19, 2003
7.757
7.890
7.757
7.890
48,473
+0.13(+1.63%)
May 16, 2003
7.683
7.799
7.683
7.764
68,233
-0.03(-0.42%)
May 15, 2003
7.870
7.870
7.773
7.796
53,413
-0.06(-0.74%)
May 14, 2003
7.799
7.909
7.773
7.854
30,874
+0.08(+1.00%)
May 13, 2003
7.812
7.812
7.728
7.777
39,210
-0.13(-1.64%)
May 12, 2003
7.741
7.919
7.741
7.906
58,353
+0.20(+2.56%)
May 09, 2003
7.676
7.751
7.660
7.709
36,123
+0.06(+0.80%)
May 08, 2003
7.654
7.689
7.611
7.647
42,298
+0.02(+0.21%)
May 07, 2003
7.618
7.634
7.585
7.631
77,495
+0.00(+0.00%)
May 06, 2003
7.530
7.644
7.517
7.631
62,984
+0.06(+0.81%)
May 05, 2003
7.449
7.569
7.427
7.569
118,250
+0.15(+2.05%)
May 02, 2003
7.378
7.479
7.352
7.417
59,588
+0.04(+0.53%)
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.