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
Pool Corp
(NQ:
POOL
)
357.65
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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, 2003
5.299
5.619
5.232
5.362
1,308,394
+0.06(+1.20%)
Apr 29, 2003
5.164
5.370
5.125
5.299
899,897
+0.18(+3.42%)
Apr 28, 2003
4.998
5.154
4.956
5.123
659,942
+0.15(+3.04%)
Apr 25, 2003
5.076
5.157
4.857
4.972
1,128,360
-0.16(-3.16%)
Apr 24, 2003
4.873
5.196
4.873
5.135
1,577,898
+0.25(+5.19%)
Apr 23, 2003
4.979
5.037
4.878
4.881
608,778
-0.15(-2.91%)
Apr 22, 2003
5.019
5.049
4.988
5.027
435,037
+0.02(+0.49%)
Apr 21, 2003
5.037
5.052
4.995
5.003
617,260
-0.03(-0.68%)
Apr 17, 2003
5.076
5.092
5.011
5.037
399,467
+0.02(+0.36%)
Apr 16, 2003
5.050
5.117
4.979
5.019
178,939
-0.02(-0.45%)
Apr 15, 2003
5.049
5.049
5.003
5.042
446,528
+0.02(+0.45%)
Apr 14, 2003
4.954
5.097
4.949
5.019
534,356
+0.11(+2.15%)
Apr 11, 2003
4.873
4.949
4.873
4.914
502,891
+0.07(+1.51%)
Apr 10, 2003
4.881
4.883
4.794
4.841
442,150
-0.02(-0.33%)
Apr 09, 2003
4.930
4.990
4.821
4.857
379,494
-0.10(-2.06%)
Apr 08, 2003
5.053
5.060
4.925
4.959
394,543
-0.10(-2.02%)
Apr 07, 2003
4.998
5.227
4.951
5.062
561,991
+0.13(+2.67%)
Apr 04, 2003
5.052
5.052
4.911
4.930
296,044
-0.09(-1.75%)
Apr 03, 2003
5.016
5.114
4.977
5.018
491,126
-0.04(-0.80%)
Apr 02, 2003
4.928
5.133
4.911
5.058
712,749
+0.14(+2.77%)
Apr 01, 2003
4.808
4.938
4.797
4.922
558,707
+0.10(+1.99%)
Mar 31, 2003
4.758
4.933
4.677
4.826
954,629
+0.01(+0.13%)
Mar 28, 2003
4.818
4.833
4.758
4.820
288,777
+0.00(+0.03%)
Mar 27, 2003
4.737
4.881
4.641
4.818
346,675
+0.05(+0.95%)
Mar 26, 2003
4.766
4.805
4.712
4.772
216,664
+0.01(+0.27%)
Mar 25, 2003
4.566
4.833
4.550
4.759
584,022
+0.13(+2.88%)
Mar 24, 2003
4.672
4.711
4.553
4.626
256,472
-0.15(-3.23%)
Mar 21, 2003
4.698
4.881
4.688
4.781
571,441
+0.12(+2.65%)
Mar 20, 2003
4.534
4.657
4.483
4.657
282,046
+0.12(+2.58%)
Mar 19, 2003
4.605
4.605
4.532
4.540
448,200
-0.05(-0.99%)
Mar 18, 2003
4.548
4.600
4.514
4.586
41,834,692
+0.04(+0.82%)
Mar 17, 2003
4.394
4.548
4.383
4.548
329,243
+0.15(+3.51%)
Mar 14, 2003
4.327
4.425
4.297
4.394
340,308
+0.02(+0.56%)
Mar 13, 2003
4.223
4.384
4.191
4.370
361,983
+0.17(+4.14%)
Mar 12, 2003
4.142
4.217
4.142
4.196
266,215
+0.02(+0.47%)
Mar 11, 2003
4.168
4.183
4.131
4.176
529,431
+0.03(+0.82%)
Mar 10, 2003
4.305
4.305
4.119
4.142
441,603
-0.14(-3.19%)
Mar 07, 2003
4.236
4.295
4.227
4.279
294,949
+0.01(+0.19%)
Mar 06, 2003
4.306
4.319
4.228
4.270
591,267
-0.06(-1.50%)
Mar 05, 2003
4.345
4.378
4.269
4.335
435,037
-0.04(-0.82%)
Mar 04, 2003
4.361
4.418
4.344
4.371
423,271
-0.01(-0.33%)
Mar 03, 2003
4.467
4.516
4.379
4.386
245,426
-0.06(-1.46%)
Feb 28, 2003
4.435
4.516
4.383
4.451
379,494
+0.03(+0.70%)
Feb 27, 2003
4.313
4.431
4.311
4.420
414,242
+0.06(+1.30%)
Feb 26, 2003
4.441
4.441
4.331
4.363
834,231
-0.09(-2.11%)
Feb 25, 2003
4.288
4.459
4.240
4.457
351,039
+0.14(+3.35%)
Feb 24, 2003
4.288
4.319
4.264
4.313
451,453
+0.02(+0.42%)
Feb 21, 2003
4.261
4.295
4.223
4.295
384,419
+0.02(+0.57%)
Feb 20, 2003
4.303
4.303
4.227
4.270
406,581
+0.00(+0.08%)
Feb 19, 2003
4.319
4.321
4.201
4.267
413,148
-0.05(-1.13%)
Feb 18, 2003
4.379
4.396
4.245
4.316
561,717
-0.07(-1.56%)
Feb 14, 2003
4.223
4.394
4.222
4.384
403,024
+0.15(+3.65%)
Feb 13, 2003
4.386
4.402
4.077
4.230
2,710,362
-0.16(-3.56%)
Feb 12, 2003
4.410
4.418
4.378
4.386
258,012
-0.03(-0.66%)
Feb 11, 2003
4.378
4.452
4.378
4.415
476,899
+0.04(+0.85%)
Feb 10, 2003
4.370
4.394
4.353
4.378
402,204
-0.02(-0.41%)
Feb 07, 2003
4.353
4.459
4.353
4.396
430,112
-0.01(-0.15%)
Feb 06, 2003
4.474
4.540
4.329
4.402
308,630
-0.09(-1.99%)
Feb 05, 2003
4.529
4.556
4.472
4.491
357,605
-0.00(-0.07%)
Feb 04, 2003
4.605
4.605
4.475
4.495
493,589
-0.10(-2.08%)
Feb 03, 2003
4.498
4.612
4.498
4.590
291,939
+0.09(+1.91%)
Jan 31, 2003
4.454
4.561
4.454
4.504
362,804
+0.03(+0.65%)
Jan 30, 2003
4.534
4.599
4.426
4.475
525,915
-0.03(-0.72%)
Jan 29, 2003
4.501
4.589
4.467
4.508
589,352
-0.02(-0.36%)
Jan 28, 2003
4.483
4.532
4.483
4.524
473,889
+0.03(+0.72%)
Jan 27, 2003
4.508
4.539
4.467
4.491
593,456
-0.04(-0.97%)
Jan 24, 2003
4.550
4.558
4.498
4.535
281,542
-0.02(-0.36%)
Jan 23, 2003
4.581
4.600
4.540
4.552
442,424
-0.02(-0.36%)
Jan 22, 2003
4.626
4.655
4.545
4.568
451,453
-0.06(-1.30%)
Jan 21, 2003
4.711
4.774
4.621
4.628
385,787
-0.10(-2.04%)
Jan 17, 2003
4.768
4.792
4.719
4.724
343,104
-0.02(-0.40%)
Jan 16, 2003
4.751
4.782
4.703
4.743
643,800
+0.01(+0.17%)
Jan 15, 2003
4.792
4.834
4.711
4.735
522,865
-0.06(-1.25%)
Jan 14, 2003
4.914
4.922
4.735
4.795
297,138
-0.08(-1.63%)
Jan 13, 2003
4.979
4.985
4.849
4.875
226,273
-0.08(-1.54%)
Jan 10, 2003
4.808
4.954
4.808
4.951
269,504
+0.07(+1.53%)
Jan 09, 2003
4.776
4.922
4.776
4.876
465,133
+0.11(+2.28%)
Jan 08, 2003
4.833
4.833
4.694
4.768
316,017
-0.08(-1.68%)
Jan 07, 2003
4.857
4.873
4.696
4.849
384,693
+0.02(+0.40%)
Jan 06, 2003
4.792
4.862
4.746
4.829
334,075
+0.07(+1.47%)
Jan 03, 2003
4.873
4.906
4.753
4.759
223,537
-0.15(-2.98%)
Jan 02, 2003
4.776
4.922
4.719
4.906
717,400
+0.16(+3.42%)
Dec 31, 2002
4.670
4.790
4.670
4.743
778,688
+0.02(+0.41%)
Dec 30, 2002
4.800
4.850
4.677
4.724
373,475
-0.08(-1.59%)
Dec 27, 2002
4.937
4.949
4.774
4.800
299,874
-0.01(-0.24%)
Dec 26, 2002
4.857
4.932
4.776
4.811
312,460
-0.03(-0.54%)
Dec 24, 2002
4.800
4.889
4.800
4.837
157,324
+0.00(+0.00%)
Dec 23, 2002
4.971
4.930
4.857
4.837
508,637
-0.11(-2.20%)
Dec 20, 2002
4.971
4.995
4.857
4.946
397,279
+0.03(+0.66%)
Dec 19, 2002
4.971
5.050
4.883
4.914
250,077
-0.03(-0.69%)
Dec 18, 2002
5.109
5.109
4.914
4.948
368,550
-0.12(-2.43%)
Dec 17, 2002
5.133
5.190
5.065
5.071
247,068
-0.04(-0.79%)
Dec 16, 2002
5.027
5.179
4.995
5.112
474,710
+0.11(+2.28%)
Dec 13, 2002
5.101
5.177
4.995
4.998
504,259
-0.09(-1.72%)
Dec 12, 2002
5.045
5.118
5.029
5.086
262,390
+0.06(+1.13%)
Dec 11, 2002
4.992
5.083
4.915
5.029
274,702
+0.04(+0.75%)
Dec 10, 2002
4.914
5.031
4.873
4.992
487,296
+0.13(+2.60%)
Dec 09, 2002
4.980
4.982
4.833
4.865
408,770
-0.10(-1.93%)
Dec 06, 2002
4.873
4.980
4.844
4.961
350,492
+0.06(+1.29%)
Dec 05, 2002
4.878
4.898
4.862
4.898
298,232
+0.02(+0.40%)
Dec 04, 2002
5.018
5.018
4.803
4.878
818,088
-0.15(-2.98%)
Dec 03, 2002
5.070
5.182
4.954
5.028
1,012,350
-0.04(-0.80%)
Dec 02, 2002
5.144
5.247
4.995
5.068
687,577
-0.05(-0.98%)
Nov 29, 2002
5.057
5.198
5.057
5.118
285,920
+0.06(+1.22%)
Nov 27, 2002
4.889
5.065
4.889
5.057
586,342
+0.15(+3.11%)
Nov 26, 2002
4.857
4.954
4.849
4.904
395,090
+0.02(+0.33%)
Nov 25, 2002
4.755
4.914
4.742
4.888
459,935
+0.11(+2.24%)
Nov 22, 2002
4.759
4.872
4.672
4.781
713,296
-0.10(-2.10%)
Nov 21, 2002
4.591
4.883
4.561
4.883
502,618
+0.29(+6.26%)
Nov 20, 2002
4.565
4.628
4.550
4.595
439,688
+0.01(+0.25%)
Nov 19, 2002
4.630
4.670
4.556
4.584
377,852
-0.06(-1.40%)
Nov 18, 2002
4.733
4.841
4.597
4.649
598,654
-0.14(-2.95%)
Nov 15, 2002
4.764
4.833
4.681
4.790
447,349
+0.02(+0.34%)
Nov 14, 2002
4.776
4.872
4.704
4.774
384,966
-0.01(-0.20%)
Nov 13, 2002
4.717
4.785
4.639
4.784
466,228
+0.07(+1.42%)
Nov 12, 2002
4.638
4.792
4.638
4.717
576,492
+0.04(+0.83%)
Nov 11, 2002
4.932
4.932
4.565
4.678
1,562,302
-0.28(-5.70%)
Nov 08, 2002
4.891
5.023
4.873
4.961
244,879
-0.00(-0.03%)
Nov 07, 2002
4.963
5.105
4.891
4.963
334,896
-0.07(-1.32%)
Nov 06, 2002
4.935
5.065
4.870
5.029
939,296
+0.06(+1.24%)
Nov 05, 2002
5.034
5.060
4.943
4.967
1,099,904
-0.06(-1.29%)
Nov 04, 2002
4.833
5.052
4.824
5.032
1,462,983
+0.21(+4.31%)
Nov 01, 2002
4.668
4.841
4.655
4.824
649,819
+0.19(+4.21%)
Oct 31, 2002
4.581
4.670
4.558
4.630
322,066
+0.02(+0.46%)
Oct 30, 2002
4.475
4.662
4.475
4.608
385,787
+0.11(+2.53%)
Oct 29, 2002
4.485
4.540
4.418
4.495
630,393
-0.03(-0.60%)
Oct 28, 2002
4.612
4.622
4.547
4.522
543,112
-0.11(-2.29%)
Oct 25, 2002
4.597
4.628
4.558
4.628
335,990
+0.07(+1.46%)
Oct 24, 2002
4.579
4.727
4.556
4.561
383,872
-0.05(-1.12%)
Oct 23, 2002
4.574
4.630
4.509
4.613
343,651
+0.06(+1.39%)
Oct 22, 2002
4.509
4.647
4.506
4.550
476,351
+0.00(+0.04%)
Oct 21, 2002
4.462
4.565
4.386
4.548
471,700
+0.08(+1.85%)
Oct 18, 2002
4.465
4.467
4.347
4.465
493,041
+0.01(+0.15%)
Oct 17, 2002
4.303
4.459
4.303
4.459
687,626
+0.22(+5.08%)
Oct 16, 2002
4.098
4.331
3.923
4.243
1,403,730
+0.07(+1.59%)
Oct 15, 2002
4.467
4.664
4.128
4.176
2,762,621
-0.20(-4.53%)
Oct 14, 2002
4.305
4.374
4.223
4.374
586,615
+0.10(+2.28%)
Oct 11, 2002
4.249
4.337
4.249
4.277
553,782
+0.05(+1.27%)
Oct 10, 2002
4.209
4.313
4.175
4.223
966,187
+0.01(+0.19%)
Oct 09, 2002
4.181
4.272
4.175
4.215
477,993
+0.03(+0.78%)
Oct 08, 2002
4.087
4.240
4.085
4.183
519,581
+0.07(+1.78%)
Oct 07, 2002
4.168
4.236
4.079
4.110
667,603
-0.09(-2.17%)
Oct 04, 2002
4.329
4.410
4.188
4.201
637,233
-0.14(-3.15%)
Oct 03, 2002
4.431
4.511
4.334
4.337
463,218
-0.07(-1.69%)
Oct 02, 2002
4.662
4.711
4.412
4.412
951,335
-0.27(-5.82%)
Oct 01, 2002
4.435
4.703
4.320
4.684
1,145,050
+0.23(+5.21%)
Sep 30, 2002
4.370
4.493
4.243
4.452
1,049,287
+0.09(+2.12%)
Sep 27, 2002
4.521
4.532
4.357
4.360
786,897
-0.15(-3.28%)
Sep 26, 2002
4.353
4.540
4.347
4.508
1,417,837
+0.15(+3.35%)
Sep 25, 2002
4.275
4.386
4.210
4.361
781,682
+0.08(+1.98%)
Sep 24, 2002
4.191
4.335
4.150
4.277
1,386,826
+0.05(+1.18%)
Sep 23, 2002
4.126
4.240
4.120
4.227
644,817
+0.04(+0.89%)
Sep 20, 2002
4.111
4.233
4.111
4.189
821,319
+0.12(+2.83%)
Sep 19, 2002
4.189
4.270
4.074
4.074
1,774,102
-0.12(-2.79%)
Sep 18, 2002
4.204
4.303
4.077
4.191
1,203,328
-0.05(-1.22%)
Sep 17, 2002
4.526
4.532
4.217
4.243
2,043,456
-0.35(-7.57%)
Sep 16, 2002
4.641
4.727
4.550
4.591
263,438
-0.06(-1.36%)
Sep 13, 2002
4.589
4.696
4.517
4.654
351,635
+0.04(+0.84%)
Sep 12, 2002
4.668
4.668
4.569
4.615
244,950
-0.03(-0.66%)
Sep 11, 2002
4.800
4.839
4.638
4.646
375,116
-0.19(-4.03%)
Sep 10, 2002
4.711
4.841
4.711
4.841
936,150
+0.13(+2.65%)
Sep 09, 2002
4.605
4.759
4.501
4.716
430,161
+0.13(+2.80%)
Sep 06, 2002
4.496
4.589
4.491
4.587
238,312
+0.14(+3.25%)
Sep 05, 2002
4.480
4.529
4.298
4.443
476,351
-0.08(-1.80%)
Sep 04, 2002
4.272
4.568
4.272
4.524
421,493
+0.18(+4.15%)
Sep 03, 2002
4.482
4.482
4.266
4.344
365,929
-0.14(-3.19%)
Aug 30, 2002
4.548
4.555
4.484
4.487
331,886
-0.04(-0.79%)
Aug 29, 2002
4.412
4.545
4.402
4.522
408,770
+0.07(+1.64%)
Aug 28, 2002
4.342
4.514
4.321
4.449
712,475
+0.11(+2.55%)
Aug 27, 2002
4.508
4.508
4.337
4.339
981,979
-0.09(-2.02%)
Aug 26, 2002
4.500
4.625
4.418
4.428
995,933
-0.08(-1.69%)
Aug 23, 2002
4.563
4.626
4.470
4.504
623,553
-0.14(-3.04%)
Aug 22, 2002
4.552
4.647
4.548
4.646
471,153
+0.10(+2.25%)
Aug 21, 2002
4.475
4.639
4.475
4.543
770,962
+0.07(+1.53%)
Aug 20, 2002
4.465
4.475
4.337
4.475
45,008,548
-0.08(-1.79%)
Aug 16, 2002
4.490
4.573
4.353
4.556
777,818
+0.09(+2.11%)
Aug 15, 2002
4.259
4.488
4.256
4.462
937,649
+0.23(+5.49%)
Aug 14, 2002
4.067
4.249
4.067
4.230
1,101,820
+0.15(+3.58%)
Aug 13, 2002
4.085
4.175
4.061
4.084
916,040
-0.06(-1.45%)
Aug 12, 2002
4.191
4.191
4.037
4.144
266,494
+0.12(+3.07%)
Aug 07, 2002
4.102
4.183
3.981
4.020
1,492,259
+0.02(+0.57%)
Aug 06, 2002
3.939
4.090
3.861
3.998
712,256
+0.10(+2.54%)
Aug 05, 2002
4.011
4.011
3.853
3.899
1,220,839
-0.11(-2.68%)
Aug 02, 2002
4.071
4.077
3.972
4.006
2,136,146
-0.10(-2.41%)
Aug 01, 2002
4.119
4.142
4.045
4.105
965,120
+0.07(+1.69%)
Jul 31, 2002
4.280
4.280
4.037
4.037
642,979
-0.22(-5.23%)
Jul 30, 2002
4.465
4.467
4.204
4.259
1,259,692
-0.13(-2.89%)
Jul 29, 2002
4.045
4.475
4.020
4.386
869,526
+0.32(+8.00%)
Jul 26, 2002
4.179
4.207
3.931
4.061
806,323
-0.13(-3.10%)
Jul 25, 2002
4.264
4.480
4.072
4.191
1,505,939
-0.03(-0.73%)
Jul 24, 2002
3.963
4.376
3.890
4.222
1,994,313
+0.23(+5.65%)
Jul 23, 2002
4.020
4.121
3.876
3.996
1,431,884
-0.06(-1.60%)
Jul 22, 2002
3.923
4.124
3.752
4.061
2,001,279
+0.14(+3.61%)
Jul 19, 2002
4.232
4.272
3.864
3.920
2,340,444
-0.37(-8.63%)
Jul 17, 2002
4.227
4.402
4.225
4.290
1,186,365
-0.05(-1.09%)
Jul 12, 2002
4.248
4.552
4.248
4.337
1,121,520
-0.02(-0.37%)
Jul 11, 2002
4.264
4.353
4.085
4.353
1,187,733
+0.10(+2.29%)
Jul 10, 2002
4.581
4.582
4.184
4.256
2,164,240
-0.29(-6.43%)
Jul 09, 2002
4.654
4.654
4.548
4.548
551,594
-0.11(-2.27%)
Jul 08, 2002
4.630
4.654
4.630
4.654
451,453
+0.02(+0.53%)
Jul 05, 2002
4.532
4.651
4.467
4.630
309,998
+0.15(+3.30%)
Jul 04, 2002
4.581
4.587
4.418
4.482
1,136,021
+0.00(+0.00%)
Jul 03, 2002
4.581
4.587
4.418
4.482
1,136,021
-0.06(-1.32%)
Jul 02, 2002
4.500
4.589
4.483
4.542
1,155,721
-0.02(-0.36%)
Jul 01, 2002
4.516
4.597
4.493
4.558
741,478
+0.05(+1.08%)
Jun 28, 2002
4.565
4.670
4.386
4.509
1,411,271
-0.08(-1.73%)
Jun 27, 2002
4.621
4.686
4.508
4.589
481,276
+0.03(+0.75%)
Jun 26, 2002
4.630
4.670
4.443
4.555
532,715
-0.07(-1.61%)
Jun 25, 2002
4.717
4.792
4.630
4.630
719,863
+0.03(+0.71%)
Jun 21, 2002
4.733
4.811
4.542
4.597
1,128,360
-0.10(-2.21%)
Jun 20, 2002
4.662
4.792
4.660
4.701
931,909
+0.06(+1.22%)
Jun 19, 2002
4.581
4.678
4.548
4.644
624,373
+0.06(+1.20%)
Jun 18, 2002
4.589
4.605
4.550
4.589
484,560
+0.00(+0.07%)
Jun 17, 2002
4.548
4.613
4.548
4.586
369,097
+0.03(+0.64%)
Jun 14, 2002
4.500
4.581
4.467
4.556
879,650
+0.00(+0.07%)
Jun 12, 2002
4.539
4.589
4.532
4.553
409,044
+0.00(+0.11%)
Jun 11, 2002
4.565
4.652
4.500
4.548
378,400
+0.00(+0.00%)
Jun 10, 2002
4.565
4.600
4.475
4.548
437,499
+0.02(+0.54%)
Jun 07, 2002
4.305
4.539
4.264
4.524
1,577,077
+0.22(+5.01%)
Jun 06, 2002
4.550
4.589
4.167
4.308
2,598,730
-0.25(-5.42%)
Jun 05, 2002
4.597
4.630
4.552
4.555
448,717
-0.20(-4.17%)
May 31, 2002
4.681
4.824
4.681
4.753
409,865
+0.09(+1.92%)
May 28, 2002
4.727
4.727
4.589
4.664
295,770
-0.05(-1.10%)
May 27, 2002
4.727
4.776
4.703
4.716
172,373
+0.00(+0.00%)
May 24, 2002
4.727
4.776
4.703
4.716
169,910
-0.04(-0.75%)
May 23, 2002
4.873
4.873
4.727
4.751
201,649
-0.06(-1.35%)
May 22, 2002
4.686
4.873
4.686
4.816
588,804
+0.07(+1.54%)
May 21, 2002
4.630
4.792
4.630
4.743
897,708
+0.03(+0.55%)
May 20, 2002
4.849
4.849
3.387
4.717
929,720
-0.08(-1.73%)
May 17, 2002
4.873
4.873
4.725
4.800
365,540
-0.05(-1.01%)
May 16, 2002
4.889
4.898
4.766
4.849
269,230
-0.04(-0.80%)
May 15, 2002
4.841
4.914
4.750
4.888
686,756
+0.06(+1.14%)
May 14, 2002
5.019
5.068
4.764
4.833
587,984
-0.16(-3.25%)
May 13, 2002
4.938
4.995
4.792
4.995
544,753
+0.13(+2.71%)
May 10, 2002
5.076
5.076
4.842
4.863
622,185
-0.19(-3.70%)
May 09, 2002
5.098
5.133
5.005
5.050
313,554
+0.01(+0.29%)
May 08, 2002
5.177
5.263
5.018
5.036
180,855
+0.00(+0.00%)
May 07, 2002
5.157
5.157
5.036
5.036
400,562
-0.09(-1.74%)
May 06, 2002
5.195
5.239
5.125
5.125
358,973
-0.05(-1.04%)
May 03, 2002
5.076
5.179
5.063
5.179
666,235
+0.05(+0.89%)
May 02, 2002
5.052
5.190
5.013
5.133
707,824
+0.06(+1.28%)
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.