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
Astec Inds Inc
(NQ:
ASTE
)
31.63
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 30, 2003
7.115
7.244
6.789
6.935
182,218
+0.08(+1.15%)
May 29, 2003
7.158
7.210
6.721
6.856
100,779
-0.16(-2.32%)
May 28, 2003
7.107
7.253
7.012
7.019
75,613
-0.02(-0.27%)
May 27, 2003
7.021
7.141
6.892
7.038
29,243
+0.09(+1.36%)
May 23, 2003
7.253
7.424
6.849
6.944
61,166
+0.04(+0.62%)
May 22, 2003
7.081
7.081
6.772
6.901
54,875
-0.05(-0.74%)
May 21, 2003
6.489
6.978
6.369
6.952
87,497
+0.02(+0.25%)
May 20, 2003
6.875
6.944
6.540
6.935
52,778
+0.15(+2.28%)
May 19, 2003
6.652
6.952
6.540
6.781
94,604
+0.16(+2.46%)
May 16, 2003
6.875
7.047
6.618
6.618
158,101
-0.41(-5.86%)
May 15, 2003
6.789
7.081
6.781
7.030
112,663
+0.25(+3.67%)
May 14, 2003
7.133
7.133
6.781
6.781
125,362
-0.31(-4.36%)
May 13, 2003
7.218
7.227
7.004
7.090
51,146
-0.13(-1.78%)
May 12, 2003
7.253
7.364
7.218
7.218
57,438
-0.03(-0.47%)
May 09, 2003
7.347
7.347
7.038
7.253
56,040
+0.13(+1.81%)
May 08, 2003
7.038
7.347
7.038
7.124
62,681
-0.09(-1.31%)
May 07, 2003
7.167
7.253
6.978
7.218
276,240
+0.26(+3.70%)
May 06, 2003
6.909
7.047
6.824
6.961
112,197
+0.08(+1.12%)
May 05, 2003
7.296
7.296
6.824
6.884
61,050
-0.35(-4.86%)
May 02, 2003
7.124
7.278
7.098
7.236
103,575
+0.21(+3.06%)
Apr 30, 2003
6.952
7.038
6.866
7.021
32,156
+0.10(+1.49%)
Apr 29, 2003
7.296
7.296
6.815
6.918
219,034
-0.33(-4.62%)
Apr 28, 2003
6.738
7.321
6.738
7.253
176,043
+0.30(+4.32%)
Apr 25, 2003
6.849
6.995
6.849
6.952
31,340
+0.12(+1.76%)
Apr 24, 2003
6.763
6.901
6.755
6.832
44,506
-0.08(-1.12%)
Apr 23, 2003
6.763
6.987
6.738
6.909
162,761
+0.09(+1.26%)
Apr 22, 2003
7.012
7.012
6.815
6.824
89,245
-0.04(-0.62%)
Apr 21, 2003
6.738
6.866
6.721
6.866
46,952
-0.05(-0.74%)
Apr 17, 2003
7.107
7.115
6.824
6.918
53,593
+0.01(+0.12%)
Apr 16, 2003
6.909
7.038
6.909
6.909
34,136
+0.03(+0.50%)
Apr 15, 2003
6.832
7.038
6.772
6.875
60,817
+0.03(+0.38%)
Apr 14, 2003
7.021
7.021
6.763
6.849
461,022
-0.14(-1.97%)
Apr 11, 2003
7.038
7.038
6.909
6.987
53,360
+0.12(+1.75%)
Apr 10, 2003
6.635
7.030
6.566
6.866
131,654
+0.14(+2.04%)
Apr 09, 2003
5.794
6.729
5.794
6.729
138,994
+0.97(+16.84%)
Apr 08, 2003
5.313
5.879
5.313
5.759
94,138
+0.41(+7.70%)
Apr 07, 2003
4.918
5.450
4.918
5.347
137,479
+0.48(+9.88%)
Apr 04, 2003
4.935
4.978
4.841
4.867
73,633
-0.03(-0.53%)
Apr 03, 2003
4.927
5.055
4.867
4.892
153,324
-0.04(-0.87%)
Apr 02, 2003
4.978
4.978
4.764
4.935
339,504
+0.05(+1.05%)
Apr 01, 2003
4.729
4.952
4.721
4.884
60,817
-0.10(-2.07%)
Mar 31, 2003
4.952
5.090
4.772
4.987
115,692
+0.05(+1.04%)
Mar 28, 2003
4.764
5.013
4.764
4.935
191,888
+0.10(+2.13%)
Mar 27, 2003
4.704
4.901
4.678
4.832
36,362
+0.09(+1.99%)
Mar 26, 2003
4.952
5.021
4.721
4.738
54,770
-0.27(-5.33%)
Mar 25, 2003
4.772
5.107
4.721
5.005
82,604
+0.15(+3.02%)
Mar 24, 2003
4.918
4.918
4.772
4.858
40,770
-0.07(-1.39%)
Mar 21, 2003
4.935
5.021
4.738
4.927
474,541
+0.06(+1.23%)
Mar 20, 2003
4.601
4.978
4.472
4.867
269,675
+0.25(+5.39%)
Mar 19, 2003
4.978
4.978
4.549
4.618
162,266
-0.33(-6.60%)
Mar 18, 2003
5.133
5.210
4.892
4.944
312,473
-0.20(-3.84%)
Mar 17, 2003
5.416
5.502
5.107
5.141
191,343
-0.37(-6.70%)
Mar 14, 2003
5.914
5.922
5.493
5.510
134,333
-0.23(-4.04%)
Mar 13, 2003
5.854
5.879
5.631
5.742
119,886
-0.09(-1.47%)
Mar 12, 2003
5.956
6.008
5.768
5.828
139,859
-0.09(-1.45%)
Mar 11, 2003
6.017
6.137
5.802
5.914
77,361
+0.07(+1.17%)
Mar 10, 2003
6.017
6.154
5.828
5.845
102,876
-0.17(-2.85%)
Mar 07, 2003
6.128
6.180
6.008
6.017
507,858
-0.06(-0.99%)
Mar 06, 2003
6.223
6.223
6.008
6.077
56,040
-0.06(-0.98%)
Mar 05, 2003
6.111
6.257
6.008
6.137
175,227
+0.00(+0.00%)
Mar 04, 2003
6.137
6.317
6.008
6.137
113,595
-0.04(-0.69%)
Mar 03, 2003
6.111
6.317
6.008
6.180
106,604
+0.06(+0.98%)
Feb 28, 2003
6.394
6.540
5.759
6.120
256,550
-1.55(-20.25%)
Feb 27, 2003
7.716
7.742
7.622
7.673
30,758
+0.05(+0.68%)
Feb 26, 2003
7.562
7.768
7.510
7.622
20,621
-0.10(-1.33%)
Feb 25, 2003
7.442
7.742
7.296
7.725
30,641
+0.11(+1.47%)
Feb 24, 2003
7.579
7.742
7.330
7.613
34,136
-0.15(-1.99%)
Feb 21, 2003
7.733
7.828
7.527
7.768
15,262
+0.17(+2.26%)
Feb 20, 2003
7.579
7.888
7.433
7.596
28,078
-0.04(-0.56%)
Feb 19, 2003
7.725
7.725
7.390
7.639
35,534
-0.09(-1.11%)
Feb 18, 2003
7.278
7.742
7.278
7.725
49,515
+0.34(+4.65%)
Feb 14, 2003
7.381
7.733
7.167
7.381
65,710
+0.11(+1.53%)
Feb 13, 2003
7.725
7.759
7.081
7.270
87,031
-0.32(-4.19%)
Feb 12, 2003
7.493
7.759
7.424
7.587
49,981
+0.05(+0.68%)
Feb 11, 2003
7.562
7.793
7.356
7.536
56,273
-0.27(-3.52%)
Feb 10, 2003
7.459
7.811
7.442
7.811
37,049
+0.36(+4.84%)
Feb 07, 2003
7.733
7.733
7.450
7.450
57,787
-0.31(-3.98%)
Feb 06, 2003
7.828
7.896
7.725
7.759
32,389
-0.14(-1.74%)
Feb 05, 2003
7.948
7.982
7.845
7.896
68,157
+0.00(+0.00%)
Feb 04, 2003
7.802
7.982
7.725
7.896
72,351
+0.08(+0.99%)
Feb 03, 2003
8.042
8.060
7.811
7.819
12,116
+0.01(+0.11%)
Jan 31, 2003
7.896
8.068
7.811
7.811
192,704
-0.13(-1.62%)
Jan 30, 2003
8.042
8.068
7.879
7.939
37,399
-0.10(-1.28%)
Jan 29, 2003
8.051
8.154
7.982
8.042
25,398
-0.06(-0.74%)
Jan 28, 2003
8.068
8.266
7.819
8.102
48,350
+0.01(+0.11%)
Jan 27, 2003
7.982
8.154
7.982
8.094
27,495
+0.11(+1.40%)
Jan 24, 2003
8.085
8.231
7.742
7.982
66,409
-0.13(-1.59%)
Jan 23, 2003
8.154
8.257
8.111
8.111
32,622
+0.02(+0.21%)
Jan 22, 2003
8.154
8.205
8.085
8.094
72,351
-0.07(-0.84%)
Jan 21, 2003
8.411
8.463
8.163
8.163
25,165
-0.24(-2.86%)
Jan 17, 2003
8.411
8.489
8.369
8.403
20,039
-0.10(-1.21%)
Jan 16, 2003
8.308
8.583
8.308
8.506
30,408
+0.20(+2.38%)
Jan 15, 2003
8.205
8.308
8.171
8.308
33,670
+0.02(+0.21%)
Jan 14, 2003
8.231
8.369
8.231
8.291
26,796
+0.02(+0.21%)
Jan 13, 2003
8.497
8.566
8.274
8.274
25,748
-0.12(-1.43%)
Jan 10, 2003
8.583
8.583
8.377
8.394
26,680
-0.09(-1.11%)
Jan 09, 2003
8.506
8.626
8.463
8.489
59,768
-0.05(-0.60%)
Jan 08, 2003
8.497
8.643
8.411
8.540
41,010
+0.07(+0.81%)
Jan 07, 2003
8.583
8.592
8.454
8.472
56,506
-0.08(-0.90%)
Jan 06, 2003
8.497
8.626
8.497
8.549
63,263
+0.01(+0.10%)
Jan 03, 2003
8.772
8.798
8.454
8.540
52,545
-0.15(-1.78%)
Jan 02, 2003
8.738
8.755
8.429
8.695
72,351
+0.17(+2.01%)
Dec 31, 2002
8.369
8.669
8.111
8.523
79,574
+0.12(+1.43%)
Dec 30, 2002
8.205
8.652
8.154
8.403
58,720
+0.19(+2.29%)
Dec 27, 2002
8.454
8.583
8.214
8.215
42,175
-0.31(-3.62%)
Dec 26, 2002
8.111
8.617
8.060
8.523
46,486
+0.23(+2.79%)
Dec 24, 2002
8.326
8.454
7.991
8.291
14,563
-0.01(-0.11%)
Dec 23, 2002
8.034
8.540
7.982
8.301
48,350
+0.15(+1.80%)
Dec 20, 2002
8.025
8.489
7.630
8.154
62,681
+0.27(+3.37%)
Dec 19, 2002
7.879
8.025
7.682
7.888
41,127
+0.16(+2.11%)
Dec 18, 2002
7.708
8.145
7.682
7.725
147,615
+0.01(+0.11%)
Dec 17, 2002
7.939
7.957
7.673
7.716
142,139
-0.01(-0.11%)
Dec 16, 2002
8.197
8.197
7.673
7.725
95,187
-0.16(-2.07%)
Dec 13, 2002
8.154
8.360
7.888
7.888
71,186
-0.45(-5.36%)
Dec 12, 2002
8.497
8.575
8.094
8.334
31,224
-0.07(-0.82%)
Dec 11, 2002
8.497
8.497
8.308
8.403
25,981
-0.21(-2.39%)
Dec 10, 2002
8.223
8.643
7.974
8.609
83,536
+0.63(+7.85%)
Dec 09, 2002
8.145
8.283
7.982
7.982
17,942
-0.51(-6.06%)
Dec 06, 2002
8.120
8.575
7.742
8.497
32,738
+0.09(+1.02%)
Dec 05, 2002
8.266
8.540
8.068
8.411
27,379
+0.09(+1.03%)
Dec 04, 2002
8.592
8.781
7.922
8.326
174,761
-0.17(-2.02%)
Dec 03, 2002
8.583
9.175
8.326
8.497
220,433
-0.16(-1.87%)
Dec 02, 2002
8.901
8.901
8.515
8.659
253,637
-0.28(-3.18%)
Nov 27, 2002
8.463
8.969
8.369
8.944
98,449
+0.59(+7.09%)
Nov 26, 2002
8.463
8.489
8.154
8.351
91,225
-0.05(-0.61%)
Nov 25, 2002
8.145
8.420
8.068
8.403
261,094
+0.25(+3.05%)
Nov 22, 2002
8.017
8.240
7.896
8.154
71,069
+0.04(+0.53%)
Nov 21, 2002
8.102
8.231
7.948
8.111
31,224
-0.08(-0.94%)
Nov 20, 2002
7.802
8.188
7.725
8.188
36,000
+0.51(+6.71%)
Nov 19, 2002
7.716
8.060
7.673
7.673
42,059
-0.27(-3.35%)
Nov 18, 2002
7.690
7.974
7.484
7.939
120,585
+0.21(+2.66%)
Nov 15, 2002
7.673
8.051
7.673
7.733
58,953
+0.09(+1.24%)
Nov 14, 2002
7.519
7.639
7.514
7.639
41,476
+0.12(+1.60%)
Nov 13, 2002
7.261
7.648
7.261
7.519
37,748
+0.09(+1.15%)
Nov 12, 2002
7.330
7.690
7.261
7.433
51,496
+0.14(+1.88%)
Nov 11, 2002
7.811
7.811
7.253
7.296
77,011
-0.28(-3.74%)
Nov 08, 2002
7.751
7.801
7.579
7.579
101,478
-0.10(-1.34%)
Nov 07, 2002
8.077
8.077
7.630
7.682
85,167
-0.28(-3.56%)
Nov 06, 2002
8.008
8.300
7.914
7.965
125,479
-0.09(-1.17%)
Nov 05, 2002
7.828
8.300
7.777
8.060
60,933
+0.27(+3.53%)
Nov 04, 2002
7.896
7.905
7.682
7.785
54,176
-0.11(-1.41%)
Nov 01, 2002
7.845
7.982
7.321
7.896
150,178
+0.03(+0.33%)
Oct 31, 2002
7.862
8.025
7.742
7.871
147,848
+0.12(+1.55%)
Oct 30, 2002
7.914
8.240
7.725
7.751
72,118
-0.18(-2.27%)
Oct 29, 2002
7.819
8.154
7.802
7.931
81,672
+0.11(+1.43%)
Oct 28, 2002
8.180
8.283
7.819
7.819
65,244
-0.35(-4.31%)
Oct 25, 2002
8.360
8.360
7.940
8.171
84,196
-0.02(-0.21%)
Oct 24, 2002
8.386
8.437
8.025
8.188
79,030
+0.03(+0.42%)
Oct 23, 2002
7.793
8.429
7.793
8.154
102,614
+0.32(+4.05%)
Oct 22, 2002
8.154
8.300
7.682
7.836
94,021
-0.23(-2.87%)
Oct 21, 2002
8.532
8.583
7.776
8.068
108,468
-0.45(-5.34%)
Oct 18, 2002
8.446
8.583
7.802
8.523
71,652
+0.08(+0.91%)
Oct 17, 2002
8.566
8.738
8.369
8.446
277,405
-0.21(-2.47%)
Oct 16, 2002
8.583
8.884
8.489
8.659
133,401
+0.06(+0.69%)
Oct 15, 2002
8.377
8.969
8.318
8.600
46,209
+0.27(+3.30%)
Oct 14, 2002
8.540
8.575
8.300
8.326
32,039
-0.13(-1.52%)
Oct 11, 2002
8.678
8.720
8.197
8.454
31,457
+0.03(+0.31%)
Oct 10, 2002
8.137
8.677
8.077
8.429
26,680
+0.39(+4.91%)
Oct 09, 2002
8.557
8.617
8.034
8.034
43,340
-0.58(-6.68%)
Oct 08, 2002
8.283
8.609
8.171
8.609
68,390
+0.37(+4.47%)
Oct 07, 2002
8.197
8.566
8.111
8.241
36,583
-0.04(-0.51%)
Oct 04, 2002
8.592
8.926
8.059
8.283
73,283
-0.32(-3.69%)
Oct 03, 2002
8.154
8.909
8.025
8.600
45,032
+0.44(+5.36%)
Oct 02, 2002
8.892
9.097
8.154
8.163
268,550
-0.92(-10.11%)
Oct 01, 2002
9.167
9.441
8.848
9.081
218,918
-0.03(-0.38%)
Sep 30, 2002
9.012
9.356
8.497
9.115
96,135
+0.10(+1.14%)
Sep 27, 2002
9.064
9.287
8.926
9.012
37,632
-0.29(-3.14%)
Sep 26, 2002
9.012
9.304
8.841
9.304
77,943
+0.28(+3.14%)
Sep 25, 2002
8.832
9.132
8.549
9.021
53,515
+0.18(+2.05%)
Sep 24, 2002
9.047
9.047
8.472
8.840
64,545
-0.15(-1.63%)
Sep 23, 2002
9.244
9.244
8.781
8.987
148,198
-0.06(-0.68%)
Sep 20, 2002
9.441
9.578
9.048
9.048
228,472
-0.38(-4.08%)
Sep 19, 2002
7.296
9.742
7.124
9.433
1,056,028
-1.66(-14.94%)
Sep 18, 2002
11.10
11.20
10.90
11.09
61,865
-0.11(-1.00%)
Sep 17, 2002
11.20
11.29
10.51
11.20
55,358
+0.03(+0.31%)
Sep 16, 2002
11.29
11.32
11.13
11.17
77,611
-0.12(-1.06%)
Sep 13, 2002
11.33
11.42
11.16
11.29
66,270
-0.13(-1.13%)
Sep 12, 2002
11.56
11.56
11.07
11.42
72,234
-0.08(-0.67%)
Sep 11, 2002
11.58
11.75
11.49
11.49
12,000
-0.14(-1.18%)
Sep 10, 2002
11.60
11.75
11.56
11.63
74,435
+0.04(+0.37%)
Sep 09, 2002
11.67
11.67
11.59
11.59
59,988
+0.00(+0.00%)
Sep 06, 2002
11.34
11.78
11.34
11.59
24,000
+0.05(+0.45%)
Sep 05, 2002
11.29
11.63
11.03
11.54
32,389
+0.16(+1.43%)
Sep 04, 2002
10.95
11.38
10.87
11.37
5,009,842
+0.43(+3.92%)
Sep 03, 2002
11.35
11.50
10.59
10.94
58,137
-0.45(-3.92%)
Aug 30, 2002
11.60
12.01
11.39
11.39
20,104
-0.41(-3.48%)
Aug 29, 2002
12.14
12.23
11.59
11.80
37,632
-0.25(-2.07%)
Aug 28, 2002
12.33
12.36
11.96
12.05
27,146
-0.22(-1.82%)
Aug 27, 2002
12.28
12.45
12.15
12.27
73,400
-0.10(-0.83%)
Aug 26, 2002
12.07
12.38
12.07
12.38
7,457
+0.29(+2.41%)
Aug 23, 2002
12.53
12.60
12.06
12.09
30,059
-0.64(-4.99%)
Aug 22, 2002
12.02
12.72
11.80
12.72
23,534
+0.66(+5.48%)
Aug 21, 2002
12.02
12.44
11.90
12.06
22,885
-0.04(-0.35%)
Aug 20, 2002
12.82
12.82
12.02
12.10
42,292
-0.26(-2.08%)
Aug 16, 2002
11.98
12.45
11.98
12.36
26,913
+0.01(+0.07%)
Aug 15, 2002
12.18
12.45
12.00
12.35
18,770
+0.21(+1.70%)
Aug 14, 2002
11.89
12.15
11.61
12.15
40,195
+0.14(+1.14%)
Aug 13, 2002
12.24
12.70
11.86
12.01
34,136
-0.70(-5.54%)
Aug 12, 2002
11.88
12.87
11.55
12.71
32,664
+0.91(+7.72%)
Aug 07, 2002
11.63
11.89
11.29
11.80
61,865
+0.18(+1.54%)
Aug 06, 2002
10.99
11.81
10.93
11.62
38,564
+0.68(+6.19%)
Aug 05, 2002
10.90
11.34
10.77
10.94
180,237
-0.04(-0.38%)
Aug 02, 2002
11.17
11.33
10.87
10.99
59,302
-0.17(-1.54%)
Aug 01, 2002
11.27
11.42
11.07
11.16
73,400
-0.12(-1.07%)
Jul 31, 2002
11.43
11.66
11.20
11.28
62,797
-0.05(-0.45%)
Jul 30, 2002
11.59
11.59
11.24
11.33
64,778
-0.21(-1.85%)
Jul 29, 2002
11.25
11.67
10.68
11.54
210,398
+0.38(+3.37%)
Jul 26, 2002
11.87
12.19
10.94
11.17
140,159
-0.33(-2.91%)
Jul 25, 2002
11.18
12.10
11.18
11.50
89,954
+0.07(+0.60%)
Jul 24, 2002
10.23
11.43
10.17
11.43
122,799
+0.98(+9.36%)
Jul 23, 2002
10.47
10.73
10.26
10.45
50,680
-0.07(-0.65%)
Jul 22, 2002
10.32
11.29
10.32
10.52
286,027
+0.09(+0.91%)
Jul 19, 2002
11.51
11.52
9.913
10.43
144,935
-1.40(-11.83%)
Jul 17, 2002
12.22
12.52
11.59
11.83
112,663
-1.71(-12.62%)
Jul 12, 2002
13.63
13.82
13.30
13.54
51,030
+0.02(+0.13%)
Jul 11, 2002
13.65
13.78
13.40
13.52
41,709
-0.15(-1.13%)
Jul 10, 2002
13.18
13.99
13.13
13.67
49,049
+0.50(+3.78%)
Jul 09, 2002
14.14
14.14
13.13
13.18
70,603
-0.86(-6.12%)
Jul 08, 2002
13.99
13.83
13.74
14.03
192,471
+0.04(+0.31%)
Jul 05, 2002
13.24
13.99
13.24
13.99
32,738
+0.54(+4.02%)
Jul 04, 2002
13.30
13.50
12.87
13.45
47,651
+0.00(+0.00%)
Jul 03, 2002
13.30
13.50
12.87
13.45
47,651
+0.14(+1.03%)
Jul 02, 2002
13.18
13.69
12.63
13.31
74,099
+0.11(+0.85%)
Jul 01, 2002
13.97
14.14
12.88
13.20
77,477
-0.61(-4.41%)
Jun 28, 2002
14.36
14.57
13.56
13.81
219,268
-0.50(-3.48%)
Jun 27, 2002
14.21
14.51
13.91
14.31
100,779
+0.15(+1.03%)
Jun 26, 2002
14.00
14.38
13.74
14.16
134,566
-0.13(-0.90%)
Jun 25, 2002
14.25
14.68
14.01
14.29
210,762
+0.31(+2.21%)
Jun 21, 2002
13.48
14.12
13.44
13.98
84,701
+0.53(+3.96%)
Jun 20, 2002
13.48
13.97
13.43
13.45
105,556
-0.11(-0.82%)
Jun 19, 2002
13.73
14.22
13.56
13.56
89,711
-0.14(-1.00%)
Jun 18, 2002
13.14
13.77
13.14
13.70
76,778
+0.14(+1.01%)
Jun 17, 2002
13.30
13.56
12.72
13.56
85,982
+0.45(+3.40%)
Jun 14, 2002
13.18
13.18
12.64
13.12
130,488
-0.87(-6.20%)
Jun 12, 2002
14.17
14.38
13.65
13.98
73,050
+0.03(+0.25%)
Jun 11, 2002
14.09
14.70
13.69
13.95
169,053
-0.15(-1.04%)
Jun 10, 2002
14.60
14.81
13.60
14.09
53,477
-0.46(-3.18%)
Jun 07, 2002
13.62
14.59
13.62
14.56
60,467
+0.82(+6.00%)
Jun 06, 2002
14.48
14.88
13.73
13.73
69,089
-1.12(-7.51%)
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.