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
Aware Inc
(NQ:
AWRE
)
1.850
+0.030 (+1.65%)
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
1.613
1.672
1.428
1.487
239,689
-0.14(-8.61%)
Apr 29, 2004
1.812
1.816
1.613
1.627
137,882
-0.19(-10.22%)
Apr 28, 2004
1.889
1.889
1.794
1.812
53,338
-0.02(-1.13%)
Apr 27, 2004
1.821
1.853
1.807
1.833
26,337
-0.02(-1.07%)
Apr 26, 2004
1.839
1.961
1.830
1.853
60,198
+0.00(+0.00%)
Apr 23, 2004
1.868
1.884
1.839
1.853
28,107
-0.01(-0.73%)
Apr 22, 2004
1.893
1.979
1.843
1.866
107,782
+0.01(+0.49%)
Apr 21, 2004
1.880
1.912
1.857
1.857
78,125
-0.05(-2.84%)
Apr 20, 2004
2.128
2.228
1.889
1.911
185,023
-0.26(-11.88%)
Apr 19, 2004
2.164
2.232
2.128
2.169
71,486
-0.01(-0.62%)
Apr 16, 2004
2.173
2.259
2.126
2.182
165,104
+0.07(+3.20%)
Apr 15, 2004
2.146
2.341
2.083
2.115
408,777
-0.03(-1.47%)
Apr 14, 2004
1.920
2.178
1.889
2.146
285,723
+0.23(+12.03%)
Apr 13, 2004
1.956
2.033
1.771
1.916
223,090
-0.07(-3.42%)
Apr 12, 2004
1.934
2.078
1.934
1.984
206,269
-0.05(-2.23%)
Apr 08, 2004
1.853
2.033
1.830
2.029
177,719
+0.22(+11.97%)
Apr 07, 2004
1.855
1.855
1.807
1.812
35,189
-0.02(-1.23%)
Apr 06, 2004
1.807
1.893
1.807
1.834
53,338
-0.05(-2.40%)
Apr 05, 2004
1.744
1.907
1.744
1.880
99,593
+0.08(+4.26%)
Apr 02, 2004
1.767
1.812
1.740
1.803
94,503
+0.07(+4.18%)
Apr 01, 2004
1.794
1.884
1.721
1.731
50,018
-0.05(-3.04%)
Mar 31, 2004
1.825
1.825
1.785
1.785
26,779
-0.02(-1.25%)
Mar 30, 2004
1.762
1.830
1.762
1.807
42,493
+0.03(+1.78%)
Mar 29, 2004
1.767
1.871
1.726
1.776
106,233
-0.02(-1.01%)
Mar 26, 2004
1.767
1.893
1.708
1.794
133,677
+0.00(+0.25%)
Mar 25, 2004
1.721
1.789
1.721
1.789
130,135
+0.06(+3.67%)
Mar 24, 2004
1.735
1.749
1.694
1.726
101,364
-0.01(-0.78%)
Mar 23, 2004
1.735
1.758
1.672
1.740
90,077
-0.03(-1.79%)
Mar 22, 2004
1.753
1.794
1.685
1.771
102,692
-0.02(-1.01%)
Mar 19, 2004
1.884
1.884
1.789
1.789
78,568
-0.11(-5.94%)
Mar 18, 2004
1.866
1.952
1.866
1.902
138,767
+0.05(+2.93%)
Mar 17, 2004
1.749
1.866
1.690
1.848
120,176
+0.10(+5.96%)
Mar 16, 2004
1.853
1.916
1.744
1.744
111,987
-0.14(-7.21%)
Mar 15, 2004
1.857
1.993
1.857
1.880
79,453
+0.04(+1.96%)
Mar 12, 2004
1.857
1.902
1.816
1.843
57,543
+0.00(+0.00%)
Mar 11, 2004
1.744
1.880
1.712
1.843
114,422
+0.04(+2.26%)
Mar 10, 2004
1.907
1.907
1.789
1.803
135,004
-0.10(-5.45%)
Mar 09, 2004
1.961
1.961
1.880
1.907
115,971
-0.06(-3.21%)
Mar 08, 2004
2.033
2.078
1.920
1.970
368,939
-0.04(-1.80%)
Mar 05, 2004
1.663
2.119
1.663
2.006
747,838
+0.33(+20.00%)
Mar 04, 2004
1.638
1.690
1.638
1.672
31,427
+0.02(+1.09%)
Mar 03, 2004
1.740
1.740
1.627
1.654
60,420
-0.08(-4.69%)
Mar 02, 2004
1.581
1.825
1.581
1.735
190,998
+0.08(+4.63%)
Mar 01, 2004
1.613
1.717
1.599
1.658
17,926
-0.00(-0.27%)
Feb 27, 2004
1.604
1.717
1.604
1.663
50,903
+0.00(+0.00%)
Feb 26, 2004
1.627
1.703
1.581
1.663
46,477
+0.05(+3.37%)
Feb 25, 2004
1.717
1.794
1.595
1.609
72,371
+0.02(+1.42%)
Feb 24, 2004
1.740
1.740
1.545
1.586
106,454
-0.16(-9.07%)
Feb 23, 2004
1.627
1.753
1.541
1.744
131,906
+0.18(+11.56%)
Feb 20, 2004
1.559
1.613
1.559
1.563
29,435
+0.01(+0.87%)
Feb 19, 2004
1.676
1.699
1.545
1.550
143,857
-0.14(-8.04%)
Feb 18, 2004
1.676
1.712
1.676
1.685
46,034
-0.00(-0.27%)
Feb 17, 2004
1.676
1.749
1.676
1.690
58,428
-0.04(-2.35%)
Feb 13, 2004
1.694
1.780
1.694
1.731
14,164
-0.01(-0.78%)
Feb 12, 2004
1.703
1.771
1.703
1.744
46,034
-0.05(-2.53%)
Feb 11, 2004
1.670
1.789
1.640
1.789
114,643
+0.08(+4.51%)
Feb 10, 2004
1.672
1.712
1.559
1.712
61,084
+0.08(+4.67%)
Feb 09, 2004
1.613
1.640
1.581
1.636
65,289
+0.05(+3.43%)
Feb 06, 2004
1.676
1.676
1.581
1.581
88,527
-0.13(-7.65%)
Feb 05, 2004
1.616
1.744
1.616
1.712
168,424
+0.10(+6.46%)
Feb 04, 2004
1.721
1.807
1.590
1.609
38,066
-0.05(-2.73%)
Feb 03, 2004
1.640
1.721
1.627
1.654
55,108
-0.01(-0.81%)
Feb 02, 2004
1.685
1.780
1.627
1.667
71,928
+0.07(+4.24%)
Jan 30, 2004
1.581
1.627
1.581
1.599
50,239
+0.04(+2.61%)
Jan 29, 2004
1.627
1.807
1.536
1.559
221,098
-0.13(-7.51%)
Jan 28, 2004
1.731
1.807
1.640
1.685
87,863
-0.06(-3.37%)
Jan 27, 2004
1.862
1.880
1.717
1.744
94,503
-0.11(-5.85%)
Jan 26, 2004
1.712
1.875
1.712
1.853
131,906
+0.14(+7.90%)
Jan 23, 2004
1.717
1.762
1.672
1.717
122,168
-0.02(-1.30%)
Jan 22, 2004
1.758
1.857
1.595
1.740
289,707
-0.06(-3.27%)
Jan 21, 2004
1.889
1.889
1.785
1.798
299,445
-0.05(-2.69%)
Jan 20, 2004
1.771
1.866
1.721
1.848
277,313
+0.09(+4.87%)
Jan 16, 2004
1.618
1.767
1.618
1.762
219,106
+0.14(+8.94%)
Jan 15, 2004
1.663
1.753
1.581
1.618
562,729
-0.03(-1.92%)
Jan 14, 2004
1.446
1.654
1.446
1.649
841,910
+0.21(+14.42%)
Jan 13, 2004
1.496
1.496
1.401
1.441
128,905
-0.05(-3.33%)
Jan 12, 2004
1.401
1.496
1.401
1.491
127,294
+0.06(+4.43%)
Jan 09, 2004
1.487
1.487
1.387
1.428
162,501
-0.05(-3.36%)
Jan 08, 2004
1.360
1.496
1.346
1.478
513,038
+0.13(+9.36%)
Jan 07, 2004
1.310
1.351
1.283
1.351
162,973
+0.02(+1.70%)
Jan 06, 2004
1.401
1.401
1.288
1.328
162,669
-0.07(-4.85%)
Jan 05, 2004
1.351
1.401
1.283
1.396
238,803
+0.05(+3.69%)
Jan 02, 2004
1.270
1.351
1.265
1.346
86,093
+0.03(+2.55%)
Dec 31, 2003
1.270
1.324
1.256
1.313
206,712
+0.01(+0.55%)
Dec 30, 2003
1.270
1.333
1.270
1.306
196,164
-0.01(-0.76%)
Dec 29, 2003
1.270
1.333
1.252
1.316
228,647
+0.03(+2.18%)
Dec 26, 2003
1.279
1.301
1.262
1.288
47,535
+0.00(+0.00%)
Dec 24, 2003
1.306
1.306
1.270
1.288
16,056
+0.04(+2.89%)
Dec 23, 2003
1.319
1.392
1.252
1.252
120,169
-0.09(-6.42%)
Dec 22, 2003
1.315
1.383
1.310
1.337
28,988
-0.00(-0.03%)
Dec 19, 2003
1.319
1.365
1.310
1.338
69,295
-0.05(-3.55%)
Dec 18, 2003
1.306
1.392
1.306
1.387
33,784
+0.03(+2.33%)
Dec 17, 2003
1.356
1.396
1.310
1.356
94,935
-0.02(-1.32%)
Dec 16, 2003
1.333
1.374
1.274
1.374
147,624
+0.01(+1.00%)
Dec 15, 2003
1.441
1.441
1.337
1.360
58,503
-0.07(-5.05%)
Dec 12, 2003
1.351
1.432
1.351
1.432
31,206
+0.01(+0.96%)
Dec 11, 2003
1.315
1.428
1.324
1.419
45,204
+0.10(+7.90%)
Dec 10, 2003
1.351
1.446
1.310
1.315
214,239
-0.11(-7.62%)
Dec 09, 2003
1.405
1.437
1.292
1.423
85,883
+0.02(+1.65%)
Dec 08, 2003
1.351
1.414
1.328
1.400
40,424
+0.00(+0.29%)
Dec 05, 2003
1.410
1.383
1.360
1.396
41,431
-0.01(-0.96%)
Dec 04, 2003
1.428
1.478
1.378
1.410
58,058
-0.07(-4.56%)
Dec 03, 2003
1.487
1.491
1.414
1.477
55,221
-0.05(-3.28%)
Dec 02, 2003
1.459
1.536
1.459
1.527
51,069
+0.01(+0.90%)
Dec 01, 2003
1.450
1.568
1.441
1.514
80,983
+0.01(+0.60%)
Nov 28, 2003
1.428
1.509
1.428
1.505
67,699
+0.06(+4.06%)
Nov 26, 2003
1.441
1.478
1.396
1.446
77,435
+0.00(+0.31%)
Nov 25, 2003
1.297
1.482
1.297
1.441
141,901
+0.03(+2.24%)
Nov 24, 2003
1.328
1.423
1.306
1.410
107,702
+0.12(+9.05%)
Nov 21, 2003
1.351
1.333
1.292
1.293
51,007
-0.06(-4.31%)
Nov 20, 2003
1.319
1.360
1.315
1.351
56,538
+0.04(+2.75%)
Nov 19, 2003
1.351
1.374
1.315
1.315
37,524
-0.06(-4.28%)
Nov 18, 2003
1.351
1.428
1.324
1.374
120,557
+0.00(+0.00%)
Nov 17, 2003
1.441
1.455
1.365
1.374
81,339
-0.11(-7.60%)
Nov 14, 2003
1.505
1.505
1.446
1.487
31,345
-0.02(-1.20%)
Nov 13, 2003
1.487
1.505
1.487
1.505
21,910
-0.00(-0.30%)
Nov 12, 2003
1.532
1.532
1.455
1.509
28,840
+0.04(+2.77%)
Nov 11, 2003
1.518
1.518
1.468
1.468
34,966
-0.06(-4.13%)
Nov 10, 2003
1.441
1.581
1.432
1.532
205,667
+0.09(+6.60%)
Nov 07, 2003
1.487
1.509
1.437
1.437
58,815
-0.03(-2.15%)
Nov 06, 2003
1.414
1.468
1.414
1.468
62,854
+0.01(+0.62%)
Nov 05, 2003
1.428
1.491
1.306
1.459
69,051
+0.01(+0.94%)
Nov 04, 2003
1.423
1.446
1.315
1.446
155,158
+0.02(+1.59%)
Nov 03, 2003
1.441
1.442
1.401
1.423
115,291
-0.05(-3.08%)
Oct 31, 2003
1.419
1.468
1.419
1.468
52,895
+0.02(+1.56%)
Oct 30, 2003
1.450
1.468
1.446
1.446
26,337
-0.01(-0.93%)
Oct 29, 2003
1.437
1.487
1.428
1.459
18,369
-0.03(-1.82%)
Oct 28, 2003
1.468
1.509
1.428
1.487
57,509
+0.00(+0.00%)
Oct 27, 2003
1.437
1.509
1.423
1.487
76,797
+0.06(+4.11%)
Oct 24, 2003
1.482
1.545
1.423
1.428
92,511
-0.06(-3.95%)
Oct 23, 2003
1.509
1.550
1.468
1.487
110,881
+0.02(+1.23%)
Oct 22, 2003
1.536
1.559
1.468
1.468
116,192
-0.09(-5.80%)
Oct 21, 2003
1.577
1.581
1.541
1.559
67,613
-0.01(-0.69%)
Oct 20, 2003
1.536
1.581
1.505
1.570
141,042
+0.05(+3.09%)
Oct 17, 2003
1.536
1.568
1.514
1.523
66,617
-0.04(-2.60%)
Oct 16, 2003
1.545
1.559
1.527
1.563
113,432
+0.05(+3.28%)
Oct 15, 2003
1.523
1.523
1.468
1.514
108,667
+0.04(+2.45%)
Oct 14, 2003
1.523
1.523
1.468
1.478
140,706
-0.02(-1.21%)
Oct 13, 2003
1.468
1.518
1.446
1.496
194,601
+0.08(+5.75%)
Oct 10, 2003
1.685
1.685
1.410
1.414
520,678
-0.27(-16.09%)
Oct 09, 2003
1.803
1.803
1.663
1.685
342,160
-0.07(-4.11%)
Oct 08, 2003
1.437
1.834
1.427
1.758
1,142,143
+0.35(+24.68%)
Oct 07, 2003
1.265
1.432
1.265
1.410
177,940
+0.14(+11.43%)
Oct 06, 2003
1.297
1.319
1.234
1.265
109,612
-0.03(-2.44%)
Oct 03, 2003
1.297
1.319
1.292
1.297
70,158
-0.03(-2.05%)
Oct 02, 2003
1.356
1.356
1.301
1.324
55,329
+0.00(+0.00%)
Oct 01, 2003
1.328
1.337
1.301
1.324
27,835
-0.01(-0.68%)
Sep 30, 2003
1.229
1.333
1.215
1.333
75,469
+0.06(+4.98%)
Sep 29, 2003
1.356
1.356
1.184
1.270
96,672
-0.04(-2.77%)
Sep 26, 2003
1.365
1.396
1.301
1.306
50,018
-0.05(-3.99%)
Sep 25, 2003
1.356
1.419
1.351
1.360
100,032
+0.00(+0.00%)
Sep 24, 2003
1.437
1.423
1.360
1.360
73,478
-0.08(-5.35%)
Sep 23, 2003
1.315
1.468
1.315
1.437
189,600
+0.14(+10.42%)
Sep 22, 2003
1.315
1.315
1.265
1.301
86,535
-0.01(-0.69%)
Sep 19, 2003
1.378
1.401
1.310
1.310
86,093
-0.07(-4.92%)
Sep 18, 2003
1.319
1.410
1.319
1.378
88,085
+0.05(+3.74%)
Sep 17, 2003
1.387
1.387
1.315
1.328
95,379
-0.05(-3.29%)
Sep 16, 2003
1.441
1.446
1.374
1.374
63,607
-0.03(-1.94%)
Sep 15, 2003
1.401
1.441
1.365
1.401
135,890
+0.01(+0.65%)
Sep 12, 2003
1.265
1.414
1.220
1.392
207,155
+0.10(+8.07%)
Sep 11, 2003
1.252
1.310
1.234
1.288
105,348
+0.02(+1.42%)
Sep 10, 2003
1.333
1.333
1.224
1.270
285,280
-0.11(-7.87%)
Sep 09, 2003
1.446
1.487
1.319
1.378
216,671
-0.05(-3.79%)
Sep 08, 2003
1.310
1.459
1.310
1.432
210,474
+0.08(+5.67%)
Sep 05, 2003
1.346
1.356
1.301
1.356
29,276
+0.01(+0.67%)
Sep 04, 2003
1.360
1.383
1.310
1.346
158,464
-0.02(-1.65%)
Sep 03, 2003
1.360
1.392
1.324
1.369
313,831
+0.04(+2.71%)
Sep 02, 2003
1.148
1.374
1.148
1.333
552,413
+0.12(+9.75%)
Aug 29, 2003
1.139
1.220
1.130
1.215
234,820
+0.08(+7.01%)
Aug 28, 2003
1.071
1.139
1.071
1.135
38,509
+0.01(+0.48%)
Aug 27, 2003
1.130
1.135
1.129
1.130
44,042
+0.00(+0.00%)
Aug 26, 2003
1.080
1.130
1.039
1.130
32,312
+0.04(+3.73%)
Aug 25, 2003
1.116
1.116
1.016
1.089
158,243
-0.05(-4.37%)
Aug 22, 2003
1.112
1.170
1.112
1.139
72,150
-0.01(-1.18%)
Aug 21, 2003
1.143
1.170
1.134
1.152
235,705
+0.02(+2.00%)
Aug 20, 2003
1.107
1.130
1.084
1.130
108,003
+0.01(+0.81%)
Aug 19, 2003
1.132
1.134
1.116
1.121
73,256
+0.01(+1.22%)
Aug 18, 2003
1.093
1.130
1.044
1.107
75,912
+0.01(+0.82%)
Aug 15, 2003
1.080
1.130
1.030
1.098
29,214
-0.01(-1.22%)
Aug 14, 2003
1.107
1.134
1.075
1.112
226,409
-0.01(-1.20%)
Aug 13, 2003
1.130
1.170
1.084
1.125
90,519
-0.00(-0.40%)
Aug 12, 2003
1.130
1.175
1.093
1.130
106,233
+0.03(+2.46%)
Aug 11, 2003
1.080
1.121
1.039
1.102
60,862
+0.03(+2.95%)
Aug 08, 2003
1.017
1.071
1.017
1.071
82,109
+0.02(+1.72%)
Aug 07, 2003
1.026
1.084
1.017
1.053
102,470
+0.02(+1.75%)
Aug 06, 2003
1.121
1.121
1.021
1.035
107,339
-0.07(-6.53%)
Aug 05, 2003
1.143
1.143
1.066
1.107
181,482
+0.01(+1.24%)
Aug 04, 2003
1.215
1.215
1.084
1.093
190,556
-0.09(-7.99%)
Aug 01, 2003
1.098
1.211
1.026
1.188
602,653
+0.10(+9.58%)
Jul 31, 2003
1.048
1.089
0.9850
1.084
365,177
+0.04(+3.45%)
Jul 30, 2003
0.9940
1.071
0.9940
1.048
177,498
+0.05(+5.45%)
Jul 29, 2003
0.9714
1.003
0.9534
0.9940
76,797
+0.03(+3.29%)
Jul 28, 2003
0.9534
0.9805
0.9489
0.9624
31,648
+0.01(+1.43%)
Jul 25, 2003
0.9127
1.003
0.9127
0.9489
25,673
-0.03(-2.78%)
Jul 24, 2003
0.9263
0.9986
0.9082
0.9760
103,577
+0.03(+2.86%)
Jul 23, 2003
0.9082
0.9489
0.9082
0.9489
24,123
+0.01(+1.50%)
Jul 22, 2003
0.9217
0.9579
0.9037
0.9348
140,537
+0.01(+1.42%)
Jul 21, 2003
0.9172
0.9398
0.9037
0.9217
55,329
-0.02(-1.92%)
Jul 18, 2003
0.9127
0.9534
0.9037
0.9398
94,946
+0.03(+2.97%)
Jul 17, 2003
1.017
1.035
0.8946
0.9127
324,675
-0.11(-10.62%)
Jul 16, 2003
1.089
1.089
1.008
1.021
83,658
-0.01(-0.88%)
Jul 15, 2003
1.075
1.089
1.008
1.030
102,470
-0.05(-4.60%)
Jul 14, 2003
1.030
1.125
1.021
1.080
434,228
+0.05(+4.37%)
Jul 11, 2003
1.017
1.039
0.9398
1.035
221,806
-0.00(-0.43%)
Jul 10, 2003
1.039
1.053
1.017
1.039
70,379
-0.00(-0.43%)
Jul 09, 2003
1.039
1.062
0.9940
1.044
230,393
+0.01(+0.87%)
Jul 08, 2003
1.125
1.125
1.012
1.035
360,308
-0.08(-6.91%)
Jul 07, 2003
1.071
1.112
1.021
1.112
171,743
+0.07(+6.49%)
Jul 03, 2003
1.080
1.102
1.044
1.044
45,370
-0.02(-1.70%)
Jul 02, 2003
1.044
1.080
1.039
1.062
106,897
-0.01(-1.26%)
Jul 01, 2003
1.003
1.075
1.003
1.075
49,575
+0.01(+1.32%)
Jun 30, 2003
1.080
1.116
0.9895
1.061
212,024
-0.03(-2.93%)
Jun 27, 2003
1.080
1.102
1.093
1.093
42,935
-0.00(-0.41%)
Jun 26, 2003
1.125
1.130
1.098
1.098
37,403
-0.01(-1.22%)
Jun 25, 2003
1.035
1.130
1.035
1.112
61,969
+0.03(+2.93%)
Jun 24, 2003
1.116
1.121
1.003
1.080
88,527
-0.04(-3.24%)
Jun 23, 2003
1.112
1.184
1.021
1.116
228,844
-0.00(-0.40%)
Jun 20, 2003
1.125
1.170
1.093
1.121
135,668
+0.03(+2.48%)
Jun 19, 2003
1.139
1.243
1.071
1.093
252,746
-0.05(-4.35%)
Jun 18, 2003
1.121
1.197
1.084
1.143
213,573
+0.04(+3.26%)
Jun 17, 2003
1.003
1.175
1.003
1.107
402,137
+0.10(+10.36%)
Jun 16, 2003
1.057
1.057
0.9714
1.003
80,338
-0.01(-1.33%)
Jun 13, 2003
1.071
1.130
0.9986
1.017
269,345
-0.05(-4.25%)
Jun 12, 2003
1.062
1.130
1.062
1.062
235,483
+0.01(+1.29%)
Jun 11, 2003
1.017
1.125
1.017
1.048
291,256
+0.03(+3.11%)
Jun 10, 2003
1.039
1.080
0.9986
1.017
193,433
+0.00(+0.00%)
Jun 09, 2003
0.9895
1.152
0.9940
1.017
469,153
+0.03(+2.74%)
Jun 06, 2003
1.008
1.062
0.9850
0.9895
280,633
-0.00(-0.45%)
Jun 05, 2003
1.008
1.039
0.9760
0.9940
217,999
+0.00(+0.00%)
Jun 04, 2003
0.9986
1.071
0.9489
0.9940
444,188
+0.03(+2.85%)
Jun 03, 2003
0.9489
1.026
0.9308
0.9665
193,654
+0.02(+2.34%)
Jun 02, 2003
0.9895
1.080
0.9398
0.9443
295,461
-0.05(-5.00%)
May 30, 2003
1.012
1.134
0.9714
0.9940
623,899
+0.00(+0.46%)
May 29, 2003
0.9308
1.107
0.9037
0.9895
503,944
+0.09(+10.61%)
May 28, 2003
0.8585
0.9353
0.8585
0.8946
216,450
-0.00(-0.50%)
May 27, 2003
0.8495
0.9082
0.8495
0.8992
94,503
+0.06(+6.99%)
May 23, 2003
0.8540
0.8540
0.8133
0.8404
27,443
+0.02(+2.20%)
May 22, 2003
0.8043
0.8449
0.8043
0.8223
51,124
+0.02(+2.25%)
May 21, 2003
0.8314
0.8404
0.7907
0.8043
161,120
-0.03(-3.26%)
May 20, 2003
0.8495
0.8540
0.8178
0.8314
29,435
+0.00(+0.55%)
May 19, 2003
0.8675
0.8675
0.8223
0.8269
49,575
-0.04(-4.69%)
May 16, 2003
0.8811
0.8992
0.8540
0.8675
64,182
-0.01(-1.03%)
May 15, 2003
0.8540
0.8856
0.8495
0.8766
48,690
+0.02(+2.11%)
May 14, 2003
0.9037
0.9489
0.8495
0.8585
148,284
-0.02(-2.56%)
May 13, 2003
0.8811
0.9489
0.8766
0.8811
182,367
-0.00(-0.51%)
May 12, 2003
0.8359
0.8856
0.8269
0.8856
82,109
+0.01(+1.03%)
May 09, 2003
0.8901
0.9037
0.7997
0.8766
136,587
+0.00(+0.52%)
May 08, 2003
0.8720
0.8901
0.8404
0.8720
24,345
-0.00(-0.52%)
May 07, 2003
0.9037
0.9940
0.8766
0.8766
197,195
-0.03(-3.00%)
May 06, 2003
0.9037
0.9669
0.8811
0.9037
296,125
-0.01(-0.99%)
May 05, 2003
0.8404
0.9398
0.8133
0.9127
673,032
+0.09(+10.99%)
May 02, 2003
0.7907
0.8359
0.7320
0.8223
488,230
+0.08(+10.30%)
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.