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
Molson Coors Brewing
(NY:
TAP
)
53.72
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 23, 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
11.77
11.77
11.67
11.69
1,615,372
-0.09(-0.77%)
Apr 29, 2004
11.71
11.81
11.69
11.78
1,022,114
+0.04(+0.36%)
Apr 28, 2004
11.87
11.88
11.71
11.74
1,133,683
-0.12(-0.98%)
Apr 27, 2004
11.92
12.00
11.83
11.85
1,014,245
-0.05(-0.40%)
Apr 26, 2004
12.02
12.07
11.88
11.90
1,149,421
-0.12(-0.96%)
Apr 23, 2004
11.82
12.08
11.81
12.02
1,433,826
+0.15(+1.27%)
Apr 22, 2004
11.94
11.94
11.68
11.87
3,833,278
-0.14(-1.16%)
Apr 21, 2004
12.02
12.05
11.98
12.01
1,533,873
+0.02(+0.16%)
Apr 20, 2004
12.15
12.16
11.98
11.99
1,404,317
-0.19(-1.58%)
Apr 19, 2004
12.19
12.24
12.13
12.18
1,075,791
-0.01(-0.09%)
Apr 16, 2004
12.12
12.27
12.12
12.19
1,386,893
+0.06(+0.53%)
Apr 15, 2004
12.10
12.13
11.95
12.12
1,705,303
+0.03(+0.22%)
Apr 14, 2004
12.21
12.21
12.00
12.10
1,557,761
-0.10(-0.83%)
Apr 13, 2004
12.35
12.35
12.18
12.20
1,272,232
-0.14(-1.11%)
Apr 12, 2004
12.31
12.38
12.29
12.34
1,439,727
+0.02(+0.20%)
Apr 08, 2004
12.33
12.46
12.25
12.31
1,337,713
+0.01(+0.12%)
Apr 07, 2004
12.35
12.38
12.29
12.30
1,138,180
-0.04(-0.35%)
Apr 06, 2004
12.45
12.46
12.30
12.34
1,726,661
-0.13(-1.01%)
Apr 05, 2004
12.57
12.57
12.39
12.47
1,349,797
-0.11(-0.91%)
Apr 02, 2004
12.70
12.78
12.57
12.58
2,938,472
+0.08(+0.65%)
Apr 01, 2004
12.35
12.50
12.30
12.50
1,132,840
+0.14(+1.15%)
Mar 31, 2004
12.18
12.36
12.13
12.36
1,395,605
+0.17(+1.43%)
Mar 30, 2004
12.03
12.20
11.95
12.18
1,118,227
+0.16(+1.32%)
Mar 29, 2004
12.09
12.09
11.95
12.02
1,220,803
-0.07(-0.59%)
Mar 26, 2004
11.91
12.14
11.91
12.09
1,587,269
+0.20(+1.69%)
Mar 25, 2004
11.99
11.99
11.79
11.89
1,487,784
-0.10(-0.86%)
Mar 24, 2004
12.07
12.14
11.96
12.00
1,614,529
-0.07(-0.56%)
Mar 23, 2004
12.03
12.13
12.01
12.06
1,194,948
+0.06(+0.52%)
Mar 22, 2004
12.06
12.06
11.90
12.00
1,106,704
-0.05(-0.44%)
Mar 19, 2004
11.89
12.10
11.87
12.06
992,324
+0.22(+1.83%)
Mar 18, 2004
11.88
11.92
11.69
11.84
952,980
-0.09(-0.73%)
Mar 17, 2004
11.88
11.95
11.87
11.93
764,969
+0.07(+0.63%)
Mar 16, 2004
11.85
11.91
11.83
11.85
872,885
+0.00(+0.02%)
Mar 15, 2004
11.97
12.03
11.80
11.85
1,243,848
-0.14(-1.17%)
Mar 12, 2004
11.83
11.99
11.75
11.99
1,853,407
+0.15(+1.31%)
Mar 11, 2004
11.66
11.89
11.63
11.83
2,142,027
+0.18(+1.54%)
Mar 10, 2004
11.65
11.74
11.57
11.66
1,525,442
+0.01(+0.11%)
Mar 09, 2004
11.76
11.78
11.57
11.64
2,122,917
-0.11(-0.92%)
Mar 08, 2004
11.77
11.85
11.72
11.75
1,530,501
-0.03(-0.27%)
Mar 05, 2004
11.79
11.95
11.77
11.78
1,350,078
-0.05(-0.41%)
Mar 04, 2004
11.84
11.85
11.79
11.83
1,233,169
-0.05(-0.40%)
Mar 03, 2004
11.75
11.88
11.75
11.88
2,679,079
-0.09(-0.74%)
Mar 02, 2004
12.21
12.22
11.95
11.97
2,028,209
-0.19(-1.59%)
Mar 01, 2004
12.04
12.18
12.01
12.16
1,046,282
+0.10(+0.86%)
Feb 27, 2004
11.83
12.11
11.83
12.06
1,800,011
+0.22(+1.89%)
Feb 26, 2004
11.74
11.84
11.73
11.83
685,999
+0.07(+0.56%)
Feb 25, 2004
11.77
11.79
11.71
11.77
1,106,142
-0.04(-0.35%)
Feb 24, 2004
11.79
11.83
11.71
11.81
1,236,541
+0.02(+0.20%)
Feb 23, 2004
11.67
11.80
11.64
11.79
1,425,676
+0.11(+0.96%)
Feb 20, 2004
11.50
11.71
11.49
11.67
1,834,016
+0.16(+1.39%)
Feb 19, 2004
11.60
11.63
11.51
11.51
772,557
-0.02(-0.18%)
Feb 18, 2004
11.46
11.56
11.45
11.54
1,039,538
+0.03(+0.25%)
Feb 17, 2004
11.39
11.58
11.38
11.51
1,695,748
+0.06(+0.51%)
Feb 13, 2004
11.55
11.55
11.37
11.45
1,285,722
-0.12(-1.06%)
Feb 12, 2004
11.60
11.67
11.57
11.57
1,551,859
-0.04(-0.32%)
Feb 11, 2004
11.56
11.64
11.48
11.61
1,507,175
+0.09(+0.82%)
Feb 10, 2004
11.27
11.60
11.22
11.51
2,745,122
+0.26(+2.34%)
Feb 09, 2004
10.99
11.39
10.99
11.25
2,409,851
+0.17(+1.52%)
Feb 06, 2004
10.90
11.14
10.90
11.08
2,809,478
+0.14(+1.28%)
Feb 05, 2004
10.64
11.15
10.13
10.94
13,967,018
+0.99(+9.98%)
Feb 04, 2004
9.999
10.06
9.931
9.949
2,135,282
-0.09(-0.87%)
Feb 03, 2004
10.11
10.11
10.01
10.04
3,508,686
-0.05(-0.51%)
Feb 02, 2004
10.08
10.12
10.03
10.09
801,784
+0.03(+0.28%)
Jan 30, 2004
10.03
10.08
9.956
10.06
1,676,356
-0.10(-0.95%)
Jan 29, 2004
10.13
10.17
10.11
10.16
1,445,629
+0.10(+1.03%)
Jan 28, 2004
9.981
10.10
9.960
10.05
1,863,243
+0.06(+0.55%)
Jan 27, 2004
9.945
10.03
9.876
9.997
668,856
+0.07(+0.70%)
Jan 26, 2004
9.919
9.954
9.848
9.928
728,435
+0.02(+0.18%)
Jan 23, 2004
9.919
9.926
9.871
9.910
1,217,431
-0.01(-0.13%)
Jan 22, 2004
9.848
9.929
9.833
9.922
904,080
+0.05(+0.49%)
Jan 21, 2004
9.851
9.901
9.830
9.874
700,332
+0.03(+0.33%)
Jan 20, 2004
9.737
9.853
9.691
9.842
2,600,109
+0.15(+1.54%)
Jan 16, 2004
9.696
9.723
9.671
9.693
1,062,582
-0.00(-0.02%)
Jan 15, 2004
9.668
9.730
9.652
9.695
1,064,549
+0.03(+0.28%)
Jan 14, 2004
9.688
9.689
9.602
9.668
1,186,517
-0.03(-0.28%)
Jan 13, 2004
9.714
9.739
9.675
9.695
924,033
-0.02(-0.22%)
Jan 12, 2004
9.632
9.739
9.604
9.716
1,114,011
+0.13(+1.34%)
Jan 09, 2004
9.568
9.641
9.568
9.588
711,854
-0.02(-0.17%)
Jan 08, 2004
9.741
9.741
9.590
9.604
1,365,816
-0.11(-1.10%)
Jan 07, 2004
9.855
9.855
9.700
9.711
1,840,760
-0.17(-1.71%)
Jan 06, 2004
10.01
10.01
9.865
9.880
1,168,250
-0.14(-1.35%)
Jan 05, 2004
9.937
10.02
9.937
10.01
711,573
+0.10(+0.99%)
Jan 02, 2004
9.988
9.997
9.874
9.917
566,560
-0.06(-0.64%)
Dec 31, 2003
9.963
10.01
9.963
9.981
1,087,313
+0.00(+0.00%)
Dec 30, 2003
9.988
9.997
9.976
9.981
559,254
-0.01(-0.07%)
Dec 29, 2003
10.01
10.04
9.961
9.988
849,279
+0.01(+0.05%)
Dec 26, 2003
10.00
10.03
9.981
9.983
102,014
-0.02(-0.20%)
Dec 24, 2003
10.04
10.05
9.999
10.00
107,354
-0.06(-0.57%)
Dec 23, 2003
10.02
10.06
10.00
10.06
607,310
+0.06(+0.64%)
Dec 22, 2003
9.937
9.995
9.903
9.995
778,459
+0.03(+0.34%)
Dec 19, 2003
10.17
10.17
9.942
9.961
1,159,819
-0.18(-1.75%)
Dec 18, 2003
10.11
10.18
10.01
10.14
1,077,477
+0.02(+0.23%)
Dec 17, 2003
10.16
10.18
10.10
10.12
519,066
-0.08(-0.82%)
Dec 16, 2003
10.15
10.22
10.11
10.20
701,175
+0.04(+0.40%)
Dec 15, 2003
10.15
10.23
10.15
10.16
624,172
+0.07(+0.69%)
Dec 12, 2003
10.20
10.20
10.05
10.09
851,527
-0.15(-1.43%)
Dec 11, 2003
10.05
10.26
10.02
10.24
1,099,959
+0.18(+1.82%)
Dec 10, 2003
10.01
10.09
10.01
10.05
1,047,125
+0.04(+0.44%)
Dec 09, 2003
9.830
10.05
9.830
10.01
1,279,258
+0.20(+2.05%)
Dec 08, 2003
9.688
9.819
9.688
9.807
918,975
+0.12(+1.25%)
Dec 05, 2003
9.778
9.794
9.695
9.686
685,156
-0.10(-0.98%)
Dec 04, 2003
9.830
9.883
9.755
9.782
760,192
-0.09(-0.94%)
Dec 03, 2003
9.792
9.881
9.785
9.874
1,246,939
+0.08(+0.82%)
Dec 02, 2003
9.807
9.816
9.776
9.794
809,372
-0.02(-0.25%)
Dec 01, 2003
9.796
9.828
9.776
9.819
1,000,755
+0.01(+0.15%)
Nov 28, 2003
9.794
9.807
9.739
9.805
306,606
-0.00(-0.04%)
Nov 26, 2003
9.784
9.810
9.766
9.808
612,369
+0.03(+0.27%)
Nov 25, 2003
9.750
9.801
9.750
9.782
1,220,241
-0.03(-0.33%)
Nov 24, 2003
9.794
9.819
9.782
9.814
1,305,675
+0.02(+0.25%)
Nov 21, 2003
9.848
9.857
9.773
9.789
1,033,636
-0.04(-0.42%)
Nov 20, 2003
9.892
9.910
9.819
9.830
1,070,732
-0.07(-0.72%)
Nov 19, 2003
10.07
9.910
9.757
9.901
2,000,106
-0.17(-1.68%)
Nov 18, 2003
10.13
10.15
10.06
10.07
468,761
-0.05(-0.48%)
Nov 17, 2003
10.12
10.13
10.05
10.12
337,800
-0.00(-0.02%)
Nov 14, 2003
10.24
10.24
10.10
10.12
666,889
-0.14(-1.35%)
Nov 13, 2003
10.19
10.26
10.17
10.26
629,231
+0.05(+0.45%)
Nov 12, 2003
10.13
10.22
10.13
10.21
1,075,791
+0.09(+0.88%)
Nov 11, 2003
10.01
10.13
10.01
10.12
852,651
+0.12(+1.16%)
Nov 10, 2003
9.963
10.02
9.963
10.01
760,192
+0.04(+0.43%)
Nov 07, 2003
10.02
10.11
9.969
9.965
1,382,678
-0.05(-0.51%)
Nov 06, 2003
9.926
10.02
9.864
10.02
1,021,833
+0.11(+1.11%)
Nov 05, 2003
9.929
9.913
9.810
9.906
533,680
-0.01(-0.14%)
Nov 04, 2003
9.929
9.974
9.901
9.921
553,352
-0.04(-0.36%)
Nov 03, 2003
9.992
9.992
9.908
9.956
744,173
-0.02(-0.16%)
Oct 31, 2003
9.823
9.979
9.823
9.972
976,305
+0.18(+1.80%)
Oct 30, 2003
9.919
9.919
9.919
9.796
1,771,907
-0.18(-1.80%)
Oct 29, 2003
9.826
9.979
9.805
9.976
1,095,182
+0.16(+1.61%)
Oct 28, 2003
9.638
9.823
9.629
9.817
922,347
+0.20(+2.03%)
Oct 27, 2003
9.714
9.714
9.572
9.622
1,137,618
-0.08(-0.79%)
Oct 24, 2003
9.700
9.743
9.588
9.698
1,371,437
-0.09(-0.89%)
Oct 23, 2003
9.696
9.803
9.373
9.785
3,458,101
+0.33(+3.48%)
Oct 22, 2003
9.655
9.655
9.374
9.456
1,915,234
-0.20(-2.05%)
Oct 21, 2003
9.705
9.705
9.616
9.654
978,835
-0.01(-0.07%)
Oct 20, 2003
9.785
9.785
9.581
9.661
3,325,172
-0.28(-2.83%)
Oct 17, 2003
9.972
10.02
9.896
9.942
1,647,691
-0.02(-0.20%)
Oct 16, 2003
9.858
9.960
9.858
9.961
1,867,177
-0.11(-1.10%)
Oct 15, 2003
10.11
10.13
10.05
10.07
1,228,391
-0.02(-0.25%)
Oct 14, 2003
10.03
10.14
10.02
10.10
2,787,277
-0.22(-2.16%)
Oct 13, 2003
10.22
10.34
10.19
10.32
1,221,927
+0.10(+1.01%)
Oct 10, 2003
10.04
10.26
10.04
10.22
1,583,897
+0.15(+1.45%)
Oct 09, 2003
9.905
10.10
9.876
10.07
2,023,431
+0.28(+2.91%)
Oct 08, 2003
9.741
9.784
9.682
9.785
828,201
+0.04(+0.46%)
Oct 07, 2003
9.730
9.784
9.730
9.741
697,521
+0.02(+0.22%)
Oct 06, 2003
9.702
9.741
9.670
9.720
428,293
+0.00(+0.02%)
Oct 03, 2003
9.684
9.732
9.659
9.718
685,156
+0.09(+0.92%)
Oct 02, 2003
9.615
9.650
9.590
9.629
757,662
-0.09(-0.97%)
Oct 01, 2003
9.568
9.723
9.558
9.723
691,620
+0.16(+1.66%)
Sep 30, 2003
9.595
9.604
9.515
9.565
662,673
-0.05(-0.52%)
Sep 29, 2003
9.542
9.622
9.536
9.615
548,855
+0.08(+0.82%)
Sep 26, 2003
9.586
9.604
9.524
9.536
725,625
-0.05(-0.52%)
Sep 25, 2003
9.611
9.657
9.597
9.586
493,211
-0.03(-0.31%)
Sep 24, 2003
9.705
9.711
9.606
9.616
470,166
-0.09(-0.92%)
Sep 23, 2003
9.584
9.695
9.563
9.705
506,701
+0.06(+0.65%)
Sep 22, 2003
9.718
9.737
9.631
9.643
514,007
-0.12(-1.19%)
Sep 19, 2003
9.757
9.792
9.727
9.759
458,363
+0.02(+0.26%)
Sep 18, 2003
9.655
9.746
9.641
9.734
549,979
+0.10(+1.00%)
Sep 17, 2003
9.650
9.680
9.623
9.638
674,477
-0.01(-0.11%)
Sep 16, 2003
9.661
9.679
9.622
9.648
611,245
+0.02(+0.20%)
Sep 15, 2003
9.696
9.696
9.609
9.629
1,086,751
-0.06(-0.57%)
Sep 12, 2003
9.732
9.732
9.654
9.684
550,542
-0.05(-0.55%)
Sep 11, 2003
9.760
9.807
9.689
9.737
417,894
-0.01(-0.05%)
Sep 10, 2003
9.762
9.762
9.693
9.743
756,538
-0.04(-0.38%)
Sep 09, 2003
9.944
9.944
9.638
9.780
570,776
-0.16(-1.65%)
Sep 08, 2003
10.02
10.02
9.892
9.944
796,726
-0.09(-0.90%)
Sep 05, 2003
10.06
10.14
9.995
10.03
411,150
-0.02(-0.23%)
Sep 04, 2003
9.999
10.11
9.992
10.06
589,886
-0.01(-0.11%)
Sep 03, 2003
10.26
10.26
10.06
10.07
1,146,892
-0.08(-0.82%)
Sep 02, 2003
9.812
10.15
9.794
10.15
1,158,133
+0.34(+3.46%)
Aug 29, 2003
9.741
9.864
9.739
9.812
572,743
+0.06(+0.66%)
Aug 28, 2003
9.693
9.775
9.549
9.748
756,257
+0.07(+0.70%)
Aug 27, 2003
9.607
9.696
9.501
9.680
2,395,518
+0.36(+3.90%)
Aug 26, 2003
9.367
9.385
9.253
9.317
651,713
-0.09(-1.00%)
Aug 25, 2003
9.430
9.447
9.394
9.412
375,458
+0.00(+0.00%)
Aug 22, 2003
9.483
9.527
9.406
9.412
675,039
-0.03(-0.30%)
Aug 21, 2003
9.369
9.518
9.349
9.440
1,059,210
+0.07(+0.78%)
Aug 20, 2003
9.433
9.444
9.362
9.367
302,109
-0.07(-0.70%)
Aug 19, 2003
9.430
9.447
9.403
9.433
638,786
-0.01(-0.06%)
Aug 18, 2003
9.511
9.515
9.430
9.438
540,143
-0.01(-0.09%)
Aug 15, 2003
9.437
9.456
9.430
9.447
241,406
+0.01(+0.11%)
Aug 14, 2003
9.431
9.465
9.403
9.437
555,319
+0.01(+0.06%)
Aug 13, 2003
9.513
9.513
9.405
9.431
979,959
-0.02(-0.17%)
Aug 12, 2003
9.246
9.447
9.237
9.447
1,294,996
+0.25(+2.67%)
Aug 11, 2003
9.252
9.278
9.157
9.202
500,518
-0.05(-0.54%)
Aug 08, 2003
9.136
9.252
9.106
9.252
880,473
+0.11(+1.17%)
Aug 07, 2003
9.072
9.164
9.004
9.145
504,171
+0.10(+1.06%)
Aug 06, 2003
9.061
9.070
8.994
9.049
562,907
-0.01(-0.14%)
Aug 05, 2003
9.136
9.163
9.040
9.061
647,779
-0.08(-0.91%)
Aug 04, 2003
9.173
9.173
9.075
9.145
794,196
-0.03(-0.31%)
Aug 01, 2003
9.127
9.216
9.074
9.173
1,029,139
+0.03(+0.35%)
Jul 31, 2003
9.243
9.383
9.136
9.141
1,225,300
-0.06(-0.62%)
Jul 30, 2003
9.287
9.316
9.184
9.198
835,227
-0.06(-0.67%)
Jul 29, 2003
9.252
9.305
9.180
9.261
1,352,607
+0.01(+0.13%)
Jul 28, 2003
9.150
9.268
9.150
9.248
1,975,375
+0.10(+1.07%)
Jul 25, 2003
8.825
9.168
8.780
9.150
1,966,101
+0.33(+3.69%)
Jul 24, 2003
9.088
9.323
8.809
8.825
7,155,922
-0.06(-0.66%)
Jul 23, 2003
8.851
8.926
8.780
8.883
1,549,892
+0.06(+0.71%)
Jul 22, 2003
8.718
8.851
8.698
8.821
1,432,983
+0.14(+1.60%)
Jul 21, 2003
8.777
8.777
8.647
8.682
714,945
-0.07(-0.81%)
Jul 18, 2003
8.691
8.778
8.588
8.753
848,717
+0.11(+1.23%)
Jul 17, 2003
8.540
8.666
8.540
8.647
1,107,828
+0.08(+0.98%)
Jul 16, 2003
8.648
8.700
8.526
8.563
994,853
-0.04(-0.48%)
Jul 15, 2003
8.556
8.629
8.522
8.604
915,602
+0.05(+0.58%)
Jul 14, 2003
8.762
8.771
8.540
8.554
1,627,738
-0.15(-1.76%)
Jul 11, 2003
8.789
8.887
8.704
8.707
1,011,153
-0.11(-1.21%)
Jul 10, 2003
8.807
8.825
8.764
8.814
1,554,951
-0.01(-0.08%)
Jul 09, 2003
8.798
8.839
8.773
8.821
1,989,145
+0.00(+0.02%)
Jul 08, 2003
8.883
8.883
8.691
8.819
3,639,366
-0.06(-0.72%)
Jul 07, 2003
8.780
8.940
8.777
8.883
1,491,718
+0.13(+1.44%)
Jul 03, 2003
8.732
8.816
8.720
8.757
758,786
-0.02(-0.22%)
Jul 02, 2003
8.753
8.816
8.704
8.777
1,147,173
+0.02(+0.26%)
Jul 01, 2003
8.700
8.807
8.673
8.753
1,111,201
+0.04(+0.45%)
Jun 30, 2003
8.656
8.771
8.616
8.714
1,603,007
+0.06(+0.68%)
Jun 27, 2003
8.771
8.771
8.656
8.656
1,430,734
-0.10(-1.20%)
Jun 26, 2003
8.727
8.784
8.684
8.761
1,137,899
+0.04(+0.43%)
Jun 25, 2003
8.860
8.924
8.718
8.723
1,532,468
-0.10(-1.19%)
Jun 24, 2003
8.704
8.924
8.704
8.828
2,081,043
+0.03(+0.34%)
Jun 23, 2003
8.878
8.898
8.739
8.798
1,937,716
-0.16(-1.83%)
Jun 20, 2003
9.111
9.131
8.919
8.962
2,588,587
-0.12(-1.37%)
Jun 19, 2003
9.520
9.520
9.074
9.086
3,139,410
-0.45(-4.68%)
Jun 18, 2003
9.403
9.572
9.403
9.533
728,716
+0.02(+0.17%)
Jun 17, 2003
9.616
9.652
9.495
9.517
549,136
-0.09(-0.91%)
Jun 16, 2003
9.536
9.606
9.526
9.604
694,992
+0.08(+0.86%)
Jun 13, 2003
9.510
9.556
9.438
9.522
1,153,075
+0.03(+0.32%)
Jun 12, 2003
9.599
9.599
9.398
9.492
1,744,928
-0.07(-0.74%)
Jun 11, 2003
9.643
9.661
9.510
9.563
1,065,955
-0.04(-0.46%)
Jun 10, 2003
9.634
9.634
9.501
9.607
1,241,038
-0.03(-0.30%)
Jun 09, 2003
9.607
9.684
9.545
9.636
1,498,182
-0.05(-0.51%)
Jun 06, 2003
9.776
9.839
9.613
9.686
2,016,405
-0.10(-1.02%)
Jun 05, 2003
9.688
9.825
9.664
9.785
659,863
+0.11(+1.10%)
Jun 04, 2003
9.643
9.732
9.638
9.679
514,288
+0.05(+0.48%)
Jun 03, 2003
9.794
9.794
9.561
9.632
1,454,341
-0.17(-1.78%)
Jun 02, 2003
9.812
9.846
9.768
9.807
1,272,513
+0.01(+0.07%)
May 30, 2003
9.634
9.839
9.618
9.800
1,407,690
+0.18(+1.87%)
May 29, 2003
9.643
9.750
9.575
9.620
1,275,043
+0.01(+0.11%)
May 28, 2003
9.317
9.623
9.294
9.609
2,201,887
+0.25(+2.72%)
May 27, 2003
9.246
9.401
9.212
9.355
1,330,687
+0.11(+1.17%)
May 23, 2003
9.184
9.394
9.172
9.246
1,058,367
+0.04(+0.48%)
May 22, 2003
9.196
9.239
9.125
9.202
586,795
+0.01(+0.06%)
May 21, 2003
9.252
9.262
9.107
9.196
662,673
-0.06(-0.65%)
May 20, 2003
9.264
9.323
9.148
9.257
658,458
+0.03(+0.29%)
May 19, 2003
9.223
9.257
9.191
9.230
493,211
-0.04(-0.40%)
May 16, 2003
9.180
9.358
9.047
9.268
2,038,045
-0.18(-1.88%)
May 15, 2003
9.396
9.453
9.341
9.446
718,599
+0.09(+1.01%)
May 14, 2003
9.561
9.568
9.342
9.351
936,680
-0.11(-1.18%)
May 13, 2003
9.447
9.478
9.396
9.463
605,343
+0.01(+0.06%)
May 12, 2003
9.499
9.556
9.446
9.458
767,779
-0.04(-0.43%)
May 09, 2003
9.394
9.563
9.380
9.499
943,144
+0.12(+1.23%)
May 08, 2003
9.456
9.465
9.291
9.383
553,633
-0.07(-0.77%)
May 07, 2003
9.417
9.517
9.376
9.456
650,589
+0.06(+0.68%)
May 06, 2003
9.314
9.438
9.277
9.392
859,958
+0.05(+0.55%)
May 05, 2003
9.442
9.494
9.303
9.341
1,035,041
-0.10(-1.07%)
May 02, 2003
9.412
9.510
9.389
9.442
1,011,153
+0.01(+0.15%)
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.