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
L S I Industries
(NQ:
LYTS
)
15.34
-0.11 (-0.71%)
Streaming Delayed Price
Updated: 9:42 AM EDT, Jun 6, 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
4.278
4.451
4.262
4.388
69,928
+0.08(+1.85%)
Apr 29, 2003
4.581
4.581
4.308
4.308
44,014
-0.08(-1.91%)
Apr 28, 2003
4.299
4.568
4.199
4.392
76,025
+0.16(+3.67%)
Apr 25, 2003
4.241
4.241
4.186
4.236
50,302
+0.10(+2.33%)
Apr 24, 2003
4.140
4.241
4.140
4.140
41,347
-0.06(-1.50%)
Apr 23, 2003
4.199
4.220
3.833
4.203
61,734
-0.06(-1.37%)
Apr 22, 2003
3.909
4.337
3.909
4.261
54,875
+0.20(+5.05%)
Apr 21, 2003
3.938
4.093
3.930
4.056
104,796
+0.05(+1.16%)
Apr 17, 2003
4.005
4.026
3.846
4.010
71,642
+0.16(+4.14%)
Apr 16, 2003
3.846
3.871
3.825
3.850
10,479
+0.00(+0.00%)
Apr 15, 2003
3.800
3.888
3.800
3.850
12,003
-0.04(-1.08%)
Apr 14, 2003
3.779
3.917
3.779
3.892
104,987
+0.16(+4.27%)
Apr 11, 2003
3.695
3.796
3.678
3.733
17,720
+0.03(+0.79%)
Apr 10, 2003
3.686
3.821
3.674
3.703
44,586
-0.08(-2.00%)
Apr 09, 2003
3.611
3.821
3.611
3.779
113,942
+0.14(+3.81%)
Apr 08, 2003
3.619
3.707
3.619
3.640
26,675
-0.01(-0.33%)
Apr 07, 2003
3.821
3.821
3.611
3.652
65,545
-0.03(-0.92%)
Apr 04, 2003
3.779
3.934
3.686
3.686
145,191
-0.13(-3.41%)
Apr 03, 2003
3.926
3.963
3.783
3.817
100,033
-0.15(-3.71%)
Apr 02, 2003
3.791
3.984
3.791
3.963
169,961
+0.14(+3.62%)
Apr 01, 2003
3.762
3.825
3.758
3.825
124,612
+0.03(+0.66%)
Mar 31, 2003
3.754
3.859
3.754
3.800
95,650
+0.06(+1.69%)
Mar 28, 2003
3.641
3.766
3.598
3.737
27,056
-0.01(-0.22%)
Mar 27, 2003
3.464
3.758
3.460
3.745
97,937
-0.01(-0.34%)
Mar 26, 2003
3.787
3.993
3.754
3.758
32,201
-0.18(-4.58%)
Mar 25, 2003
3.754
3.989
3.754
3.938
1,409,992
+0.17(+4.45%)
Mar 24, 2003
3.846
3.846
3.754
3.770
5,161
-0.05(-1.21%)
Mar 21, 2003
4.157
4.159
3.754
3.817
124,372
+0.01(+0.22%)
Mar 20, 2003
3.779
3.859
3.779
3.808
11,241
-0.08(-1.95%)
Mar 19, 2003
3.976
3.981
3.838
3.884
18,672
-0.13(-3.14%)
Mar 18, 2003
3.695
4.094
3.674
4.010
208,979
+0.34(+9.27%)
Mar 17, 2003
3.863
3.984
3.655
3.670
82,749
+0.03(+0.81%)
Mar 14, 2003
3.829
3.880
3.640
3.640
22,293
-0.14(-3.67%)
Mar 13, 2003
3.817
3.917
3.657
3.779
52,017
-0.04(-1.10%)
Mar 12, 2003
3.884
3.905
3.569
3.821
93,173
-0.06(-1.62%)
Mar 11, 2003
3.989
4.136
3.586
3.884
122,326
-0.10(-2.63%)
Mar 10, 2003
4.001
4.060
3.989
3.989
15,433
-0.04(-1.04%)
Mar 07, 2003
4.035
4.102
3.972
4.031
18,672
-0.01(-0.21%)
Mar 06, 2003
4.119
4.186
3.993
4.039
28,580
-0.18(-4.28%)
Mar 05, 2003
4.047
4.283
4.047
4.220
16,386
-0.16(-3.64%)
Mar 04, 2003
3.989
4.463
3.989
4.379
59,638
+0.16(+3.68%)
Mar 03, 2003
4.304
4.304
3.892
4.224
33,725
-0.02(-0.49%)
Feb 28, 2003
4.241
4.325
4.199
4.245
40,775
+0.02(+0.40%)
Feb 27, 2003
4.161
4.228
4.161
4.228
20,578
+0.04(+1.00%)
Feb 26, 2003
4.199
4.215
4.073
4.186
27,247
+0.04(+0.91%)
Feb 25, 2003
4.052
4.169
4.052
4.148
60,019
+0.08(+1.86%)
Feb 24, 2003
4.056
4.119
3.989
4.073
154,527
+0.02(+0.52%)
Feb 21, 2003
4.068
4.232
4.018
4.052
55,828
-0.04(-1.03%)
Feb 20, 2003
4.136
4.136
4.010
4.094
74,691
+0.03(+0.83%)
Feb 19, 2003
4.010
4.140
3.968
4.060
95,460
+0.08(+2.11%)
Feb 18, 2003
3.947
3.980
3.942
3.976
74,500
+0.03(+0.74%)
Feb 14, 2003
3.947
4.010
3.947
3.947
19,053
-0.00(-0.01%)
Feb 13, 2003
3.947
3.997
3.947
3.947
9,526
-0.02(-0.52%)
Feb 12, 2003
4.031
4.039
3.968
3.968
38,488
-0.02(-0.53%)
Feb 11, 2003
3.989
4.094
3.947
3.989
25,341
-0.03(-0.84%)
Feb 10, 2003
4.123
4.123
3.989
4.022
38,488
+0.00(+0.10%)
Feb 07, 2003
4.199
4.283
4.018
4.018
24,198
-0.11(-2.74%)
Feb 06, 2003
4.194
4.236
4.073
4.131
79,073
-0.06(-1.50%)
Feb 05, 2003
4.207
4.241
4.136
4.194
34,106
-0.00(-0.10%)
Feb 04, 2003
4.199
4.304
4.136
4.199
63,259
+0.03(+0.60%)
Feb 03, 2003
4.236
4.245
4.173
4.173
97,937
-0.05(-1.29%)
Jan 31, 2003
4.249
4.308
4.161
4.228
41,537
-0.11(-2.60%)
Jan 30, 2003
4.240
4.421
4.178
4.341
127,756
+0.11(+2.67%)
Jan 29, 2003
4.199
4.253
4.178
4.228
21,340
-0.02(-0.49%)
Jan 28, 2003
4.140
4.299
4.140
4.249
77,168
+0.11(+2.74%)
Jan 27, 2003
4.241
4.291
4.136
4.136
153,003
-0.01(-0.20%)
Jan 24, 2003
4.702
4.719
4.144
4.144
79,264
-0.54(-11.56%)
Jan 23, 2003
5.080
5.164
4.665
4.686
57,161
-0.27(-5.42%)
Jan 22, 2003
4.917
5.038
4.912
4.954
88,219
-0.06(-1.26%)
Jan 21, 2003
5.122
5.122
4.946
5.017
36,583
-0.10(-2.05%)
Jan 17, 2003
5.122
5.152
5.080
5.122
61,925
+0.00(+0.00%)
Jan 16, 2003
5.278
5.278
5.106
5.122
55,065
-0.09(-1.69%)
Jan 15, 2003
5.349
5.416
5.210
5.210
15,052
-0.14(-2.67%)
Jan 14, 2003
5.257
5.353
5.252
5.353
20,387
+0.04(+0.71%)
Jan 13, 2003
5.252
5.425
5.252
5.315
14,481
+0.06(+1.12%)
Jan 10, 2003
5.315
5.353
5.248
5.257
36,393
-0.03(-0.63%)
Jan 09, 2003
5.252
5.399
5.240
5.290
27,056
+0.13(+2.61%)
Jan 08, 2003
5.414
5.414
5.064
5.156
97,746
-0.21(-3.84%)
Jan 07, 2003
5.714
5.714
5.362
5.362
25,532
-0.29(-5.05%)
Jan 06, 2003
5.752
5.752
5.458
5.647
95,079
-0.05(-0.81%)
Jan 03, 2003
5.744
5.924
5.689
5.693
54,875
-0.05(-0.88%)
Jan 02, 2003
5.878
5.878
5.672
5.744
48,015
-0.07(-1.23%)
Dec 31, 2002
5.530
5.878
5.530
5.815
114,895
-1.17(-16.69%)
Dec 30, 2002
6.954
7.054
6.954
6.980
109,560
+0.00(+0.00%)
Dec 27, 2002
7.033
7.048
6.980
6.980
40,013
-0.05(-0.75%)
Dec 26, 2002
7.090
7.348
7.012
7.033
41,156
-0.21(-2.90%)
Dec 24, 2002
7.557
7.557
7.033
7.243
43,252
-0.22(-2.89%)
Dec 23, 2002
5.957
7.610
5.946
7.458
97,365
+0.58(+8.39%)
Dec 20, 2002
5.957
6.880
5.946
6.880
194,159
+0.42(+6.50%)
Dec 19, 2002
6.329
6.461
6.088
6.461
70,690
+0.32(+5.21%)
Dec 18, 2002
6.303
6.303
5.999
6.140
75,834
-0.07(-1.18%)
Dec 17, 2002
6.119
6.419
5.826
6.214
35,630
+0.18(+2.96%)
Dec 16, 2002
6.009
6.041
5.910
6.035
38,870
+0.14(+2.40%)
Dec 13, 2002
5.973
6.035
5.778
5.894
35,821
-0.03(-0.43%)
Dec 12, 2002
5.868
5.973
5.778
5.920
64,592
-0.05(-0.87%)
Dec 11, 2002
5.910
6.114
5.925
5.972
14,099
+0.04(+0.70%)
Dec 10, 2002
5.910
6.114
5.778
5.931
23,436
-0.10(-1.74%)
Dec 09, 2002
6.109
6.109
5.910
6.035
30,676
-0.09(-1.45%)
Dec 06, 2002
5.899
6.140
5.899
6.124
51,064
+0.22(+3.72%)
Dec 05, 2002
5.910
5.957
5.889
5.904
10,860
-0.06(-0.97%)
Dec 04, 2002
5.794
6.140
5.789
5.962
263,516
+0.13(+2.25%)
Dec 03, 2002
5.610
5.931
5.610
5.831
54,875
+0.16(+2.87%)
Dec 02, 2002
5.826
5.826
5.563
5.668
52,588
+0.14(+2.47%)
Nov 29, 2002
5.862
5.862
5.532
5.532
48,206
-0.28(-4.79%)
Nov 27, 2002
5.789
5.831
5.616
5.810
84,980
+0.02(+0.36%)
Nov 26, 2002
5.689
5.799
5.689
5.789
28,962
-0.01(-0.18%)
Nov 25, 2002
5.752
5.810
5.668
5.799
34,678
-0.01(-0.18%)
Nov 22, 2002
5.773
5.826
5.668
5.810
75,072
+0.04(+0.64%)
Nov 21, 2002
5.595
5.773
5.595
5.773
25,151
+0.14(+2.52%)
Nov 20, 2002
5.647
5.773
5.595
5.631
13,718
+0.03(+0.46%)
Nov 19, 2002
5.773
5.773
5.595
5.606
38,298
-0.02(-0.27%)
Nov 18, 2002
5.773
5.773
5.490
5.621
21,721
-0.02(-0.29%)
Nov 15, 2002
5.847
5.847
5.637
5.637
200,828
-0.11(-1.91%)
Nov 14, 2002
5.673
5.826
5.411
5.747
76,215
-0.01(-0.18%)
Nov 13, 2002
5.516
5.757
5.364
5.757
30,486
+0.24(+4.38%)
Nov 12, 2002
5.610
5.610
5.379
5.516
27,628
-0.02(-0.38%)
Nov 11, 2002
5.637
5.637
5.432
5.537
28,009
+0.09(+1.64%)
Nov 08, 2002
5.547
5.610
5.400
5.448
46,491
-0.17(-3.08%)
Nov 07, 2002
5.873
5.873
5.574
5.621
26,866
-0.16(-2.72%)
Nov 06, 2002
5.778
5.931
5.673
5.778
27,437
-0.12(-2.04%)
Nov 05, 2002
5.621
5.904
5.621
5.899
23,436
+0.26(+4.65%)
Nov 04, 2002
5.589
5.747
5.542
5.637
25,722
+0.05(+0.84%)
Nov 01, 2002
5.301
5.668
5.301
5.589
60,782
+0.21(+3.90%)
Oct 31, 2002
5.411
5.490
5.379
5.379
20,197
-0.06(-1.16%)
Oct 30, 2002
5.379
5.479
5.379
5.442
69,165
+0.00(+0.00%)
Oct 29, 2002
5.511
5.511
5.385
5.442
23,626
-0.07(-1.24%)
Oct 28, 2002
5.547
5.642
5.511
5.511
38,488
-0.02(-0.38%)
Oct 25, 2002
5.595
5.595
5.484
5.532
46,110
-0.06(-1.13%)
Oct 24, 2002
5.752
5.773
5.558
5.595
49,730
-0.16(-2.83%)
Oct 23, 2002
5.789
5.936
5.705
5.757
47,825
-0.20(-3.35%)
Oct 22, 2002
5.563
5.999
5.238
5.957
29,914
-0.05(-0.79%)
Oct 21, 2002
6.035
6.130
5.773
6.004
23,341
-0.09(-1.46%)
Oct 18, 2002
5.689
6.177
5.689
6.093
39,822
+0.43(+7.50%)
Oct 17, 2002
5.542
5.668
5.542
5.668
34,106
+0.06(+1.12%)
Oct 16, 2002
5.568
5.747
5.484
5.605
20,197
+0.03(+0.56%)
Oct 15, 2002
5.374
5.574
5.353
5.574
38,870
+0.35(+6.63%)
Oct 14, 2002
5.248
5.274
5.117
5.227
12,194
+0.14(+2.79%)
Oct 11, 2002
4.980
5.117
4.697
5.086
29,533
+0.37(+7.79%)
Oct 10, 2002
4.692
4.902
4.692
4.718
7,049
+0.03(+0.55%)
Oct 09, 2002
4.996
4.996
4.692
4.692
47,253
-0.40(-7.81%)
Oct 08, 2002
5.138
5.143
4.933
5.090
18,482
-0.14(-2.73%)
Oct 07, 2002
4.991
5.264
4.933
5.233
106,130
+0.25(+4.95%)
Oct 04, 2002
5.248
5.248
4.986
4.986
31,439
-0.24(-4.52%)
Oct 03, 2002
5.112
5.248
5.112
5.222
91,840
+0.07(+1.43%)
Oct 02, 2002
5.096
5.248
5.065
5.149
35,440
-0.07(-1.41%)
Oct 01, 2002
5.253
5.267
5.102
5.222
49,730
-0.10(-1.87%)
Sep 30, 2002
5.379
5.379
5.233
5.322
17,910
-0.14(-2.50%)
Sep 27, 2002
5.400
5.584
5.400
5.458
74,119
-0.07(-1.23%)
Sep 26, 2002
5.274
5.474
5.248
5.526
21,721
+0.20(+3.74%)
Sep 25, 2002
5.274
5.484
5.212
5.327
59,257
+0.05(+0.99%)
Sep 24, 2002
5.253
5.305
5.201
5.274
231,315
+0.00(+0.00%)
Sep 23, 2002
5.327
5.327
5.253
5.274
123,279
-0.09(-1.76%)
Sep 20, 2002
5.406
5.432
5.301
5.369
129,185
+0.10(+1.89%)
Sep 19, 2002
5.458
5.458
5.248
5.269
64,211
-0.20(-3.65%)
Sep 18, 2002
5.610
5.610
5.442
5.469
146,524
-0.19(-3.34%)
Sep 17, 2002
5.458
5.668
5.432
5.658
28,962
+0.20(+3.65%)
Sep 16, 2002
5.427
5.563
5.311
5.458
40,013
+0.03(+0.58%)
Sep 13, 2002
5.280
5.427
5.222
5.427
60,782
+0.14(+2.68%)
Sep 12, 2002
5.379
5.379
5.248
5.285
45,538
+0.01(+0.20%)
Sep 11, 2002
5.170
5.327
5.107
5.274
97,746
+0.10(+2.03%)
Sep 10, 2002
5.190
5.243
5.054
5.170
612,203
+0.12(+2.28%)
Sep 09, 2002
5.044
5.128
4.960
5.054
42,109
-0.12(-2.23%)
Sep 06, 2002
4.996
5.196
4.996
5.170
68,022
+0.13(+2.60%)
Sep 05, 2002
5.311
5.316
4.970
5.038
97,175
-0.21(-4.00%)
Sep 04, 2002
5.154
5.248
5.012
5.248
43,521
+0.25(+4.93%)
Sep 03, 2002
5.122
5.122
4.986
5.002
57,352
-0.12(-2.36%)
Aug 30, 2002
5.316
5.316
5.118
5.122
44,205
-0.10(-1.91%)
Aug 29, 2002
5.243
5.332
5.170
5.222
58,305
+0.05(+1.02%)
Aug 28, 2002
5.130
5.243
4.986
5.170
48,587
+0.16(+3.14%)
Aug 27, 2002
5.238
5.248
4.991
5.012
36,202
-0.16(-3.05%)
Aug 26, 2002
5.248
5.248
5.117
5.170
90,479
+0.00(+0.00%)
Aug 23, 2002
5.327
5.353
5.149
5.170
183,489
-0.18(-3.43%)
Aug 22, 2002
5.274
5.379
5.248
5.353
42,871
-0.03(-0.49%)
Aug 21, 2002
5.432
5.432
5.248
5.379
213,975
+0.08(+1.49%)
Aug 20, 2002
5.306
5.348
5.301
5.301
51,064
+0.05(+1.00%)
Aug 16, 2002
4.907
5.248
4.855
5.248
466,726
+0.39(+8.11%)
Aug 15, 2002
5.904
5.910
4.671
4.855
731,633
-1.05(-17.78%)
Aug 14, 2002
5.962
6.062
5.826
5.904
176,058
-0.07(-1.23%)
Aug 13, 2002
6.093
6.219
5.978
5.978
134,139
-0.06(-0.96%)
Aug 12, 2002
6.041
6.072
5.973
6.035
48,206
-0.26(-4.17%)
Aug 07, 2002
6.188
6.319
6.167
6.298
1,009,859
+0.12(+1.87%)
Aug 06, 2002
6.083
6.182
6.046
6.182
60,972
+0.14(+2.26%)
Aug 05, 2002
6.041
6.167
6.041
6.046
5,169
-0.04(-0.69%)
Aug 02, 2002
6.865
6.954
6.088
6.088
29,533
-0.78(-11.38%)
Aug 01, 2002
6.796
6.901
6.665
6.869
5,716
+0.18(+2.66%)
Jul 31, 2002
6.815
6.922
6.665
6.692
47,063
-0.04(-0.55%)
Jul 30, 2002
6.838
6.917
6.707
6.728
48,206
-0.12(-1.76%)
Jul 29, 2002
6.812
7.043
6.812
6.849
44,014
+0.09(+1.32%)
Jul 26, 2002
6.928
6.949
6.377
6.760
26,103
-0.14(-1.98%)
Jul 25, 2002
6.083
6.917
5.941
6.896
42,553
+0.86(+14.26%)
Jul 24, 2002
6.140
6.140
5.689
6.035
178,535
-0.24(-3.85%)
Jul 23, 2002
6.602
6.602
5.700
6.277
112,608
-0.10(-1.56%)
Jul 22, 2002
6.686
6.686
6.293
6.377
23,436
+0.05(+0.83%)
Jul 19, 2002
6.901
6.959
6.298
6.324
26,675
-0.65(-9.26%)
Jul 17, 2002
7.190
7.190
6.943
6.970
79,836
-0.37(-5.01%)
Jul 12, 2002
7.767
7.767
7.295
7.337
72,786
-0.40(-5.22%)
Jul 11, 2002
8.392
8.392
7.531
7.741
67,832
-0.26(-3.22%)
Jul 10, 2002
8.465
8.555
7.993
7.998
160,434
-0.40(-4.81%)
Jul 09, 2002
8.560
8.560
8.402
8.402
41,156
-0.16(-1.84%)
Jul 08, 2002
8.922
8.922
8.560
8.560
23,626
-0.36(-4.06%)
Jul 05, 2002
8.922
8.922
8.665
8.922
15,052
+0.05(+0.59%)
Jul 04, 2002
8.817
8.922
8.712
8.870
26,675
+0.00(+0.00%)
Jul 03, 2002
8.817
8.922
8.712
8.870
26,675
+0.05(+0.54%)
Jul 02, 2002
9.221
9.347
8.822
8.822
67,832
-0.88(-9.09%)
Jul 01, 2002
9.211
9.730
9.148
9.704
118,706
+0.06(+0.65%)
Jun 28, 2002
9.631
9.840
9.158
9.641
178,154
-0.02(-0.16%)
Jun 27, 2002
8.675
9.788
8.584
9.657
98,890
+0.98(+11.31%)
Jun 26, 2002
8.381
8.828
8.381
8.675
143,476
-0.14(-1.61%)
Jun 25, 2002
8.922
9.410
8.812
8.817
110,894
+0.16(+1.82%)
Jun 21, 2002
8.392
8.518
8.313
8.660
53,351
+0.54(+6.59%)
Jun 20, 2002
8.193
8.465
8.004
8.124
28,771
-0.01(-0.13%)
Jun 19, 2002
8.135
8.266
8.004
8.135
44,586
+0.08(+1.04%)
Jun 18, 2002
7.773
8.135
7.773
8.051
17,339
+0.05(+0.59%)
Jun 17, 2002
7.767
8.004
7.767
8.004
67,641
+0.14(+1.80%)
Jun 14, 2002
7.615
7.920
7.505
7.862
27,437
-0.30(-3.67%)
Jun 12, 2002
8.127
8.224
8.030
8.161
153,765
-0.16(-1.88%)
Jun 11, 2002
8.187
8.423
8.187
8.318
52,969
+0.13(+1.59%)
Jun 10, 2002
8.135
8.324
8.135
8.187
31,629
-0.19(-2.26%)
Jun 07, 2002
8.534
8.534
8.277
8.376
44,205
-0.18(-2.09%)
Jun 06, 2002
8.534
8.765
8.534
8.555
53,541
+0.05(+0.62%)
Jun 05, 2002
8.927
9.027
8.376
8.502
80,788
-0.76(-8.22%)
May 31, 2002
9.242
9.368
9.221
9.263
237,602
-0.16(-1.67%)
May 28, 2002
9.447
9.546
9.421
9.421
99,842
-0.03(-0.28%)
May 27, 2002
9.237
9.515
9.237
9.447
68,213
+0.00(+0.00%)
May 24, 2002
9.237
9.515
9.237
9.447
68,213
+0.11(+1.18%)
May 23, 2002
9.499
9.526
9.158
9.337
44,776
-0.22(-2.25%)
May 22, 2002
9.562
9.578
9.473
9.552
9,717
-0.03(-0.27%)
May 21, 2002
9.578
9.631
9.505
9.578
111,465
-0.08(-0.82%)
May 20, 2002
9.715
9.730
9.562
9.657
136,045
-0.14(-1.44%)
May 17, 2002
9.670
9.814
9.625
9.798
287,714
+0.09(+0.91%)
May 16, 2002
9.657
9.736
9.631
9.709
137,760
+0.00(+0.00%)
May 15, 2002
9.644
9.814
9.484
9.709
90,696
+0.06(+0.60%)
May 14, 2002
9.442
9.762
9.431
9.652
206,925
+0.20(+2.17%)
May 13, 2002
9.494
9.494
9.211
9.447
49,349
+0.10(+1.12%)
May 10, 2002
9.657
9.683
9.184
9.342
221,978
+0.11(+1.25%)
May 09, 2002
9.704
9.704
9.227
9.227
198,732
-0.55(-5.58%)
May 08, 2002
9.709
9.788
9.195
9.772
56,780
+0.04(+0.38%)
May 07, 2002
10.28
10.37
9.552
9.736
66,688
-0.51(-4.97%)
May 06, 2002
10.44
10.57
10.23
10.24
24,579
-0.23(-2.16%)
May 03, 2002
10.37
10.50
10.23
10.47
88,791
+0.01(+0.05%)
May 02, 2002
10.37
10.65
10.23
10.46
91,458
+0.12(+1.17%)
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.