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
Columbia Banking Sys
(NQ:
COLB
)
18.65
-0.28 (-1.48%)
Streaming Delayed Price
Updated: 10:30 AM EDT, Jun 10, 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
10.08
10.63
10.08
10.40
130,048
+0.25(+2.46%)
May 29, 2003
9.988
10.28
9.931
10.15
99,033
+0.16(+1.59%)
May 28, 2003
9.749
9.993
9.749
9.988
136,039
+0.17(+1.73%)
May 27, 2003
9.789
9.823
9.789
9.817
89,518
+0.01(+0.12%)
May 23, 2003
9.783
9.817
9.783
9.806
20,441
-0.04(-0.40%)
May 22, 2003
9.783
9.891
9.783
9.846
40,882
+0.06(+0.58%)
May 21, 2003
9.647
9.874
9.647
9.789
34,186
+0.14(+1.47%)
May 20, 2003
9.477
9.851
9.477
9.647
69,605
+0.16(+1.67%)
May 19, 2003
9.579
9.647
9.420
9.488
48,283
-0.05(-0.48%)
May 16, 2003
9.227
9.619
9.080
9.534
38,767
-0.03(-0.30%)
May 15, 2003
9.193
9.624
9.188
9.562
39,648
+0.28(+3.05%)
May 14, 2003
9.193
9.363
9.193
9.279
41,587
-0.02(-0.24%)
May 13, 2003
9.216
9.375
9.205
9.301
35,772
-0.04(-0.43%)
May 12, 2003
9.585
9.647
9.159
9.341
48,812
-0.06(-0.66%)
May 09, 2003
9.363
9.624
9.102
9.403
96,214
+0.32(+3.56%)
May 08, 2003
9.080
9.142
9.029
9.080
65,728
-0.14(-1.51%)
May 07, 2003
9.227
9.363
9.080
9.219
104,496
-0.00(-0.03%)
May 06, 2003
8.881
9.363
8.881
9.222
115,598
+0.14(+1.56%)
May 05, 2003
9.012
9.080
8.495
9.080
100,972
+0.12(+1.33%)
May 02, 2003
8.518
8.995
8.518
8.961
37,886
+0.27(+3.07%)
May 01, 2003
8.569
8.830
8.569
8.694
25,022
-0.06(-0.71%)
Apr 30, 2003
8.626
8.892
8.524
8.756
26,608
+0.02(+0.25%)
Apr 29, 2003
8.694
8.938
8.512
8.734
32,776
+0.11(+1.26%)
Apr 28, 2003
8.427
8.654
8.410
8.626
115,774
+0.19(+2.22%)
Apr 25, 2003
8.569
8.569
8.427
8.438
43,701
-0.07(-0.87%)
Apr 24, 2003
8.535
8.592
8.365
8.512
73,482
-0.07(-0.79%)
Apr 23, 2003
8.444
8.580
8.342
8.580
127,933
+0.23(+2.72%)
Apr 22, 2003
8.143
8.393
8.030
8.353
169,696
+0.05(+0.55%)
Apr 21, 2003
8.246
8.365
8.189
8.308
130,048
+0.15(+1.88%)
Apr 17, 2003
8.342
8.365
7.962
8.155
39,472
+0.18(+2.28%)
Apr 16, 2003
8.246
8.263
7.973
7.973
63,614
-0.29(-3.50%)
Apr 15, 2003
8.353
8.399
8.189
8.263
63,614
-0.14(-1.62%)
Apr 14, 2003
8.399
8.399
8.228
8.399
34,362
+0.17(+2.07%)
Apr 11, 2003
8.455
8.455
8.228
8.228
35,419
-0.09(-1.02%)
Apr 10, 2003
8.285
8.473
8.285
8.314
21,498
-0.03(-0.34%)
Apr 09, 2003
8.444
8.455
8.336
8.342
103,968
-0.06(-0.74%)
Apr 08, 2003
8.041
8.473
8.041
8.404
100,796
+0.40(+4.96%)
Apr 07, 2003
7.945
8.597
7.860
8.007
121,942
-0.14(-1.74%)
Apr 04, 2003
8.092
8.359
7.888
8.149
39,120
-0.05(-0.62%)
Apr 03, 2003
8.353
8.455
8.200
8.200
36,476
-0.16(-1.97%)
Apr 02, 2003
8.019
8.444
8.019
8.365
56,213
+0.38(+4.76%)
Apr 01, 2003
7.723
7.990
7.718
7.984
27,666
+0.18(+2.33%)
Mar 31, 2003
7.826
7.945
7.786
7.803
29,075
-0.14(-1.72%)
Mar 28, 2003
7.871
7.945
7.871
7.940
51,102
-0.01(-0.06%)
Mar 27, 2003
7.616
7.945
7.616
7.945
58,151
+0.27(+3.47%)
Mar 26, 2003
7.865
7.865
7.536
7.678
42,981
-0.19(-2.39%)
Mar 25, 2003
7.689
7.939
7.553
7.866
80,065
+0.10(+1.25%)
Mar 24, 2003
7.655
7.877
7.264
7.769
73,658
-0.18(-2.21%)
Mar 21, 2003
7.956
7.962
7.792
7.945
40,054
-0.02(-0.28%)
Mar 20, 2003
8.047
8.200
7.848
7.967
77,535
-0.11(-1.40%)
Mar 19, 2003
8.030
8.098
7.899
8.081
62,851
+0.05(+0.64%)
Mar 18, 2003
8.081
8.081
7.956
8.030
51,243
-0.07(-0.84%)
Mar 17, 2003
7.757
8.132
7.587
8.098
111,693
+0.35(+4.54%)
Mar 14, 2003
7.718
7.792
7.644
7.746
51,631
+0.09(+1.19%)
Mar 13, 2003
7.576
7.661
7.428
7.655
46,873
+0.06(+0.82%)
Mar 12, 2003
7.445
7.593
7.406
7.593
27,842
+0.07(+0.91%)
Mar 11, 2003
7.383
7.536
7.377
7.525
17,093
-0.02(-0.30%)
Mar 10, 2003
7.462
7.553
7.445
7.548
20,617
+0.00(+0.00%)
Mar 07, 2003
7.462
7.593
7.462
7.548
29,186
+0.00(+0.00%)
Mar 06, 2003
7.411
7.593
7.411
7.548
118,241
+0.09(+1.22%)
Mar 05, 2003
7.377
7.479
7.366
7.457
92,866
+0.06(+0.84%)
Mar 04, 2003
7.394
7.406
7.377
7.394
153,661
+0.02(+0.23%)
Mar 03, 2003
7.491
7.491
7.377
7.377
44,582
+0.00(+0.00%)
Feb 28, 2003
7.576
7.746
7.377
7.377
231,901
-0.30(-3.92%)
Feb 27, 2003
7.780
7.837
7.633
7.678
88,460
-0.22(-2.80%)
Feb 26, 2003
7.462
8.087
7.462
7.899
95,685
+0.38(+5.06%)
Feb 25, 2003
7.525
7.530
7.485
7.519
13,040
+0.05(+0.61%)
Feb 24, 2003
7.519
7.604
7.474
7.474
15,683
-0.13(-1.72%)
Feb 21, 2003
7.536
7.633
7.536
7.604
82,293
-0.01(-0.07%)
Feb 20, 2003
7.406
7.633
7.406
7.610
22,555
-0.05(-0.59%)
Feb 19, 2003
7.496
7.661
7.496
7.655
11,454
+0.06(+0.82%)
Feb 18, 2003
7.377
7.661
7.377
7.593
32,247
+0.11(+1.52%)
Feb 14, 2003
7.582
7.582
7.434
7.479
50,221
-0.07(-0.90%)
Feb 13, 2003
7.462
7.548
7.321
7.548
106,787
+0.09(+1.22%)
Feb 12, 2003
7.394
7.548
7.389
7.457
21,850
+0.08(+1.08%)
Feb 11, 2003
7.542
7.655
7.377
7.377
39,472
-0.11(-1.44%)
Feb 10, 2003
7.394
7.485
7.355
7.485
75,773
+0.05(+0.69%)
Feb 07, 2003
7.553
7.633
7.434
7.434
19,207
-0.11(-1.43%)
Feb 06, 2003
7.604
7.661
7.536
7.542
31,719
-0.15(-1.92%)
Feb 05, 2003
7.729
7.797
7.621
7.689
78,064
-0.03(-0.44%)
Feb 04, 2003
7.548
7.837
7.525
7.723
219,566
+0.18(+2.33%)
Feb 03, 2003
7.383
7.548
7.383
7.548
86,874
+0.14(+1.92%)
Jan 31, 2003
7.411
7.434
7.377
7.406
22,203
+0.00(+0.00%)
Jan 30, 2003
7.434
7.434
7.406
7.406
18,679
-0.03(-0.38%)
Jan 29, 2003
7.377
7.462
7.377
7.434
33,305
-0.03(-0.46%)
Jan 28, 2003
7.377
7.479
7.349
7.468
184,499
+0.09(+1.23%)
Jan 27, 2003
7.383
7.394
7.292
7.377
18,326
+0.00(+0.00%)
Jan 24, 2003
7.133
7.485
7.133
7.377
49,516
+0.10(+1.32%)
Jan 23, 2003
7.434
7.434
7.179
7.281
11,630
+0.01(+0.16%)
Jan 22, 2003
7.162
7.377
7.156
7.269
40,001
-0.10(-1.39%)
Jan 21, 2003
7.207
7.406
7.207
7.372
9,868
+0.11(+1.48%)
Jan 17, 2003
7.491
7.491
7.264
7.264
52,512
-0.18(-2.44%)
Jan 16, 2003
7.349
7.525
7.349
7.445
32,423
+0.06(+0.77%)
Jan 15, 2003
7.383
7.468
7.377
7.389
32,423
-0.12(-1.66%)
Jan 14, 2003
7.411
7.530
7.377
7.513
27,842
+0.11(+1.46%)
Jan 13, 2003
7.394
7.519
7.394
7.406
34,538
-0.08(-1.06%)
Jan 10, 2003
7.428
7.485
7.377
7.485
12,863
+0.06(+0.84%)
Jan 09, 2003
7.406
7.479
7.264
7.423
19,383
+0.03(+0.46%)
Jan 08, 2003
7.349
7.462
7.213
7.389
29,252
+0.12(+1.64%)
Jan 07, 2003
7.264
7.508
7.156
7.269
40,706
-0.14(-1.91%)
Jan 06, 2003
7.513
7.519
7.377
7.411
28,723
-0.04(-0.53%)
Jan 03, 2003
7.372
7.491
7.156
7.451
20,617
+0.12(+1.70%)
Jan 02, 2003
7.162
7.355
7.156
7.326
21,146
+0.17(+2.38%)
Dec 31, 2002
7.298
7.462
7.156
7.156
44,230
+0.03(+0.48%)
Dec 30, 2002
7.479
7.479
7.122
7.122
84,584
-0.17(-2.33%)
Dec 27, 2002
7.292
7.485
7.292
7.292
24,494
-0.01(-0.16%)
Dec 26, 2002
7.451
7.451
7.292
7.303
8,458
-0.19(-2.50%)
Dec 24, 2002
7.457
7.462
7.406
7.491
19,383
-0.12(-1.63%)
Dec 23, 2002
7.440
7.627
7.292
7.615
38,767
+0.16(+2.20%)
Dec 20, 2002
7.440
7.712
7.292
7.451
88,637
-0.05(-0.61%)
Dec 19, 2002
7.513
7.587
7.440
7.496
47,226
-0.02(-0.30%)
Dec 18, 2002
7.474
7.661
7.468
7.519
90,046
+0.01(+0.08%)
Dec 17, 2002
7.457
7.559
7.440
7.513
33,305
-0.06(-0.76%)
Dec 16, 2002
7.389
7.599
7.366
7.570
38,415
+0.19(+2.54%)
Dec 13, 2002
7.406
7.508
7.377
7.383
32,952
-0.06(-0.84%)
Dec 12, 2002
7.542
7.548
7.377
7.445
79,473
-0.12(-1.65%)
Dec 11, 2002
7.599
7.599
7.411
7.570
9,163
+0.09(+1.14%)
Dec 10, 2002
7.406
7.661
7.377
7.485
44,406
+0.03(+0.37%)
Dec 09, 2002
7.536
7.553
7.377
7.457
33,657
-0.10(-1.27%)
Dec 06, 2002
7.582
7.582
7.377
7.553
49,340
+0.05(+0.68%)
Dec 05, 2002
7.525
7.548
7.462
7.502
17,093
+0.01(+0.15%)
Dec 04, 2002
7.530
7.582
7.434
7.491
20,441
+0.05(+0.61%)
Dec 03, 2002
7.542
7.604
7.434
7.445
52,512
-0.18(-2.38%)
Dec 02, 2002
7.411
7.627
7.411
7.627
43,701
+0.02(+0.30%)
Nov 27, 2002
7.519
7.604
7.372
7.604
19,383
+0.09(+1.13%)
Nov 26, 2002
7.264
7.548
7.264
7.519
89,165
-0.05(-0.67%)
Nov 25, 2002
7.599
7.604
7.491
7.570
159,828
-0.02(-0.30%)
Nov 22, 2002
7.513
7.593
7.411
7.593
27,137
+0.21(+2.84%)
Nov 21, 2002
7.434
7.570
7.321
7.383
67,491
-0.18(-2.40%)
Nov 20, 2002
7.485
7.565
7.405
7.565
17,445
+0.11(+1.52%)
Nov 19, 2002
7.377
7.468
7.377
7.451
49,869
+0.13(+1.78%)
Nov 18, 2002
7.321
7.457
7.321
7.321
31,190
-0.16(-2.20%)
Nov 15, 2002
7.491
7.513
7.338
7.485
25,022
+0.06(+0.77%)
Nov 14, 2002
7.281
7.491
7.281
7.428
68,900
+0.02(+0.22%)
Nov 13, 2002
7.241
7.491
7.241
7.411
43,349
+0.02(+0.31%)
Nov 12, 2002
7.218
7.474
7.207
7.389
57,799
+0.19(+2.68%)
Nov 11, 2002
7.207
7.247
7.156
7.196
14,097
+0.05(+0.63%)
Nov 08, 2002
7.173
7.292
7.128
7.150
26,961
+0.02(+0.33%)
Nov 07, 2002
7.008
7.167
6.980
7.127
28,194
-0.10(-1.42%)
Nov 06, 2002
7.077
7.230
7.008
7.230
95,509
+0.14(+2.00%)
Nov 05, 2002
6.997
7.094
6.997
7.088
22,027
+0.09(+1.30%)
Nov 04, 2002
6.980
7.094
6.867
6.997
57,622
+0.05(+0.65%)
Nov 01, 2002
6.781
6.952
6.781
6.952
40,706
+0.17(+2.51%)
Oct 31, 2002
6.923
6.980
6.781
6.781
60,872
-0.17(-2.45%)
Oct 30, 2002
6.867
6.963
6.804
6.952
21,674
+0.06(+0.91%)
Oct 29, 2002
6.787
6.810
6.753
6.889
159,476
+0.11(+1.59%)
Oct 28, 2002
6.742
6.821
6.481
6.781
107,138
+0.04(+0.59%)
Oct 25, 2002
6.390
6.753
6.390
6.742
72,478
+0.33(+5.13%)
Oct 24, 2002
6.435
6.458
6.356
6.413
237,612
+0.05(+0.71%)
Oct 23, 2002
6.526
6.605
6.322
6.367
49,869
-0.16(-2.43%)
Oct 22, 2002
6.413
6.611
6.413
6.526
108,902
+0.06(+0.88%)
Oct 21, 2002
6.441
6.498
6.413
6.469
96,593
+0.08(+1.24%)
Oct 18, 2002
6.413
6.526
6.390
6.390
89,245
+0.00(+0.00%)
Oct 17, 2002
6.464
6.464
6.299
6.390
42,115
-0.07(-1.05%)
Oct 16, 2002
6.305
6.526
6.305
6.458
19,560
-0.06(-0.87%)
Oct 15, 2002
6.384
6.520
6.373
6.515
32,952
+0.05(+0.70%)
Oct 14, 2002
6.288
6.492
6.288
6.469
31,999
+0.12(+1.88%)
Oct 11, 2002
6.520
6.526
6.248
6.350
25,926
-0.16(-2.44%)
Oct 10, 2002
6.163
6.509
6.106
6.509
158,419
+0.38(+6.20%)
Oct 09, 2002
6.299
6.299
6.129
6.129
106,611
-0.17(-2.69%)
Oct 08, 2002
6.186
6.367
6.186
6.298
77,183
+0.08(+1.36%)
Oct 07, 2002
6.288
6.463
6.191
6.214
43,033
-0.23(-3.61%)
Oct 04, 2002
6.378
6.895
6.299
6.447
138,374
+0.07(+1.07%)
Oct 03, 2002
6.544
6.544
6.242
6.378
28,756
-0.16(-2.52%)
Oct 02, 2002
6.526
6.662
6.469
6.543
105,784
+0.10(+1.59%)
Oct 01, 2002
6.248
6.554
6.242
6.441
239,024
+0.16(+2.53%)
Sep 30, 2002
6.293
6.356
6.242
6.282
93,571
-0.05(-0.72%)
Sep 27, 2002
6.350
6.469
6.276
6.327
34,890
-0.03(-0.45%)
Sep 26, 2002
6.333
6.469
6.333
6.356
32,071
+0.00(+0.00%)
Sep 25, 2002
6.276
6.361
6.271
6.356
116,127
+0.08(+1.27%)
Sep 24, 2002
6.254
6.401
6.248
6.276
54,031
-0.06(-0.90%)
Sep 23, 2002
6.464
6.464
6.271
6.333
11,806
-0.14(-2.11%)
Sep 20, 2002
6.526
6.526
6.356
6.469
53,217
+0.09(+1.33%)
Sep 19, 2002
6.361
6.532
6.356
6.384
20,441
-0.16(-2.51%)
Sep 18, 2002
6.464
6.577
6.299
6.549
32,776
+0.11(+1.67%)
Sep 17, 2002
6.583
6.583
6.390
6.441
33,902
-0.14(-2.15%)
Sep 16, 2002
6.515
6.582
6.367
6.582
7,048
+0.04(+0.60%)
Sep 13, 2002
6.492
6.583
6.403
6.543
26,816
+0.10(+1.59%)
Sep 12, 2002
6.464
6.464
6.316
6.441
51,455
-0.01(-0.09%)
Sep 11, 2002
6.327
6.566
6.327
6.447
49,516
+0.02(+0.26%)
Sep 10, 2002
6.378
6.526
6.373
6.430
28,346
+0.05(+0.71%)
Sep 09, 2002
6.543
6.674
6.384
6.384
31,190
-0.23(-3.43%)
Sep 06, 2002
6.448
6.725
6.441
6.611
32,448
+0.16(+2.55%)
Sep 05, 2002
6.520
6.634
6.424
6.447
32,247
-0.34(-5.02%)
Sep 04, 2002
6.478
6.787
6.367
6.787
18,941
+0.37(+5.84%)
Sep 03, 2002
6.640
6.640
6.367
6.413
32,600
-0.11(-1.74%)
Aug 30, 2002
6.696
6.810
6.413
6.526
55,332
-0.16(-2.46%)
Aug 29, 2002
6.696
6.770
6.640
6.691
186,613
+0.02(+0.34%)
Aug 28, 2002
6.974
6.974
6.657
6.668
69,253
-0.15(-2.25%)
Aug 27, 2002
6.844
6.974
6.810
6.821
70,134
-0.16(-2.28%)
Aug 26, 2002
6.940
6.980
6.838
6.980
13,392
+0.14(+2.07%)
Aug 23, 2002
6.898
6.901
6.810
6.838
58,504
-0.14(-2.03%)
Aug 22, 2002
6.810
7.008
6.810
6.980
22,731
+0.06(+0.82%)
Aug 21, 2002
6.889
6.935
6.810
6.923
61,852
+0.02(+0.33%)
Aug 20, 2002
6.889
6.940
6.821
6.901
22,908
-0.18(-2.56%)
Aug 16, 2002
6.940
7.094
6.810
7.082
48,283
+0.02(+0.32%)
Aug 15, 2002
7.349
7.377
6.810
7.059
66,433
-0.25(-3.42%)
Aug 14, 2002
6.952
7.377
6.952
7.309
50,221
+0.10(+1.34%)
Aug 13, 2002
6.895
7.264
6.793
7.213
56,918
+0.35(+5.04%)
Aug 12, 2002
6.827
6.867
6.674
6.867
1,709,305
+0.20(+3.08%)
Aug 07, 2002
6.781
6.781
6.509
6.662
11,630
-0.09(-1.35%)
Aug 06, 2002
6.447
6.810
6.447
6.753
32,422
+0.33(+5.12%)
Aug 05, 2002
6.424
6.662
6.401
6.424
30,485
+0.03(+0.53%)
Aug 02, 2002
6.668
6.753
6.390
6.390
34,009
-0.14(-2.17%)
Aug 01, 2002
6.867
6.889
6.475
6.532
25,234
-0.33(-4.88%)
Jul 31, 2002
6.861
6.889
6.810
6.867
41,664
+0.06(+0.83%)
Jul 30, 2002
6.668
6.810
6.554
6.810
28,018
-0.02(-0.33%)
Jul 29, 2002
6.810
6.952
6.708
6.832
47,754
+0.02(+0.33%)
Jul 26, 2002
6.918
6.918
6.583
6.810
17,621
+0.26(+3.90%)
Jul 25, 2002
6.923
7.008
6.413
6.554
36,476
-0.50(-7.08%)
Jul 24, 2002
6.248
6.725
6.129
7.054
91,985
+0.61(+9.52%)
Jul 23, 2002
6.629
6.629
6.231
6.441
109,430
-0.20(-2.99%)
Jul 22, 2002
6.747
6.923
6.515
6.640
112,074
-0.17(-2.50%)
Jul 19, 2002
6.881
6.895
6.725
6.810
63,966
-0.11(-1.64%)
Jul 17, 2002
6.838
6.963
6.798
6.923
60,442
-0.29(-4.01%)
Jul 12, 2002
7.247
7.303
7.207
7.213
50,221
-0.05(-0.70%)
Jul 11, 2002
7.303
7.377
7.241
7.264
68,019
-0.19(-2.51%)
Jul 10, 2002
7.326
7.491
7.264
7.451
96,743
+0.07(+1.00%)
Jul 09, 2002
7.264
7.377
7.264
7.377
71,367
+0.11(+1.56%)
Jul 08, 2002
7.627
7.264
7.241
7.264
352,786
-0.36(-4.76%)
Jul 05, 2002
7.377
7.661
7.326
7.627
49,869
+0.19(+2.60%)
Jul 04, 2002
7.548
7.548
7.377
7.434
139,387
+0.00(+0.00%)
Jul 03, 2002
7.548
7.548
7.377
7.434
139,387
-0.11(-1.50%)
Jul 02, 2002
7.377
7.661
7.207
7.548
220,623
+0.17(+2.31%)
Jul 01, 2002
7.235
7.377
7.111
7.377
74,892
+0.05(+0.70%)
Jun 28, 2002
7.377
7.377
7.179
7.326
104,849
-0.05(-0.69%)
Jun 27, 2002
7.179
7.377
7.054
7.377
54,803
+0.11(+1.56%)
Jun 26, 2002
6.532
7.264
6.532
7.264
67,491
+0.53(+7.93%)
Jun 25, 2002
6.810
6.980
6.662
6.730
53,217
+0.09(+1.28%)
Jun 21, 2002
6.537
6.617
6.526
6.645
81,940
+0.12(+1.83%)
Jun 20, 2002
6.441
6.623
6.441
6.526
79,826
+0.06(+0.88%)
Jun 19, 2002
6.367
6.498
6.367
6.469
132,338
+0.03(+0.44%)
Jun 18, 2002
6.384
6.526
6.384
6.441
39,472
+0.04(+0.62%)
Jun 17, 2002
6.333
6.583
6.327
6.401
52,160
-0.18(-2.67%)
Jun 14, 2002
6.384
6.594
6.220
6.577
60,794
+0.05(+0.78%)
Jun 12, 2002
6.327
6.611
6.231
6.526
29,075
+0.14(+2.22%)
Jun 11, 2002
6.441
6.583
6.356
6.384
27,842
-0.06(-0.88%)
Jun 10, 2002
6.515
6.526
6.384
6.441
44,054
+0.00(+0.00%)
Jun 07, 2002
6.254
6.441
6.231
6.441
24,846
+0.13(+2.07%)
Jun 06, 2002
6.288
6.356
6.288
6.310
42,468
-0.02(-0.27%)
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.