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
Mitcham Industries Inc
(NQ:
MIND
)
4.340
-0.060 (-1.36%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
3.276
3.522
3.276
3.505
32,087
+0.11(+3.26%)
Apr 29, 2004
3.437
3.437
3.301
3.395
54,537
+0.01(+0.25%)
Apr 28, 2004
3.276
3.403
3.276
3.386
63,352
+0.02(+0.51%)
Apr 27, 2004
3.276
3.463
3.276
3.369
80,512
-0.03(-1.00%)
Apr 26, 2004
3.829
3.999
2.637
3.403
446,053
-0.94(-21.57%)
Apr 23, 2004
4.092
4.348
4.041
4.339
30,677
+0.09(+2.22%)
Apr 22, 2004
4.194
4.254
4.118
4.245
16,572
-0.00(-0.02%)
Apr 21, 2004
4.382
4.382
3.999
4.245
74,165
+0.25(+6.17%)
Apr 20, 2004
4.135
4.169
3.999
3.999
20,804
-0.13(-3.09%)
Apr 19, 2004
4.509
4.509
4.084
4.126
17,865
-0.03(-0.82%)
Apr 16, 2004
3.999
4.467
3.999
4.160
26,210
+0.14(+3.60%)
Apr 15, 2004
4.110
4.339
3.999
4.016
51,598
-0.16(-3.89%)
Apr 14, 2004
4.373
4.382
4.084
4.178
47,602
-0.08(-1.78%)
Apr 13, 2004
4.202
4.382
4.126
4.254
57,828
+0.00(+0.00%)
Apr 12, 2004
4.177
4.365
4.041
4.254
19,628
+0.11(+2.65%)
Apr 08, 2004
4.084
4.254
4.084
4.144
42,548
-0.07(-1.60%)
Apr 07, 2004
4.382
4.390
3.999
4.211
107,546
-0.19(-4.26%)
Apr 06, 2004
4.501
4.509
4.297
4.399
42,195
+0.02(+0.39%)
Apr 05, 2004
4.543
4.552
4.331
4.382
75,341
-0.08(-1.72%)
Apr 02, 2004
4.254
4.526
4.254
4.458
64,645
+0.19(+4.38%)
Apr 01, 2004
4.245
4.552
4.160
4.271
47,014
+0.06(+1.41%)
Mar 31, 2004
4.084
4.211
4.084
4.211
38,669
+0.04(+1.02%)
Mar 30, 2004
4.075
4.186
4.050
4.169
32,792
+0.00(+0.00%)
Mar 29, 2004
3.956
4.211
3.956
4.169
47,602
+0.06(+1.45%)
Mar 26, 2004
3.905
4.169
3.905
4.109
68,053
+0.06(+1.47%)
Mar 25, 2004
4.058
4.058
3.829
4.050
75,928
+0.03(+0.85%)
Mar 24, 2004
3.897
4.024
3.778
4.016
27,151
+0.11(+2.83%)
Mar 23, 2004
3.948
4.118
3.846
3.905
128,467
-0.10(-2.55%)
Mar 22, 2004
4.169
4.169
3.880
4.007
51,481
-0.15(-3.66%)
Mar 19, 2004
3.931
4.211
3.931
4.160
72,755
+0.03(+0.80%)
Mar 18, 2004
4.041
4.228
3.932
4.126
152,210
+0.09(+2.32%)
Mar 17, 2004
3.871
4.126
3.871
4.033
117,301
+0.07(+1.69%)
Mar 16, 2004
4.075
4.075
3.871
3.966
109,662
+0.08(+1.99%)
Mar 15, 2004
3.616
4.041
3.616
3.888
95,087
+0.02(+0.44%)
Mar 12, 2004
3.548
3.871
3.548
3.871
122,003
+0.30(+8.33%)
Mar 11, 2004
3.556
3.871
3.548
3.573
128,115
+0.05(+1.45%)
Mar 10, 2004
3.531
3.573
3.514
3.522
48,072
+0.00(+0.00%)
Mar 09, 2004
3.233
3.573
3.233
3.522
91,443
-0.05(-1.43%)
Mar 08, 2004
3.812
3.829
3.454
3.573
89,093
-0.04(-1.18%)
Mar 05, 2004
3.573
3.744
3.565
3.616
27,033
-0.04(-1.16%)
Mar 04, 2004
3.718
3.769
3.599
3.658
75,928
-0.03(-0.92%)
Mar 03, 2004
3.675
3.871
3.658
3.692
244,124
+0.04(+1.17%)
Mar 02, 2004
3.761
3.914
3.641
3.650
792,669
-0.05(-1.38%)
Mar 01, 2004
3.190
3.761
3.190
3.701
295,253
+0.47(+14.47%)
Feb 27, 2004
3.216
3.301
3.199
3.233
68,053
+0.02(+0.53%)
Feb 26, 2004
3.199
3.267
3.148
3.216
4,583
-0.02(-0.53%)
Feb 25, 2004
3.276
3.284
3.114
3.233
26,563
+0.03(+1.06%)
Feb 24, 2004
3.276
3.276
3.148
3.199
27,268
-0.11(-3.34%)
Feb 23, 2004
3.446
3.446
3.156
3.310
35,143
-0.06(-1.77%)
Feb 20, 2004
3.395
3.446
3.369
3.369
52,303
+0.00(+0.00%)
Feb 19, 2004
3.352
3.395
3.259
3.369
131,994
+0.08(+2.33%)
Feb 18, 2004
3.276
3.301
3.114
3.293
40,550
+0.06(+1.84%)
Feb 17, 2004
3.284
3.318
3.139
3.233
30,324
-0.11(-3.31%)
Feb 13, 2004
3.284
3.344
3.284
3.344
13,281
+0.03(+0.77%)
Feb 12, 2004
3.284
3.403
3.156
3.318
21,391
-0.02(-0.51%)
Feb 11, 2004
3.327
3.361
3.276
3.335
17,277
+0.02(+0.51%)
Feb 10, 2004
3.063
3.378
3.063
3.318
44,076
+0.23(+7.44%)
Feb 09, 2004
3.190
3.208
3.054
3.088
66,878
-0.03(-1.09%)
Feb 06, 2004
3.088
3.199
3.080
3.122
16,220
+0.00(+0.00%)
Feb 05, 2004
3.208
3.208
2.952
3.122
95,675
-0.15(-4.68%)
Feb 04, 2004
3.403
3.488
3.276
3.276
34,085
-0.13(-3.75%)
Feb 03, 2004
3.150
3.403
3.148
3.403
19,393
+0.09(+2.56%)
Feb 02, 2004
3.190
3.403
3.182
3.318
56,300
+0.14(+4.56%)
Jan 30, 2004
3.114
3.225
3.105
3.173
28,561
-0.05(-1.58%)
Jan 29, 2004
3.165
3.284
3.097
3.225
65,938
-0.03(-1.04%)
Jan 28, 2004
3.556
3.556
3.105
3.259
180,771
-0.18(-5.20%)
Jan 27, 2004
3.190
3.454
3.148
3.437
403,504
+0.25(+7.73%)
Jan 26, 2004
3.063
3.190
3.063
3.190
73,108
+0.09(+2.74%)
Jan 23, 2004
3.063
3.131
3.063
3.105
27,268
+0.04(+1.39%)
Jan 22, 2004
2.986
3.105
2.986
3.063
87,800
+0.03(+1.12%)
Jan 21, 2004
3.063
3.105
2.978
3.029
164,316
-0.03(-1.11%)
Jan 20, 2004
3.071
3.276
3.020
3.063
123,884
+0.00(+0.00%)
Jan 16, 2004
3.020
3.105
2.935
3.063
349,202
+0.05(+1.69%)
Jan 15, 2004
3.037
3.047
2.842
3.012
31,461
+0.02(+0.57%)
Jan 14, 2004
3.139
3.139
2.740
2.995
45,730
-0.07(-2.22%)
Jan 13, 2004
3.233
3.233
2.978
3.063
60,167
-0.13(-4.00%)
Jan 12, 2004
2.910
3.208
2.765
3.190
110,778
+0.29(+9.97%)
Jan 09, 2004
2.620
3.020
2.535
2.901
70,616
-0.16(-5.28%)
Jan 08, 2004
3.131
3.233
2.969
3.063
65,150
+0.00(+0.00%)
Jan 07, 2004
3.012
3.131
2.978
3.063
61,187
+0.00(+0.00%)
Jan 06, 2004
3.063
3.063
2.978
3.063
57,475
-0.12(-3.74%)
Jan 05, 2004
3.327
3.327
3.156
3.182
122,473
+0.03(+1.08%)
Jan 02, 2004
3.327
3.335
3.037
3.148
52,656
+0.09(+2.78%)
Dec 31, 2003
3.233
3.233
3.029
3.063
71,227
-0.06(-1.91%)
Dec 30, 2003
2.561
3.208
2.561
3.122
177,641
+0.38(+13.98%)
Dec 29, 2003
2.212
2.765
2.212
2.740
58,082
+0.47(+20.60%)
Dec 26, 2003
2.289
2.306
2.272
2.272
3,960
+0.00(+0.00%)
Dec 24, 2003
2.246
2.374
2.229
2.272
24,095
+0.03(+1.52%)
Dec 23, 2003
2.297
2.331
2.161
2.238
32,381
-0.09(-4.01%)
Dec 22, 2003
2.365
2.365
2.229
2.331
37,494
+0.02(+0.74%)
Dec 19, 2003
2.289
2.314
2.229
2.314
5,876
+0.06(+2.64%)
Dec 18, 2003
2.127
2.258
2.127
2.255
24,012
+0.08(+3.52%)
Dec 17, 2003
2.101
2.212
2.084
2.178
23,848
+0.07(+3.23%)
Dec 16, 2003
2.118
2.127
2.110
2.110
4,278
+0.01(+0.40%)
Dec 15, 2003
2.229
2.340
2.101
2.101
30,956
-0.08(-3.52%)
Dec 12, 2003
2.042
2.229
2.042
2.178
28,371
+0.16(+8.02%)
Dec 11, 2003
2.153
2.195
1.974
2.016
16,102
-0.04(-2.07%)
Dec 10, 2003
2.170
2.172
2.059
2.059
11,798
-0.10(-4.72%)
Dec 09, 2003
2.212
2.212
2.059
2.161
19,231
-0.05(-2.31%)
Dec 08, 2003
2.076
2.340
2.076
2.212
30,022
+0.11(+5.26%)
Dec 05, 2003
2.084
2.212
2.008
2.101
52,650
+0.02(+0.82%)
Dec 04, 2003
2.067
2.118
1.999
2.084
21,744
+0.02(+0.82%)
Dec 03, 2003
2.008
2.118
2.008
2.067
16,376
+0.07(+3.40%)
Dec 02, 2003
1.957
2.042
1.914
1.999
29,266
-0.02(-0.84%)
Dec 01, 2003
1.804
2.016
1.744
2.016
30,778
+0.26(+15.05%)
Nov 28, 2003
1.719
1.778
1.668
1.753
5,594
+0.05(+3.00%)
Nov 26, 2003
1.778
1.778
1.676
1.702
28,977
-0.04(-2.44%)
Nov 25, 2003
1.719
1.778
1.719
1.744
14,221
+0.04(+2.50%)
Nov 24, 2003
1.685
1.702
1.668
1.702
11,988
-0.06(-3.38%)
Nov 21, 2003
1.761
1.761
1.761
1.761
156
+0.09(+5.08%)
Nov 20, 2003
1.676
1.676
1.676
1.676
6,189
+0.00(+0.00%)
Nov 19, 2003
1.710
1.710
1.659
1.676
7,581
+0.01(+0.51%)
Nov 18, 2003
1.744
1.778
1.659
1.668
49,782
-0.12(-6.62%)
Nov 17, 2003
1.753
1.786
1.617
1.786
2,820
-0.03(-1.87%)
Nov 14, 2003
1.770
1.820
1.761
1.820
1,292
+0.03(+1.86%)
Nov 13, 2003
1.693
1.787
1.693
1.787
6,660
+0.06(+3.45%)
Nov 12, 2003
1.770
1.770
1.710
1.727
7,169
-0.02(-0.98%)
Nov 11, 2003
1.744
1.744
1.744
1.744
0
+0.00(+0.00%)
Nov 10, 2003
1.753
1.753
1.744
1.744
1,292
+0.00(+0.00%)
Nov 07, 2003
1.719
1.761
1.719
1.744
8,756
+0.02(+0.98%)
Nov 06, 2003
1.795
1.795
1.727
1.727
2,938
+0.00(+0.00%)
Nov 05, 2003
1.727
1.727
1.727
1.727
352
-0.08(-4.25%)
Nov 04, 2003
1.736
1.838
1.710
1.804
15,915
+0.07(+3.92%)
Nov 03, 2003
1.719
1.829
1.710
1.736
5,289
-0.03(-1.45%)
Oct 31, 2003
1.744
1.787
1.744
1.761
11,166
+0.02(+0.98%)
Oct 30, 2003
1.702
1.744
1.702
1.744
2,938
-0.03(-1.91%)
Oct 29, 2003
1.770
1.778
1.770
1.778
587
+0.07(+3.98%)
Oct 28, 2003
1.702
1.719
1.702
1.710
2,233
+0.09(+5.79%)
Oct 27, 2003
1.719
1.719
1.617
1.617
5,759
-0.17(-9.52%)
Oct 24, 2003
1.795
1.795
1.787
1.787
5,171
+0.00(+0.00%)
Oct 23, 2003
1.727
1.787
1.727
1.787
2,585
+0.02(+0.96%)
Oct 22, 2003
1.812
1.812
1.770
1.770
1,292
+0.04(+2.46%)
Oct 21, 2003
1.710
1.795
1.710
1.727
9,285
+0.03(+1.50%)
Oct 20, 2003
1.702
1.710
1.702
1.702
6,582
+0.00(+0.00%)
Oct 17, 2003
1.744
1.744
1.676
1.702
4,701
-0.07(-3.85%)
Oct 16, 2003
1.744
1.770
1.719
1.770
9,050
+0.02(+0.97%)
Oct 15, 2003
1.778
1.778
1.719
1.753
5,406
+0.01(+0.49%)
Oct 14, 2003
1.804
1.812
1.710
1.744
13,751
-0.08(-4.21%)
Oct 13, 2003
1.770
1.821
1.770
1.821
1,763
+0.11(+6.47%)
Oct 10, 2003
1.702
1.710
1.651
1.710
3,643
+0.00(+0.00%)
Oct 09, 2003
1.727
1.727
1.710
1.710
6,464
+0.00(+0.00%)
Oct 08, 2003
1.710
1.710
1.710
1.710
470
+0.00(+0.00%)
Oct 07, 2003
1.761
1.761
1.710
1.710
1,527
-0.04(-2.43%)
Oct 06, 2003
1.642
1.829
1.642
1.753
4,583
+0.02(+0.98%)
Oct 03, 2003
1.651
1.736
1.642
1.736
29,501
+0.07(+4.08%)
Oct 02, 2003
1.676
1.676
1.668
1.668
1,998
-0.03(-2.00%)
Oct 01, 2003
1.693
1.702
1.659
1.702
4,348
-0.00(-0.05%)
Sep 30, 2003
1.702
1.702
1.702
1.702
117
-0.02(-0.94%)
Sep 29, 2003
1.659
1.728
1.659
1.719
7,874
+0.01(+0.50%)
Sep 26, 2003
1.804
1.812
1.710
1.710
7,639
-0.06(-3.37%)
Sep 25, 2003
1.812
1.812
1.770
1.770
9,167
-0.01(-0.48%)
Sep 24, 2003
1.744
1.778
1.761
1.778
12,188
+0.03(+1.95%)
Sep 23, 2003
1.727
1.787
1.727
1.744
9,367
+0.01(+0.49%)
Sep 22, 2003
1.744
1.761
1.659
1.736
107,158
-0.03(-1.45%)
Sep 19, 2003
1.702
1.761
1.702
1.761
6,464
+0.00(+0.00%)
Sep 18, 2003
1.753
1.761
1.753
1.761
3,055
-0.07(-3.72%)
Sep 17, 2003
1.744
1.829
1.744
1.829
8,462
+0.11(+6.44%)
Sep 16, 2003
1.795
1.795
1.710
1.719
15,749
-0.07(-3.81%)
Sep 15, 2003
1.897
1.897
1.787
1.787
5,641
+0.00(+0.00%)
Sep 12, 2003
1.906
1.906
1.787
1.787
11,636
+0.04(+2.44%)
Sep 11, 2003
1.702
1.923
1.702
1.744
18,805
-0.02(-0.97%)
Sep 10, 2003
1.779
1.779
1.744
1.761
8,227
-0.04(-2.36%)
Sep 09, 2003
1.914
1.914
1.770
1.804
9,402
+0.00(+0.00%)
Sep 08, 2003
1.796
1.838
1.796
1.804
8,932
-0.05(-2.75%)
Sep 05, 2003
1.863
1.863
1.787
1.855
5,171
-0.01(-0.55%)
Sep 04, 2003
1.855
1.865
1.787
1.865
6,346
-0.01(-0.36%)
Sep 03, 2003
1.872
1.906
1.855
1.872
4,348
+0.02(+0.87%)
Sep 02, 2003
1.880
1.914
1.778
1.856
8,932
-0.07(-3.50%)
Aug 29, 2003
1.923
1.923
1.923
1.923
2,468
-0.10(-5.00%)
Aug 28, 2003
2.025
2.025
1.923
2.024
1,410
+0.10(+5.27%)
Aug 27, 2003
2.084
2.084
1.914
1.923
5,759
+0.00(+0.00%)
Aug 26, 2003
1.940
1.965
1.923
1.923
2,703
-0.00(-0.04%)
Aug 25, 2003
1.923
2.042
1.914
1.924
15,162
-0.11(-5.40%)
Aug 22, 2003
2.127
2.127
1.948
2.033
20,451
-0.08(-3.63%)
Aug 21, 2003
2.118
2.127
1.999
2.110
37,846
+0.01(+0.40%)
Aug 20, 2003
1.948
2.127
1.872
2.101
38,199
+0.04(+2.07%)
Aug 19, 2003
1.863
2.084
1.787
2.059
94,147
+0.37(+21.61%)
Aug 18, 2003
1.489
1.719
1.489
1.693
35,026
+0.22(+15.03%)
Aug 15, 2003
1.599
1.617
1.472
1.472
4,113
-0.19(-11.28%)
Aug 14, 2003
1.591
1.685
1.591
1.659
5,406
+0.01(+0.52%)
Aug 13, 2003
1.659
1.659
1.651
1.651
1,645
+0.02(+0.99%)
Aug 12, 2003
1.634
1.710
1.531
1.634
5,641
-0.07(-4.38%)
Aug 11, 2003
1.634
1.727
1.634
1.709
7,639
+0.02(+0.96%)
Aug 08, 2003
1.599
1.718
1.599
1.693
9,050
+0.00(+0.00%)
Aug 07, 2003
1.446
1.719
1.446
1.693
14,809
+0.12(+7.57%)
Aug 06, 2003
1.438
1.719
1.404
1.574
10,578
+0.14(+10.12%)
Aug 05, 2003
1.557
1.625
1.404
1.429
39,845
-0.15(-9.68%)
Aug 04, 2003
1.540
1.617
1.531
1.582
7,169
+0.00(+0.27%)
Aug 01, 2003
1.574
1.719
1.489
1.578
19,276
+0.00(+0.27%)
Jul 31, 2003
1.547
1.574
1.531
1.574
9,755
+0.04(+2.78%)
Jul 30, 2003
1.575
1.575
1.531
1.531
6,464
-0.04(-2.70%)
Jul 29, 2003
1.565
1.574
1.557
1.574
2,585
+0.02(+1.09%)
Jul 28, 2003
1.574
1.574
1.557
1.557
12,458
-0.07(-4.19%)
Jul 25, 2003
1.531
1.634
1.531
1.625
19,628
+0.07(+4.37%)
Jul 24, 2003
1.659
1.659
1.531
1.557
4,936
-0.03(-2.14%)
Jul 23, 2003
1.744
1.744
1.582
1.591
17,630
-0.11(-6.50%)
Jul 22, 2003
1.744
1.744
1.702
1.702
7,287
-0.05(-2.91%)
Jul 21, 2003
1.702
1.753
1.617
1.753
29,266
+0.09(+5.10%)
Jul 18, 2003
1.719
1.719
1.659
1.668
3,173
+0.05(+3.16%)
Jul 17, 2003
1.744
1.744
1.617
1.617
14,104
-0.04(-2.56%)
Jul 16, 2003
1.736
1.744
1.617
1.659
5,994
+0.03(+1.56%)
Jul 15, 2003
1.736
1.753
1.548
1.634
49,718
-0.14(-8.09%)
Jul 14, 2003
1.702
1.829
1.702
1.777
36,671
-0.01(-0.52%)
Jul 11, 2003
1.855
1.889
1.727
1.787
85,449
-0.07(-3.67%)
Jul 10, 2003
1.668
1.863
1.668
1.855
43,136
+0.15(+9.00%)
Jul 09, 2003
1.531
1.702
1.531
1.702
61,354
+0.15(+9.89%)
Jul 08, 2003
1.429
1.548
1.429
1.548
60,531
+0.14(+9.64%)
Jul 07, 2003
1.489
1.489
1.353
1.412
31,382
+0.07(+5.06%)
Jul 03, 2003
1.489
1.489
1.336
1.344
1,175
-0.03(-2.47%)
Jul 02, 2003
1.276
1.404
1.378
1.378
4,466
+0.10(+8.00%)
Jul 01, 2003
1.287
1.302
1.200
1.276
8,815
-0.03(-1.96%)
Jun 30, 2003
1.285
1.319
1.285
1.302
6,582
+0.03(+2.00%)
Jun 27, 2003
1.276
1.276
1.276
1.276
352
+0.03(+2.74%)
Jun 26, 2003
1.242
1.242
1.242
1.242
0
+0.00(+0.00%)
Jun 25, 2003
1.234
1.242
1.234
1.242
7,404
+0.01(+0.62%)
Jun 24, 2003
1.234
1.242
1.225
1.234
10,460
+0.00(+0.07%)
Jun 23, 2003
1.336
1.421
1.200
1.234
15,162
-0.03(-2.69%)
Jun 20, 2003
1.191
1.268
1.191
1.268
8,345
-0.01(-0.67%)
Jun 19, 2003
1.268
1.276
1.268
1.276
5,994
+0.04(+3.45%)
Jun 18, 2003
1.276
1.276
1.183
1.234
10,343
-0.04(-3.33%)
Jun 17, 2003
1.404
1.404
1.276
1.276
8,462
-0.02(-1.32%)
Jun 16, 2003
1.268
1.353
1.268
1.293
4,348
-0.03(-1.94%)
Jun 13, 2003
1.370
1.370
1.285
1.319
11,518
+0.00(+0.00%)
Jun 12, 2003
1.302
1.336
1.276
1.319
88,387
+0.01(+0.65%)
Jun 11, 2003
1.319
1.319
1.310
1.310
3,878
-0.08(-5.52%)
Jun 10, 2003
1.319
1.387
1.276
1.387
1,998
-0.01(-0.61%)
Jun 09, 2003
1.293
1.395
1.276
1.395
5,524
-0.03(-1.80%)
Jun 06, 2003
1.489
1.523
1.395
1.421
19,040
-0.04(-2.91%)
Jun 05, 2003
1.285
1.480
1.285
1.463
61,471
+0.14(+10.26%)
Jun 04, 2003
1.327
1.327
1.327
1.327
470
-0.03(-1.89%)
Jun 03, 2003
1.361
1.361
1.353
1.353
1,175
-0.02(-1.24%)
Jun 02, 2003
1.446
1.472
1.336
1.370
13,634
-0.08(-5.29%)
May 30, 2003
1.472
1.480
1.446
1.446
16,807
+0.03(+2.41%)
May 29, 2003
1.285
1.438
1.285
1.412
19,981
+0.14(+10.67%)
May 28, 2003
1.217
1.319
1.217
1.276
35,613
+0.01(+0.67%)
May 27, 2003
1.302
1.302
1.234
1.268
55,830
-0.01(-0.67%)
May 23, 2003
1.191
1.480
1.140
1.276
140,809
+0.12(+10.29%)
May 22, 2003
1.132
1.191
1.115
1.157
50,070
+0.03(+3.03%)
May 21, 2003
1.132
1.132
1.089
1.123
16,102
+0.02(+1.54%)
May 20, 2003
1.115
1.115
1.098
1.106
18,453
+0.03(+2.36%)
May 19, 2003
1.072
1.140
1.072
1.081
5,171
+0.00(+0.00%)
May 16, 2003
1.055
1.106
1.055
1.081
10,930
-0.02(-1.55%)
May 15, 2003
1.055
1.106
1.046
1.098
13,046
-0.02(-1.53%)
May 14, 2003
1.089
1.166
1.089
1.115
48,542
+0.05(+4.80%)
May 13, 2003
1.029
1.063
1.029
1.063
14,104
+0.03(+3.31%)
May 12, 2003
0.9784
1.089
0.9784
1.029
12,106
+0.01(+0.83%)
May 09, 2003
1.004
1.029
0.9784
1.021
32,792
+0.00(+0.00%)
May 08, 2003
1.072
1.098
0.9784
1.021
176,423
-0.08(-6.98%)
May 07, 2003
1.072
1.132
1.063
1.098
9,755
-0.03(-3.01%)
May 06, 2003
1.123
1.234
1.115
1.132
11,636
+0.01(+0.76%)
May 05, 2003
1.106
1.149
1.098
1.123
15,749
-0.06(-5.24%)
May 02, 2003
1.191
1.217
1.183
1.185
8,345
+0.01(+0.94%)
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.