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
Greif Bros Corp
(NY:
GEF
)
63.51
-0.77 (-1.20%)
Streaming Delayed Price
Updated: 12:53 PM EDT, May 17, 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
5.086
5.086
4.923
4.924
97,119
-0.12(-2.46%)
Apr 29, 2004
5.244
5.244
5.005
5.049
59,406
-0.19(-3.71%)
Apr 28, 2004
5.318
5.318
5.184
5.244
84,437
-0.09(-1.74%)
Apr 27, 2004
5.330
5.393
5.273
5.336
79,764
+0.01(+0.14%)
Apr 26, 2004
5.326
5.372
5.311
5.329
43,386
+0.00(+0.06%)
Apr 23, 2004
5.378
5.392
5.250
5.326
58,405
-0.07(-1.25%)
Apr 22, 2004
5.251
5.393
5.251
5.393
69,752
+0.15(+2.83%)
Apr 21, 2004
5.221
5.291
5.191
5.245
115,475
+0.04(+0.75%)
Apr 20, 2004
5.288
5.371
5.206
5.206
144,845
-0.10(-1.81%)
Apr 19, 2004
5.341
5.353
5.215
5.302
176,884
-0.02(-0.45%)
Apr 16, 2004
5.206
5.368
5.184
5.326
129,492
+0.13(+2.60%)
Apr 15, 2004
5.169
5.238
5.158
5.191
131,829
+0.04(+0.81%)
Apr 14, 2004
5.109
5.242
5.094
5.149
77,095
+0.02(+0.44%)
Apr 13, 2004
5.273
5.275
5.125
5.127
71,421
-0.11(-2.14%)
Apr 12, 2004
5.169
5.273
5.169
5.239
92,113
+0.14(+2.73%)
Apr 08, 2004
5.184
5.250
5.100
5.100
58,071
-0.10(-1.99%)
Apr 07, 2004
5.139
5.214
5.011
5.203
120,148
+0.04(+0.87%)
Apr 06, 2004
5.266
5.273
5.133
5.158
61,742
-0.15(-2.74%)
Apr 05, 2004
5.104
5.303
5.104
5.303
151,853
+0.20(+3.96%)
Apr 02, 2004
5.139
5.161
5.101
5.101
73,423
+0.01(+0.15%)
Apr 01, 2004
5.235
5.278
5.094
5.094
96,452
-0.14(-2.69%)
Mar 31, 2004
5.199
5.244
5.148
5.235
257,650
+0.03(+0.63%)
Mar 30, 2004
5.094
5.203
5.079
5.202
158,862
+0.10(+2.00%)
Mar 29, 2004
4.921
5.101
4.921
5.100
135,166
+0.22(+4.42%)
Mar 26, 2004
4.715
4.884
4.692
4.884
89,777
+0.17(+3.59%)
Mar 25, 2004
4.764
4.764
4.715
4.715
98,454
-0.03(-0.73%)
Mar 24, 2004
4.802
4.841
4.737
4.749
159,196
-0.11(-2.22%)
Mar 23, 2004
4.882
4.951
4.857
4.857
123,151
-0.00(-0.06%)
Mar 22, 2004
4.974
4.977
4.809
4.860
183,225
-0.09(-1.82%)
Mar 19, 2004
5.214
5.214
4.939
4.950
116,143
-0.21(-4.12%)
Mar 18, 2004
5.146
5.209
5.124
5.163
83,769
+0.00(+0.03%)
Mar 17, 2004
5.191
5.250
5.130
5.161
76,761
-0.03(-0.63%)
Mar 16, 2004
5.191
5.232
5.154
5.194
147,848
+0.02(+0.35%)
Mar 15, 2004
5.260
5.305
5.169
5.176
134,832
-0.08(-1.60%)
Mar 12, 2004
5.049
5.260
5.041
5.260
73,757
+0.21(+4.18%)
Mar 11, 2004
5.118
5.118
5.049
5.049
67,416
-0.07(-1.35%)
Mar 10, 2004
5.245
5.284
5.118
5.118
121,816
-0.13(-2.40%)
Mar 09, 2004
5.273
5.273
5.242
5.244
89,443
-0.01(-0.28%)
Mar 08, 2004
5.260
5.335
5.259
5.259
87,774
+0.00(+0.00%)
Mar 05, 2004
5.191
5.278
5.101
5.259
98,788
+0.11(+2.06%)
Mar 04, 2004
5.266
5.266
5.110
5.152
157,861
-0.13(-2.47%)
Mar 03, 2004
5.444
5.444
5.266
5.282
190,234
-0.19(-3.50%)
Mar 02, 2004
5.491
5.503
5.407
5.474
172,545
+0.02(+0.38%)
Mar 01, 2004
5.371
5.482
5.333
5.453
85,772
+0.09(+1.68%)
Feb 27, 2004
5.318
5.374
5.303
5.363
80,432
+0.05(+0.87%)
Feb 26, 2004
5.374
5.408
5.305
5.317
187,230
-0.04(-0.78%)
Feb 25, 2004
5.363
5.411
5.335
5.359
76,427
+0.01(+0.20%)
Feb 24, 2004
5.401
5.431
5.320
5.348
85,438
-0.08(-1.52%)
Feb 23, 2004
5.543
5.551
5.428
5.431
41,384
-0.11(-2.00%)
Feb 20, 2004
5.386
5.543
5.386
5.542
88,108
+0.18(+3.27%)
Feb 19, 2004
5.573
5.593
5.356
5.366
59,072
-0.19(-3.35%)
Feb 18, 2004
5.588
5.603
5.528
5.552
94,115
-0.01(-0.27%)
Feb 17, 2004
5.636
5.648
5.561
5.567
84,771
-0.05(-0.96%)
Feb 13, 2004
5.678
5.679
5.588
5.621
77,762
-0.06(-1.03%)
Feb 12, 2004
5.745
5.745
5.633
5.679
99,789
-0.08(-1.40%)
Feb 11, 2004
5.723
5.768
5.694
5.760
51,396
+0.07(+1.32%)
Feb 10, 2004
5.543
5.693
5.543
5.685
108,800
+0.14(+2.51%)
Feb 09, 2004
5.378
5.546
5.378
5.546
57,737
+0.18(+3.41%)
Feb 06, 2004
5.176
5.363
5.133
5.363
58,739
+0.20(+3.92%)
Feb 05, 2004
5.199
5.259
5.116
5.161
124,820
-0.06(-1.20%)
Feb 04, 2004
5.528
5.536
5.224
5.224
307,712
-0.32(-5.76%)
Feb 03, 2004
5.564
5.639
5.528
5.543
60,741
-0.04(-0.64%)
Feb 02, 2004
5.670
5.670
5.537
5.579
62,076
-0.09(-1.51%)
Jan 30, 2004
5.678
5.775
5.648
5.665
133,831
-0.03(-0.50%)
Jan 29, 2004
5.760
5.783
5.656
5.693
97,453
-0.05(-0.86%)
Jan 28, 2004
5.648
5.756
5.635
5.742
181,223
+0.09(+1.67%)
Jan 27, 2004
5.747
5.759
5.603
5.648
55,735
-0.10(-1.72%)
Jan 26, 2004
5.633
5.747
5.612
5.747
48,392
+0.11(+2.02%)
Jan 23, 2004
5.738
5.790
5.590
5.633
89,777
-0.12(-2.08%)
Jan 22, 2004
5.693
5.786
5.618
5.753
166,538
+0.03(+0.60%)
Jan 21, 2004
5.714
5.787
5.641
5.718
109,134
+0.00(+0.08%)
Jan 20, 2004
5.572
5.714
5.572
5.714
137,836
+0.14(+2.58%)
Jan 16, 2004
5.551
5.570
5.507
5.570
148,850
+0.01(+0.27%)
Jan 15, 2004
5.543
5.558
5.468
5.555
85,772
+0.00(+0.08%)
Jan 14, 2004
5.566
5.617
5.438
5.551
95,784
+0.01(+0.14%)
Jan 13, 2004
5.543
5.600
5.498
5.543
171,210
-0.03(-0.51%)
Jan 12, 2004
5.543
5.672
5.501
5.572
142,508
+0.06(+1.06%)
Jan 09, 2004
5.603
5.629
5.513
5.513
218,602
-0.14(-2.41%)
Jan 08, 2004
5.543
5.685
5.543
5.650
132,830
+0.07(+1.23%)
Jan 07, 2004
5.573
5.627
5.506
5.581
122,818
+0.04(+0.81%)
Jan 06, 2004
5.473
5.609
5.468
5.536
276,006
+0.06(+1.18%)
Jan 05, 2004
5.363
5.476
5.359
5.471
134,499
+0.10(+1.87%)
Jan 02, 2004
5.300
5.423
5.290
5.371
303,373
+0.05(+0.96%)
Dec 31, 2003
5.303
5.333
5.273
5.320
98,120
+0.03(+0.48%)
Dec 30, 2003
5.131
5.311
5.131
5.294
145,512
+0.16(+3.18%)
Dec 29, 2003
5.146
5.191
5.131
5.131
106,130
-0.01(-0.29%)
Dec 26, 2003
5.124
5.176
5.116
5.146
15,352
+0.02(+0.44%)
Dec 24, 2003
5.154
5.154
5.086
5.124
28,368
-0.06(-1.24%)
Dec 23, 2003
5.214
5.236
5.184
5.188
62,076
+0.00(+0.03%)
Dec 22, 2003
5.109
5.187
5.080
5.187
125,821
+0.08(+1.52%)
Dec 19, 2003
5.173
5.173
5.038
5.109
147,515
-0.07(-1.27%)
Dec 18, 2003
5.145
5.227
5.116
5.175
90,778
-0.02(-0.46%)
Dec 17, 2003
5.656
5.656
5.107
5.199
311,049
-0.47(-8.32%)
Dec 16, 2003
5.396
5.670
5.396
5.670
224,610
+0.28(+5.28%)
Dec 15, 2003
5.333
5.408
5.333
5.386
164,536
+0.09(+1.70%)
Dec 12, 2003
5.236
5.315
5.140
5.296
106,130
+0.05(+0.94%)
Dec 11, 2003
5.232
5.247
5.199
5.247
85,772
+0.01(+0.29%)
Dec 10, 2003
5.109
5.232
5.065
5.232
131,495
+0.12(+2.40%)
Dec 09, 2003
5.211
5.221
5.107
5.109
64,078
-0.13(-2.57%)
Dec 08, 2003
5.230
5.266
5.191
5.244
69,752
+0.05(+1.04%)
Dec 05, 2003
5.244
5.273
5.199
5.190
54,066
-0.04(-0.86%)
Dec 04, 2003
5.065
5.235
4.989
5.235
246,303
+0.17(+3.37%)
Dec 03, 2003
5.175
5.196
5.064
5.064
73,757
-0.12(-2.31%)
Dec 02, 2003
5.131
5.341
5.146
5.184
111,804
+0.05(+1.02%)
Dec 01, 2003
5.116
5.139
5.116
5.131
82,101
+0.04(+0.74%)
Nov 28, 2003
5.113
5.113
5.094
5.094
12,348
-0.01(-0.29%)
Nov 26, 2003
5.079
5.115
5.064
5.109
116,810
+0.05(+0.98%)
Nov 25, 2003
5.034
5.059
5.025
5.059
111,470
+0.01(+0.21%)
Nov 24, 2003
4.897
5.139
4.891
5.049
197,910
+0.18(+3.72%)
Nov 21, 2003
4.700
4.867
4.700
4.867
117,144
+0.22(+4.64%)
Nov 20, 2003
4.742
4.757
4.674
4.652
35,043
-0.10(-2.20%)
Nov 19, 2003
4.722
4.779
4.704
4.757
76,761
+0.03(+0.73%)
Nov 18, 2003
4.643
4.745
4.643
4.722
112,471
+0.10(+2.17%)
Nov 17, 2003
4.715
4.721
4.622
4.622
124,486
-0.22(-4.61%)
Nov 14, 2003
4.791
4.929
4.791
4.845
148,516
+0.07(+1.38%)
Nov 13, 2003
4.562
4.794
4.554
4.779
85,438
+0.20(+4.42%)
Nov 12, 2003
4.569
4.569
4.560
4.577
83,102
-0.02(-0.36%)
Nov 11, 2003
4.599
4.622
4.544
4.593
90,111
-0.07(-1.54%)
Nov 10, 2003
4.824
4.824
4.665
4.665
78,429
-0.17(-3.44%)
Nov 07, 2003
4.782
4.866
4.776
4.832
89,443
+0.05(+1.13%)
Nov 06, 2003
4.776
4.776
4.776
4.778
27,033
+0.00(+0.03%)
Nov 05, 2003
4.823
4.776
4.727
4.776
86,439
-0.04(-0.75%)
Nov 04, 2003
4.823
4.827
4.802
4.812
69,418
+0.00(+0.09%)
Nov 03, 2003
4.835
4.854
4.805
4.808
31,789
-0.07(-1.35%)
Oct 31, 2003
4.835
4.869
4.821
4.873
87,441
+0.10(+2.01%)
Oct 30, 2003
4.770
4.778
4.763
4.778
55,401
-0.04(-0.81%)
Oct 29, 2003
4.709
4.824
4.707
4.817
117,144
+0.11(+2.29%)
Oct 28, 2003
4.611
4.724
4.590
4.709
110,803
+0.09(+1.88%)
Oct 27, 2003
4.620
4.622
4.592
4.622
97,119
+0.00(+0.03%)
Oct 24, 2003
4.685
4.685
4.620
4.620
37,713
-0.08(-1.69%)
Oct 23, 2003
4.719
4.746
4.644
4.700
97,119
-0.06(-1.20%)
Oct 22, 2003
4.818
4.818
4.706
4.757
156,192
-0.08(-1.58%)
Oct 21, 2003
4.824
4.872
4.815
4.833
120,815
-0.02(-0.43%)
Oct 20, 2003
4.811
4.869
4.811
4.854
176,884
+0.05(+1.09%)
Oct 17, 2003
4.824
4.847
4.775
4.802
227,280
-0.01(-0.28%)
Oct 16, 2003
4.766
4.832
4.766
4.815
94,449
-0.01(-0.16%)
Oct 15, 2003
4.712
4.809
4.697
4.823
89,109
+0.14(+3.01%)
Oct 14, 2003
4.565
4.689
4.557
4.682
191,903
+0.10(+2.22%)
Oct 13, 2003
4.500
4.587
4.517
4.580
104,462
+0.08(+1.76%)
Oct 10, 2003
4.494
4.502
4.476
4.500
86,773
-0.01(-0.23%)
Oct 09, 2003
4.494
4.536
4.472
4.511
112,805
+0.07(+1.55%)
Oct 08, 2003
4.472
4.503
4.387
4.442
122,484
-0.04(-1.00%)
Oct 07, 2003
4.391
4.487
4.382
4.487
115,475
+0.09(+2.04%)
Oct 06, 2003
4.451
4.547
4.427
4.397
93,448
-0.04(-0.88%)
Oct 03, 2003
4.300
4.476
4.300
4.436
184,894
+0.18(+4.26%)
Oct 02, 2003
4.084
4.292
4.079
4.255
108,466
+0.19(+4.57%)
Oct 01, 2003
3.895
4.044
3.895
4.069
94,449
+0.17(+4.46%)
Sep 30, 2003
3.838
3.877
3.765
3.895
158,528
+0.03(+0.89%)
Sep 29, 2003
3.775
3.873
3.730
3.861
52,064
+0.06(+1.46%)
Sep 26, 2003
3.921
3.921
3.805
3.805
105,129
-0.12(-3.05%)
Sep 25, 2003
4.105
4.108
3.925
3.925
563,360
-0.20(-4.90%)
Sep 24, 2003
4.120
4.127
4.106
4.127
463,571
-0.01(-0.18%)
Sep 23, 2003
4.102
4.135
4.101
4.135
86,106
+0.03(+0.80%)
Sep 22, 2003
4.097
4.118
4.088
4.102
82,768
+0.00(+0.04%)
Sep 19, 2003
4.045
4.133
4.045
4.100
561,692
+0.05(+1.18%)
Sep 18, 2003
3.984
4.060
3.984
4.053
55,067
+0.05(+1.20%)
Sep 17, 2003
4.000
4.060
3.994
4.005
55,067
-0.01(-0.26%)
Sep 16, 2003
3.963
4.017
3.955
4.015
25,030
+0.04(+1.13%)
Sep 15, 2003
3.993
4.011
3.963
3.970
143,176
-0.05(-1.16%)
Sep 12, 2003
3.970
4.044
3.970
4.017
65,080
+0.04(+0.98%)
Sep 11, 2003
3.925
4.015
3.880
3.978
126,489
+0.04(+0.95%)
Sep 10, 2003
3.835
3.940
3.793
3.940
47,391
+0.09(+2.33%)
Sep 09, 2003
3.795
3.858
3.780
3.850
21,693
+0.04(+1.06%)
Sep 08, 2003
3.790
3.855
3.787
3.810
21,359
+0.03(+0.71%)
Sep 05, 2003
3.858
3.949
3.768
3.783
71,755
-0.09(-2.32%)
Sep 04, 2003
3.865
3.895
3.850
3.873
69,085
+0.00(+0.08%)
Sep 03, 2003
3.858
3.915
3.858
3.870
54,734
+0.05(+1.25%)
Sep 02, 2003
3.814
3.822
3.778
3.822
27,367
-0.01(-0.20%)
Aug 29, 2003
3.783
3.850
3.783
3.829
8,677
+0.05(+1.43%)
Aug 28, 2003
3.837
3.844
3.768
3.775
15,685
-0.05(-1.37%)
Aug 27, 2003
3.760
3.828
3.760
3.828
19,357
+0.08(+2.20%)
Aug 26, 2003
3.723
3.745
3.624
3.745
88,442
+0.01(+0.20%)
Aug 25, 2003
3.799
3.799
3.726
3.738
19,690
-0.08(-2.20%)
Aug 22, 2003
3.879
3.879
3.796
3.822
38,046
-0.07(-1.85%)
Aug 21, 2003
3.931
3.970
3.865
3.894
20,358
-0.02(-0.57%)
Aug 20, 2003
3.903
3.916
3.835
3.916
34,709
-0.00(-0.04%)
Aug 19, 2003
3.882
3.918
3.850
3.918
60,074
+0.04(+1.12%)
Aug 18, 2003
3.805
3.880
3.799
3.874
98,788
+0.08(+2.21%)
Aug 15, 2003
3.798
3.846
3.790
3.790
24,697
+0.01(+0.20%)
Aug 14, 2003
3.730
3.804
3.717
3.783
20,692
+0.06(+1.57%)
Aug 13, 2003
3.685
3.745
3.681
3.724
50,729
+0.05(+1.26%)
Aug 12, 2003
3.611
3.678
3.594
3.678
25,364
+0.05(+1.45%)
Aug 11, 2003
3.510
3.626
3.510
3.626
37,713
+0.14(+3.95%)
Aug 08, 2003
3.503
3.506
3.485
3.488
20,024
+0.00(+0.00%)
Aug 07, 2003
3.506
3.506
3.464
3.488
74,758
-0.03(-0.94%)
Aug 06, 2003
3.485
3.521
3.483
3.521
22,027
+0.05(+1.47%)
Aug 05, 2003
3.461
3.483
3.461
3.470
107,132
+0.01(+0.26%)
Aug 04, 2003
3.461
3.500
3.461
3.461
73,757
+0.00(+0.00%)
Aug 01, 2003
3.543
3.543
3.461
3.461
28,034
-0.07(-2.12%)
Jul 31, 2003
3.468
3.543
3.461
3.536
38,046
+0.07(+1.94%)
Jul 30, 2003
3.491
3.512
3.453
3.468
103,127
-0.01(-0.43%)
Jul 29, 2003
3.434
3.497
3.434
3.483
82,768
+0.06(+1.66%)
Jul 28, 2003
3.327
3.444
3.327
3.426
73,757
+0.11(+3.20%)
Jul 25, 2003
3.285
3.332
3.270
3.320
48,726
+0.04(+1.28%)
Jul 24, 2003
3.288
3.296
3.257
3.278
316,389
-0.00(-0.09%)
Jul 23, 2003
3.296
3.296
3.264
3.281
22,027
-0.01(-0.41%)
Jul 22, 2003
3.266
3.294
3.255
3.294
23,362
+0.03(+0.87%)
Jul 21, 2003
3.341
3.341
3.254
3.266
35,376
-0.07(-2.02%)
Jul 18, 2003
3.395
3.395
3.314
3.333
28,368
-0.06(-1.64%)
Jul 17, 2003
3.416
3.434
3.384
3.389
41,718
-0.03(-0.92%)
Jul 16, 2003
3.446
3.453
3.408
3.420
36,711
-0.03(-0.74%)
Jul 15, 2003
3.446
3.455
3.428
3.446
55,735
+0.00(+0.04%)
Jul 14, 2003
3.513
3.569
3.431
3.444
68,417
-0.06(-1.75%)
Jul 11, 2003
3.582
3.596
3.468
3.506
65,413
-0.07(-1.85%)
Jul 10, 2003
3.715
3.738
3.572
3.572
30,037
-0.15(-4.06%)
Jul 09, 2003
3.648
3.745
3.647
3.723
68,417
+0.07(+1.84%)
Jul 08, 2003
3.539
3.670
3.539
3.655
108,133
+0.13(+3.65%)
Jul 07, 2003
3.461
3.527
3.453
3.527
109,134
+0.08(+2.26%)
Jul 03, 2003
3.513
3.513
3.449
3.449
25,698
-0.04(-1.29%)
Jul 02, 2003
3.453
3.518
3.453
3.494
114,474
+0.05(+1.52%)
Jul 01, 2003
3.423
3.473
3.423
3.441
95,117
+0.03(+0.75%)
Jun 30, 2003
3.386
3.473
3.386
3.416
191,235
+0.04(+1.24%)
Jun 27, 2003
3.348
3.416
3.348
3.374
81,433
+0.02(+0.49%)
Jun 26, 2003
3.324
3.368
3.303
3.357
85,772
+0.02(+0.49%)
Jun 25, 2003
3.303
3.341
3.290
3.341
88,108
+0.02(+0.72%)
Jun 24, 2003
3.279
3.317
3.267
3.317
46,390
+0.05(+1.56%)
Jun 23, 2003
3.266
3.269
3.221
3.266
78,763
+0.02(+0.60%)
Jun 20, 2003
3.266
3.273
3.246
3.246
35,376
+0.01(+0.32%)
Jun 19, 2003
3.273
3.281
3.236
3.236
109,468
-0.04(-1.14%)
Jun 18, 2003
3.258
3.273
3.258
3.273
24,029
+0.01(+0.23%)
Jun 17, 2003
3.258
3.266
3.244
3.266
55,401
-0.01(-0.37%)
Jun 16, 2003
3.258
3.281
3.221
3.278
106,798
+0.04(+1.30%)
Jun 13, 2003
3.244
3.294
3.236
3.236
63,745
+0.01(+0.19%)
Jun 12, 2003
3.296
3.300
3.229
3.230
18,689
-0.06(-1.69%)
Jun 11, 2003
3.223
3.294
3.221
3.285
48,726
+0.06(+2.00%)
Jun 10, 2003
3.273
3.281
3.217
3.221
34,709
-0.03(-1.01%)
Jun 09, 2003
3.278
3.300
3.254
3.254
33,040
-0.02(-0.55%)
Jun 06, 2003
3.339
3.380
3.272
3.272
96,118
-0.07(-2.02%)
Jun 05, 2003
3.296
3.341
3.296
3.339
32,706
+0.03(+0.81%)
Jun 04, 2003
3.251
3.314
3.233
3.312
90,778
+0.07(+2.31%)
Jun 03, 2003
3.248
3.251
3.221
3.238
38,046
+0.00(+0.14%)
Jun 02, 2003
3.251
3.285
3.233
3.233
58,405
-0.00(-0.09%)
May 30, 2003
3.203
3.254
3.194
3.236
63,745
+0.05(+1.50%)
May 29, 2003
3.164
3.214
3.164
3.188
66,081
+0.03(+1.00%)
May 28, 2003
3.169
3.182
3.154
3.157
36,711
+0.01(+0.33%)
May 27, 2003
3.119
3.146
3.109
3.146
77,762
+0.05(+1.74%)
May 23, 2003
3.041
3.101
3.041
3.092
51,730
+0.05(+1.78%)
May 22, 2003
3.049
3.052
3.014
3.038
26,699
-0.03(-1.07%)
May 21, 2003
3.079
3.079
3.037
3.071
31,371
+0.03(+0.99%)
May 20, 2003
3.064
3.083
3.022
3.041
33,708
+0.00(+0.00%)
May 19, 2003
3.154
3.163
2.791
3.041
43,053
-0.08(-2.50%)
May 16, 2003
3.206
3.209
3.118
3.119
99,789
-0.09(-2.66%)
May 15, 2003
3.206
3.206
3.161
3.205
48,392
+0.02(+0.75%)
May 14, 2003
3.191
3.212
3.176
3.181
21,693
+0.01(+0.19%)
May 13, 2003
3.199
3.214
3.146
3.175
78,429
-0.00(-0.05%)
May 12, 2003
3.184
3.229
3.143
3.176
71,755
+0.06(+2.07%)
May 09, 2003
3.086
3.112
3.071
3.112
43,720
+0.04(+1.32%)
May 08, 2003
3.049
3.085
3.049
3.071
42,385
+0.01(+0.24%)
May 07, 2003
3.070
3.094
3.064
3.064
68,417
-0.01(-0.20%)
May 06, 2003
3.002
3.074
2.987
3.070
50,395
+0.07(+2.45%)
May 05, 2003
3.080
3.094
2.996
2.996
72,756
-0.07(-2.25%)
May 02, 2003
3.049
3.086
3.049
3.065
37,379
+0.03(+1.04%)
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.