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
Ameriserv Financial
(NQ:
ASRV
)
2.381
-0.129 (-5.15%)
Streaming Delayed Price
Updated: 3:42 PM EDT, Jun 4, 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 (%)
May 28, 2004
4.473
4.582
4.410
4.480
43,323
+0.08(+1.77%)
May 27, 2004
4.426
4.434
4.403
4.403
1,414
+0.04(+0.89%)
May 26, 2004
4.356
4.473
4.356
4.364
9,513
-0.06(-1.41%)
May 25, 2004
4.434
4.512
4.395
4.426
17,226
-0.09(-1.90%)
May 24, 2004
4.558
4.582
4.364
4.512
13,112
-0.14(-3.01%)
May 21, 2004
4.317
4.675
4.317
4.652
20,697
+0.01(+0.17%)
May 20, 2004
4.621
4.722
4.356
4.644
26,482
+0.04(+0.84%)
May 19, 2004
4.597
4.652
4.372
4.605
7,456
-0.02(-0.50%)
May 18, 2004
4.566
4.652
4.496
4.628
13,627
+0.31(+7.21%)
May 17, 2004
4.435
4.465
4.317
4.317
18,769
-0.12(-2.63%)
May 14, 2004
4.473
4.543
4.434
4.434
12,727
+0.00(+0.00%)
May 13, 2004
4.570
4.589
4.434
4.434
3,213
-0.13(-2.91%)
May 12, 2004
4.636
4.636
4.543
4.567
3,856
-0.01(-0.32%)
May 11, 2004
4.558
4.652
4.558
4.582
4,628
+0.05(+1.03%)
May 10, 2004
4.737
4.737
4.434
4.535
14,526
-0.10(-2.18%)
May 07, 2004
4.628
4.667
4.628
4.636
8,999
-0.01(-0.17%)
May 06, 2004
4.636
4.706
4.597
4.644
13,627
-0.03(-0.67%)
May 05, 2004
4.784
4.784
4.597
4.675
25,197
-0.11(-2.28%)
May 04, 2004
4.761
4.784
4.691
4.784
47,437
+0.00(+0.00%)
May 03, 2004
4.722
4.784
4.722
4.784
81,376
+0.04(+0.82%)
Apr 30, 2004
4.652
4.753
4.652
4.745
43,966
+0.00(+0.00%)
Apr 29, 2004
4.698
4.753
4.667
4.745
9,770
+0.05(+1.16%)
Apr 28, 2004
4.628
4.784
4.543
4.691
20,440
+0.02(+0.50%)
Apr 27, 2004
4.472
4.667
4.395
4.667
58,750
+0.31(+7.14%)
Apr 26, 2004
4.605
4.617
4.317
4.356
32,267
+0.04(+0.90%)
Apr 23, 2004
4.535
4.535
4.317
4.317
12,727
-0.12(-2.63%)
Apr 22, 2004
4.333
4.457
4.333
4.434
14,784
-0.01(-0.18%)
Apr 21, 2004
4.356
4.442
4.309
4.442
9,256
+0.02(+0.35%)
Apr 20, 2004
4.368
4.457
4.368
4.426
17,998
+0.12(+2.71%)
Apr 19, 2004
4.426
4.551
4.295
4.309
22,497
-0.17(-3.82%)
Apr 16, 2004
4.302
4.512
4.286
4.480
51,551
+0.09(+1.95%)
Apr 15, 2004
4.356
4.457
4.356
4.395
11,570
-0.04(-0.88%)
Apr 14, 2004
4.364
4.434
4.302
4.434
27,896
-0.01(-0.18%)
Apr 13, 2004
4.473
4.543
4.434
4.442
27,382
-0.09(-1.89%)
Apr 12, 2004
4.551
4.574
4.434
4.527
25,454
-0.05(-1.02%)
Apr 08, 2004
4.551
4.644
4.551
4.574
20,183
+0.05(+1.20%)
Apr 07, 2004
4.566
4.605
4.434
4.519
45,894
-0.14(-3.00%)
Apr 06, 2004
4.667
4.667
4.589
4.659
14,784
-0.01(-0.17%)
Apr 05, 2004
4.741
4.741
4.606
4.667
21,211
-0.09(-1.80%)
Apr 02, 2004
4.745
4.784
4.667
4.753
14,141
+0.02(+0.33%)
Apr 01, 2004
4.706
4.737
4.667
4.737
3,085
-0.01(-0.16%)
Mar 31, 2004
4.691
4.761
4.691
4.745
7,970
-0.01(-0.16%)
Mar 30, 2004
4.784
4.784
4.675
4.753
10,927
-0.04(-0.81%)
Mar 29, 2004
4.776
4.823
4.745
4.792
17,869
+0.06(+1.32%)
Mar 26, 2004
4.706
4.761
4.667
4.729
13,112
-0.03(-0.65%)
Mar 25, 2004
4.784
4.815
4.706
4.761
44,866
-0.02(-0.49%)
Mar 24, 2004
4.784
4.815
4.784
4.784
37,538
+0.00(+0.00%)
Mar 23, 2004
4.823
4.823
4.753
4.784
56,179
+0.00(+0.00%)
Mar 22, 2004
4.659
4.807
4.659
4.784
11,313
+0.00(+0.00%)
Mar 19, 2004
4.706
4.823
4.512
4.784
16,841
+0.08(+1.65%)
Mar 18, 2004
4.807
4.823
4.691
4.706
15,426
-0.12(-2.42%)
Mar 17, 2004
4.784
4.862
4.776
4.823
22,240
+0.07(+1.47%)
Mar 16, 2004
4.652
4.784
4.601
4.753
13,112
+0.10(+2.17%)
Mar 15, 2004
4.753
4.901
4.473
4.652
47,437
-0.08(-1.64%)
Mar 12, 2004
4.399
4.846
4.356
4.729
79,834
+0.26(+5.74%)
Mar 11, 2004
4.947
4.947
4.247
4.473
93,975
-0.47(-9.45%)
Mar 10, 2004
4.998
5.017
4.722
4.939
33,039
-0.08(-1.55%)
Mar 09, 2004
4.761
5.041
4.761
5.017
140,770
+0.19(+4.03%)
Mar 08, 2004
4.780
4.831
4.714
4.823
22,754
+0.02(+0.49%)
Mar 05, 2004
4.811
4.815
4.737
4.799
15,298
-0.04(-0.80%)
Mar 04, 2004
4.714
4.838
4.714
4.838
22,111
+0.02(+0.32%)
Mar 03, 2004
4.745
4.823
4.745
4.823
12,727
+0.00(+0.00%)
Mar 02, 2004
4.823
4.823
4.784
4.823
25,840
+0.00(+0.00%)
Mar 01, 2004
4.838
4.838
4.776
4.823
8,227
-0.01(-0.16%)
Feb 27, 2004
4.807
4.831
4.753
4.831
16,455
+0.02(+0.49%)
Feb 26, 2004
4.799
4.838
4.729
4.807
22,883
-0.03(-0.64%)
Feb 25, 2004
4.854
4.854
4.799
4.838
12,727
-0.01(-0.16%)
Feb 24, 2004
4.831
4.846
4.799
4.846
26,611
+0.02(+0.32%)
Feb 23, 2004
4.873
4.939
4.807
4.831
49,366
-0.06(-1.18%)
Feb 20, 2004
4.901
4.901
4.807
4.888
41,395
+0.02(+0.38%)
Feb 19, 2004
4.784
4.916
4.784
4.869
32,010
+0.03(+0.64%)
Feb 18, 2004
4.854
4.862
4.799
4.838
34,967
-0.03(-0.64%)
Feb 17, 2004
4.776
4.869
4.729
4.869
55,022
+0.13(+2.79%)
Feb 13, 2004
4.784
4.823
4.676
4.737
20,054
-0.01(-0.16%)
Feb 12, 2004
4.706
4.792
4.675
4.745
67,364
-0.04(-0.81%)
Feb 11, 2004
4.722
4.784
4.706
4.784
29,311
+0.04(+0.82%)
Feb 10, 2004
4.768
4.784
4.737
4.745
29,053
-0.01(-0.16%)
Feb 09, 2004
4.768
4.784
4.613
4.753
44,223
+0.03(+0.66%)
Feb 06, 2004
4.815
4.815
4.597
4.722
13,627
-0.06(-1.30%)
Feb 05, 2004
4.589
4.823
4.589
4.784
56,822
+0.02(+0.49%)
Feb 04, 2004
4.862
4.862
4.737
4.761
55,279
-0.02(-0.33%)
Feb 03, 2004
4.768
4.784
4.589
4.776
122,386
-0.01(-0.16%)
Feb 02, 2004
4.784
4.784
4.628
4.784
30,982
+0.07(+1.49%)
Jan 30, 2004
4.589
4.901
4.589
4.714
33,424
+0.05(+1.17%)
Jan 29, 2004
4.745
4.745
4.551
4.659
35,481
+0.05(+1.18%)
Jan 28, 2004
4.551
4.893
4.551
4.605
85,619
+0.02(+0.34%)
Jan 27, 2004
5.048
5.056
4.387
4.589
111,716
-0.45(-8.95%)
Jan 26, 2004
4.939
5.048
4.908
5.041
88,447
+0.09(+1.73%)
Jan 23, 2004
4.838
5.048
4.761
4.955
70,706
+0.12(+2.41%)
Jan 22, 2004
4.978
4.978
4.737
4.838
58,879
+0.10(+2.13%)
Jan 21, 2004
4.434
4.745
4.410
4.737
105,674
+0.35(+7.98%)
Jan 20, 2004
4.325
4.589
4.317
4.387
100,660
-0.04(-0.88%)
Jan 16, 2004
4.006
4.621
3.928
4.426
188,336
+0.47(+11.79%)
Jan 15, 2004
3.952
4.068
3.913
3.959
54,558
+0.03(+0.79%)
Jan 14, 2004
3.905
3.928
3.897
3.928
58,366
+0.02(+0.60%)
Jan 13, 2004
3.951
3.952
3.889
3.905
29,812
-0.02(-0.59%)
Jan 12, 2004
3.928
3.928
3.866
3.928
20,864
+0.00(+0.00%)
Jan 09, 2004
3.726
3.928
3.726
3.928
61,895
+0.07(+1.81%)
Jan 08, 2004
3.889
3.889
3.788
3.858
28,314
+0.02(+0.40%)
Jan 07, 2004
3.928
3.928
3.749
3.843
79,042
-0.09(-2.18%)
Jan 06, 2004
3.882
3.928
3.882
3.928
24,425
+0.01(+0.20%)
Jan 05, 2004
3.804
3.944
3.804
3.920
35,096
-0.01(-0.20%)
Jan 02, 2004
3.959
3.967
3.819
3.928
45,637
+0.04(+1.00%)
Dec 31, 2003
4.006
4.006
3.889
3.889
14,655
-0.08(-1.96%)
Dec 30, 2003
3.936
3.998
3.874
3.967
52,083
+0.12(+3.03%)
Dec 29, 2003
3.920
3.959
3.780
3.850
53,715
-0.09(-2.37%)
Dec 26, 2003
3.967
3.967
3.913
3.944
11,702
-0.01(-0.20%)
Dec 24, 2003
3.889
3.959
3.742
3.952
22,883
+0.10(+2.63%)
Dec 23, 2003
3.812
3.874
3.812
3.850
9,898
+0.04(+1.02%)
Dec 22, 2003
3.586
3.882
3.508
3.812
24,247
-0.09(-2.20%)
Dec 19, 2003
3.804
3.959
3.648
3.897
26,280
+0.02(+0.60%)
Dec 18, 2003
3.695
3.928
3.695
3.874
5,958
-0.03(-0.80%)
Dec 17, 2003
3.850
3.905
3.850
3.905
11,518
-0.02(-0.40%)
Dec 16, 2003
3.967
3.967
3.874
3.920
19,484
-0.02(-0.42%)
Dec 15, 2003
3.998
3.998
3.928
3.937
17,972
-0.03(-0.76%)
Dec 12, 2003
3.983
3.983
3.889
3.967
41,525
+0.05(+1.19%)
Dec 11, 2003
4.037
4.037
3.804
3.920
40,881
-0.06(-1.56%)
Dec 10, 2003
3.882
4.045
3.882
3.983
61,926
+0.13(+3.43%)
Dec 09, 2003
3.850
3.882
3.742
3.850
20,440
+0.05(+1.23%)
Dec 08, 2003
3.819
3.874
3.773
3.804
25,683
-0.07(-1.81%)
Dec 05, 2003
3.773
3.866
3.819
3.874
5,013
+0.10(+2.68%)
Dec 04, 2003
3.866
3.866
3.734
3.773
51,890
-0.09(-2.41%)
Dec 03, 2003
3.882
3.889
3.850
3.866
31,071
+0.00(+0.00%)
Dec 02, 2003
3.819
3.944
3.819
3.866
6,587
+0.00(+0.00%)
Dec 01, 2003
3.695
3.944
3.695
3.866
13,701
-0.02(-0.60%)
Nov 28, 2003
3.889
3.897
3.889
3.889
9,063
+0.00(+0.00%)
Nov 26, 2003
3.889
3.944
3.765
3.889
26,032
+0.00(+0.00%)
Nov 25, 2003
3.889
3.951
3.881
3.889
35,647
+0.08(+2.04%)
Nov 24, 2003
3.804
3.874
3.788
3.812
16,945
+0.07(+1.87%)
Nov 21, 2003
3.928
3.928
3.928
3.742
44,233
-0.14(-3.61%)
Nov 20, 2003
3.889
3.912
3.857
3.882
29,219
+0.02(+0.40%)
Nov 19, 2003
3.889
3.889
3.812
3.866
32,162
+0.05(+1.43%)
Nov 18, 2003
3.967
3.967
3.749
3.812
32,006
-0.15(-3.73%)
Nov 17, 2003
3.773
3.959
3.773
3.959
27,061
+0.07(+1.80%)
Nov 14, 2003
3.897
3.952
3.889
3.889
15,515
-0.04(-0.99%)
Nov 13, 2003
3.749
3.990
3.749
3.928
21,717
+0.00(+0.00%)
Nov 12, 2003
4.014
4.014
3.850
3.928
28,628
-0.04(-0.98%)
Nov 11, 2003
3.967
3.990
3.967
3.967
19,932
+0.02(+0.59%)
Nov 10, 2003
3.967
3.990
3.944
3.944
10,909
-0.05(-1.17%)
Nov 07, 2003
4.029
4.029
3.820
3.990
36,178
+0.00(+0.00%)
Nov 06, 2003
3.812
4.029
3.812
3.990
41,680
+0.06(+1.58%)
Nov 05, 2003
4.014
4.014
3.758
3.928
42,831
-0.09(-2.13%)
Nov 04, 2003
4.029
4.029
3.966
4.014
35,844
+0.05(+1.18%)
Nov 03, 2003
3.928
4.045
3.516
3.967
37,482
-0.04(-0.95%)
Oct 31, 2003
3.967
4.005
3.804
4.005
77,520
+0.12(+2.98%)
Oct 30, 2003
3.602
3.889
3.703
3.889
79,062
+0.29(+7.99%)
Oct 29, 2003
3.648
3.648
3.578
3.602
22,754
-0.05(-1.28%)
Oct 28, 2003
3.586
3.648
3.578
3.648
19,926
+0.03(+0.86%)
Oct 27, 2003
3.609
3.617
3.578
3.617
9,127
+0.04(+1.09%)
Oct 24, 2003
3.586
3.656
3.578
3.578
21,597
+0.00(+0.00%)
Oct 23, 2003
3.648
3.648
3.508
3.578
28,282
+0.02(+0.44%)
Oct 22, 2003
3.500
3.648
3.267
3.563
76,234
-0.02(-0.43%)
Oct 21, 2003
3.539
3.679
3.392
3.578
55,279
+0.07(+1.97%)
Oct 20, 2003
3.493
3.531
3.353
3.509
3,728
+0.02(+0.47%)
Oct 17, 2003
3.368
3.500
3.368
3.493
21,597
+0.12(+3.46%)
Oct 16, 2003
3.321
3.376
3.353
3.376
6,942
+0.05(+1.64%)
Oct 15, 2003
3.423
3.423
3.111
3.321
42,038
-0.02(-0.47%)
Oct 14, 2003
3.329
3.423
3.150
3.337
16,198
+0.01(+0.23%)
Oct 13, 2003
3.384
3.430
3.189
3.329
26,174
-0.09(-2.51%)
Oct 10, 2003
3.493
3.500
3.391
3.415
17,483
-0.08(-2.42%)
Oct 09, 2003
3.500
3.500
3.391
3.500
10,798
+0.07(+2.02%)
Oct 08, 2003
3.384
3.500
3.384
3.430
18,126
+0.01(+0.23%)
Oct 07, 2003
3.555
3.578
3.423
3.423
26,219
-0.16(-4.35%)
Oct 06, 2003
3.407
3.617
3.407
3.578
31,496
+0.05(+1.32%)
Oct 03, 2003
3.531
3.578
3.430
3.531
11,827
+0.03(+0.89%)
Oct 02, 2003
3.524
3.594
3.422
3.500
36,368
+0.00(+0.00%)
Oct 01, 2003
3.244
3.609
3.235
3.500
87,161
+0.26(+7.91%)
Sep 30, 2003
3.174
3.244
3.150
3.244
88,318
+0.09(+2.96%)
Sep 29, 2003
3.119
3.150
3.111
3.150
26,628
+0.02(+0.50%)
Sep 26, 2003
3.166
3.166
3.119
3.135
1,542
-0.02(-0.49%)
Sep 25, 2003
3.189
3.189
3.111
3.150
19,026
+0.01(+0.25%)
Sep 24, 2003
3.143
3.143
3.111
3.143
47,051
+0.00(+0.00%)
Sep 23, 2003
3.119
3.174
3.111
3.143
100,531
+0.02(+0.75%)
Sep 22, 2003
3.158
3.158
2.971
3.119
94,746
-0.07(-2.20%)
Sep 19, 2003
3.143
3.189
3.096
3.189
54,765
+0.05(+1.49%)
Sep 18, 2003
3.111
3.158
3.041
3.143
59,779
+0.07(+2.28%)
Sep 17, 2003
3.096
3.135
3.034
3.073
30,309
-0.04(-1.25%)
Sep 16, 2003
3.150
3.150
3.111
3.111
32,010
-0.03(-0.99%)
Sep 15, 2003
3.127
3.143
3.104
3.143
35,481
+0.02(+0.75%)
Sep 12, 2003
3.111
3.143
3.096
3.119
26,482
-0.02(-0.74%)
Sep 11, 2003
3.127
3.143
3.049
3.143
21,083
-0.01(-0.25%)
Sep 10, 2003
3.151
3.181
3.119
3.150
39,595
+0.01(+0.25%)
Sep 09, 2003
3.135
3.166
3.119
3.143
31,625
+0.00(+0.00%)
Sep 08, 2003
3.197
3.197
3.135
3.143
18,769
-0.05(-1.70%)
Sep 05, 2003
3.212
3.197
3.135
3.197
3,305
-0.01(-0.46%)
Sep 04, 2003
3.189
3.220
3.189
3.212
42,809
-0.01(-0.27%)
Sep 03, 2003
3.189
3.228
3.189
3.220
21,083
+0.02(+0.49%)
Sep 02, 2003
3.135
3.244
3.135
3.205
15,555
+0.00(+0.00%)
Aug 29, 2003
3.189
3.205
3.158
3.205
10,927
-0.02(-0.70%)
Aug 28, 2003
3.244
3.244
3.135
3.227
16,069
+0.03(+0.95%)
Aug 27, 2003
3.158
3.228
3.158
3.197
33,553
-0.03(-0.94%)
Aug 26, 2003
3.073
3.298
3.073
3.227
33,682
+0.12(+3.99%)
Aug 25, 2003
3.003
3.150
3.003
3.104
33,682
+0.00(+0.00%)
Aug 22, 2003
3.034
3.111
3.003
3.104
21,083
+0.07(+2.31%)
Aug 21, 2003
3.048
3.057
3.026
3.034
16,069
-0.02(-0.51%)
Aug 20, 2003
3.065
3.065
3.018
3.049
10,027
+0.03(+1.03%)
Aug 19, 2003
2.995
3.065
2.983
3.018
10,156
+0.02(+0.78%)
Aug 18, 2003
3.073
3.073
2.948
2.995
10,156
-0.08(-2.53%)
Aug 15, 2003
3.065
3.073
2.949
3.073
6,942
+0.02(+0.77%)
Aug 14, 2003
2.940
3.073
2.940
3.049
16,583
+0.02(+0.51%)
Aug 13, 2003
3.073
3.104
2.940
3.034
60,421
+0.00(+0.00%)
Aug 12, 2003
2.948
3.034
2.940
3.034
14,784
+0.09(+2.90%)
Aug 11, 2003
2.948
3.057
2.917
2.948
12,212
-0.05(-1.56%)
Aug 08, 2003
2.917
3.049
2.917
2.995
17,483
-0.04(-1.28%)
Aug 07, 2003
3.026
3.034
2.933
3.034
19,797
+0.04(+1.30%)
Aug 06, 2003
2.979
3.026
2.956
2.995
13,241
+0.03(+1.05%)
Aug 05, 2003
3.026
3.026
2.964
2.964
2,956
+0.02(+0.53%)
Aug 04, 2003
3.111
3.111
2.894
2.948
23,011
-0.15(-4.99%)
Aug 01, 2003
3.111
3.111
3.073
3.103
72,120
+0.04(+1.24%)
Jul 31, 2003
3.096
3.111
3.041
3.065
79,576
+0.02(+0.77%)
Jul 30, 2003
2.995
3.104
2.979
3.041
52,451
+0.01(+0.23%)
Jul 29, 2003
3.065
3.111
3.034
3.034
46,023
-0.01(-0.23%)
Jul 28, 2003
3.018
3.073
3.018
3.041
32,524
+0.02(+0.77%)
Jul 25, 2003
3.073
3.073
3.003
3.018
23,525
-0.02(-0.51%)
Jul 24, 2003
3.073
3.073
3.034
3.034
25,197
-0.01(-0.26%)
Jul 23, 2003
3.034
3.042
2.971
3.041
15,298
+0.01(+0.26%)
Jul 22, 2003
2.948
3.073
2.917
3.034
59,136
+0.10(+3.45%)
Jul 21, 2003
2.870
2.933
2.768
2.933
15,941
+0.20(+7.41%)
Jul 18, 2003
2.715
2.754
2.645
2.730
10,156
+0.04(+1.42%)
Jul 17, 2003
2.785
2.785
2.528
2.692
6,556
-0.05(-1.70%)
Jul 16, 2003
2.878
2.886
2.631
2.739
32,910
-0.19(-6.38%)
Jul 15, 2003
2.878
2.956
2.878
2.926
6,942
+0.01(+0.29%)
Jul 14, 2003
2.956
2.995
2.878
2.917
24,811
+0.03(+1.08%)
Jul 11, 2003
2.878
2.886
2.878
2.886
2,699
-0.07(-2.37%)
Jul 10, 2003
2.979
2.979
2.878
2.956
15,555
+0.10(+3.54%)
Jul 09, 2003
2.878
2.917
2.691
2.855
16,712
-0.06(-2.13%)
Jul 08, 2003
2.917
2.956
2.917
2.917
25,582
+0.00(+0.00%)
Jul 07, 2003
3.034
3.034
2.917
2.917
17,740
-0.08(-2.60%)
Jul 03, 2003
2.917
3.034
2.684
2.995
31,496
+0.04(+1.32%)
Jul 02, 2003
2.878
2.956
2.878
2.956
24,940
+0.05(+1.60%)
Jul 01, 2003
2.901
2.995
2.901
2.909
13,498
-0.05(-1.84%)
Jun 30, 2003
3.010
3.010
2.964
2.964
514
-0.07(-2.31%)
Jun 27, 2003
3.034
3.034
3.034
3.034
128
+0.07(+2.39%)
Jun 26, 2003
2.995
3.034
2.909
2.963
9,127
-0.00(-0.03%)
Jun 25, 2003
2.909
2.964
2.909
2.964
9,256
+0.05(+1.60%)
Jun 24, 2003
3.034
3.065
2.808
2.917
20,054
-0.12(-3.85%)
Jun 23, 2003
2.761
3.111
2.761
3.034
28,025
+0.04(+1.30%)
Jun 20, 2003
2.684
2.995
2.684
2.995
17,612
+0.26(+9.69%)
Jun 19, 2003
2.660
2.793
2.660
2.730
11,698
+0.05(+1.74%)
Jun 18, 2003
2.699
2.723
2.684
2.684
4,756
-0.04(-1.43%)
Jun 17, 2003
2.621
2.777
2.575
2.723
27,639
+0.03(+1.16%)
Jun 16, 2003
2.629
2.723
2.614
2.691
33,810
+0.06(+2.40%)
Jun 13, 2003
2.497
2.645
2.497
2.628
5,013
+0.14(+5.59%)
Jun 12, 2003
2.489
2.645
2.489
2.489
15,169
-0.15(-5.60%)
Jun 11, 2003
2.450
2.637
2.450
2.637
17,226
+0.07(+2.73%)
Jun 10, 2003
2.474
2.567
2.474
2.567
6,299
-0.03(-1.17%)
Jun 09, 2003
2.481
2.597
2.505
2.597
6,684
+0.12(+4.67%)
Jun 06, 2003
2.427
2.481
2.427
2.481
5,656
+0.01(+0.31%)
Jun 05, 2003
2.497
2.520
2.411
2.474
22,368
-0.04(-1.55%)
Jun 04, 2003
2.528
2.528
2.497
2.513
6,170
-0.01(-0.31%)
Jun 03, 2003
2.528
2.551
2.520
2.520
5,785
+0.03(+1.25%)
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.