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
C S P Inc
(NQ:
CSPI
)
14.45
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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
4.171
4.600
4.171
4.476
11,904
+0.38(+9.27%)
May 27, 2004
4.103
4.320
3.902
4.096
7,239
-0.01(-0.15%)
May 26, 2004
4.096
4.103
3.866
4.103
7,882
+0.06(+1.54%)
May 25, 2004
3.860
4.059
3.860
4.040
2,895
+0.19(+4.84%)
May 24, 2004
3.972
3.972
3.854
3.854
1,126
-0.12(-3.12%)
May 21, 2004
4.034
4.034
3.798
3.978
4,182
-0.16(-3.76%)
May 20, 2004
3.792
4.146
3.748
4.134
12,548
-0.04(-1.04%)
May 19, 2004
4.171
4.177
4.171
4.177
482
+0.01(+0.15%)
May 18, 2004
4.587
4.587
4.165
4.171
5,952
+0.00(+0.00%)
May 17, 2004
4.407
4.494
4.134
4.171
8,043
-0.21(-4.69%)
May 14, 2004
4.208
4.587
3.966
4.376
20,431
+0.39(+9.66%)
May 13, 2004
3.992
3.992
3.991
3.991
804
-0.06(-1.38%)
May 12, 2004
3.904
4.053
3.705
4.047
114,060
-0.11(-2.69%)
May 11, 2004
3.916
4.189
3.792
4.159
62,419
-0.04(-0.89%)
May 10, 2004
4.438
4.438
3.730
4.196
59,362
-0.44(-9.52%)
May 07, 2004
4.662
4.706
4.538
4.637
1,126
+0.02(+0.40%)
May 06, 2004
4.662
4.898
4.413
4.618
30,888
-0.04(-0.93%)
May 05, 2004
4.973
4.973
4.594
4.662
13,191
-0.19(-3.85%)
May 04, 2004
4.581
4.948
4.575
4.848
23,166
+0.47(+10.64%)
May 03, 2004
4.606
4.979
4.382
4.382
28,796
-0.54(-10.98%)
Apr 30, 2004
4.600
5.047
4.600
4.923
8,365
-0.02(-0.50%)
Apr 29, 2004
4.973
5.346
4.600
4.948
64,028
-0.11(-2.21%)
Apr 28, 2004
3.984
6.017
3.713
5.060
479,246
+1.27(+33.44%)
Apr 27, 2004
3.792
3.792
3.792
3.792
965
+0.21(+5.72%)
Apr 26, 2004
3.549
3.587
3.549
3.587
321
-0.38(-9.56%)
Apr 23, 2004
3.966
3.966
3.966
3.966
0
+0.00(+0.00%)
Apr 22, 2004
3.798
3.978
3.754
3.966
2,895
-0.01(-0.31%)
Apr 21, 2004
3.817
3.978
3.754
3.978
804
+0.01(+0.16%)
Apr 20, 2004
3.897
3.972
3.805
3.972
482
-0.04(-0.93%)
Apr 19, 2004
3.730
4.009
3.730
4.009
7,078
+0.28(+7.50%)
Apr 16, 2004
3.730
3.730
3.730
3.730
0
+0.00(+0.00%)
Apr 15, 2004
3.717
3.730
3.717
3.730
1,769
+0.25(+7.33%)
Apr 14, 2004
3.630
3.680
3.394
3.475
8,204
-0.12(-3.29%)
Apr 13, 2004
3.593
3.593
3.593
3.593
0
+0.00(+0.00%)
Apr 12, 2004
3.593
3.593
3.593
3.593
0
+0.00(+0.00%)
Apr 08, 2004
3.593
3.593
3.593
3.593
643
-0.13(-3.51%)
Apr 07, 2004
3.450
3.891
3.450
3.723
965
-0.01(-0.17%)
Apr 06, 2004
3.730
3.730
3.730
3.730
0
+0.00(+0.00%)
Apr 05, 2004
3.730
3.730
3.730
3.730
1,608
+0.26(+7.53%)
Apr 02, 2004
3.469
3.469
3.469
3.469
1,608
-0.26(-7.00%)
Apr 01, 2004
3.730
3.730
3.730
3.730
804
+0.00(+0.00%)
Mar 31, 2004
3.730
3.736
3.730
3.730
4,826
+0.21(+6.01%)
Mar 30, 2004
3.910
3.910
3.518
3.518
4,987
-0.34(-8.86%)
Mar 29, 2004
3.556
4.040
3.556
3.860
5,308
+0.12(+3.33%)
Mar 26, 2004
3.599
4.040
3.599
3.736
26,544
+0.13(+3.62%)
Mar 25, 2004
3.605
3.605
3.605
3.605
482
+0.15(+4.32%)
Mar 24, 2004
3.456
3.456
3.456
3.456
1,930
-0.01(-0.20%)
Mar 23, 2004
3.457
3.463
3.457
3.463
1,930
-0.09(-2.43%)
Mar 22, 2004
3.549
3.549
3.549
3.549
0
+0.00(+0.00%)
Mar 19, 2004
3.549
3.549
3.549
3.549
804
+0.08(+2.33%)
Mar 18, 2004
3.469
3.469
3.469
3.469
0
+0.00(+0.00%)
Mar 17, 2004
3.469
3.469
3.469
3.469
0
+0.00(+0.00%)
Mar 16, 2004
3.512
3.512
3.469
3.469
321
-0.16(-4.29%)
Mar 15, 2004
3.574
3.624
3.543
3.624
1,930
+0.00(+0.00%)
Mar 12, 2004
3.636
3.636
3.624
3.624
1,287
-0.11(-2.83%)
Mar 11, 2004
3.730
3.730
3.730
3.730
0
+0.00(+0.00%)
Mar 10, 2004
3.699
3.810
3.680
3.730
3,056
+0.09(+2.56%)
Mar 09, 2004
3.643
3.643
3.636
3.636
482
-0.11(-2.99%)
Mar 08, 2004
3.748
3.748
3.748
3.748
160
+0.00(+0.00%)
Mar 05, 2004
4.034
4.040
3.699
3.748
16,891
-0.29(-7.23%)
Mar 04, 2004
4.040
4.040
4.040
4.040
0
+0.00(+0.00%)
Mar 03, 2004
3.873
4.040
3.873
4.040
4,504
+0.00(+0.00%)
Mar 02, 2004
3.953
4.071
3.897
4.040
23,487
+0.21(+5.35%)
Mar 01, 2004
4.040
4.040
3.835
3.835
3,700
-0.22(-5.51%)
Feb 27, 2004
4.009
4.060
3.947
4.059
7,239
+0.30(+7.92%)
Feb 26, 2004
4.009
4.009
3.761
3.761
6,917
-0.25(-6.19%)
Feb 25, 2004
3.624
4.071
3.624
4.009
4,343
+0.34(+9.14%)
Feb 24, 2004
3.817
3.817
3.674
3.674
321
-0.30(-7.66%)
Feb 23, 2004
3.978
3.978
3.978
3.978
0
+0.00(+0.00%)
Feb 20, 2004
3.699
3.978
3.699
3.978
5,308
+0.29(+7.93%)
Feb 19, 2004
3.871
4.023
3.686
3.686
7,561
-0.17(-4.51%)
Feb 18, 2004
4.040
4.165
3.692
3.860
3,378
+0.02(+0.65%)
Feb 17, 2004
3.835
3.835
3.835
3.835
321
-0.16(-3.89%)
Feb 13, 2004
3.991
3.991
3.991
3.991
0
+0.00(+0.00%)
Feb 12, 2004
3.885
3.991
3.835
3.991
5,791
+0.11(+2.88%)
Feb 11, 2004
3.879
3.879
3.879
3.879
160
+0.06(+1.46%)
Feb 10, 2004
4.034
4.040
3.636
3.823
11,422
-0.13(-3.30%)
Feb 09, 2004
4.103
4.103
3.804
3.953
7,078
-0.18(-4.36%)
Feb 06, 2004
4.140
4.245
3.754
4.134
26,866
-0.03(-0.73%)
Feb 05, 2004
4.040
4.195
3.580
4.164
53,571
+0.12(+3.06%)
Feb 04, 2004
3.916
4.040
3.916
4.040
2,413
+0.12(+3.17%)
Feb 03, 2004
3.984
4.022
3.916
3.916
4,343
-0.09(-2.33%)
Feb 02, 2004
3.853
4.009
3.779
4.009
7,722
+0.19(+5.05%)
Jan 30, 2004
3.518
3.817
3.518
3.817
3,378
+0.13(+3.54%)
Jan 29, 2004
3.848
3.854
3.481
3.686
18,178
-0.07(-1.82%)
Jan 28, 2004
3.729
3.885
3.580
3.754
13,996
-0.03(-0.67%)
Jan 27, 2004
3.891
3.891
3.730
3.780
5,308
-0.11(-2.86%)
Jan 26, 2004
3.779
4.040
3.730
3.891
9,169
-0.09(-2.34%)
Jan 23, 2004
3.941
3.984
3.823
3.984
2,574
-0.06(-1.38%)
Jan 22, 2004
4.009
4.103
3.723
4.040
42,792
+0.05(+1.25%)
Jan 21, 2004
3.754
3.991
3.754
3.991
12,387
+0.14(+3.55%)
Jan 20, 2004
3.686
3.854
3.419
3.854
16,248
-0.11(-2.67%)
Jan 16, 2004
3.872
4.084
3.860
3.960
11,743
+0.32(+8.89%)
Jan 15, 2004
3.667
3.667
3.636
3.636
2,438
-0.17(-4.57%)
Jan 14, 2004
3.692
3.810
3.692
3.810
965
+0.08(+2.17%)
Jan 13, 2004
3.512
3.730
3.512
3.730
3,174
+0.14(+3.99%)
Jan 12, 2004
3.618
3.699
3.587
3.587
9,967
-0.06(-1.70%)
Jan 09, 2004
3.574
3.667
3.512
3.649
34,361
-0.08(-2.17%)
Jan 08, 2004
3.798
3.798
3.730
3.730
804
-0.01(-0.18%)
Jan 07, 2004
3.674
3.885
3.674
3.736
2,139
+0.01(+0.18%)
Jan 06, 2004
3.667
3.829
3.667
3.730
1,287
-0.20(-5.06%)
Jan 05, 2004
3.630
3.953
3.630
3.929
3,700
-0.02(-0.47%)
Jan 02, 2004
3.736
3.953
3.518
3.947
19,626
+0.11(+2.92%)
Dec 31, 2003
3.624
4.283
3.580
3.835
14,478
+0.26(+7.30%)
Dec 30, 2003
3.388
4.103
3.207
3.574
38,980
+0.06(+1.77%)
Dec 29, 2003
3.754
3.754
3.401
3.512
6,650
-0.24(-6.46%)
Dec 26, 2003
3.736
3.754
3.593
3.754
643
-0.04(-0.98%)
Dec 24, 2003
3.338
3.792
3.338
3.792
965
+0.09(+2.52%)
Dec 23, 2003
3.301
3.699
3.301
3.699
321
+0.00(+0.00%)
Dec 22, 2003
3.543
3.699
3.382
3.699
7,993
+0.31(+9.17%)
Dec 19, 2003
3.152
3.419
3.152
3.388
6,073
+0.00(+0.00%)
Dec 18, 2003
3.394
3.574
3.326
3.388
4,504
+0.01(+0.18%)
Dec 17, 2003
3.655
3.655
3.263
3.382
10,778
-0.01(-0.18%)
Dec 16, 2003
3.835
3.835
3.294
3.388
12,573
-0.26(-7.16%)
Dec 15, 2003
3.630
3.711
3.345
3.649
2,300
-0.06(-1.68%)
Dec 12, 2003
3.419
3.711
3.419
3.711
5,432
+0.09(+2.58%)
Dec 11, 2003
3.506
3.643
3.431
3.618
16,409
-0.06(-1.69%)
Dec 10, 2003
3.941
3.941
3.431
3.680
11,566
-0.32(-8.07%)
Dec 09, 2003
3.723
4.009
3.717
4.003
7,094
+0.27(+7.33%)
Dec 08, 2003
3.723
3.885
3.723
3.730
8,957
+0.16(+4.53%)
Dec 05, 2003
3.512
3.605
3.512
3.568
643
-0.12(-3.20%)
Dec 04, 2003
3.580
3.686
3.493
3.686
28,719
+0.06(+1.54%)
Dec 03, 2003
3.605
3.630
3.605
3.630
5,341
-0.10(-2.67%)
Dec 02, 2003
3.500
3.742
3.500
3.730
5,688
+0.32(+9.29%)
Dec 01, 2003
3.394
3.413
3.394
3.413
1,126
+0.04(+1.11%)
Nov 28, 2003
3.375
3.375
3.375
3.375
160
+0.00(+0.00%)
Nov 26, 2003
3.543
3.587
3.201
3.375
12,482
-0.23(-6.38%)
Nov 25, 2003
3.339
3.711
3.339
3.605
8,365
+0.08(+2.29%)
Nov 24, 2003
3.419
3.618
3.419
3.524
9,073
+0.14(+4.04%)
Nov 21, 2003
4.034
4.034
3.201
3.388
16,169
-0.51(-13.08%)
Nov 20, 2003
4.040
4.040
3.120
3.897
6,241
-0.16(-3.83%)
Nov 19, 2003
4.165
4.351
3.829
4.053
24,324
-0.08(-1.95%)
Nov 18, 2003
3.730
4.351
3.580
4.134
85,249
+0.40(+10.83%)
Nov 17, 2003
3.127
3.730
3.096
3.730
106,032
+0.50(+15.38%)
Nov 14, 2003
3.183
3.295
3.127
3.232
9,166
-0.08(-2.44%)
Nov 13, 2003
3.270
3.313
3.183
3.313
2,252
-0.03(-0.93%)
Nov 12, 2003
3.101
3.344
3.101
3.344
3,700
+0.20(+6.30%)
Nov 11, 2003
3.151
3.251
3.107
3.146
3,539
-0.09(-2.86%)
Nov 10, 2003
3.101
3.394
3.101
3.239
2,731
-0.08(-2.42%)
Nov 07, 2003
3.276
3.357
3.108
3.319
6,837
-0.10(-2.93%)
Nov 06, 2003
3.382
3.419
3.238
3.419
2,083
+0.16(+4.76%)
Nov 05, 2003
3.370
3.370
3.163
3.263
4,350
-0.14(-4.02%)
Nov 04, 2003
3.326
3.413
3.133
3.400
10,128
+0.11(+3.21%)
Nov 03, 2003
3.176
3.314
3.139
3.294
13,024
-0.11(-3.28%)
Oct 31, 2003
3.400
3.406
3.188
3.406
7,075
+0.15(+4.58%)
Oct 30, 2003
3.300
3.251
3.251
3.257
482
-0.04(-1.30%)
Oct 29, 2003
3.314
3.314
3.139
3.300
4,182
-0.06(-1.69%)
Oct 28, 2003
3.139
3.357
3.139
3.357
4,987
+0.06(+1.69%)
Oct 27, 2003
3.282
3.419
3.139
3.301
25,740
+0.05(+1.47%)
Oct 24, 2003
3.543
3.543
3.108
3.253
11,904
-0.20(-5.71%)
Oct 23, 2003
3.127
3.481
3.127
3.450
26,222
+0.30(+9.47%)
Oct 22, 2003
3.096
3.164
3.096
3.152
23,487
-0.02(-0.57%)
Oct 21, 2003
3.114
3.207
3.071
3.170
38,127
-0.09(-2.69%)
Oct 20, 2003
3.301
3.419
3.214
3.257
9,009
+0.02(+0.50%)
Oct 17, 2003
3.241
3.241
3.241
3.241
321
-0.02(-0.69%)
Oct 16, 2003
3.345
3.263
3.263
3.263
4,745
-0.08(-2.43%)
Oct 15, 2003
3.425
3.450
3.307
3.345
14,317
-0.05(-1.45%)
Oct 14, 2003
3.382
3.481
3.319
3.394
61,293
+0.09(+2.63%)
Oct 13, 2003
3.344
3.357
3.307
3.307
6,402
-0.05(-1.46%)
Oct 10, 2003
3.382
3.382
3.263
3.356
9,491
+0.06(+1.87%)
Oct 09, 2003
3.257
3.419
3.201
3.294
25,408
+0.06(+1.94%)
Oct 08, 2003
3.232
3.257
3.176
3.232
3,539
-0.03(-0.97%)
Oct 07, 2003
3.201
3.294
3.176
3.263
22,039
+0.07(+2.14%)
Oct 06, 2003
3.139
3.201
3.108
3.195
27,831
+0.06(+1.78%)
Oct 03, 2003
3.139
3.270
3.089
3.139
36,196
+0.05(+1.61%)
Oct 02, 2003
3.145
3.201
3.046
3.089
30,083
-0.02(-0.60%)
Oct 01, 2003
2.847
3.152
2.847
3.108
47,940
+0.28(+9.87%)
Sep 30, 2003
2.922
2.922
2.829
2.829
2,413
-0.11(-3.78%)
Sep 29, 2003
2.791
2.940
2.791
2.940
20,752
+0.06(+1.96%)
Sep 26, 2003
2.922
2.922
2.791
2.884
42,953
-0.03(-1.09%)
Sep 25, 2003
3.027
3.033
2.847
2.915
18,339
-0.10(-3.30%)
Sep 24, 2003
3.102
3.108
2.922
3.015
72,393
-0.12(-3.77%)
Sep 23, 2003
2.437
3.182
2.325
3.133
398,487
+0.48(+18.31%)
Sep 22, 2003
2.598
2.723
2.561
2.648
46,023
+0.01(+0.24%)
Sep 19, 2003
2.667
2.673
2.580
2.642
9,330
-0.01(-0.47%)
Sep 18, 2003
2.636
2.729
2.636
2.654
30,727
+0.09(+3.64%)
Sep 17, 2003
2.536
2.642
2.486
2.561
67,030
+0.02(+0.73%)
Sep 16, 2003
2.393
2.542
2.287
2.542
47,458
+0.15(+6.23%)
Sep 15, 2003
2.225
2.393
2.187
2.393
32,496
+0.00(+0.00%)
Sep 12, 2003
2.362
2.393
2.145
2.393
15,604
+0.02(+0.79%)
Sep 11, 2003
2.362
2.393
2.349
2.375
21,074
+0.01(+0.53%)
Sep 10, 2003
2.412
2.412
2.331
2.362
16,731
-0.03(-1.30%)
Sep 09, 2003
2.237
2.393
2.145
2.393
18,983
+0.09(+4.05%)
Sep 08, 2003
2.356
2.362
2.188
2.300
10,456
-0.06(-2.37%)
Sep 05, 2003
2.356
2.356
2.356
2.356
482
-0.01(-0.26%)
Sep 04, 2003
2.256
2.362
2.238
2.362
26,222
+0.09(+4.11%)
Sep 03, 2003
2.082
2.269
1.927
2.269
49,710
+0.16(+7.38%)
Sep 02, 2003
2.076
2.201
2.076
2.113
1,769
-0.12(-5.58%)
Aug 29, 2003
2.082
2.238
2.082
2.238
2,252
+0.03(+1.41%)
Aug 28, 2003
2.220
2.220
2.020
2.207
16,087
-0.06(-2.74%)
Aug 27, 2003
2.269
2.269
2.214
2.269
1,287
-0.02(-0.79%)
Aug 26, 2003
2.287
2.287
2.082
2.287
9,330
+0.05(+2.19%)
Aug 25, 2003
2.238
2.238
2.238
2.238
0
+0.00(+0.00%)
Aug 22, 2003
2.238
2.238
2.238
2.238
482
+0.00(+0.00%)
Aug 21, 2003
2.176
2.375
2.176
2.238
6,756
+0.07(+3.15%)
Aug 20, 2003
2.169
2.169
2.169
2.169
643
-0.06(-2.51%)
Aug 19, 2003
2.051
2.244
2.051
2.225
18,178
-0.09(-3.76%)
Aug 18, 2003
2.176
2.312
2.076
2.312
9,974
-0.06(-2.36%)
Aug 15, 2003
2.337
2.375
2.312
2.368
21,235
+0.04(+1.63%)
Aug 14, 2003
2.375
2.375
2.330
2.330
3,378
-0.03(-1.32%)
Aug 13, 2003
2.281
2.361
2.113
2.361
6,274
-0.00(-0.03%)
Aug 12, 2003
2.362
2.362
2.189
2.362
7,882
-0.01(-0.52%)
Aug 11, 2003
2.375
2.375
2.157
2.375
56,949
-0.08(-3.29%)
Aug 08, 2003
2.480
2.486
2.381
2.455
13,030
+0.01(+0.25%)
Aug 07, 2003
2.393
2.455
2.157
2.449
46,975
+0.09(+3.68%)
Aug 06, 2003
1.927
2.486
1.927
2.362
160,875
+0.23(+10.79%)
Aug 05, 2003
2.033
2.132
2.026
2.132
35,070
+0.08(+3.94%)
Aug 04, 2003
1.927
2.051
1.865
2.051
21,074
+0.12(+6.45%)
Aug 01, 2003
1.927
1.927
1.926
1.927
2,413
+0.00(+0.00%)
Jul 31, 2003
1.890
1.927
1.890
1.927
1,608
+0.01(+0.32%)
Jul 30, 2003
1.927
1.958
1.865
1.921
34,427
+0.01(+0.65%)
Jul 29, 2003
1.902
1.927
1.734
1.908
43,918
+0.02(+1.32%)
Jul 28, 2003
1.783
1.890
1.783
1.883
5,952
-0.01(-0.66%)
Jul 25, 2003
1.740
1.896
1.740
1.896
2,734
-0.03(-1.61%)
Jul 24, 2003
1.865
1.927
1.865
1.927
321
+0.06(+3.33%)
Jul 23, 2003
1.759
1.865
1.734
1.865
9,169
+0.06(+3.48%)
Jul 22, 2003
1.903
1.903
1.777
1.802
3,861
-0.12(-6.48%)
Jul 21, 2003
1.927
1.927
1.771
1.927
3,700
+0.07(+4.03%)
Jul 18, 2003
1.840
1.878
1.734
1.852
7,400
-0.03(-1.65%)
Jul 17, 2003
1.839
1.897
1.734
1.883
13,191
-0.04(-2.26%)
Jul 16, 2003
1.833
1.927
1.833
1.927
4,021
+0.02(+0.98%)
Jul 15, 2003
1.865
1.927
1.833
1.908
7,078
+0.06(+3.33%)
Jul 14, 2003
2.014
2.014
1.847
1.847
15,604
-0.11(-5.71%)
Jul 11, 2003
1.958
1.959
1.958
1.959
482
-0.04(-2.14%)
Jul 10, 2003
1.945
2.002
1.945
2.002
3,861
+0.01(+0.66%)
Jul 09, 2003
1.859
2.020
1.859
1.988
7,561
-0.03(-1.57%)
Jul 08, 2003
1.896
2.051
1.865
2.020
50,997
+0.07(+3.50%)
Jul 07, 2003
1.946
1.952
1.908
1.952
3,056
+0.01(+0.64%)
Jul 03, 2003
1.815
1.989
1.815
1.939
13,030
+0.02(+0.97%)
Jul 02, 2003
1.933
1.939
1.821
1.921
83,815
-0.07(-3.44%)
Jul 01, 2003
1.989
1.989
1.989
1.989
482
-0.01(-0.62%)
Jun 30, 2003
2.045
2.045
1.992
2.002
31,531
+0.01(+0.62%)
Jun 27, 2003
1.946
2.020
1.915
1.989
14,317
+0.07(+3.56%)
Jun 26, 2003
1.921
1.927
1.865
1.921
2,413
-0.01(-0.32%)
Jun 25, 2003
1.846
1.927
1.809
1.927
3,861
-0.01(-0.61%)
Jun 24, 2003
1.939
1.952
1.852
1.939
21,718
-0.02(-0.98%)
Jun 23, 2003
1.877
1.958
1.778
1.958
2,091
-0.03(-1.56%)
Jun 20, 2003
1.958
1.995
1.883
1.989
19,305
+0.03(+1.59%)
Jun 19, 2003
1.989
1.989
1.927
1.958
2,091
+0.00(+0.00%)
Jun 18, 2003
1.927
1.958
1.883
1.958
8,848
+0.00(+0.00%)
Jun 17, 2003
1.927
1.989
1.927
1.958
46,010
+0.04(+2.27%)
Jun 16, 2003
1.834
1.921
1.834
1.915
34,266
+0.11(+5.84%)
Jun 13, 2003
1.759
1.809
1.740
1.809
2,252
-0.04(-2.02%)
Jun 12, 2003
1.796
1.865
1.678
1.846
37,001
-0.02(-1.00%)
Jun 11, 2003
1.877
1.877
1.685
1.865
26,383
-0.03(-1.64%)
Jun 10, 2003
1.865
1.927
1.703
1.896
16,409
+0.03(+1.67%)
Jun 09, 2003
1.896
1.896
1.747
1.865
18,018
-0.03(-1.64%)
Jun 06, 2003
1.759
1.927
1.740
1.896
62,258
+0.16(+8.93%)
Jun 05, 2003
1.672
1.740
1.666
1.740
37,483
+0.06(+3.70%)
Jun 04, 2003
1.678
1.678
1.678
1.678
1,608
-0.03(-1.82%)
Jun 03, 2003
1.666
1.709
1.666
1.709
4,021
+0.03(+1.85%)
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.