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
Quidelortho Corp
(NQ:
QDEL
)
39.97
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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
7.370
7.460
6.797
6.810
616,100
-0.69(-9.20%)
Apr 29, 2004
8.060
8.100
7.390
7.500
949,500
-0.57(-7.06%)
Apr 28, 2004
8.610
8.800
8.070
8.070
492,900
-0.69(-7.88%)
Apr 27, 2004
8.610
8.760
8.500
8.760
414,200
+0.23(+2.70%)
Apr 26, 2004
8.470
8.660
8.350
8.530
447,500
+0.03(+0.35%)
Apr 23, 2004
8.890
8.930
8.360
8.500
521,300
-0.16(-1.85%)
Apr 22, 2004
8.800
8.960
8.150
8.660
988,500
+0.30(+3.59%)
Apr 21, 2004
7.600
8.380
7.500
8.360
1,145,300
+0.84(+11.17%)
Apr 20, 2004
7.370
7.700
7.370
7.520
431,800
+0.17(+2.31%)
Apr 19, 2004
7.070
7.470
7.050
7.350
257,400
+0.27(+3.81%)
Apr 16, 2004
6.920
7.200
6.910
7.080
397,400
-0.04(-0.56%)
Apr 15, 2004
7.040
7.222
7.030
7.120
474,500
-0.20(-2.73%)
Apr 14, 2004
6.950
7.410
6.820
7.320
349,400
+0.14(+1.95%)
Apr 13, 2004
7.400
7.580
7.000
7.180
583,100
-0.11(-1.51%)
Apr 12, 2004
7.520
7.690
7.220
7.290
752,300
+0.07(+0.97%)
Apr 08, 2004
7.000
7.670
6.500
7.220
1,843,900
+0.29(+4.18%)
Apr 07, 2004
7.580
7.640
6.750
6.930
884,300
-0.57(-7.60%)
Apr 06, 2004
6.880
7.550
6.800
7.500
1,313,400
+0.51(+7.30%)
Apr 05, 2004
6.020
7.060
6.020
6.990
898,400
+0.82(+13.29%)
Apr 02, 2004
6.610
6.630
6.010
6.170
1,275,300
-0.24(-3.74%)
Apr 01, 2004
6.590
6.700
6.380
6.410
500,800
-0.18(-2.73%)
Mar 31, 2004
6.800
6.950
6.590
6.590
373,200
-0.23(-3.37%)
Mar 30, 2004
7.000
7.170
6.600
6.820
488,800
-0.20(-2.85%)
Mar 29, 2004
7.050
7.160
6.760
7.020
524,200
+0.13(+1.89%)
Mar 26, 2004
6.640
6.930
6.500
6.890
634,700
+0.34(+5.19%)
Mar 25, 2004
6.750
6.950
6.500
6.550
519,100
-0.25(-3.68%)
Mar 24, 2004
6.810
6.950
6.800
6.800
334,000
-0.05(-0.73%)
Mar 23, 2004
7.020
7.110
6.320
6.850
504,300
-0.20(-2.84%)
Mar 22, 2004
7.500
7.500
6.990
7.050
253,700
-0.45(-6.00%)
Mar 19, 2004
7.730
7.800
7.250
7.500
517,800
-0.10(-1.32%)
Mar 18, 2004
8.130
8.130
7.530
7.600
313,500
-0.33(-4.16%)
Mar 17, 2004
8.160
8.200
7.720
7.930
222,900
-0.02(-0.25%)
Mar 16, 2004
7.633
8.200
7.580
7.950
662,400
+0.24(+3.11%)
Mar 15, 2004
7.660
7.740
7.200
7.710
766,700
+0.18(+2.39%)
Mar 12, 2004
7.710
8.000
7.400
7.530
552,700
-0.30(-3.83%)
Mar 11, 2004
8.250
8.350
7.590
7.830
523,500
-0.42(-5.09%)
Mar 10, 2004
8.320
8.600
8.200
8.250
254,400
-0.08(-0.97%)
Mar 09, 2004
8.550
8.550
8.240
8.331
443,400
-0.17(-1.99%)
Mar 08, 2004
8.650
8.830
8.490
8.500
497,400
-0.22(-2.52%)
Mar 05, 2004
8.670
9.100
8.650
8.720
519,500
+0.02(+0.23%)
Mar 04, 2004
8.620
9.330
8.550
8.700
1,943,500
+0.12(+1.40%)
Mar 03, 2004
9.150
9.160
8.580
8.580
862,700
-0.74(-7.94%)
Mar 02, 2004
9.560
9.680
9.020
9.320
1,197,400
-0.36(-3.72%)
Mar 01, 2004
9.700
10.00
9.500
9.680
1,580,500
-0.61(-5.93%)
Feb 27, 2004
11.00
11.09
10.00
10.29
2,375,300
-1.79(-14.82%)
Feb 26, 2004
11.76
12.33
11.62
12.08
514,700
+0.39(+3.34%)
Feb 25, 2004
12.31
12.40
11.40
11.69
710,700
-0.21(-1.76%)
Feb 24, 2004
12.05
12.33
11.90
11.90
372,400
-0.44(-3.57%)
Feb 23, 2004
12.81
12.82
12.07
12.34
373,300
-0.48(-3.74%)
Feb 20, 2004
12.66
13.00
12.40
12.82
602,400
+0.16(+1.26%)
Feb 19, 2004
12.44
12.88
12.44
12.66
743,000
+0.37(+3.01%)
Feb 18, 2004
12.08
12.35
11.75
12.29
467,100
+0.31(+2.59%)
Feb 17, 2004
12.80
12.80
11.35
11.98
1,146,300
-0.48(-3.85%)
Feb 13, 2004
13.21
13.35
12.40
12.46
590,600
-0.43(-3.34%)
Feb 12, 2004
13.93
13.98
12.80
12.89
1,589,000
-0.16(-1.23%)
Feb 11, 2004
12.45
13.75
12.40
13.05
1,383,700
+0.64(+5.16%)
Feb 10, 2004
11.74
12.44
11.72
12.41
279,900
+0.61(+5.17%)
Feb 09, 2004
11.81
11.95
11.70
11.80
372,800
+0.00(+0.00%)
Feb 06, 2004
11.80
11.93
11.65
11.80
344,800
+0.11(+0.94%)
Feb 05, 2004
11.84
11.86
11.50
11.69
165,200
+0.04(+0.34%)
Feb 04, 2004
11.90
12.31
11.50
11.65
204,700
-0.41(-3.40%)
Feb 03, 2004
12.40
12.40
11.92
12.06
162,700
-0.14(-1.15%)
Feb 02, 2004
12.39
12.50
11.92
12.20
171,700
+0.08(+0.66%)
Jan 30, 2004
12.43
12.43
11.81
12.12
277,600
-0.25(-2.02%)
Jan 29, 2004
12.21
12.51
11.05
12.37
821,400
-0.05(-0.40%)
Jan 28, 2004
13.11
13.30
12.28
12.42
238,100
-0.79(-5.98%)
Jan 27, 2004
13.02
13.35
13.00
13.21
248,200
-0.12(-0.90%)
Jan 26, 2004
13.15
13.49
12.95
13.33
284,800
+0.34(+2.62%)
Jan 23, 2004
12.95
13.12
12.62
12.99
331,500
+0.23(+1.80%)
Jan 22, 2004
12.80
12.98
12.33
12.76
552,100
+0.17(+1.35%)
Jan 21, 2004
12.64
12.87
12.11
12.59
515,900
+0.04(+0.32%)
Jan 20, 2004
12.00
12.56
11.89
12.55
771,400
+0.68(+5.68%)
Jan 16, 2004
11.06
12.70
10.98
11.88
931,200
+0.78(+6.98%)
Jan 15, 2004
10.75
11.20
10.70
11.10
246,322
+0.10(+0.91%)
Jan 14, 2004
11.02
11.15
10.85
11.00
191,871
-0.18(-1.61%)
Jan 13, 2004
11.17
11.27
10.93
11.18
320,233
+0.02(+0.18%)
Jan 12, 2004
11.30
11.53
10.90
11.16
265,055
+0.08(+0.72%)
Jan 09, 2004
10.67
11.20
10.55
11.08
666,462
+0.60(+5.73%)
Jan 08, 2004
11.40
11.47
10.33
10.48
637,029
-0.94(-8.23%)
Jan 07, 2004
11.31
11.62
11.22
11.42
214,601
-0.16(-1.38%)
Jan 06, 2004
11.30
11.69
11.03
11.58
372,300
+0.51(+4.61%)
Jan 05, 2004
12.32
12.50
11.00
11.07
1,198,200
-1.03(-8.51%)
Jan 02, 2004
12.35
12.47
11.20
12.10
2,788,200
+1.33(+12.35%)
Dec 31, 2003
10.96
11.20
10.60
10.77
318,200
-0.33(-2.97%)
Dec 30, 2003
11.24
11.24
10.97
11.10
331,930
-0.17(-1.51%)
Dec 29, 2003
11.68
11.81
11.25
11.27
489,617
+0.30(+2.73%)
Dec 26, 2003
11.03
11.08
10.86
10.97
166,898
+0.18(+1.67%)
Dec 24, 2003
10.76
10.90
10.75
10.79
152,993
-0.06(-0.55%)
Dec 23, 2003
11.15
11.23
10.65
10.85
1,465,212
+0.51(+4.93%)
Dec 22, 2003
10.00
10.74
9.710
10.34
485,790
+0.44(+4.43%)
Dec 19, 2003
9.690
9.990
9.600
9.901
289,181
+0.15(+1.55%)
Dec 18, 2003
9.300
9.750
9.270
9.750
129,682
+0.20(+2.09%)
Dec 17, 2003
9.190
9.550
9.120
9.550
160,332
+0.35(+3.80%)
Dec 16, 2003
9.420
9.540
8.800
9.200
220,899
-0.32(-3.36%)
Dec 15, 2003
9.740
9.830
9.410
9.520
200,099
-0.03(-0.31%)
Dec 12, 2003
9.550
9.700
9.420
9.550
296,092
+0.00(+0.00%)
Dec 11, 2003
9.320
9.730
9.160
9.550
368,300
+0.48(+5.29%)
Dec 10, 2003
9.530
9.530
8.850
9.070
377,425
-0.44(-4.63%)
Dec 09, 2003
9.110
9.720
8.933
9.510
516,765
+0.41(+4.51%)
Dec 08, 2003
9.100
9.140
8.750
9.100
534,275
-0.16(-1.73%)
Dec 05, 2003
8.750
9.360
8.760
9.260
1,943,827
+0.51(+5.83%)
Dec 04, 2003
8.700
8.950
8.684
8.750
159,957
-0.08(-0.87%)
Dec 03, 2003
8.620
8.940
8.620
8.827
213,380
+0.19(+2.16%)
Dec 02, 2003
8.150
8.800
8.150
8.640
171,650
+0.15(+1.77%)
Dec 01, 2003
8.500
8.650
8.160
8.490
112,080
-0.10(-1.16%)
Nov 28, 2003
8.500
8.600
8.200
8.590
60,163
+0.13(+1.54%)
Nov 26, 2003
8.380
8.600
8.150
8.460
82,396
+0.19(+2.30%)
Nov 25, 2003
8.250
8.550
8.100
8.270
191,304
-0.03(-0.36%)
Nov 24, 2003
8.170
8.330
8.010
8.300
270,985
+0.46(+5.81%)
Nov 21, 2003
8.060
8.000
7.670
7.844
227,351
-0.22(-2.68%)
Nov 20, 2003
8.530
8.530
7.940
8.060
216,837
-0.39(-4.62%)
Nov 19, 2003
8.500
8.650
8.200
8.450
381,321
+0.05(+0.60%)
Nov 18, 2003
7.810
8.660
7.810
8.400
771,875
+0.70(+9.09%)
Nov 17, 2003
7.720
7.950
7.490
7.700
146,967
-0.05(-0.65%)
Nov 14, 2003
8.040
8.080
7.750
7.750
81,928
-0.25(-3.12%)
Nov 13, 2003
8.020
8.040
7.500
8.000
188,226
+0.10(+1.27%)
Nov 12, 2003
7.100
7.900
7.100
7.900
210,813
+0.65(+8.97%)
Nov 11, 2003
7.260
7.390
7.100
7.250
83,447
-0.09(-1.23%)
Nov 10, 2003
7.360
7.500
7.220
7.340
140,337
-0.07(-0.94%)
Nov 07, 2003
7.520
7.704
7.010
7.410
229,071
-0.32(-4.14%)
Nov 06, 2003
7.710
8.000
7.600
7.730
125,293
-0.02(-0.26%)
Nov 05, 2003
7.800
8.030
7.520
7.750
194,913
-0.09(-1.15%)
Nov 04, 2003
8.150
8.450
7.600
7.840
273,149
-0.51(-6.11%)
Nov 03, 2003
8.940
9.000
8.330
8.350
172,872
-0.75(-8.24%)
Oct 31, 2003
8.500
9.100
8.500
9.100
129,414
+0.63(+7.44%)
Oct 30, 2003
8.940
9.000
8.230
8.470
126,276
-0.47(-5.26%)
Oct 29, 2003
9.000
9.000
8.640
8.940
78,132
-0.01(-0.11%)
Oct 28, 2003
8.570
8.980
8.370
8.950
103,906
+0.03(+0.34%)
Oct 27, 2003
8.720
8.960
8.720
8.920
70,200
+0.18(+2.06%)
Oct 24, 2003
8.940
9.050
8.550
8.740
96,000
-0.20(-2.24%)
Oct 23, 2003
8.600
9.100
8.600
8.940
106,800
+0.26(+3.00%)
Oct 22, 2003
9.080
9.100
8.600
8.680
181,800
-0.41(-4.50%)
Oct 21, 2003
8.900
9.100
8.900
9.089
81,184
+0.15(+1.67%)
Oct 20, 2003
8.750
9.150
8.750
8.940
52,116
+0.25(+2.88%)
Oct 17, 2003
9.000
9.050
8.690
8.690
65,977
-0.42(-4.61%)
Oct 16, 2003
8.940
9.110
8.850
9.110
113,096
+0.17(+1.90%)
Oct 15, 2003
9.220
9.250
8.940
8.940
137,612
-0.19(-2.08%)
Oct 14, 2003
8.780
9.250
8.780
9.130
248,934
+0.13(+1.44%)
Oct 13, 2003
8.800
9.050
8.700
9.000
110,468
+0.18(+2.04%)
Oct 10, 2003
9.000
9.050
8.750
8.820
130,398
-0.18(-2.00%)
Oct 09, 2003
8.850
9.090
8.800
9.000
267,973
+0.06(+0.67%)
Oct 08, 2003
8.620
8.940
8.160
8.940
214,499
+0.36(+4.20%)
Oct 07, 2003
8.060
8.750
7.960
8.580
368,360
+0.43(+5.28%)
Oct 06, 2003
8.060
8.230
8.060
8.150
171,000
+0.00(+0.00%)
Oct 03, 2003
8.160
8.280
7.800
8.150
543,490
+0.13(+1.63%)
Oct 02, 2003
7.340
8.100
7.200
8.019
629,864
+0.71(+9.70%)
Oct 01, 2003
6.600
7.600
6.350
7.310
616,383
+0.63(+9.43%)
Sep 30, 2003
6.350
6.710
6.120
6.680
71,610
+0.46(+7.40%)
Sep 29, 2003
6.250
6.607
6.190
6.220
50,872
-0.19(-2.96%)
Sep 26, 2003
6.500
6.770
6.200
6.410
53,428
-0.07(-1.08%)
Sep 25, 2003
6.780
6.950
6.360
6.480
67,575
-0.19(-2.85%)
Sep 24, 2003
6.670
6.890
6.560
6.670
53,987
+0.00(+0.00%)
Sep 23, 2003
6.400
6.850
6.250
6.670
71,637
+0.27(+4.22%)
Sep 22, 2003
6.350
6.800
6.350
6.400
51,035
-0.11(-1.69%)
Sep 19, 2003
6.050
6.650
6.050
6.510
74,500
+0.23(+3.66%)
Sep 18, 2003
5.920
6.350
5.910
6.280
35,000
-0.02(-0.32%)
Sep 17, 2003
5.500
6.400
5.500
6.300
85,153
-0.09(-1.41%)
Sep 16, 2003
6.000
6.390
6.000
6.390
62,677
+0.27(+4.41%)
Sep 15, 2003
5.810
6.270
5.800
6.120
135,000
-0.02(-0.33%)
Sep 12, 2003
6.020
6.350
5.890
6.140
30,400
+0.04(+0.66%)
Sep 11, 2003
6.250
6.300
5.880
6.100
35,800
-0.01(-0.18%)
Sep 10, 2003
6.000
6.350
5.750
6.111
116,400
+0.06(+1.01%)
Sep 09, 2003
6.150
6.290
6.050
6.050
46,000
-0.15(-2.42%)
Sep 08, 2003
6.000
6.500
6.000
6.200
50,000
+0.13(+2.14%)
Sep 05, 2003
6.350
6.500
6.050
6.070
20,839
-0.33(-5.16%)
Sep 04, 2003
6.410
6.580
6.250
6.400
21,000
+0.00(+0.00%)
Sep 03, 2003
6.480
6.500
6.121
6.400
54,800
+0.10(+1.59%)
Sep 02, 2003
6.211
6.340
6.030
6.300
45,700
+0.00(+0.00%)
Aug 29, 2003
6.080
6.300
6.050
6.300
58,300
+0.21(+3.45%)
Aug 28, 2003
6.160
6.160
6.000
6.090
60,500
+0.00(+0.00%)
Aug 27, 2003
6.030
6.180
6.000
6.090
31,400
-0.07(-1.14%)
Aug 26, 2003
6.010
6.160
5.950
6.160
37,700
-0.03(-0.48%)
Aug 25, 2003
6.010
6.200
6.000
6.190
14,400
+0.08(+1.31%)
Aug 22, 2003
6.410
6.550
6.000
6.110
54,400
-0.37(-5.71%)
Aug 21, 2003
6.470
6.550
6.280
6.480
56,400
+0.03(+0.47%)
Aug 20, 2003
6.270
6.500
6.270
6.450
20,400
+0.05(+0.78%)
Aug 19, 2003
6.250
6.420
6.030
6.400
81,200
+0.25(+4.07%)
Aug 18, 2003
6.205
6.205
5.960
6.150
55,200
+0.03(+0.49%)
Aug 15, 2003
6.230
6.360
6.120
6.120
13,600
-0.13(-2.08%)
Aug 14, 2003
6.250
6.360
6.090
6.250
56,200
+0.14(+2.29%)
Aug 13, 2003
6.250
6.290
6.100
6.110
28,900
-0.06(-0.97%)
Aug 12, 2003
5.930
6.240
5.930
6.170
29,000
+0.12(+1.98%)
Aug 11, 2003
5.960
6.200
5.720
6.050
57,800
+0.20(+3.42%)
Aug 08, 2003
5.600
5.940
5.540
5.850
23,700
+0.19(+3.36%)
Aug 07, 2003
5.650
5.790
5.330
5.660
44,700
+0.00(+0.00%)
Aug 06, 2003
5.910
5.920
5.250
5.660
95,300
-0.34(-5.67%)
Aug 05, 2003
6.110
6.400
5.930
6.000
84,400
-0.23(-3.69%)
Aug 04, 2003
6.460
6.460
6.140
6.230
53,200
-0.26(-4.01%)
Aug 01, 2003
6.780
6.570
6.250
6.490
18,574
-0.29(-4.28%)
Jul 31, 2003
6.900
6.950
6.300
6.780
117,400
-0.02(-0.29%)
Jul 30, 2003
6.940
6.950
6.770
6.800
25,600
-0.12(-1.73%)
Jul 29, 2003
7.000
7.000
6.800
6.920
28,700
-0.03(-0.43%)
Jul 28, 2003
6.500
6.970
6.500
6.950
57,700
+0.21(+3.12%)
Jul 25, 2003
6.680
6.820
6.300
6.740
67,400
+0.22(+3.37%)
Jul 24, 2003
6.460
6.920
6.460
6.520
43,900
-0.19(-2.83%)
Jul 23, 2003
6.645
6.930
6.420
6.710
44,500
-0.02(-0.30%)
Jul 22, 2003
6.500
6.750
6.310
6.730
37,600
+0.23(+3.54%)
Jul 21, 2003
6.470
6.550
6.000
6.500
48,700
+0.01(+0.15%)
Jul 18, 2003
6.310
6.560
6.310
6.490
16,100
-0.08(-1.22%)
Jul 17, 2003
6.480
6.750
6.210
6.570
91,600
-0.11(-1.66%)
Jul 16, 2003
6.350
6.900
6.290
6.681
84,100
-0.08(-1.17%)
Jul 15, 2003
6.900
7.200
6.610
6.760
42,400
-0.14(-2.03%)
Jul 14, 2003
7.630
7.630
6.800
6.900
108,700
-0.05(-0.72%)
Jul 11, 2003
6.160
7.000
6.160
6.950
263,000
+0.71(+11.29%)
Jul 10, 2003
6.240
6.340
6.110
6.245
41,100
+0.05(+0.87%)
Jul 09, 2003
6.340
6.350
6.110
6.191
75,300
-0.10(-1.57%)
Jul 08, 2003
5.860
6.290
5.860
6.290
27,800
+0.13(+2.11%)
Jul 07, 2003
6.240
6.240
5.880
6.160
47,100
+0.15(+2.50%)
Jul 03, 2003
6.180
6.240
6.000
6.010
20,300
-0.18(-2.91%)
Jul 02, 2003
6.090
6.250
5.950
6.190
52,100
+0.09(+1.48%)
Jul 01, 2003
6.250
6.250
5.840
6.100
70,200
-0.12(-1.93%)
Jun 30, 2003
6.090
6.240
5.810
6.220
127,064
+0.32(+5.42%)
Jun 27, 2003
5.910
6.130
5.800
5.900
35,100
-0.20(-3.28%)
Jun 26, 2003
5.940
6.100
5.610
6.100
122,600
+0.31(+5.35%)
Jun 25, 2003
5.655
5.950
5.620
5.790
53,600
+0.01(+0.17%)
Jun 24, 2003
5.820
5.820
5.510
5.780
23,400
+0.13(+2.30%)
Jun 23, 2003
5.850
5.900
5.500
5.650
46,900
-0.26(-4.40%)
Jun 20, 2003
5.620
5.950
5.620
5.910
32,900
+0.11(+1.90%)
Jun 19, 2003
5.820
5.950
5.740
5.800
25,000
-0.12(-2.03%)
Jun 18, 2003
5.670
6.000
5.670
5.920
87,100
-0.06(-1.00%)
Jun 17, 2003
5.910
6.040
5.900
5.980
25,300
-0.07(-1.16%)
Jun 16, 2003
5.850
6.090
5.850
6.050
63,000
+0.16(+2.72%)
Jun 13, 2003
5.890
5.970
5.510
5.890
88,200
-0.06(-0.93%)
Jun 12, 2003
5.980
6.120
5.790
5.945
97,900
-0.17(-2.86%)
Jun 11, 2003
6.050
6.170
5.950
6.120
88,900
+0.02(+0.33%)
Jun 10, 2003
6.120
6.170
6.000
6.100
60,200
+0.05(+0.83%)
Jun 09, 2003
5.900
6.400
5.860
6.050
90,200
+0.10(+1.68%)
Jun 06, 2003
6.000
6.100
5.770
5.950
138,700
+0.15(+2.59%)
Jun 05, 2003
5.820
6.070
5.760
5.800
86,200
-0.03(-0.43%)
Jun 04, 2003
6.010
6.010
5.760
5.825
80,200
-0.17(-2.75%)
Jun 03, 2003
5.900
6.030
5.750
5.990
313,100
+0.03(+0.50%)
Jun 02, 2003
6.250
6.350
5.880
5.960
119,600
-0.29(-4.64%)
May 30, 2003
5.910
6.400
5.750
6.250
111,000
+0.35(+5.93%)
May 29, 2003
5.800
5.950
5.500
5.900
88,400
+0.16(+2.79%)
May 28, 2003
5.780
5.880
5.200
5.740
113,700
-0.05(-0.86%)
May 27, 2003
5.270
5.790
5.270
5.790
63,600
+0.32(+5.85%)
May 23, 2003
5.340
5.580
5.200
5.470
54,800
+0.09(+1.67%)
May 22, 2003
5.430
5.460
5.180
5.380
19,900
-0.07(-1.28%)
May 21, 2003
5.340
5.550
5.100
5.450
50,200
+0.11(+2.06%)
May 20, 2003
5.550
5.550
5.050
5.340
135,700
-0.18(-3.26%)
May 19, 2003
5.800
5.810
5.400
5.520
51,100
-0.19(-3.33%)
May 16, 2003
5.610
6.000
5.500
5.710
160,800
-0.20(-3.38%)
May 15, 2003
5.710
5.970
5.710
5.910
59,700
+0.19(+3.32%)
May 14, 2003
5.910
6.000
5.720
5.720
49,100
-0.23(-3.87%)
May 13, 2003
5.790
6.100
5.790
5.950
138,700
-0.02(-0.34%)
May 12, 2003
6.250
6.250
5.700
5.970
260,800
-0.04(-0.67%)
May 09, 2003
5.750
6.010
5.520
6.010
155,500
+0.27(+4.70%)
May 08, 2003
5.440
5.750
5.290
5.740
58,000
-0.16(-2.71%)
May 07, 2003
5.850
5.970
4.890
5.900
181,000
+0.25(+4.42%)
May 06, 2003
6.100
6.210
5.600
5.650
149,000
-0.40(-6.60%)
May 05, 2003
5.900
6.210
5.710
6.049
331,100
+0.13(+2.18%)
May 02, 2003
5.250
5.920
5.170
5.920
150,700
+0.72(+13.85%)
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.