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
Fuel Tech Inc
(NQ:
FTEK
)
1.180
+0.050 (+4.42%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
4.290
4.450
4.290
4.390
2,500
+0.08(+1.86%)
May 27, 2004
4.220
4.332
4.220
4.310
15,100
+0.14(+3.36%)
May 26, 2004
4.280
4.310
4.090
4.170
9,300
-0.03(-0.71%)
May 25, 2004
4.140
4.290
4.130
4.200
8,700
+0.03(+0.72%)
May 24, 2004
4.480
4.480
4.160
4.170
15,000
-0.32(-7.13%)
May 21, 2004
4.320
4.570
4.320
4.490
7,900
+0.06(+1.35%)
May 20, 2004
4.080
4.440
4.080
4.430
7,700
+0.25(+5.98%)
May 19, 2004
4.490
4.600
4.050
4.180
18,500
-0.35(-7.73%)
May 18, 2004
4.360
4.540
4.340
4.530
13,000
+0.23(+5.35%)
May 17, 2004
4.360
4.552
4.300
4.300
7,200
-0.06(-1.38%)
May 14, 2004
4.250
4.370
4.250
4.360
8,400
+0.06(+1.40%)
May 13, 2004
4.270
4.350
4.251
4.300
2,600
-0.02(-0.46%)
May 12, 2004
4.296
4.320
4.290
4.320
2,400
-0.08(-1.82%)
May 11, 2004
4.510
4.730
4.340
4.400
22,300
-0.30(-6.38%)
May 10, 2004
3.940
4.890
3.940
4.700
86,800
+0.91(+24.01%)
May 07, 2004
4.099
4.100
3.790
3.790
22,900
-0.26(-6.42%)
May 06, 2004
4.250
4.250
3.880
4.050
34,200
-0.22(-5.15%)
May 05, 2004
4.290
4.310
4.260
4.270
14,600
+0.02(+0.47%)
May 04, 2004
4.250
4.300
4.250
4.250
5,000
-0.04(-0.93%)
May 03, 2004
4.280
4.310
4.200
4.290
37,100
-0.01(-0.23%)
Apr 30, 2004
4.420
4.530
4.300
4.300
28,800
-0.13(-2.93%)
Apr 29, 2004
4.620
4.620
4.430
4.430
24,100
-0.22(-4.73%)
Apr 28, 2004
4.620
4.650
4.490
4.650
9,800
+0.01(+0.22%)
Apr 27, 2004
4.540
4.660
4.480
4.640
16,100
+0.10(+2.23%)
Apr 26, 2004
4.530
4.540
4.500
4.539
10,000
+0.03(+0.64%)
Apr 23, 2004
4.560
4.680
4.510
4.510
13,100
-0.07(-1.53%)
Apr 22, 2004
4.660
4.660
4.580
4.580
28,200
-0.10(-2.14%)
Apr 21, 2004
4.820
4.870
4.620
4.680
16,800
-0.19(-3.90%)
Apr 20, 2004
4.940
4.970
4.860
4.870
7,800
-0.04(-0.81%)
Apr 19, 2004
4.920
5.040
4.900
4.910
20,000
+0.04(+0.82%)
Apr 16, 2004
4.620
5.210
4.620
4.870
84,600
+0.24(+5.18%)
Apr 15, 2004
4.770
4.970
4.620
4.630
10,900
-0.12(-2.53%)
Apr 14, 2004
4.690
5.000
4.690
4.750
15,900
-0.01(-0.21%)
Apr 13, 2004
4.990
5.000
4.620
4.760
7,000
-0.29(-5.74%)
Apr 12, 2004
4.590
5.100
4.590
5.050
6,900
+0.33(+6.99%)
Apr 08, 2004
4.660
4.770
4.620
4.720
6,300
-0.02(-0.42%)
Apr 07, 2004
4.770
4.809
4.740
4.740
33,200
-0.12(-2.47%)
Apr 06, 2004
5.150
5.150
4.860
4.860
13,700
-0.29(-5.63%)
Apr 05, 2004
5.200
5.200
5.000
5.150
39,900
-0.13(-2.54%)
Apr 02, 2004
4.960
5.300
4.600
5.284
79,100
+0.24(+4.84%)
Apr 01, 2004
5.000
5.190
5.000
5.040
25,000
+0.04(+0.80%)
Mar 31, 2004
4.690
5.040
4.560
5.000
67,800
+0.35(+7.53%)
Mar 30, 2004
4.570
4.650
4.510
4.650
7,300
+0.10(+2.20%)
Mar 29, 2004
4.690
4.690
4.550
4.550
20,600
-0.18(-3.81%)
Mar 26, 2004
4.560
4.850
4.560
4.730
14,700
+0.04(+0.85%)
Mar 25, 2004
4.560
4.740
4.530
4.690
11,700
+0.08(+1.74%)
Mar 24, 2004
4.575
4.700
4.460
4.610
18,600
+0.01(+0.22%)
Mar 23, 2004
4.500
4.690
4.500
4.600
20,600
+0.00(+0.00%)
Mar 22, 2004
4.550
4.600
4.500
4.600
22,300
-0.10(-2.13%)
Mar 19, 2004
4.850
4.850
4.600
4.700
24,600
-0.09(-1.88%)
Mar 18, 2004
4.590
4.930
4.590
4.790
28,200
-0.00(-0.02%)
Mar 17, 2004
4.830
4.850
4.570
4.791
30,700
-0.09(-1.82%)
Mar 16, 2004
4.450
4.910
4.430
4.880
21,300
+0.22(+4.72%)
Mar 15, 2004
4.560
4.660
4.530
4.660
11,800
-0.06(-1.25%)
Mar 12, 2004
4.460
4.719
4.460
4.719
22,900
+0.12(+2.59%)
Mar 11, 2004
4.520
4.720
4.510
4.600
13,500
+0.06(+1.32%)
Mar 10, 2004
4.890
4.890
4.500
4.540
30,200
-0.23(-4.82%)
Mar 09, 2004
4.670
4.920
4.670
4.770
36,000
-0.03(-0.63%)
Mar 08, 2004
4.770
5.050
4.600
4.800
61,600
+0.25(+5.49%)
Mar 05, 2004
4.700
4.810
4.550
4.550
23,500
-0.15(-3.19%)
Mar 04, 2004
4.800
4.800
4.700
4.700
35,400
-0.02(-0.42%)
Mar 03, 2004
4.711
4.811
4.700
4.720
26,300
-0.06(-1.26%)
Mar 02, 2004
4.665
4.850
4.665
4.780
17,900
-0.04(-0.83%)
Mar 01, 2004
4.680
4.840
4.350
4.820
49,700
+0.19(+4.10%)
Feb 27, 2004
4.350
4.730
4.340
4.630
49,000
+0.08(+1.76%)
Feb 26, 2004
4.700
4.800
4.300
4.550
124,400
-0.26(-5.41%)
Feb 25, 2004
4.800
4.950
4.670
4.810
28,600
+0.02(+0.42%)
Feb 24, 2004
4.650
4.790
4.570
4.790
21,300
+0.07(+1.48%)
Feb 23, 2004
4.900
4.990
4.690
4.720
28,900
-0.24(-4.84%)
Feb 20, 2004
4.800
5.110
4.795
4.960
54,500
+0.21(+4.42%)
Feb 19, 2004
4.850
5.140
4.720
4.750
59,300
-0.29(-5.75%)
Feb 18, 2004
4.650
5.180
4.460
5.040
167,200
+0.26(+5.44%)
Feb 17, 2004
4.869
4.869
4.650
4.780
51,700
+0.12(+2.58%)
Feb 13, 2004
4.800
4.940
4.500
4.660
71,100
-0.14(-2.92%)
Feb 12, 2004
5.140
5.180
4.780
4.800
99,200
-0.32(-6.25%)
Feb 11, 2004
5.200
5.200
4.950
5.120
228,800
-0.03(-0.58%)
Feb 10, 2004
5.100
5.600
4.891
5.150
414,700
+0.75(+17.05%)
Feb 09, 2004
4.050
4.450
4.050
4.400
92,500
+0.54(+13.99%)
Feb 06, 2004
3.800
3.880
3.800
3.860
34,100
-0.04(-1.03%)
Feb 05, 2004
3.910
3.930
3.900
3.900
18,200
+0.00(+0.00%)
Feb 04, 2004
4.100
4.100
3.880
3.900
36,500
-0.07(-1.76%)
Feb 03, 2004
3.950
4.150
3.950
3.970
25,700
-0.02(-0.50%)
Feb 02, 2004
4.050
4.066
3.810
3.990
154,700
-0.11(-2.68%)
Jan 30, 2004
4.020
4.120
4.020
4.100
12,900
-0.01(-0.24%)
Jan 29, 2004
4.270
4.270
4.010
4.110
18,000
-0.16(-3.75%)
Jan 28, 2004
4.300
4.550
4.270
4.270
30,100
-0.16(-3.59%)
Jan 27, 2004
4.280
4.440
4.260
4.429
39,300
+0.18(+4.21%)
Jan 26, 2004
4.250
4.290
4.150
4.250
44,300
+0.05(+1.19%)
Jan 23, 2004
4.100
4.250
4.050
4.200
25,300
+0.15(+3.70%)
Jan 22, 2004
3.900
4.100
3.900
4.050
61,300
+0.15(+3.85%)
Jan 21, 2004
4.010
4.010
3.850
3.900
16,600
-0.07(-1.74%)
Jan 20, 2004
4.080
4.080
3.900
3.969
79,000
+0.07(+1.77%)
Jan 16, 2004
4.090
4.100
3.860
3.900
118,900
-0.20(-4.88%)
Jan 15, 2004
4.120
4.140
4.100
4.100
47,434
+0.00(+0.00%)
Jan 14, 2004
4.130
4.220
4.100
4.100
25,248
-0.04(-0.97%)
Jan 13, 2004
4.131
4.200
4.100
4.140
32,450
+0.01(+0.24%)
Jan 12, 2004
4.220
4.220
4.030
4.130
37,733
-0.08(-1.90%)
Jan 09, 2004
3.800
4.220
3.750
4.210
170,484
+0.46(+12.27%)
Jan 08, 2004
3.650
3.770
3.620
3.750
43,029
+0.13(+3.59%)
Jan 07, 2004
3.600
3.620
3.400
3.620
106,261
+0.05(+1.40%)
Jan 06, 2004
3.500
3.600
3.450
3.570
59,500
+0.07(+2.00%)
Jan 05, 2004
3.620
3.620
3.450
3.500
154,700
-0.07(-1.96%)
Jan 02, 2004
3.680
3.680
3.500
3.570
65,900
+0.02(+0.56%)
Dec 31, 2003
3.680
3.680
3.490
3.550
616,800
+0.00(+0.00%)
Dec 30, 2003
3.540
3.560
3.400
3.550
667,727
-0.01(-0.28%)
Dec 29, 2003
3.560
3.780
3.500
3.560
249,112
-0.07(-1.93%)
Dec 26, 2003
3.400
3.640
3.400
3.630
51,968
+0.23(+6.76%)
Dec 24, 2003
3.350
3.460
3.270
3.400
154,996
+0.05(+1.49%)
Dec 23, 2003
3.150
3.350
3.070
3.350
280,217
+0.21(+6.69%)
Dec 22, 2003
3.130
3.200
3.100
3.140
60,870
-0.01(-0.32%)
Dec 19, 2003
3.090
3.240
3.050
3.150
55,975
+0.07(+2.27%)
Dec 18, 2003
3.100
3.190
3.020
3.080
190,110
-0.09(-2.84%)
Dec 17, 2003
3.100
3.170
3.100
3.170
57,483
+0.02(+0.63%)
Dec 16, 2003
3.050
3.250
3.050
3.150
119,350
+0.14(+4.65%)
Dec 15, 2003
3.300
3.470
3.010
3.010
486,764
-0.14(-4.44%)
Dec 12, 2003
3.420
3.490
2.890
3.150
465,004
-0.34(-9.74%)
Dec 11, 2003
3.590
3.700
3.490
3.490
18,700
-0.10(-2.79%)
Dec 10, 2003
3.830
3.830
3.590
3.590
28,994
-0.04(-1.10%)
Dec 09, 2003
3.970
3.970
3.630
3.630
52,968
-0.20(-5.22%)
Dec 08, 2003
3.830
3.940
3.830
3.830
1,601
+0.02(+0.52%)
Dec 05, 2003
4.000
4.000
3.810
3.810
9,250
-0.19(-4.75%)
Dec 04, 2003
3.900
4.050
3.900
4.000
10,150
+0.01(+0.25%)
Dec 03, 2003
4.000
4.010
3.980
3.990
34,925
-0.04(-0.99%)
Dec 02, 2003
4.100
4.120
4.000
4.030
30,200
-0.07(-1.71%)
Dec 01, 2003
4.130
4.180
4.000
4.100
16,650
-0.14(-3.30%)
Nov 28, 2003
4.000
4.320
3.920
4.240
16,149
-0.02(-0.47%)
Nov 26, 2003
4.060
4.260
4.060
4.260
5,300
-0.03(-0.70%)
Nov 25, 2003
4.200
4.440
4.100
4.290
10,530
-0.02(-0.46%)
Nov 24, 2003
4.040
4.310
4.000
4.310
29,150
+0.16(+3.86%)
Nov 21, 2003
4.040
4.150
4.040
4.150
7,250
+0.08(+1.97%)
Nov 20, 2003
4.100
4.190
4.000
4.070
26,867
-0.09(-2.16%)
Nov 19, 2003
4.110
4.180
4.100
4.160
3,258
+0.06(+1.46%)
Nov 18, 2003
4.130
4.130
4.100
4.100
6,300
-0.08(-1.91%)
Nov 17, 2003
4.010
4.320
4.010
4.180
20,200
-0.13(-3.02%)
Nov 14, 2003
4.290
4.310
4.290
4.310
2,200
-0.04(-0.92%)
Nov 13, 2003
4.720
4.720
4.280
4.350
27,400
-0.37(-7.84%)
Nov 12, 2003
4.370
4.750
4.370
4.720
18,500
+0.44(+10.28%)
Nov 11, 2003
4.360
4.490
4.280
4.280
50,340
-0.02(-0.47%)
Nov 10, 2003
4.219
4.340
4.180
4.300
58,039
+0.15(+3.61%)
Nov 07, 2003
4.310
4.750
4.150
4.150
70,108
-0.38(-8.39%)
Nov 06, 2003
4.550
4.600
4.530
4.530
5,900
-0.10(-2.16%)
Nov 05, 2003
4.510
4.750
4.420
4.630
15,525
+0.06(+1.31%)
Nov 04, 2003
4.480
4.580
4.421
4.570
2,400
+0.01(+0.22%)
Nov 03, 2003
4.550
4.570
4.479
4.560
35,615
+0.11(+2.47%)
Oct 31, 2003
4.500
4.500
4.280
4.450
14,745
-0.03(-0.67%)
Oct 30, 2003
4.400
4.500
4.401
4.480
37,600
+0.08(+1.82%)
Oct 29, 2003
4.360
4.550
4.070
4.400
75,900
-0.10(-2.22%)
Oct 28, 2003
4.450
4.590
4.450
4.500
67,130
+0.06(+1.35%)
Oct 27, 2003
4.380
4.450
4.340
4.440
2,800
+0.10(+2.33%)
Oct 24, 2003
4.231
4.339
4.210
4.339
5,100
+0.09(+2.21%)
Oct 23, 2003
4.220
4.300
4.200
4.245
79,000
-0.09(-2.19%)
Oct 22, 2003
4.450
4.530
4.143
4.340
45,500
-0.13(-2.91%)
Oct 21, 2003
4.580
4.640
4.380
4.470
53,300
-0.13(-2.83%)
Oct 20, 2003
4.610
4.610
4.500
4.600
60,450
-0.05(-1.08%)
Oct 17, 2003
4.650
4.789
4.474
4.650
57,500
+0.00(+0.00%)
Oct 16, 2003
4.950
5.000
4.600
4.650
165,660
-0.30(-6.06%)
Oct 15, 2003
5.000
5.000
4.950
4.950
30,200
-0.05(-1.00%)
Oct 14, 2003
5.000
5.060
4.911
5.000
122,800
-0.04(-0.79%)
Oct 13, 2003
4.950
5.040
4.780
5.040
102,317
+0.05(+1.00%)
Oct 10, 2003
5.040
5.040
4.910
4.990
39,800
-0.01(-0.20%)
Oct 09, 2003
4.990
5.039
4.950
5.000
30,200
+0.01(+0.20%)
Oct 08, 2003
4.900
5.020
4.900
4.990
39,800
+0.08(+1.63%)
Oct 07, 2003
4.901
5.000
4.900
4.910
15,500
-0.04(-0.81%)
Oct 06, 2003
5.120
5.260
4.800
4.950
49,500
-0.16(-3.13%)
Oct 03, 2003
5.290
5.400
5.050
5.110
100,575
-0.19(-3.58%)
Oct 02, 2003
5.310
5.520
5.300
5.300
11,700
+0.00(+0.00%)
Oct 01, 2003
5.300
5.360
5.250
5.300
32,000
-0.05(-0.93%)
Sep 30, 2003
5.370
5.420
5.250
5.350
24,400
+0.00(+0.00%)
Sep 29, 2003
5.600
5.600
5.300
5.350
23,500
-0.15(-2.73%)
Sep 26, 2003
5.640
5.640
5.500
5.500
11,700
+0.00(+0.00%)
Sep 25, 2003
6.050
6.050
5.470
5.500
102,448
-0.50(-8.33%)
Sep 24, 2003
6.120
6.120
6.000
6.000
112,152
-0.08(-1.32%)
Sep 23, 2003
6.090
6.090
6.000
6.080
52,300
+0.08(+1.33%)
Sep 22, 2003
5.700
6.090
5.700
6.000
309,900
+0.05(+0.84%)
Sep 19, 2003
5.980
6.050
5.890
5.950
103,900
-0.05(-0.83%)
Sep 18, 2003
5.960
6.100
5.950
6.000
119,700
+0.00(+0.00%)
Sep 17, 2003
5.450
6.040
5.440
6.000
137,300
-0.08(-1.32%)
Sep 16, 2003
6.000
6.100
5.810
6.080
219,704
+0.18(+3.05%)
Sep 15, 2003
5.880
6.000
5.850
5.900
48,200
-0.10(-1.67%)
Sep 12, 2003
5.850
6.000
5.850
6.000
7,400
+0.14(+2.39%)
Sep 11, 2003
5.830
6.000
5.800
5.860
1,700
+0.04(+0.69%)
Sep 10, 2003
5.801
5.820
5.801
5.820
1,500
+0.02(+0.34%)
Sep 09, 2003
5.930
5.930
5.750
5.800
23,900
-0.05(-0.85%)
Sep 08, 2003
5.830
6.000
5.800
5.850
102,800
-0.05(-0.85%)
Sep 05, 2003
5.840
5.940
5.840
5.900
5,800
-0.07(-1.17%)
Sep 04, 2003
5.990
5.990
5.900
5.970
9,700
-0.01(-0.17%)
Sep 03, 2003
5.530
6.100
5.510
5.980
127,400
+0.08(+1.36%)
Sep 02, 2003
5.510
6.000
5.510
5.900
141,900
+0.20(+3.51%)
Aug 29, 2003
5.451
5.750
5.430
5.700
17,900
+0.28(+5.17%)
Aug 28, 2003
5.500
5.500
5.390
5.420
27,900
-0.08(-1.45%)
Aug 27, 2003
5.450
5.550
5.450
5.500
41,500
+0.07(+1.29%)
Aug 26, 2003
5.510
5.510
5.400
5.430
20,500
-0.07(-1.27%)
Aug 25, 2003
5.489
5.510
5.380
5.500
27,000
-0.04(-0.72%)
Aug 22, 2003
5.560
5.850
5.529
5.540
32,900
-0.16(-2.81%)
Aug 21, 2003
5.390
5.800
5.390
5.700
41,600
-0.09(-1.55%)
Aug 20, 2003
5.490
5.800
5.390
5.790
28,400
+0.29(+5.27%)
Aug 19, 2003
5.420
5.500
5.250
5.500
21,100
+0.11(+2.04%)
Aug 18, 2003
5.137
5.400
5.137
5.390
17,900
+0.29(+5.71%)
Aug 15, 2003
5.140
5.140
4.950
5.099
8,300
+0.09(+1.78%)
Aug 14, 2003
5.000
5.080
4.900
5.010
22,800
-0.12(-2.34%)
Aug 13, 2003
5.140
5.140
5.130
5.130
500
+0.05(+0.98%)
Aug 12, 2003
5.060
5.090
5.000
5.080
27,400
+0.00(+0.00%)
Aug 11, 2003
5.150
5.150
4.720
5.080
23,800
-0.17(-3.24%)
Aug 08, 2003
5.490
5.490
5.080
5.250
49,800
-0.23(-4.18%)
Aug 07, 2003
5.450
5.490
5.290
5.479
19,400
+0.03(+0.53%)
Aug 06, 2003
5.600
5.600
5.290
5.450
17,600
-0.20(-3.52%)
Aug 05, 2003
5.639
5.711
5.610
5.649
3,000
-0.02(-0.37%)
Aug 04, 2003
5.820
5.820
5.450
5.670
14,300
-0.23(-3.88%)
Aug 01, 2003
5.960
6.200
5.860
5.899
26,100
-0.01(-0.19%)
Jul 31, 2003
6.100
6.100
5.910
5.910
15,700
-0.12(-1.99%)
Jul 30, 2003
6.150
6.210
5.820
6.030
21,500
+0.10(+1.69%)
Jul 29, 2003
6.130
6.200
5.660
5.930
19,200
-0.25(-4.05%)
Jul 28, 2003
6.150
6.200
6.110
6.180
13,900
-0.02(-0.32%)
Jul 25, 2003
5.710
6.200
5.710
6.200
63,700
+0.42(+7.27%)
Jul 24, 2003
5.750
6.000
5.700
5.780
23,700
+0.01(+0.17%)
Jul 23, 2003
5.710
6.190
5.550
5.770
78,500
-0.02(-0.35%)
Jul 22, 2003
5.870
5.870
5.710
5.790
7,600
-0.11(-1.86%)
Jul 21, 2003
5.953
5.953
5.670
5.900
10,400
-0.05(-0.84%)
Jul 18, 2003
5.800
5.950
5.700
5.950
30,700
+0.08(+1.36%)
Jul 17, 2003
5.650
5.880
5.640
5.870
15,000
+0.12(+2.07%)
Jul 16, 2003
5.700
5.850
5.680
5.751
32,700
+0.05(+0.89%)
Jul 15, 2003
5.630
5.890
5.600
5.700
39,800
-0.02(-0.35%)
Jul 14, 2003
5.700
5.840
5.490
5.720
89,500
+0.00(+0.00%)
Jul 11, 2003
5.990
5.900
5.700
5.720
13,600
-0.27(-4.51%)
Jul 10, 2003
5.600
6.150
5.600
5.990
106,700
-0.01(-0.17%)
Jul 09, 2003
5.950
6.000
5.640
6.000
96,100
-0.05(-0.83%)
Jul 08, 2003
5.630
6.050
5.510
6.050
27,600
+0.46(+8.23%)
Jul 07, 2003
5.930
6.000
5.420
5.590
48,400
-0.31(-5.25%)
Jul 03, 2003
5.630
5.900
5.630
5.900
79,900
+0.21(+3.69%)
Jul 02, 2003
5.670
5.700
5.630
5.690
78,184
-0.02(-0.35%)
Jul 01, 2003
5.630
5.730
5.480
5.710
19,400
+0.11(+1.96%)
Jun 30, 2003
5.600
5.630
5.450
5.600
105,396
+0.05(+0.90%)
Jun 27, 2003
5.550
5.580
5.530
5.550
36,850
+0.00(+0.00%)
Jun 26, 2003
5.550
5.550
5.400
5.550
30,800
+0.00(+0.00%)
Jun 25, 2003
5.350
5.550
5.250
5.550
299,700
+0.10(+1.83%)
Jun 24, 2003
5.560
5.780
5.130
5.450
122,900
-0.12(-2.15%)
Jun 23, 2003
5.110
5.650
5.110
5.570
10,100
-0.08(-1.42%)
Jun 20, 2003
5.700
5.700
5.200
5.650
23,000
-0.06(-1.05%)
Jun 19, 2003
5.650
5.850
5.520
5.710
30,400
+0.00(+0.00%)
Jun 18, 2003
5.290
5.710
5.290
5.710
32,800
+0.10(+1.78%)
Jun 17, 2003
5.490
5.610
5.350
5.610
68,200
+0.11(+2.00%)
Jun 16, 2003
5.210
5.500
4.950
5.500
184,800
+0.67(+13.87%)
Jun 13, 2003
4.950
4.950
4.620
4.830
10,700
-0.12(-2.42%)
Jun 12, 2003
5.100
5.150
4.760
4.950
29,500
-0.14(-2.75%)
Jun 11, 2003
5.000
5.100
4.950
5.090
278,400
+0.09(+1.80%)
Jun 10, 2003
4.920
5.000
4.920
5.000
32,700
+0.01(+0.20%)
Jun 09, 2003
5.000
4.900
4.800
4.990
14,600
-0.01(-0.20%)
Jun 06, 2003
4.650
5.000
4.650
5.000
22,100
+0.13(+2.67%)
Jun 05, 2003
4.830
4.950
4.650
4.870
11,700
+0.00(+0.00%)
Jun 04, 2003
4.530
5.110
4.120
4.870
72,100
+0.41(+9.19%)
Jun 03, 2003
4.160
4.500
4.030
4.460
36,700
+0.27(+6.44%)
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.