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
Brown-Forman
(NY:
BF-B
)
45.76
-0.56 (-1.21%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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
10.05
10.10
9.954
9.997
467,343
-0.03(-0.26%)
Apr 29, 2004
10.05
10.10
9.982
10.02
493,593
+0.01(+0.08%)
Apr 28, 2004
10.27
10.27
9.973
10.01
708,281
-0.27(-2.61%)
Apr 27, 2004
10.28
10.35
10.20
10.28
393,281
+0.03(+0.31%)
Apr 26, 2004
10.31
10.31
10.19
10.25
325,781
-0.06(-0.56%)
Apr 23, 2004
10.34
10.34
10.22
10.31
430,312
-0.07(-0.68%)
Apr 22, 2004
10.21
10.41
10.14
10.38
650,156
+0.17(+1.69%)
Apr 21, 2004
10.13
10.21
10.07
10.21
643,125
+0.04(+0.36%)
Apr 20, 2004
10.26
10.27
10.17
10.17
410,156
-0.10(-0.96%)
Apr 19, 2004
10.28
10.30
10.21
10.27
525,468
-0.02(-0.15%)
Apr 16, 2004
10.35
10.35
10.26
10.28
770,625
+0.11(+1.07%)
Apr 15, 2004
10.23
10.23
10.11
10.17
414,843
-0.06(-0.54%)
Apr 14, 2004
10.26
10.30
10.16
10.23
384,843
-0.05(-0.52%)
Apr 13, 2004
10.39
10.39
10.25
10.28
483,750
-0.09(-0.82%)
Apr 12, 2004
10.39
10.41
10.34
10.37
246,562
+0.01(+0.10%)
Apr 08, 2004
10.42
10.46
10.34
10.36
491,718
-0.05(-0.47%)
Apr 07, 2004
10.40
10.48
10.38
10.41
757,031
-0.00(-0.04%)
Apr 06, 2004
10.31
10.43
10.25
10.41
722,812
+0.08(+0.81%)
Apr 05, 2004
10.35
10.36
10.24
10.33
505,781
+0.01(+0.08%)
Apr 02, 2004
10.37
10.50
10.23
10.32
1,049,062
-0.02(-0.19%)
Apr 01, 2004
10.20
10.36
10.19
10.34
897,187
+0.17(+1.68%)
Mar 31, 2004
10.19
10.21
10.06
10.17
732,656
-0.04(-0.40%)
Mar 30, 2004
10.12
10.22
10.07
10.21
542,812
+0.12(+1.16%)
Mar 29, 2004
9.856
10.09
9.820
10.09
843,281
+0.23(+2.34%)
Mar 26, 2004
9.882
9.933
9.796
9.860
416,718
-0.04(-0.43%)
Mar 25, 2004
9.961
9.963
9.811
9.903
426,562
-0.01(-0.15%)
Mar 24, 2004
9.856
10.04
9.837
9.918
929,531
+0.04(+0.37%)
Mar 23, 2004
9.888
9.939
9.813
9.882
581,250
-0.02(-0.17%)
Mar 22, 2004
9.963
9.963
9.841
9.899
587,812
-0.06(-0.58%)
Mar 19, 2004
9.995
10.08
9.956
9.956
570,937
-0.09(-0.91%)
Mar 18, 2004
10.08
10.12
9.975
10.05
452,812
-0.06(-0.59%)
Mar 17, 2004
10.03
10.13
10.01
10.11
274,687
+0.11(+1.09%)
Mar 16, 2004
9.909
10.05
9.888
9.999
901,406
+0.11(+1.12%)
Mar 15, 2004
10.05
10.05
9.801
9.888
1,128,750
-0.17(-1.70%)
Mar 12, 2004
10.11
10.11
9.869
10.06
712,500
-0.06(-0.63%)
Mar 11, 2004
10.19
10.27
10.10
10.12
739,687
-0.10(-1.00%)
Mar 10, 2004
10.28
10.40
10.23
10.23
726,562
-0.06(-0.56%)
Mar 09, 2004
10.31
10.36
10.25
10.28
536,718
-0.03(-0.25%)
Mar 08, 2004
10.40
10.41
10.29
10.31
498,750
-0.08(-0.78%)
Mar 05, 2004
10.38
10.45
10.35
10.39
715,781
+0.01(+0.10%)
Mar 04, 2004
10.42
10.45
10.38
10.38
589,687
-0.07(-0.69%)
Mar 03, 2004
10.51
10.51
10.39
10.45
744,375
-0.10(-0.93%)
Mar 02, 2004
10.64
10.64
10.50
10.55
671,718
-0.11(-1.00%)
Mar 01, 2004
10.45
10.67
10.45
10.66
766,875
+0.23(+2.23%)
Feb 27, 2004
10.38
10.50
10.36
10.42
630,468
+0.08(+0.74%)
Feb 26, 2004
10.39
10.43
10.31
10.35
816,562
-0.04(-0.39%)
Feb 25, 2004
10.44
10.44
10.32
10.39
633,281
-0.06(-0.53%)
Feb 24, 2004
10.42
10.47
10.35
10.44
858,750
+0.03(+0.27%)
Feb 23, 2004
10.30
10.47
10.26
10.41
623,906
+0.13(+1.29%)
Feb 20, 2004
10.33
10.37
10.28
10.28
589,687
+0.02(+0.17%)
Feb 19, 2004
10.21
10.35
10.21
10.27
609,843
+0.00(+0.04%)
Feb 18, 2004
10.18
10.31
10.15
10.26
965,625
+0.09(+0.84%)
Feb 17, 2004
10.06
10.18
10.06
10.18
694,218
+0.16(+1.64%)
Feb 13, 2004
10.04
10.07
9.929
10.01
397,968
-0.03(-0.26%)
Feb 12, 2004
10.11
10.13
10.04
10.04
370,312
-0.09(-0.91%)
Feb 11, 2004
10.04
10.13
9.963
10.13
628,593
+0.05(+0.47%)
Feb 10, 2004
10.06
10.12
10.03
10.08
517,031
+0.02(+0.19%)
Feb 09, 2004
10.19
10.20
10.05
10.06
455,625
-0.15(-1.48%)
Feb 06, 2004
10.10
10.22
10.09
10.21
743,437
+0.12(+1.23%)
Feb 05, 2004
9.982
10.15
9.937
10.09
705,000
+0.12(+1.20%)
Feb 04, 2004
9.995
10.04
9.939
9.971
717,656
-0.01(-0.13%)
Feb 03, 2004
10.02
10.07
9.971
9.984
885,937
-0.04(-0.40%)
Feb 02, 2004
9.971
10.08
9.958
10.02
760,781
+0.06(+0.60%)
Jan 30, 2004
10.15
10.15
9.941
9.965
807,656
-0.21(-2.08%)
Jan 29, 2004
10.10
10.18
10.06
10.18
645,000
+0.10(+1.04%)
Jan 28, 2004
10.19
10.20
10.03
10.07
631,406
-0.08(-0.82%)
Jan 27, 2004
10.20
10.22
10.14
10.15
534,375
-0.04(-0.44%)
Jan 26, 2004
10.18
10.22
10.10
10.20
443,437
+0.03(+0.34%)
Jan 23, 2004
10.09
10.21
10.07
10.17
673,125
+0.10(+0.97%)
Jan 22, 2004
10.07
10.11
9.995
10.07
636,093
+0.02(+0.23%)
Jan 21, 2004
10.06
10.09
10.01
10.04
707,343
+5.02(+99.81%)
Jan 20, 2004
5.011
5.035
5.005
5.027
871,875
+0.01(+0.28%)
Jan 16, 2004
5.024
5.037
4.997
5.013
648,750
-0.00(-0.01%)
Jan 15, 2004
5.017
5.021
4.986
5.013
1,007,812
-0.00(-0.07%)
Jan 14, 2004
4.990
5.026
4.982
5.017
901,875
+0.03(+0.53%)
Jan 13, 2004
4.996
5.016
4.963
4.990
1,099,687
-0.01(-0.11%)
Jan 12, 2004
4.961
5.011
4.961
4.996
1,446,562
+0.02(+0.43%)
Jan 09, 2004
4.981
4.990
4.949
4.974
856,875
+0.01(+0.18%)
Jan 08, 2004
4.974
4.989
4.929
4.965
1,036,875
-0.01(-0.21%)
Jan 07, 2004
4.968
4.986
4.953
4.976
714,375
+0.00(+0.02%)
Jan 06, 2004
4.997
4.998
4.956
4.975
767,812
-0.02(-0.45%)
Jan 05, 2004
4.971
5.010
4.965
4.997
1,215,000
+0.03(+0.64%)
Jan 02, 2004
4.987
5.000
4.946
4.965
811,875
-0.02(-0.37%)
Dec 31, 2003
4.987
4.987
4.943
4.984
893,437
+0.00(+0.10%)
Dec 30, 2003
4.981
4.992
4.964
4.979
677,812
-0.00(-0.04%)
Dec 29, 2003
4.974
4.994
4.925
4.981
1,073,437
+0.01(+0.14%)
Dec 26, 2003
4.965
4.981
4.962
4.974
253,125
+0.02(+0.34%)
Dec 24, 2003
4.966
4.966
4.922
4.957
492,187
-0.01(-0.11%)
Dec 23, 2003
4.972
4.979
4.923
4.963
760,312
+0.00(+0.05%)
Dec 22, 2003
4.925
4.961
4.925
4.960
802,500
+0.03(+0.59%)
Dec 19, 2003
4.971
4.987
4.887
4.931
1,479,375
-0.02(-0.48%)
Dec 18, 2003
4.952
4.974
4.917
4.955
1,109,062
+0.01(+0.15%)
Dec 17, 2003
4.985
4.989
4.922
4.947
1,035,937
-0.04(-0.88%)
Dec 16, 2003
5.025
5.025
4.982
4.991
932,812
-0.03(-0.67%)
Dec 15, 2003
5.031
5.062
5.005
5.025
960,000
+0.04(+0.77%)
Dec 12, 2003
4.944
4.980
4.931
4.986
2,570,625
+0.05(+1.04%)
Dec 11, 2003
4.910
4.947
4.910
4.935
969,375
+0.04(+0.72%)
Dec 10, 2003
4.909
4.943
4.889
4.900
1,025,625
-0.03(-0.56%)
Dec 09, 2003
4.931
4.945
4.914
4.927
719,062
+0.01(+0.15%)
Dec 08, 2003
4.929
4.933
4.913
4.920
1,209,375
+0.01(+0.12%)
Dec 05, 2003
4.907
4.927
4.907
4.914
724,687
-0.01(-0.25%)
Dec 04, 2003
4.938
4.943
4.910
4.926
998,437
-0.02(-0.45%)
Dec 03, 2003
4.926
4.969
4.926
4.949
600,000
+0.01(+0.13%)
Dec 02, 2003
4.933
4.945
4.921
4.942
1,653,750
+0.00(+0.02%)
Dec 01, 2003
4.894
4.936
4.894
4.941
870,937
+0.05(+0.99%)
Nov 28, 2003
4.853
4.920
4.849
4.893
613,125
+0.04(+0.88%)
Nov 26, 2003
4.907
4.907
4.801
4.850
1,446,562
-0.11(-2.13%)
Nov 25, 2003
4.725
4.991
4.718
4.956
2,246,250
+0.21(+4.38%)
Nov 24, 2003
4.612
4.751
4.613
4.748
674,062
+0.14(+2.94%)
Nov 21, 2003
4.556
4.641
4.587
4.612
670,312
+0.06(+1.23%)
Nov 20, 2003
4.589
4.589
4.551
4.556
473,437
-0.05(-1.00%)
Nov 19, 2003
4.593
4.610
4.593
4.602
431,250
+0.01(+0.21%)
Nov 18, 2003
4.605
4.614
4.590
4.593
575,625
-0.02(-0.35%)
Nov 17, 2003
4.599
4.612
4.579
4.609
421,875
+0.01(+0.16%)
Nov 14, 2003
4.623
4.641
4.583
4.601
418,125
-0.03(-0.55%)
Nov 13, 2003
4.582
4.626
4.582
4.627
525,937
+0.02(+0.52%)
Nov 12, 2003
4.571
4.609
4.552
4.603
448,125
+0.03(+0.58%)
Nov 11, 2003
4.554
4.576
4.544
4.576
479,062
+0.03(+0.68%)
Nov 10, 2003
4.571
4.590
4.534
4.545
607,500
-0.02(-0.34%)
Nov 07, 2003
4.562
4.600
4.555
4.561
1,519,687
+0.01(+0.26%)
Nov 06, 2003
4.520
4.554
4.492
4.549
414,375
+0.02(+0.48%)
Nov 05, 2003
4.523
4.535
4.486
4.527
723,750
+0.00(+0.04%)
Nov 04, 2003
4.492
4.531
4.492
4.525
658,125
+0.02(+0.53%)
Nov 03, 2003
4.502
4.532
4.482
4.501
928,125
+0.00(+0.02%)
Oct 31, 2003
4.513
4.542
4.498
4.500
1,083,750
-0.01(-0.32%)
Oct 30, 2003
4.524
4.528
4.501
4.515
553,125
-0.00(-0.04%)
Oct 29, 2003
4.559
4.559
4.499
4.516
801,562
-0.04(-0.95%)
Oct 28, 2003
4.512
4.559
4.500
4.559
655,312
+0.04(+0.81%)
Oct 27, 2003
4.520
4.542
4.505
4.523
1,190,625
-0.00(-0.06%)
Oct 24, 2003
4.517
4.535
4.480
4.525
504,375
-0.00(-0.04%)
Oct 23, 2003
4.488
4.527
4.459
4.527
855,937
+0.04(+0.95%)
Oct 22, 2003
4.485
4.502
4.451
4.484
584,062
-0.00(-0.01%)
Oct 21, 2003
4.490
4.520
4.476
4.485
631,875
-0.01(-0.18%)
Oct 20, 2003
4.488
4.493
4.436
4.493
962,812
+0.01(+0.20%)
Oct 17, 2003
4.518
4.518
4.468
4.484
627,187
-0.03(-0.67%)
Oct 16, 2003
4.478
4.512
4.465
4.514
676,875
+0.04(+0.87%)
Oct 15, 2003
4.496
4.504
4.453
4.475
712,500
-0.01(-0.23%)
Oct 14, 2003
4.520
4.520
4.445
4.485
884,062
-0.03(-0.73%)
Oct 13, 2003
4.483
4.524
4.482
4.518
527,812
+0.04(+0.94%)
Oct 10, 2003
4.467
4.483
4.451
4.476
1,999,687
+0.00(+0.10%)
Oct 09, 2003
4.405
4.495
4.405
4.472
1,192,500
+0.08(+1.82%)
Oct 08, 2003
4.435
4.435
4.391
4.392
640,312
-0.04(-0.84%)
Oct 07, 2003
4.340
4.428
4.340
4.429
1,697,812
+0.08(+1.93%)
Oct 06, 2003
4.287
4.347
4.287
4.346
727,500
+0.06(+1.29%)
Oct 03, 2003
4.309
4.310
4.294
4.290
1,114,687
+0.00(+0.11%)
Oct 02, 2003
4.288
4.298
4.276
4.285
487,500
-0.01(-0.31%)
Oct 01, 2003
4.214
4.300
4.214
4.299
1,605,937
+0.08(+1.87%)
Sep 30, 2003
4.261
4.264
4.199
4.220
1,412,812
-0.05(-1.09%)
Sep 29, 2003
4.254
4.270
4.246
4.266
662,812
+0.01(+0.19%)
Sep 26, 2003
4.243
4.269
4.232
4.258
934,687
+0.01(+0.18%)
Sep 25, 2003
4.290
4.299
4.253
4.251
706,875
-0.03(-0.81%)
Sep 24, 2003
4.305
4.306
4.255
4.285
760,312
-0.03(-0.74%)
Sep 23, 2003
4.313
4.329
4.293
4.317
533,437
+0.01(+0.12%)
Sep 22, 2003
4.303
4.317
4.285
4.312
780,000
+0.01(+0.19%)
Sep 19, 2003
4.296
4.309
4.284
4.304
956,250
+0.01(+0.19%)
Sep 18, 2003
4.261
4.297
4.261
4.296
895,312
+0.04(+0.97%)
Sep 17, 2003
4.288
4.288
4.255
4.255
772,500
-0.04(-1.02%)
Sep 16, 2003
4.285
4.299
4.271
4.299
740,625
+0.01(+0.31%)
Sep 15, 2003
4.237
4.295
4.229
4.285
778,125
+0.05(+1.07%)
Sep 12, 2003
4.228
4.251
4.204
4.240
913,125
+0.01(+0.29%)
Sep 11, 2003
4.240
4.240
4.212
4.228
1,820,625
+0.01(+0.34%)
Sep 10, 2003
4.220
4.239
4.203
4.213
1,232,812
-0.01(-0.15%)
Sep 09, 2003
4.247
4.249
4.187
4.220
6,516,562
-0.04(-0.84%)
Sep 08, 2003
4.267
4.276
4.229
4.255
781,875
-0.01(-0.35%)
Sep 05, 2003
4.275
4.277
4.239
4.270
652,500
-0.00(-0.04%)
Sep 04, 2003
4.304
4.312
4.261
4.272
970,312
-0.03(-0.58%)
Sep 03, 2003
4.323
4.341
4.285
4.297
1,450,312
-0.03(-0.73%)
Sep 02, 2003
4.210
4.330
4.201
4.329
1,335,000
+0.11(+2.68%)
Aug 29, 2003
4.205
4.226
4.181
4.215
841,875
-0.01(-0.33%)
Aug 28, 2003
4.200
4.234
4.155
4.229
577,500
+0.03(+0.83%)
Aug 27, 2003
4.195
4.201
4.162
4.195
721,875
-0.00(-0.11%)
Aug 26, 2003
4.187
4.204
4.152
4.199
966,562
+0.01(+0.23%)
Aug 25, 2003
4.172
4.197
4.168
4.190
521,250
+0.02(+0.43%)
Aug 22, 2003
4.216
4.220
4.167
4.172
651,562
-0.05(-1.14%)
Aug 21, 2003
4.204
4.240
4.189
4.220
680,625
+0.02(+0.37%)
Aug 20, 2003
4.205
4.219
4.189
4.204
868,125
-0.00(-0.09%)
Aug 19, 2003
4.192
4.222
4.187
4.208
829,687
+0.01(+0.25%)
Aug 18, 2003
4.213
4.227
4.189
4.197
467,812
-0.02(-0.44%)
Aug 15, 2003
4.200
4.216
4.161
4.216
490,312
+0.02(+0.53%)
Aug 14, 2003
4.168
4.200
4.154
4.194
835,312
+0.03(+0.74%)
Aug 13, 2003
4.219
4.221
4.141
4.163
1,271,250
-0.06(-1.33%)
Aug 12, 2003
4.212
4.219
4.184
4.219
864,375
+0.01(+0.15%)
Aug 11, 2003
4.205
4.216
4.187
4.212
988,125
+0.01(+0.17%)
Aug 08, 2003
4.157
4.230
4.142
4.205
1,039,687
+0.05(+1.15%)
Aug 07, 2003
4.141
4.174
4.130
4.157
969,375
+0.02(+0.52%)
Aug 06, 2003
4.101
4.162
4.096
4.136
848,437
+0.02(+0.60%)
Aug 05, 2003
4.152
4.153
4.104
4.111
827,812
-0.04(-0.98%)
Aug 04, 2003
4.128
4.165
4.080
4.152
951,562
+0.02(+0.57%)
Aug 01, 2003
4.147
4.165
4.118
4.129
1,160,625
-0.03(-0.63%)
Jul 31, 2003
4.200
4.253
4.155
4.155
1,211,250
-0.04(-0.89%)
Jul 30, 2003
4.197
4.202
4.168
4.192
738,750
+0.00(+0.06%)
Jul 29, 2003
4.223
4.237
4.173
4.189
1,126,875
-0.03(-0.80%)
Jul 28, 2003
4.230
4.240
4.182
4.223
1,043,437
-0.01(-0.29%)
Jul 25, 2003
4.176
4.235
4.136
4.235
838,125
+0.05(+1.22%)
Jul 24, 2003
4.184
4.251
4.169
4.184
749,062
-0.01(-0.14%)
Jul 23, 2003
4.181
4.197
4.141
4.190
681,562
+0.01(+0.18%)
Jul 22, 2003
4.155
4.218
4.129
4.182
730,312
+0.03(+0.78%)
Jul 21, 2003
4.155
4.163
4.129
4.150
544,687
-0.02(-0.40%)
Jul 18, 2003
4.157
4.177
4.131
4.166
1,093,125
+0.00(+0.09%)
Jul 17, 2003
4.197
4.225
4.147
4.163
979,687
-0.03(-0.64%)
Jul 16, 2003
4.179
4.243
4.166
4.189
1,291,875
+0.02(+0.38%)
Jul 15, 2003
4.181
4.203
4.152
4.173
890,625
+0.00(+0.08%)
Jul 14, 2003
4.240
4.240
4.160
4.170
1,352,812
-0.06(-1.51%)
Jul 11, 2003
4.261
4.272
4.214
4.234
1,153,125
-0.04(-0.89%)
Jul 10, 2003
4.256
4.272
4.171
4.272
2,357,812
+0.02(+0.38%)
Jul 09, 2003
4.328
4.329
4.246
4.256
1,637,812
-0.08(-1.88%)
Jul 08, 2003
4.355
4.355
4.305
4.338
732,187
-0.03(-0.57%)
Jul 07, 2003
4.329
4.405
4.328
4.363
1,197,187
+0.04(+0.90%)
Jul 03, 2003
4.368
4.369
4.296
4.324
863,437
-0.02(-0.41%)
Jul 02, 2003
4.265
4.341
4.261
4.341
1,670,625
+0.07(+1.70%)
Jul 01, 2003
4.187
4.269
4.130
4.269
1,980,000
+0.08(+1.81%)
Jun 30, 2003
4.192
4.223
4.173
4.193
1,633,125
+0.01(+0.28%)
Jun 27, 2003
4.187
4.196
4.156
4.181
1,173,750
-0.01(-0.23%)
Jun 26, 2003
4.160
4.199
4.145
4.191
1,214,062
+0.01(+0.34%)
Jun 25, 2003
4.231
4.239
4.171
4.177
1,442,812
-0.06(-1.42%)
Jun 24, 2003
4.206
4.261
4.206
4.237
1,006,875
+0.03(+0.74%)
Jun 23, 2003
4.253
4.253
4.185
4.206
1,288,125
-0.04(-0.94%)
Jun 20, 2003
4.293
4.316
4.241
4.246
1,441,875
-0.03(-0.67%)
Jun 19, 2003
4.396
4.400
4.256
4.275
1,652,812
-0.12(-2.75%)
Jun 18, 2003
4.336
4.419
4.302
4.396
1,386,562
+0.06(+1.45%)
Jun 17, 2003
4.336
4.347
4.301
4.333
1,351,875
-0.01(-0.20%)
Jun 16, 2003
4.285
4.347
4.272
4.341
2,012,812
+0.07(+1.57%)
Jun 13, 2003
4.224
4.275
4.224
4.274
771,562
+0.06(+1.38%)
Jun 12, 2003
4.253
4.253
4.179
4.216
2,185,312
-0.03(-0.67%)
Jun 11, 2003
4.227
4.255
4.219
4.244
1,065,000
+0.02(+0.44%)
Jun 10, 2003
4.256
4.259
4.201
4.226
1,260,937
-0.03(-0.74%)
Jun 09, 2003
4.245
4.267
4.243
4.257
946,875
+0.02(+0.39%)
Jun 06, 2003
4.240
4.265
4.228
4.241
1,248,750
+0.01(+0.14%)
Jun 05, 2003
4.222
4.235
4.199
4.235
724,687
-0.01(-0.25%)
Jun 04, 2003
4.192
4.254
4.192
4.245
705,000
+0.05(+1.28%)
Jun 03, 2003
4.224
4.228
4.176
4.191
1,215,000
-0.05(-1.17%)
Jun 02, 2003
4.219
4.262
4.195
4.241
863,437
+0.04(+0.84%)
May 30, 2003
4.186
4.254
4.168
4.206
2,430,000
+0.02(+0.48%)
May 29, 2003
4.131
4.197
4.131
4.186
1,119,375
+0.05(+1.16%)
May 28, 2003
4.139
4.160
4.125
4.138
1,093,125
-0.00(-0.04%)
May 27, 2003
4.078
4.148
4.075
4.139
1,427,812
+0.06(+1.52%)
May 23, 2003
4.062
4.098
4.056
4.077
1,154,062
+0.01(+0.37%)
May 22, 2003
4.035
4.088
4.021
4.062
1,183,125
+0.03(+0.85%)
May 21, 2003
4.037
4.040
4.005
4.028
1,030,312
-0.01(-0.33%)
May 20, 2003
4.032
4.063
4.019
4.042
1,209,375
+0.00(+0.09%)
May 19, 2003
4.048
4.057
4.032
4.038
1,271,250
-0.01(-0.18%)
May 16, 2003
4.099
4.122
4.045
4.045
1,505,625
-0.05(-1.30%)
May 15, 2003
4.080
4.109
4.061
4.099
949,687
+0.02(+0.52%)
May 14, 2003
4.125
4.128
4.073
4.077
1,005,937
-0.04(-0.97%)
May 13, 2003
4.133
4.158
4.109
4.117
928,125
-0.02(-0.39%)
May 12, 2003
4.112
4.155
4.099
4.133
975,000
+0.02(+0.40%)
May 09, 2003
4.069
4.147
4.054
4.117
934,687
+0.05(+1.23%)
May 08, 2003
4.101
4.101
4.051
4.067
1,274,062
-0.01(-0.20%)
May 07, 2003
4.083
4.101
4.060
4.075
1,128,750
-0.00(-0.07%)
May 06, 2003
4.056
4.107
4.035
4.077
1,938,750
+0.02(+0.38%)
May 05, 2003
4.115
4.118
4.062
4.062
1,286,250
-0.06(-1.41%)
May 02, 2003
4.121
4.141
4.106
4.120
1,098,750
-0.01(-0.21%)
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.