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
Orasure Tech Inc
(NQ:
OSUR
)
4.690
-0.150 (-3.10%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
8.710
8.870
8.390
8.390
659,400
-0.54(-6.05%)
Apr 29, 2004
9.590
9.590
8.650
8.930
760,700
-0.57(-6.00%)
Apr 28, 2004
9.650
9.800
9.110
9.500
906,000
-0.74(-7.23%)
Apr 27, 2004
9.970
10.26
9.920
10.24
517,700
+0.32(+3.23%)
Apr 26, 2004
9.950
10.25
9.830
9.920
494,100
+0.27(+2.80%)
Apr 23, 2004
9.880
9.950
9.650
9.650
371,400
-0.19(-1.93%)
Apr 22, 2004
9.510
9.840
9.500
9.840
433,300
+0.24(+2.50%)
Apr 21, 2004
9.370
9.750
9.320
9.600
366,400
+0.26(+2.78%)
Apr 20, 2004
9.860
10.00
9.340
9.340
579,700
-0.36(-3.71%)
Apr 19, 2004
9.700
9.740
9.360
9.700
381,800
+0.33(+3.52%)
Apr 16, 2004
9.250
9.730
9.120
9.370
325,900
+0.15(+1.63%)
Apr 15, 2004
9.410
9.580
9.150
9.220
228,000
-0.19(-2.02%)
Apr 14, 2004
9.260
9.650
9.080
9.410
495,200
+0.16(+1.73%)
Apr 13, 2004
9.820
9.900
9.250
9.250
492,800
-0.44(-4.54%)
Apr 12, 2004
9.900
9.900
9.550
9.690
383,600
+0.13(+1.36%)
Apr 08, 2004
9.720
9.820
9.550
9.560
454,600
-0.12(-1.24%)
Apr 07, 2004
10.17
10.21
9.350
9.680
1,731,700
-0.42(-4.16%)
Apr 06, 2004
10.17
10.35
10.10
10.10
471,100
-0.18(-1.75%)
Apr 05, 2004
10.10
10.48
10.10
10.28
674,400
+0.03(+0.29%)
Apr 02, 2004
10.49
10.49
10.12
10.25
877,800
+0.05(+0.49%)
Apr 01, 2004
10.58
10.63
10.15
10.20
986,000
-0.19(-1.83%)
Mar 31, 2004
10.29
10.70
10.10
10.39
1,887,500
+0.25(+2.47%)
Mar 30, 2004
10.29
10.35
10.00
10.14
2,667,300
-0.36(-3.43%)
Mar 29, 2004
11.95
12.00
10.26
10.50
16,366,600
+0.80(+8.25%)
Mar 26, 2004
8.180
10.14
8.120
9.700
8,901,500
+1.55(+19.02%)
Mar 25, 2004
8.150
8.270
7.890
8.150
221,700
+0.16(+2.00%)
Mar 24, 2004
8.130
8.220
7.880
7.990
227,200
-0.09(-1.11%)
Mar 23, 2004
8.200
8.440
7.840
8.080
684,200
+0.28(+3.59%)
Mar 22, 2004
8.050
8.060
7.740
7.800
284,600
-0.13(-1.64%)
Mar 19, 2004
8.060
8.150
7.800
7.930
261,500
+0.08(+1.02%)
Mar 18, 2004
7.860
7.900
7.690
7.850
202,300
+0.00(+0.00%)
Mar 17, 2004
7.490
8.080
7.470
7.850
343,400
+0.39(+5.23%)
Mar 16, 2004
7.600
7.650
7.280
7.460
252,700
+0.22(+3.04%)
Mar 15, 2004
8.030
8.080
7.200
7.240
378,000
-0.70(-8.82%)
Mar 12, 2004
7.640
8.080
7.550
7.940
337,000
+0.21(+2.72%)
Mar 11, 2004
8.060
8.340
7.690
7.730
293,800
-0.36(-4.45%)
Mar 10, 2004
8.610
8.670
8.050
8.090
337,500
-0.36(-4.26%)
Mar 09, 2004
8.540
8.590
8.400
8.450
153,100
-0.08(-0.94%)
Mar 08, 2004
9.100
9.160
8.490
8.530
270,700
-0.45(-5.01%)
Mar 05, 2004
8.820
9.029
8.800
8.980
151,800
-0.02(-0.22%)
Mar 04, 2004
9.000
9.500
8.800
9.000
466,600
+0.20(+2.27%)
Mar 03, 2004
8.730
8.900
8.550
8.800
101,200
+0.06(+0.69%)
Mar 02, 2004
8.770
8.840
8.570
8.740
87,800
-0.01(-0.11%)
Mar 01, 2004
8.880
8.880
8.700
8.750
114,300
-0.01(-0.11%)
Feb 27, 2004
8.790
8.860
8.650
8.760
163,800
-0.02(-0.23%)
Feb 26, 2004
8.650
8.830
8.520
8.780
124,200
+0.18(+2.09%)
Feb 25, 2004
8.420
8.690
8.400
8.600
167,300
+0.14(+1.65%)
Feb 24, 2004
8.660
8.900
8.300
8.460
144,200
-0.04(-0.47%)
Feb 23, 2004
8.420
8.740
8.420
8.500
218,600
-0.28(-3.19%)
Feb 20, 2004
8.600
8.850
8.190
8.780
383,000
+0.11(+1.27%)
Feb 19, 2004
8.840
8.900
8.610
8.670
227,700
-0.14(-1.59%)
Feb 18, 2004
8.760
8.990
8.650
8.810
90,100
+0.01(+0.11%)
Feb 17, 2004
8.660
8.800
8.610
8.800
78,300
+0.18(+2.09%)
Feb 13, 2004
8.740
8.750
8.530
8.620
205,200
-0.08(-0.92%)
Feb 12, 2004
8.940
8.950
8.520
8.700
210,600
-0.15(-1.69%)
Feb 11, 2004
9.000
9.160
8.830
8.850
254,500
+0.08(+0.91%)
Feb 10, 2004
9.310
9.380
8.760
8.770
387,800
-0.30(-3.31%)
Feb 09, 2004
8.720
9.150
8.720
9.070
285,400
+0.43(+4.98%)
Feb 06, 2004
8.630
9.000
8.630
8.640
560,300
-0.09(-1.03%)
Feb 05, 2004
9.000
9.000
8.600
8.730
179,400
-0.25(-2.78%)
Feb 04, 2004
9.100
9.100
8.900
8.980
161,200
-0.12(-1.32%)
Feb 03, 2004
9.100
9.170
8.900
9.100
179,200
-0.05(-0.55%)
Feb 02, 2004
9.250
9.380
9.100
9.150
219,800
-0.15(-1.61%)
Jan 30, 2004
9.351
9.870
9.200
9.300
534,800
-0.05(-0.53%)
Jan 29, 2004
9.330
9.450
9.120
9.350
309,000
+0.15(+1.63%)
Jan 28, 2004
9.530
9.630
9.120
9.200
392,500
-0.23(-2.44%)
Jan 27, 2004
9.840
9.890
9.350
9.430
377,700
-0.24(-2.48%)
Jan 26, 2004
9.710
9.960
9.320
9.670
721,000
+0.21(+2.22%)
Jan 23, 2004
8.570
9.520
8.510
9.460
794,300
+0.71(+8.11%)
Jan 22, 2004
8.920
9.070
8.510
8.750
207,900
-0.15(-1.69%)
Jan 21, 2004
8.160
9.120
8.040
8.900
1,286,700
+0.75(+9.20%)
Jan 20, 2004
8.030
8.200
7.900
8.150
302,200
+0.25(+3.16%)
Jan 16, 2004
8.190
8.250
7.900
7.900
463,700
-0.29(-3.54%)
Jan 15, 2004
8.160
8.410
8.100
8.190
172,524
+0.03(+0.37%)
Jan 14, 2004
8.370
8.390
8.010
8.160
145,095
-0.16(-1.92%)
Jan 13, 2004
8.350
8.390
8.090
8.320
167,337
-0.04(-0.48%)
Jan 12, 2004
8.290
8.380
8.050
8.360
284,477
+0.07(+0.84%)
Jan 09, 2004
7.930
8.320
7.860
8.290
409,617
+0.29(+3.62%)
Jan 08, 2004
8.060
8.060
7.860
8.000
199,798
+0.06(+0.76%)
Jan 07, 2004
8.050
8.100
7.910
7.940
247,119
-0.11(-1.37%)
Jan 06, 2004
7.960
8.110
7.950
8.050
209,000
+0.03(+0.37%)
Jan 05, 2004
8.010
8.050
7.910
8.020
209,600
+0.10(+1.26%)
Jan 02, 2004
7.950
8.080
7.890
7.920
175,100
-0.04(-0.50%)
Dec 31, 2003
8.070
8.100
7.960
7.960
563,500
-0.09(-1.12%)
Dec 30, 2003
7.920
8.280
7.920
8.050
663,672
-0.20(-2.42%)
Dec 29, 2003
8.190
8.320
7.790
8.250
1,077,556
-0.39(-4.51%)
Dec 26, 2003
8.430
8.680
8.400
8.640
96,047
+0.14(+1.65%)
Dec 24, 2003
8.280
8.551
8.220
8.500
141,198
+0.15(+1.80%)
Dec 23, 2003
8.060
8.420
8.040
8.350
126,667
+0.10(+1.21%)
Dec 22, 2003
8.100
8.310
8.050
8.250
115,305
+0.04(+0.49%)
Dec 19, 2003
8.240
8.350
7.940
8.210
205,513
-0.08(-0.97%)
Dec 18, 2003
8.140
8.340
7.900
8.290
221,415
+0.17(+2.09%)
Dec 17, 2003
8.140
8.180
7.880
8.120
85,002
+0.06(+0.74%)
Dec 16, 2003
8.010
8.220
7.720
8.060
155,276
+0.06(+0.75%)
Dec 15, 2003
8.490
8.580
7.990
8.000
175,012
-0.41(-4.88%)
Dec 12, 2003
8.400
8.600
8.090
8.410
118,365
+0.07(+0.84%)
Dec 11, 2003
8.050
8.400
7.960
8.340
133,200
+0.41(+5.17%)
Dec 10, 2003
8.000
8.340
7.780
7.930
216,530
-0.26(-3.17%)
Dec 09, 2003
8.580
8.580
8.100
8.190
165,798
-0.34(-3.99%)
Dec 08, 2003
8.490
8.610
8.360
8.530
103,288
+0.15(+1.79%)
Dec 05, 2003
8.710
8.730
8.380
8.380
106,948
-0.33(-3.79%)
Dec 04, 2003
8.250
8.880
8.180
8.710
205,998
+0.41(+4.94%)
Dec 03, 2003
8.640
8.800
8.190
8.300
255,626
-0.25(-2.92%)
Dec 02, 2003
8.419
8.670
8.280
8.550
295,047
+0.13(+1.54%)
Dec 01, 2003
8.500
8.610
8.250
8.420
353,532
+0.10(+1.20%)
Nov 28, 2003
8.280
8.600
8.280
8.320
62,915
-0.08(-0.95%)
Nov 26, 2003
8.381
8.600
8.220
8.400
176,950
+0.03(+0.36%)
Nov 25, 2003
8.250
8.550
8.240
8.370
240,421
+0.18(+2.20%)
Nov 24, 2003
7.800
8.350
7.750
8.190
372,798
+0.39(+5.00%)
Nov 21, 2003
7.800
7.990
7.550
7.800
226,660
+0.00(+0.00%)
Nov 20, 2003
7.920
8.030
7.700
7.800
161,063
-0.18(-2.26%)
Nov 19, 2003
7.780
8.030
7.770
7.980
296,588
+0.10(+1.27%)
Nov 18, 2003
8.160
8.200
7.780
7.880
213,539
-0.25(-3.08%)
Nov 17, 2003
8.130
8.440
7.800
8.130
475,537
-0.10(-1.23%)
Nov 14, 2003
8.200
8.410
7.950
8.231
304,490
+0.11(+1.37%)
Nov 13, 2003
8.590
8.590
7.920
8.120
1,013,612
-0.46(-5.36%)
Nov 12, 2003
8.300
8.620
8.300
8.580
255,224
+0.13(+1.54%)
Nov 11, 2003
8.840
8.840
8.250
8.450
210,149
-0.33(-3.76%)
Nov 10, 2003
9.000
9.000
8.640
8.780
137,919
-0.17(-1.90%)
Nov 07, 2003
9.400
9.410
8.760
8.950
248,437
+0.02(+0.22%)
Nov 06, 2003
8.910
9.000
8.580
8.930
262,404
+0.03(+0.34%)
Nov 05, 2003
8.530
8.970
8.381
8.900
550,041
+0.38(+4.46%)
Nov 04, 2003
8.300
8.550
8.140
8.520
270,359
+0.21(+2.53%)
Nov 03, 2003
8.430
8.640
8.110
8.310
239,301
-0.10(-1.19%)
Oct 31, 2003
8.190
8.420
8.070
8.410
537,406
+0.05(+0.60%)
Oct 30, 2003
8.250
8.580
8.200
8.360
790,685
+0.11(+1.33%)
Oct 29, 2003
9.060
9.150
8.160
8.250
2,185,366
-1.15(-12.23%)
Oct 28, 2003
8.700
9.480
8.700
9.400
370,048
+0.50(+5.62%)
Oct 27, 2003
8.710
9.050
8.650
8.900
313,300
+0.27(+3.13%)
Oct 24, 2003
8.950
9.000
8.430
8.630
677,300
-0.49(-5.37%)
Oct 23, 2003
9.230
9.490
9.040
9.120
301,600
-0.22(-2.36%)
Oct 22, 2003
9.611
9.710
9.300
9.340
222,700
-0.29(-3.01%)
Oct 21, 2003
9.280
9.730
9.200
9.630
174,811
+0.34(+3.66%)
Oct 20, 2003
9.260
9.530
9.030
9.290
292,220
+0.03(+0.32%)
Oct 17, 2003
9.550
9.750
9.260
9.260
166,926
-0.32(-3.34%)
Oct 16, 2003
9.601
9.630
9.530
9.580
290,852
-0.02(-0.22%)
Oct 15, 2003
9.990
10.00
9.520
9.601
209,465
-0.36(-3.59%)
Oct 14, 2003
10.08
10.12
9.820
9.959
164,438
+0.06(+0.60%)
Oct 13, 2003
9.890
10.30
9.700
9.900
444,275
+0.03(+0.30%)
Oct 10, 2003
10.12
10.27
9.750
9.870
273,418
-0.27(-2.66%)
Oct 09, 2003
10.10
10.21
10.08
10.14
134,406
+0.02(+0.20%)
Oct 08, 2003
10.04
10.20
10.00
10.12
259,213
+0.08(+0.80%)
Oct 07, 2003
9.200
10.08
9.200
10.04
331,184
-0.01(-0.10%)
Oct 06, 2003
9.990
10.15
9.900
10.05
326,674
+0.05(+0.50%)
Oct 03, 2003
9.699
10.08
9.650
10.00
1,046,715
+0.42(+4.38%)
Oct 02, 2003
9.310
9.800
9.230
9.580
2,145,071
+0.09(+0.95%)
Oct 01, 2003
9.560
9.770
9.400
9.490
524,565
+0.00(+0.00%)
Sep 30, 2003
10.00
10.00
9.360
9.490
547,058
-0.47(-4.72%)
Sep 29, 2003
9.810
10.24
9.520
9.960
312,492
+0.46(+4.84%)
Sep 26, 2003
10.16
10.20
9.370
9.500
398,461
-0.57(-5.66%)
Sep 25, 2003
10.45
10.70
10.05
10.07
389,759
-0.38(-3.64%)
Sep 24, 2003
10.79
10.90
10.42
10.45
279,667
-0.34(-3.15%)
Sep 23, 2003
10.52
10.89
10.48
10.79
312,376
+0.28(+2.66%)
Sep 22, 2003
10.45
10.59
10.34
10.51
261,750
+0.06(+0.57%)
Sep 19, 2003
10.30
10.49
10.30
10.45
218,632
+0.10(+0.97%)
Sep 18, 2003
10.40
10.44
10.25
10.35
189,051
+0.05(+0.49%)
Sep 17, 2003
10.06
10.38
10.05
10.30
441,069
+0.21(+2.08%)
Sep 16, 2003
10.00
10.35
9.900
10.09
440,485
+0.08(+0.80%)
Sep 15, 2003
9.900
10.24
9.750
10.01
294,700
+0.26(+2.67%)
Sep 12, 2003
9.680
9.880
9.410
9.750
208,400
+0.18(+1.88%)
Sep 11, 2003
9.500
9.680
9.250
9.570
251,200
+0.28(+3.01%)
Sep 10, 2003
9.770
9.800
9.250
9.290
473,600
-0.67(-6.73%)
Sep 09, 2003
10.25
10.49
9.800
9.960
1,553,700
+0.59(+6.30%)
Sep 08, 2003
9.110
9.510
9.110
9.370
198,900
+0.15(+1.63%)
Sep 05, 2003
9.310
9.590
9.110
9.220
179,958
-0.18(-1.91%)
Sep 04, 2003
9.350
9.540
9.300
9.400
129,600
-0.22(-2.29%)
Sep 03, 2003
9.290
9.650
9.290
9.620
382,400
+0.20(+2.12%)
Sep 02, 2003
9.000
9.490
8.940
9.420
345,500
+0.42(+4.67%)
Aug 29, 2003
9.000
9.000
8.900
9.000
144,400
+0.00(+0.00%)
Aug 28, 2003
8.530
9.000
8.530
9.000
201,000
+0.27(+3.13%)
Aug 27, 2003
8.820
8.820
8.510
8.727
117,400
-0.11(-1.28%)
Aug 26, 2003
8.920
8.920
8.650
8.840
130,100
-0.06(-0.67%)
Aug 25, 2003
8.890
8.910
8.650
8.900
187,000
+0.00(+0.00%)
Aug 22, 2003
8.890
9.150
8.800
8.900
197,100
-0.04(-0.45%)
Aug 21, 2003
8.970
9.140
8.800
8.940
111,100
+0.13(+1.48%)
Aug 20, 2003
9.170
9.200
8.740
8.810
318,500
-0.34(-3.72%)
Aug 19, 2003
9.000
9.160
8.650
9.150
349,400
+0.17(+1.89%)
Aug 18, 2003
8.210
9.000
8.210
8.980
491,000
+0.43(+5.03%)
Aug 15, 2003
8.330
8.550
8.110
8.550
117,200
+0.21(+2.52%)
Aug 14, 2003
8.340
8.350
8.200
8.340
84,300
+0.15(+1.83%)
Aug 13, 2003
8.350
8.350
8.100
8.190
46,900
-0.16(-1.92%)
Aug 12, 2003
8.060
8.350
7.910
8.350
82,300
+0.30(+3.73%)
Aug 11, 2003
7.920
8.087
7.850
8.050
141,000
+0.04(+0.50%)
Aug 08, 2003
8.000
8.070
7.750
8.010
238,900
+0.07(+0.87%)
Aug 07, 2003
7.900
8.050
7.760
7.941
181,100
-0.01(-0.11%)
Aug 06, 2003
8.000
8.110
7.840
7.950
253,600
-0.06(-0.75%)
Aug 05, 2003
8.250
8.250
7.860
8.010
143,400
-0.24(-2.91%)
Aug 04, 2003
8.290
8.300
7.580
8.250
462,000
+0.01(+0.12%)
Aug 01, 2003
8.550
8.550
8.150
8.240
227,400
-0.31(-3.63%)
Jul 31, 2003
8.250
8.600
8.110
8.550
226,700
+0.39(+4.78%)
Jul 30, 2003
8.850
8.850
8.000
8.160
319,100
-0.34(-4.00%)
Jul 29, 2003
8.390
8.720
8.220
8.500
454,900
+0.14(+1.67%)
Jul 28, 2003
8.150
8.380
7.950
8.360
323,200
+0.21(+2.58%)
Jul 25, 2003
8.040
8.200
7.800
8.150
158,500
+0.09(+1.12%)
Jul 24, 2003
8.100
8.310
8.060
8.060
223,200
-0.15(-1.83%)
Jul 23, 2003
8.140
8.210
7.930
8.210
128,200
+0.06(+0.74%)
Jul 22, 2003
8.100
8.210
7.900
8.150
156,200
+0.05(+0.62%)
Jul 21, 2003
8.150
8.220
7.920
8.100
293,900
+0.00(+0.00%)
Jul 18, 2003
8.560
8.560
7.940
8.100
414,000
-0.46(-5.37%)
Jul 17, 2003
8.500
8.700
8.410
8.560
319,200
+0.00(+0.00%)
Jul 16, 2003
8.380
8.679
8.350
8.560
640,900
+0.01(+0.12%)
Jul 15, 2003
8.350
8.640
8.250
8.550
377,900
+0.13(+1.54%)
Jul 14, 2003
8.400
8.730
8.180
8.420
852,100
+0.04(+0.48%)
Jul 11, 2003
7.900
8.400
7.900
8.380
937,000
+0.45(+5.67%)
Jul 10, 2003
7.990
8.049
7.792
7.930
341,300
-0.08(-0.99%)
Jul 09, 2003
7.850
8.100
7.570
8.009
293,200
+0.31(+4.01%)
Jul 08, 2003
7.550
7.770
7.510
7.700
122,700
+0.06(+0.79%)
Jul 07, 2003
7.820
7.874
7.550
7.640
149,200
-0.14(-1.80%)
Jul 03, 2003
7.690
7.780
7.520
7.780
94,500
+0.09(+1.18%)
Jul 02, 2003
7.550
7.840
7.370
7.689
161,000
+0.24(+3.21%)
Jul 01, 2003
7.500
7.810
7.363
7.450
113,300
-0.19(-2.49%)
Jun 30, 2003
7.830
8.030
7.280
7.640
494,800
-0.13(-1.67%)
Jun 27, 2003
7.790
8.000
7.660
7.770
249,674
-0.02(-0.26%)
Jun 26, 2003
8.150
8.290
7.700
7.790
788,800
-0.34(-4.18%)
Jun 25, 2003
7.790
8.150
7.730
8.130
857,400
+0.45(+5.86%)
Jun 24, 2003
7.140
7.700
7.010
7.680
309,400
+0.63(+8.94%)
Jun 23, 2003
7.350
7.420
7.010
7.050
235,300
-0.24(-3.29%)
Jun 20, 2003
7.250
7.550
7.200
7.290
521,200
+0.59(+8.81%)
Jun 19, 2003
6.910
7.090
6.510
6.700
290,500
-0.29(-4.15%)
Jun 18, 2003
7.200
7.200
6.900
6.990
290,100
-0.09(-1.27%)
Jun 17, 2003
6.920
7.251
6.820
7.080
121,300
+0.03(+0.43%)
Jun 16, 2003
7.200
7.250
7.010
7.050
95,900
-0.11(-1.54%)
Jun 13, 2003
7.010
7.210
6.730
7.160
134,200
+0.21(+3.02%)
Jun 12, 2003
6.990
7.160
6.680
6.950
124,400
-0.02(-0.27%)
Jun 11, 2003
7.000
7.140
6.710
6.969
160,500
-0.03(-0.44%)
Jun 10, 2003
7.000
7.150
6.800
7.000
113,800
+0.02(+0.29%)
Jun 09, 2003
7.080
7.300
6.980
6.980
116,500
-0.11(-1.55%)
Jun 06, 2003
7.190
7.300
7.080
7.090
165,900
-0.09(-1.25%)
Jun 05, 2003
7.100
7.330
7.080
7.180
180,900
+0.03(+0.42%)
Jun 04, 2003
7.080
7.190
7.050
7.150
114,400
+0.02(+0.28%)
Jun 03, 2003
7.160
7.180
6.950
7.130
219,000
-0.03(-0.42%)
Jun 02, 2003
7.400
7.500
7.120
7.160
230,200
-0.23(-3.11%)
May 30, 2003
7.330
7.550
7.210
7.390
369,300
-0.05(-0.67%)
May 29, 2003
6.880
7.450
6.870
7.440
685,900
+0.67(+9.90%)
May 28, 2003
6.900
6.930
6.670
6.770
249,000
+0.01(+0.15%)
May 27, 2003
6.650
6.950
6.530
6.760
183,500
+0.03(+0.45%)
May 23, 2003
6.510
6.730
6.410
6.730
67,900
+0.11(+1.66%)
May 22, 2003
6.480
6.740
6.420
6.620
77,000
+0.20(+3.12%)
May 21, 2003
6.790
6.800
6.410
6.420
126,600
-0.37(-5.45%)
May 20, 2003
6.910
6.980
6.450
6.790
279,100
-0.06(-0.88%)
May 19, 2003
6.940
7.030
6.740
6.850
202,100
+0.06(+0.88%)
May 16, 2003
6.750
6.940
6.640
6.790
190,600
+0.04(+0.59%)
May 15, 2003
6.780
6.980
6.600
6.750
355,900
+0.15(+2.27%)
May 14, 2003
6.410
6.650
6.400
6.600
96,700
+0.22(+3.45%)
May 13, 2003
6.420
6.610
6.250
6.380
179,600
+0.02(+0.31%)
May 12, 2003
6.260
6.490
6.100
6.360
86,100
+0.13(+2.09%)
May 09, 2003
6.150
6.260
6.100
6.230
30,758
+0.10(+1.63%)
May 08, 2003
6.330
6.390
6.120
6.130
56,400
-0.41(-6.27%)
May 07, 2003
6.550
6.690
6.310
6.540
102,200
-0.01(-0.15%)
May 06, 2003
6.400
6.750
6.350
6.550
167,300
+0.16(+2.50%)
May 05, 2003
6.120
6.390
6.120
6.390
153,200
+0.24(+3.90%)
May 02, 2003
6.160
6.420
6.100
6.150
157,600
-0.06(-0.97%)
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.