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
US Energy Ishares ETF
(NY:
IYE
)
49.17
+0.10 (+0.20%)
Official Closing Price
Updated: 4:10 PM EDT, May 15, 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
8.627
8.706
8.607
8.682
115,281
+0.04(+0.51%)
Apr 29, 2003
8.715
8.755
8.585
8.638
69,168
-0.13(-1.49%)
Apr 28, 2003
8.715
8.839
8.704
8.768
162,749
+0.04(+0.48%)
Apr 25, 2003
8.804
8.804
8.660
8.726
34,810
-0.10(-1.15%)
Apr 24, 2003
8.824
8.886
8.775
8.828
38,427
-0.03(-0.35%)
Apr 23, 2003
8.859
8.903
8.762
8.859
96,293
-0.02(-0.25%)
Apr 22, 2003
8.693
8.892
8.693
8.881
96,745
+0.12(+1.34%)
Apr 21, 2003
8.704
8.771
8.704
8.764
51,537
+0.04(+0.46%)
Apr 17, 2003
8.560
8.724
8.560
8.724
129,747
+0.14(+1.65%)
Apr 16, 2003
8.711
8.711
8.571
8.582
59,674
-0.06(-0.67%)
Apr 15, 2003
8.627
8.682
8.605
8.640
273,510
-0.05(-0.53%)
Apr 14, 2003
8.642
8.706
8.596
8.686
37,974
+0.05(+0.56%)
Apr 11, 2003
8.638
8.660
8.574
8.638
36,618
-0.06(-0.64%)
Apr 10, 2003
8.605
8.693
8.596
8.693
55,154
+0.09(+1.00%)
Apr 09, 2003
8.627
8.709
8.563
8.607
131,104
-0.01(-0.10%)
Apr 08, 2003
8.649
8.649
8.558
8.616
252,714
-0.06(-0.64%)
Apr 07, 2003
8.782
8.846
8.671
8.671
153,708
-0.09(-0.99%)
Apr 04, 2003
8.726
8.777
8.516
8.757
202,985
+0.08(+0.97%)
Apr 03, 2003
8.806
8.870
8.673
8.673
181,737
-0.19(-2.10%)
Apr 02, 2003
8.892
8.892
8.793
8.859
116,637
-0.01(-0.10%)
Apr 01, 2003
8.771
8.890
8.757
8.868
113,472
+0.10(+1.16%)
Mar 31, 2003
8.826
8.826
8.717
8.766
67,812
-0.12(-1.37%)
Mar 28, 2003
8.837
8.894
8.828
8.888
56,962
+0.08(+0.88%)
Mar 27, 2003
8.682
8.870
8.675
8.810
113,472
+0.10(+1.09%)
Mar 26, 2003
8.793
8.793
8.698
8.715
178,572
-0.04(-0.51%)
Mar 25, 2003
8.744
8.832
8.684
8.759
160,489
+0.09(+1.02%)
Mar 24, 2003
8.737
8.821
8.605
8.671
82,279
-0.12(-1.38%)
Mar 21, 2003
8.863
8.863
8.742
8.793
197,560
-0.05(-0.53%)
Mar 20, 2003
8.782
8.879
8.680
8.839
122,062
+0.06(+0.68%)
Mar 19, 2003
8.748
8.779
8.717
8.779
119,802
+0.02(+0.23%)
Mar 18, 2003
8.627
8.759
8.529
8.759
301,991
+0.14(+1.59%)
Mar 17, 2003
8.527
8.653
8.527
8.622
84,087
+0.10(+1.19%)
Mar 14, 2003
8.481
8.587
8.450
8.521
63,743
-0.00(-0.03%)
Mar 13, 2003
8.538
8.578
8.465
8.523
42,495
+0.07(+0.86%)
Mar 12, 2003
8.461
8.463
8.339
8.450
56,510
-0.18(-2.13%)
Mar 11, 2003
8.740
8.740
8.633
8.633
68,716
-0.06(-0.74%)
Mar 10, 2003
8.759
8.815
8.680
8.698
172,243
-0.12(-1.38%)
Mar 07, 2003
8.715
8.855
8.695
8.819
70,524
+0.00(+0.00%)
Mar 06, 2003
8.837
8.848
8.784
8.819
48,372
+0.00(+0.00%)
Mar 05, 2003
8.755
8.841
8.746
8.819
104,431
+0.05(+0.53%)
Mar 04, 2003
8.759
8.813
8.740
8.773
116,637
+0.02(+0.28%)
Mar 03, 2003
8.804
8.839
8.748
8.748
123,418
+0.03(+0.38%)
Feb 28, 2003
8.744
8.813
8.715
8.715
28,933
+0.03(+0.31%)
Feb 27, 2003
8.782
8.819
8.689
8.689
38,427
-0.09(-1.06%)
Feb 26, 2003
8.737
8.826
8.713
8.782
45,660
+0.01(+0.15%)
Feb 25, 2003
8.775
8.888
8.680
8.768
135,624
-0.01(-0.10%)
Feb 24, 2003
8.693
8.835
8.693
8.777
205,697
+0.06(+0.66%)
Feb 21, 2003
8.618
8.737
8.613
8.720
167,270
+0.15(+1.81%)
Feb 20, 2003
8.627
8.633
8.532
8.565
65,552
+0.03(+0.34%)
Feb 19, 2003
8.582
8.582
8.529
8.536
27,577
-0.05(-0.54%)
Feb 18, 2003
8.494
8.582
8.452
8.582
58,318
+0.13(+1.57%)
Feb 14, 2003
8.357
8.450
8.304
8.450
30,741
+0.13(+1.54%)
Feb 13, 2003
8.372
8.417
8.242
8.321
108,047
-0.04(-0.48%)
Feb 12, 2003
8.516
8.569
8.341
8.361
119,802
-0.15(-1.82%)
Feb 11, 2003
8.607
8.658
8.476
8.516
97,649
-0.07(-0.77%)
Feb 10, 2003
8.536
8.582
8.463
8.582
35,714
+0.13(+1.54%)
Feb 07, 2003
8.582
8.582
8.434
8.452
128,391
-0.12(-1.34%)
Feb 06, 2003
8.605
8.605
8.467
8.567
39,783
-0.02(-0.21%)
Feb 05, 2003
8.737
8.737
8.571
8.585
69,620
-0.11(-1.25%)
Feb 04, 2003
8.505
8.702
8.483
8.693
426,314
+0.11(+1.29%)
Feb 03, 2003
8.549
8.594
8.509
8.582
79,566
+0.05(+0.54%)
Jan 31, 2003
8.339
8.536
8.295
8.536
70,524
+0.11(+1.29%)
Jan 30, 2003
8.543
8.629
8.357
8.428
464,289
-0.12(-1.35%)
Jan 29, 2003
8.273
8.552
8.273
8.543
84,087
+0.31(+3.82%)
Jan 28, 2003
8.173
8.299
8.131
8.229
59,222
+0.12(+1.50%)
Jan 27, 2003
8.244
8.302
8.021
8.107
513,114
-0.29(-3.45%)
Jan 24, 2003
8.472
8.512
8.317
8.397
195,752
-0.12(-1.40%)
Jan 23, 2003
8.516
8.554
8.461
8.516
44,756
-0.01(-0.13%)
Jan 22, 2003
8.439
8.582
8.383
8.527
169,079
-0.01(-0.10%)
Jan 21, 2003
8.726
8.726
8.536
8.536
159,133
-0.23(-2.62%)
Jan 17, 2003
8.782
8.804
8.715
8.766
47,920
-0.07(-0.83%)
Jan 16, 2003
8.810
8.870
8.773
8.839
53,345
+0.08(+0.96%)
Jan 15, 2003
8.715
8.757
8.667
8.755
99,006
+0.08(+0.97%)
Jan 14, 2003
8.731
8.731
8.642
8.671
48,372
-0.03(-0.38%)
Jan 13, 2003
8.768
8.768
8.627
8.704
300,183
-0.02(-0.25%)
Jan 10, 2003
8.746
8.788
8.680
8.726
374,324
-0.10(-1.15%)
Jan 09, 2003
8.671
8.830
8.671
8.828
74,593
+0.15(+1.71%)
Jan 08, 2003
8.737
8.757
8.642
8.680
651,903
-0.04(-0.41%)
Jan 07, 2003
8.936
8.947
8.698
8.715
194,847
-0.31(-3.43%)
Jan 06, 2003
8.981
9.080
8.959
9.025
125,227
+0.08(+0.87%)
Jan 03, 2003
8.970
8.978
8.894
8.947
87,704
-0.01(-0.10%)
Jan 02, 2003
8.782
8.970
8.782
8.956
92,224
+0.24(+2.74%)
Dec 31, 2002
8.737
8.775
8.600
8.717
224,233
+0.00(+0.00%)
Dec 30, 2002
8.804
8.804
8.704
8.717
185,806
-0.01(-0.15%)
Dec 27, 2002
8.892
8.894
8.689
8.731
104,431
-0.13(-1.42%)
Dec 26, 2002
8.919
9.003
8.857
8.857
66,004
-0.08(-0.89%)
Dec 24, 2002
9.014
9.014
8.919
8.936
201,177
-0.06(-0.62%)
Dec 23, 2002
9.058
9.058
8.932
8.992
172,243
+0.05(+0.59%)
Dec 20, 2002
8.936
8.963
8.850
8.939
140,597
+0.12(+1.33%)
Dec 19, 2002
8.881
8.930
8.771
8.821
296,566
-0.09(-0.97%)
Dec 18, 2002
8.947
9.003
8.826
8.908
223,329
-0.09(-1.01%)
Dec 17, 2002
9.047
9.071
8.950
8.998
71,429
-0.08(-0.90%)
Dec 16, 2002
8.992
9.098
8.947
9.080
373,872
+0.15(+1.63%)
Dec 13, 2002
8.981
9.003
8.879
8.934
101,718
-0.09(-0.96%)
Dec 12, 2002
8.848
9.020
8.848
9.020
168,174
+0.09(+0.97%)
Dec 11, 2002
8.912
8.970
8.808
8.934
106,239
-0.03(-0.35%)
Dec 10, 2002
8.870
8.967
8.775
8.965
59,222
+0.12(+1.35%)
Dec 09, 2002
8.939
9.080
8.797
8.846
368,899
-0.09(-1.01%)
Dec 06, 2002
8.782
9.003
8.782
8.936
142,858
+0.05(+0.57%)
Dec 05, 2002
8.903
8.910
8.795
8.886
135,624
+0.03(+0.30%)
Dec 04, 2002
8.848
8.892
8.782
8.859
284,812
-0.05(-0.57%)
Dec 03, 2002
8.848
8.976
8.826
8.910
615,285
+0.10(+1.13%)
Dec 02, 2002
8.793
8.846
8.717
8.810
121,610
+0.01(+0.13%)
Nov 29, 2002
8.759
8.817
8.740
8.799
159,585
+0.09(+0.99%)
Nov 27, 2002
8.671
8.786
8.649
8.713
158,681
+0.13(+1.57%)
Nov 26, 2002
8.642
8.700
8.565
8.578
302,895
-0.19(-2.22%)
Nov 25, 2002
8.660
8.801
8.585
8.773
167,722
+0.07(+0.84%)
Nov 22, 2002
8.782
8.782
8.633
8.700
207,506
-0.13(-1.43%)
Nov 21, 2002
8.815
8.863
8.715
8.826
216,999
+0.07(+0.76%)
Nov 20, 2002
8.571
8.797
8.571
8.759
83,635
+0.17(+1.98%)
Nov 19, 2002
8.649
8.726
8.589
8.589
61,483
-0.06(-0.64%)
Nov 18, 2002
8.625
8.649
8.560
8.644
86,347
+0.02(+0.23%)
Nov 15, 2002
8.516
8.627
8.474
8.625
332,733
+0.10(+1.14%)
Nov 14, 2002
8.361
8.571
8.361
8.527
135,624
+0.22(+2.69%)
Nov 13, 2002
8.481
8.554
8.187
8.304
244,124
-0.19(-2.24%)
Nov 12, 2002
8.594
8.594
8.450
8.494
141,049
+0.01(+0.13%)
Nov 11, 2002
8.627
8.627
8.481
8.483
185,354
-0.15(-1.72%)
Nov 08, 2002
8.698
8.713
8.618
8.631
84,087
-0.04(-0.43%)
Nov 07, 2002
8.821
8.848
8.618
8.669
219,260
-0.16(-1.85%)
Nov 06, 2002
8.804
8.846
8.671
8.832
239,604
+0.02(+0.18%)
Nov 05, 2002
8.627
8.817
8.540
8.817
122,062
+0.26(+3.00%)
Nov 04, 2002
8.759
8.759
8.554
8.560
55,154
-0.18(-2.03%)
Nov 01, 2002
8.591
8.753
8.567
8.737
132,460
+0.23(+2.65%)
Oct 31, 2002
8.771
8.771
8.432
8.512
259,043
-0.13(-1.56%)
Oct 30, 2002
8.461
8.691
8.461
8.647
590,872
+0.28(+3.39%)
Oct 29, 2002
8.419
8.419
8.229
8.364
827,312
-0.26(-3.05%)
Oct 28, 2002
8.582
8.773
8.538
8.627
548,828
-0.04(-0.41%)
Oct 25, 2002
8.633
8.722
8.611
8.662
72,333
-0.05(-0.61%)
Oct 24, 2002
8.959
8.959
8.689
8.715
212,027
-0.17(-1.97%)
Oct 23, 2002
8.627
8.890
8.627
8.890
49,277
+0.16(+1.80%)
Oct 22, 2002
8.870
8.870
8.605
8.733
348,556
-0.27(-3.05%)
Oct 21, 2002
8.936
9.054
8.861
9.007
197,108
+0.02(+0.20%)
Oct 18, 2002
8.914
9.025
8.881
8.989
405,518
+0.02(+0.17%)
Oct 17, 2002
9.003
9.003
8.861
8.974
223,329
+0.21(+2.45%)
Oct 16, 2002
8.947
8.963
8.722
8.759
102,622
-0.16(-1.76%)
Oct 15, 2002
8.870
8.916
8.795
8.916
74,593
+0.26(+2.99%)
Oct 14, 2002
8.516
8.675
8.487
8.658
160,941
+0.18(+2.14%)
Oct 11, 2002
8.450
8.521
8.348
8.476
92,677
+0.15(+1.86%)
Oct 10, 2002
8.151
8.330
8.049
8.321
51,085
+0.23(+2.79%)
Oct 09, 2002
8.140
8.264
8.085
8.096
316,458
-0.25(-3.02%)
Oct 08, 2002
8.383
8.406
8.156
8.348
143,762
-0.07(-0.87%)
Oct 07, 2002
8.494
8.609
8.421
8.421
142,858
-0.01(-0.08%)
Oct 04, 2002
8.660
8.664
8.335
8.428
94,937
-0.15(-1.75%)
Oct 03, 2002
8.560
8.722
8.490
8.578
64,195
+0.02(+0.21%)
Oct 02, 2002
8.582
8.830
8.556
8.560
78,662
-0.08(-0.95%)
Oct 01, 2002
8.406
8.662
8.372
8.642
63,743
+0.28(+3.36%)
Sep 30, 2002
8.361
8.361
8.162
8.361
60,579
-0.17(-1.97%)
Sep 27, 2002
8.660
8.788
8.472
8.529
49,277
-0.17(-1.93%)
Sep 26, 2002
8.450
8.726
8.428
8.698
185,806
+0.32(+3.86%)
Sep 25, 2002
8.295
8.386
8.109
8.375
298,826
+0.26(+3.16%)
Sep 24, 2002
8.240
8.275
8.118
8.118
361,666
-0.24(-2.86%)
Sep 23, 2002
8.350
8.432
8.277
8.357
47,016
+0.01(+0.08%)
Sep 20, 2002
8.459
8.459
8.335
8.350
53,345
-0.03(-0.37%)
Sep 19, 2002
8.441
8.571
8.317
8.381
61,483
-0.16(-1.89%)
Sep 18, 2002
8.631
8.636
8.417
8.543
226,493
+0.01(+0.13%)
Sep 17, 2002
8.737
8.737
8.532
8.532
55,606
-0.34(-3.84%)
Sep 16, 2002
8.759
8.881
8.726
8.872
119,802
+0.08(+0.91%)
Sep 13, 2002
8.649
8.828
8.649
8.793
116,185
+0.06(+0.63%)
Sep 12, 2002
8.936
8.954
8.706
8.737
76,402
-0.25(-2.73%)
Sep 11, 2002
9.078
9.124
8.970
8.983
89,060
+0.04(+0.45%)
Sep 10, 2002
8.804
9.012
8.804
8.943
155,064
+0.10(+1.10%)
Sep 09, 2002
8.837
8.881
8.715
8.846
150,543
+0.06(+0.63%)
Sep 06, 2002
8.892
8.892
8.753
8.790
210,670
+0.12(+1.43%)
Sep 05, 2002
8.571
8.746
8.560
8.667
111,212
-0.00(-0.05%)
Sep 04, 2002
8.627
8.735
8.414
8.671
193,491
-0.02(-0.20%)
Sep 03, 2002
8.782
8.848
8.627
8.689
169,079
-0.40(-4.38%)
Aug 30, 2002
8.932
9.206
8.932
9.087
37,974
+0.12(+1.31%)
Aug 29, 2002
8.965
9.051
8.903
8.970
51,085
-0.09(-1.03%)
Aug 28, 2002
9.164
9.189
9.001
9.062
452,083
-0.22(-2.41%)
Aug 27, 2002
9.512
9.523
9.253
9.286
96,293
-0.08(-0.85%)
Aug 26, 2002
9.222
9.366
9.155
9.366
77,306
+0.14(+1.56%)
Aug 23, 2002
9.328
9.328
9.184
9.222
66,456
-0.16(-1.74%)
Aug 22, 2002
9.069
9.403
9.069
9.385
57,414
+0.37(+4.10%)
Aug 21, 2002
9.085
9.120
8.892
9.016
97,197
-0.03(-0.32%)
Aug 20, 2002
9.246
9.246
8.928
9.045
97,197
-0.22(-2.41%)
Aug 16, 2002
9.290
9.312
9.160
9.268
266,729
-0.06(-0.62%)
Aug 15, 2002
9.257
9.330
9.147
9.326
486,441
+0.21(+2.35%)
Aug 14, 2002
8.959
9.113
8.759
9.111
228,301
+0.33(+3.78%)
Aug 13, 2002
8.848
8.987
8.771
8.779
313,745
-0.12(-1.39%)
Aug 12, 2002
8.815
8.959
8.715
8.903
169,079
+0.54(+6.45%)
Aug 07, 2002
8.406
8.408
8.142
8.364
17,631
+0.08(+1.02%)
Aug 06, 2002
8.140
8.390
8.140
8.279
230,110
+0.36(+4.55%)
Aug 05, 2002
8.306
8.361
7.912
7.919
88,608
-0.40(-4.79%)
Aug 02, 2002
8.472
8.472
8.184
8.317
419,985
-0.04(-0.45%)
Aug 01, 2002
8.759
8.804
8.355
8.355
342,679
-0.57(-6.39%)
Jul 31, 2002
8.678
8.925
8.609
8.925
1,084,999
+0.21(+2.39%)
Jul 30, 2002
8.753
8.801
8.625
8.717
306,060
-0.09(-1.03%)
Jul 29, 2002
8.560
8.808
8.492
8.808
70,977
+0.44(+5.20%)
Jul 26, 2002
8.273
8.372
8.160
8.372
64,647
+0.18(+2.24%)
Jul 25, 2002
8.240
8.361
8.005
8.189
66,456
-0.11(-1.31%)
Jul 24, 2002
7.576
8.297
7.576
8.297
134,268
+0.55(+7.11%)
Jul 23, 2002
7.963
8.052
7.698
7.746
84,087
-0.17(-2.10%)
Jul 22, 2002
8.450
8.450
7.833
7.912
84,087
-0.43(-5.12%)
Jul 19, 2002
8.804
8.804
8.339
8.339
128,391
-0.72(-7.91%)
Jul 17, 2002
9.158
9.193
8.978
9.056
53,345
-0.15(-1.68%)
Jul 12, 2002
9.312
9.343
9.109
9.211
51,085
-0.07(-0.74%)
Jul 11, 2002
9.401
9.527
9.235
9.279
484,633
-0.26(-2.76%)
Jul 10, 2002
9.861
9.861
9.500
9.542
236,439
-0.32(-3.27%)
Jul 09, 2002
9.919
9.998
9.865
9.865
19,439
-0.10(-1.04%)
Jul 08, 2002
9.954
10.06
9.943
9.969
17,179
-0.08(-0.77%)
Jul 05, 2002
9.921
10.05
9.921
10.05
28,933
+0.15(+1.57%)
Jul 04, 2002
9.932
9.932
9.755
9.892
57,866
+0.00(+0.00%)
Jul 03, 2002
9.932
9.932
9.755
9.892
57,866
-0.01(-0.07%)
Jul 02, 2002
10.10
10.14
9.877
9.899
46,112
-0.18(-1.76%)
Jul 01, 2002
10.12
10.19
10.08
10.08
46,112
-0.12(-1.17%)
Jun 28, 2002
10.11
10.21
10.11
10.20
15,822
+0.15(+1.48%)
Jun 27, 2002
10.04
10.08
9.932
10.05
24,412
+0.02(+0.24%)
Jun 26, 2002
9.932
10.02
9.901
10.02
54,249
-0.04(-0.42%)
Jun 25, 2002
10.25
10.29
10.06
10.06
39,783
+0.05(+0.49%)
Jun 21, 2002
10.16
10.19
10.15
10.02
21,699
-0.15(-1.44%)
Jun 20, 2002
10.20
10.25
10.12
10.16
15,822
+0.01(+0.06%)
Jun 19, 2002
10.25
10.30
10.12
10.16
24,864
-0.08(-0.74%)
Jun 18, 2002
10.33
10.33
10.18
10.23
23,508
-0.09(-0.84%)
Jun 17, 2002
10.18
10.32
10.13
10.32
21,699
+0.25(+2.51%)
Jun 14, 2002
9.943
10.06
9.821
10.06
50,633
+0.05(+0.51%)
Jun 12, 2002
10.00
10.07
9.941
10.01
68,716
+0.13(+1.30%)
Jun 11, 2002
10.13
10.13
9.885
9.885
53,797
-0.17(-1.74%)
Jun 10, 2002
10.18
10.20
10.02
10.06
61,935
-0.17(-1.66%)
Jun 07, 2002
10.09
10.23
10.06
10.23
27,577
+0.15(+1.51%)
Jun 06, 2002
10.34
10.34
10.02
10.08
66,908
-0.09(-0.91%)
Jun 05, 2002
10.14
10.19
10.05
10.17
33,002
-0.33(-3.10%)
May 31, 2002
10.47
10.65
10.47
10.50
28,029
-0.18(-1.68%)
May 28, 2002
10.78
10.78
10.66
10.68
33,906
-0.10(-0.96%)
May 27, 2002
10.89
10.89
10.74
10.78
20,795
+0.00(+0.00%)
May 24, 2002
10.89
10.89
10.74
10.78
20,795
-0.14(-1.28%)
May 23, 2002
10.85
10.92
10.78
10.92
41,139
+0.12(+1.09%)
May 22, 2002
10.62
10.81
10.61
10.80
51,989
+0.17(+1.58%)
May 21, 2002
10.75
10.81
10.63
10.63
43,852
-0.07(-0.68%)
May 20, 2002
10.63
10.75
10.63
10.71
97,197
-0.02(-0.14%)
May 17, 2002
10.81
10.81
10.65
10.72
39,783
-0.10(-0.88%)
May 16, 2002
10.77
10.87
10.77
10.82
54,249
+0.12(+1.14%)
May 15, 2002
10.86
10.86
10.69
10.69
66,456
-0.27(-2.46%)
May 14, 2002
11.00
11.00
10.91
10.96
50,633
+0.04(+0.40%)
May 13, 2002
10.61
10.92
10.61
10.92
57,866
+0.21(+1.96%)
May 10, 2002
10.75
10.77
10.65
10.71
27,124
-0.03(-0.25%)
May 09, 2002
10.77
10.83
10.69
10.74
37,070
-0.12(-1.06%)
May 08, 2002
10.62
10.85
10.61
10.85
43,399
+0.27(+2.55%)
May 07, 2002
10.59
10.64
10.52
10.58
99,458
-0.06(-0.56%)
May 06, 2002
10.84
10.84
10.61
10.64
148,283
-0.38(-3.49%)
May 03, 2002
11.02
11.09
10.93
11.03
135,624
+0.09(+0.81%)
May 02, 2002
10.94
10.96
10.85
10.94
35,714
+0.02(+0.14%)
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.