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
Agnico-Eagle Mines
(NY:
AEM
)
68.21
+0.02 (+0.03%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2004
8.247
8.328
8.075
8.149
1,364,015
-0.04(-0.45%)
Jun 29, 2004
8.254
8.340
8.149
8.186
648,612
-0.20(-2.43%)
Jun 28, 2004
8.574
8.716
8.389
8.389
811,211
-0.22(-2.58%)
Jun 25, 2004
8.599
8.679
8.550
8.611
422,141
-0.02(-0.29%)
Jun 24, 2004
8.574
8.710
8.550
8.636
747,501
+0.19(+2.26%)
Jun 23, 2004
8.346
8.445
8.241
8.445
579,876
+0.10(+1.26%)
Jun 22, 2004
8.278
8.377
8.278
8.340
517,139
+0.06(+0.75%)
Jun 21, 2004
8.291
8.321
8.136
8.278
789,650
+0.04(+0.45%)
Jun 18, 2004
8.247
8.365
8.204
8.241
1,221,356
+0.12(+1.44%)
Jun 17, 2004
8.031
8.229
7.964
8.124
850,442
+0.11(+1.39%)
Jun 16, 2004
7.908
8.025
7.840
8.013
756,579
+0.03(+0.39%)
Jun 15, 2004
7.896
8.044
7.871
7.982
878,326
+0.12(+1.57%)
Jun 14, 2004
8.019
8.019
7.816
7.859
958,085
-0.16(-2.00%)
Jun 10, 2004
8.019
8.223
8.001
8.019
801,970
+0.04(+0.54%)
Jun 09, 2004
8.254
8.254
7.976
7.976
1,275,988
-0.28(-3.36%)
Jun 08, 2004
8.408
8.408
8.198
8.254
538,700
-0.15(-1.76%)
Jun 07, 2004
8.377
8.494
8.377
8.402
751,067
+0.11(+1.34%)
Jun 04, 2004
8.247
8.365
8.204
8.291
740,368
+0.09(+1.13%)
Jun 03, 2004
8.328
8.420
8.198
8.198
433,813
-0.19(-2.21%)
Jun 02, 2004
8.377
8.476
8.204
8.383
831,151
+0.01(+0.15%)
Jun 01, 2004
8.624
8.691
8.321
8.371
790,623
-0.21(-2.44%)
May 28, 2004
8.580
8.617
8.488
8.580
469,153
-0.02(-0.22%)
May 27, 2004
8.605
8.685
8.568
8.599
956,626
+0.09(+1.09%)
May 26, 2004
8.408
8.587
8.408
8.506
832,123
+0.04(+0.51%)
May 25, 2004
8.519
8.574
8.365
8.463
875,570
+0.01(+0.15%)
May 24, 2004
8.192
8.463
8.192
8.451
910,424
+0.21(+2.54%)
May 21, 2004
8.149
8.352
8.130
8.241
1,693,428
+0.17(+2.06%)
May 20, 2004
7.970
8.075
7.828
8.075
1,197,525
+0.19(+2.43%)
May 19, 2004
7.828
8.105
7.828
7.883
1,793,289
+0.11(+1.43%)
May 18, 2004
7.581
7.772
7.538
7.772
661,905
+0.20(+2.61%)
May 17, 2004
7.630
7.698
7.569
7.575
1,270,314
+0.10(+1.32%)
May 14, 2004
7.402
7.563
7.402
7.476
883,513
+0.07(+1.00%)
May 13, 2004
7.402
7.526
7.291
7.402
914,152
-0.04(-0.58%)
May 12, 2004
7.711
7.859
7.402
7.445
1,686,619
-0.14(-1.87%)
May 11, 2004
7.519
7.587
7.316
7.587
1,155,862
+0.18(+2.41%)
May 10, 2004
7.168
7.526
7.100
7.408
1,754,382
+0.20(+2.83%)
May 07, 2004
7.458
7.538
7.075
7.205
1,793,613
-0.29(-3.87%)
May 06, 2004
7.692
7.692
7.476
7.495
1,107,715
-0.25(-3.19%)
May 05, 2004
7.994
8.007
7.742
7.742
1,029,414
-0.23(-2.94%)
May 04, 2004
7.587
7.994
7.587
7.976
1,571,357
+0.54(+7.21%)
May 03, 2004
7.563
7.624
7.427
7.439
805,375
-0.04(-0.50%)
Apr 30, 2004
7.526
7.587
7.347
7.476
2,166,634
+0.01(+0.17%)
Apr 29, 2004
7.310
7.630
7.279
7.464
2,106,977
+0.26(+3.60%)
Apr 28, 2004
7.618
7.618
7.193
7.205
1,926,545
-0.56(-7.23%)
Apr 27, 2004
7.779
7.877
7.692
7.766
570,149
-0.06(-0.71%)
Apr 26, 2004
7.760
7.964
7.760
7.822
647,315
+0.10(+1.36%)
Apr 23, 2004
7.871
7.896
7.711
7.717
1,008,178
-0.15(-1.88%)
Apr 22, 2004
7.797
7.933
7.797
7.865
1,043,518
+0.07(+0.87%)
Apr 21, 2004
7.680
7.803
7.476
7.797
1,846,138
+0.07(+0.88%)
Apr 20, 2004
8.068
8.161
7.723
7.729
1,923,952
-0.54(-6.56%)
Apr 19, 2004
8.358
8.420
8.118
8.272
836,014
-0.01(-0.15%)
Apr 16, 2004
8.315
8.500
8.278
8.284
842,012
-0.02(-0.30%)
Apr 15, 2004
8.142
8.352
8.130
8.309
652,016
+0.10(+1.28%)
Apr 14, 2004
8.149
8.426
8.112
8.204
1,202,389
-0.08(-0.97%)
Apr 13, 2004
8.580
8.698
8.087
8.284
2,707,280
-0.41(-4.75%)
Apr 12, 2004
8.833
8.852
8.654
8.698
1,010,285
-0.11(-1.26%)
Apr 08, 2004
8.852
8.877
8.796
8.809
698,543
-0.14(-1.52%)
Apr 07, 2004
8.858
9.074
8.858
8.944
1,083,560
+0.07(+0.76%)
Apr 06, 2004
8.951
9.000
8.858
8.877
845,092
-0.01(-0.14%)
Apr 05, 2004
8.870
8.938
8.827
8.889
985,482
-0.10(-1.17%)
Apr 02, 2004
8.790
9.000
8.766
8.994
3,125,854
-0.17(-1.82%)
Apr 01, 2004
9.203
9.296
9.148
9.160
1,138,840
-0.05(-0.54%)
Mar 31, 2004
9.259
9.296
9.105
9.210
1,115,983
-0.01(-0.07%)
Mar 30, 2004
9.160
9.284
9.136
9.216
3,168,166
+0.11(+1.22%)
Mar 29, 2004
8.975
9.105
8.809
9.105
1,177,099
+0.13(+1.44%)
Mar 26, 2004
9.037
9.111
8.975
8.975
1,502,621
+0.04(+0.41%)
Mar 25, 2004
8.574
8.951
8.574
8.938
1,429,833
+0.41(+4.77%)
Mar 24, 2004
8.673
8.741
8.531
8.531
934,254
-0.27(-3.08%)
Mar 23, 2004
8.704
8.803
8.599
8.803
902,318
+0.14(+1.57%)
Mar 22, 2004
8.729
8.907
8.648
8.667
1,236,432
-0.01(-0.07%)
Mar 19, 2004
8.833
8.932
8.587
8.673
3,475,207
-0.35(-3.90%)
Mar 18, 2004
9.031
9.173
8.951
9.025
2,195,004
+0.08(+0.90%)
Mar 17, 2004
8.827
8.975
8.667
8.944
1,733,956
+0.10(+1.12%)
Mar 16, 2004
8.759
8.901
8.698
8.846
919,340
+0.11(+1.27%)
Mar 15, 2004
9.025
9.025
8.691
8.735
1,490,301
-0.23(-2.55%)
Mar 12, 2004
8.759
8.981
8.710
8.963
1,553,687
+0.12(+1.40%)
Mar 11, 2004
8.667
8.901
8.482
8.840
1,599,727
+0.19(+2.21%)
Mar 10, 2004
8.907
8.907
8.642
8.648
1,091,179
-0.32(-3.58%)
Mar 09, 2004
8.951
9.012
8.852
8.969
1,217,627
+0.06(+0.62%)
Mar 08, 2004
8.827
9.037
8.796
8.914
1,687,592
+0.02(+0.28%)
Mar 05, 2004
8.796
8.907
8.766
8.889
1,347,155
+0.24(+2.78%)
Mar 04, 2004
8.537
8.691
8.488
8.648
1,289,281
+0.15(+1.82%)
Mar 03, 2004
8.235
8.568
8.223
8.494
1,182,287
+0.18(+2.15%)
Mar 02, 2004
8.525
8.543
8.297
8.315
1,153,106
-0.27(-3.09%)
Mar 01, 2004
8.574
8.716
8.488
8.580
1,254,103
+0.17(+1.98%)
Feb 27, 2004
8.445
8.599
8.358
8.414
1,389,467
+0.06(+0.74%)
Feb 26, 2004
8.142
8.488
8.099
8.352
2,633,681
+0.24(+2.97%)
Feb 25, 2004
8.142
8.149
7.945
8.112
1,957,347
-0.09(-1.13%)
Feb 24, 2004
8.081
8.278
8.062
8.204
886,431
+0.22(+2.70%)
Feb 23, 2004
8.204
8.204
7.988
7.988
947,223
-0.14(-1.67%)
Feb 20, 2004
8.291
8.291
7.982
8.124
1,584,002
-0.16(-1.94%)
Feb 19, 2004
8.291
8.340
8.173
8.284
1,027,469
-0.04(-0.44%)
Feb 18, 2004
8.747
8.747
8.321
8.321
1,236,594
-0.43(-4.87%)
Feb 17, 2004
8.556
8.747
8.543
8.747
1,724,229
+0.24(+2.83%)
Feb 13, 2004
8.587
8.691
8.328
8.506
921,934
+0.04(+0.44%)
Feb 12, 2004
8.636
8.753
8.457
8.469
1,334,672
-0.11(-1.29%)
Feb 11, 2004
8.352
8.636
8.291
8.580
1,619,342
+0.29(+3.50%)
Feb 10, 2004
8.340
8.439
8.136
8.291
2,074,879
-0.02(-0.30%)
Feb 09, 2004
8.291
8.321
8.180
8.315
1,240,809
+0.09(+1.05%)
Feb 06, 2004
8.013
8.266
8.013
8.229
1,679,324
+0.28(+3.49%)
Feb 05, 2004
7.729
7.951
7.729
7.951
993,263
+0.16(+2.06%)
Feb 04, 2004
8.007
8.007
7.779
7.791
1,965,128
-0.31(-3.81%)
Feb 03, 2004
7.877
8.149
7.840
8.099
2,066,935
+0.28(+3.63%)
Feb 02, 2004
7.772
7.816
7.544
7.816
1,996,092
-0.05(-0.63%)
Jan 30, 2004
7.507
7.927
7.507
7.865
2,141,831
+0.38(+5.11%)
Jan 29, 2004
7.587
7.711
7.378
7.482
2,113,623
-0.17(-2.26%)
Jan 28, 2004
7.951
8.044
7.637
7.655
1,900,770
-0.22(-2.82%)
Jan 27, 2004
7.711
8.087
7.692
7.877
1,961,075
+0.16(+2.08%)
Jan 26, 2004
7.859
7.982
7.643
7.717
2,245,907
-0.10(-1.26%)
Jan 23, 2004
8.204
8.229
7.791
7.816
2,027,380
-0.20(-2.54%)
Jan 22, 2004
8.241
8.513
8.007
8.019
2,749,591
-0.05(-0.61%)
Jan 21, 2004
7.988
8.130
7.809
8.068
2,018,950
+0.14(+1.71%)
Jan 20, 2004
7.754
8.025
7.612
7.933
2,598,016
+0.45(+6.02%)
Jan 16, 2004
7.489
7.587
7.439
7.482
1,691,482
+0.01(+0.08%)
Jan 15, 2004
7.686
7.686
7.402
7.476
2,857,720
-0.39(-5.02%)
Jan 14, 2004
7.865
7.951
7.735
7.871
1,778,375
-0.14(-1.77%)
Jan 13, 2004
8.031
8.130
8.013
8.013
1,636,202
-0.04(-0.46%)
Jan 12, 2004
8.087
8.142
7.970
8.050
1,419,295
-0.04(-0.46%)
Jan 09, 2004
7.803
8.124
7.779
8.087
2,199,705
+0.31(+3.97%)
Jan 08, 2004
7.686
7.834
7.618
7.779
1,822,469
+0.10(+1.37%)
Jan 07, 2004
7.742
7.803
7.544
7.674
1,549,796
-0.14(-1.82%)
Jan 06, 2004
7.970
7.976
7.748
7.816
2,764,019
+0.00(+0.00%)
Jan 05, 2004
7.637
7.853
7.587
7.816
1,762,650
+0.31(+4.11%)
Jan 02, 2004
7.445
7.556
7.421
7.507
625,592
+0.06(+0.83%)
Dec 31, 2003
7.556
7.581
7.316
7.445
1,078,048
-0.02(-0.33%)
Dec 30, 2003
7.556
7.587
7.464
7.470
1,159,591
-0.02(-0.33%)
Dec 29, 2003
7.297
7.495
7.285
7.495
1,531,477
+0.25(+3.49%)
Dec 26, 2003
7.156
7.273
7.100
7.242
456,509
+0.14(+2.00%)
Dec 24, 2003
7.026
7.174
7.026
7.100
706,162
+0.09(+1.32%)
Dec 23, 2003
6.890
7.026
6.866
7.007
1,200,119
+0.04(+0.53%)
Dec 22, 2003
7.131
7.186
7.007
6.970
1,456,581
-0.16(-2.25%)
Dec 19, 2003
7.162
7.186
7.082
7.131
1,525,641
-0.06(-0.86%)
Dec 18, 2003
7.137
7.230
7.094
7.193
933,282
-0.04(-0.60%)
Dec 17, 2003
7.094
7.236
7.026
7.236
1,209,522
+0.21(+2.99%)
Dec 16, 2003
7.254
7.254
6.970
7.026
1,285,552
-0.17(-2.40%)
Dec 15, 2003
7.106
7.297
7.106
7.199
1,252,319
-0.02(-0.26%)
Dec 12, 2003
7.217
7.359
7.112
7.217
1,661,329
+0.00(+0.00%)
Dec 11, 2003
6.890
7.254
6.785
7.217
1,924,438
+0.28(+4.00%)
Dec 10, 2003
7.180
7.199
6.933
6.940
2,884,145
-0.20(-2.85%)
Dec 09, 2003
7.396
7.396
7.125
7.143
2,017,004
-0.19(-2.53%)
Dec 08, 2003
7.371
7.384
7.248
7.328
1,763,460
+0.10(+1.37%)
Dec 05, 2003
7.032
7.279
6.983
7.230
1,132,032
+0.20(+2.81%)
Dec 04, 2003
7.341
7.341
7.020
7.032
1,573,951
-0.31(-4.28%)
Dec 03, 2003
7.402
7.408
7.310
7.347
1,202,551
+0.03(+0.42%)
Dec 02, 2003
7.279
7.470
7.248
7.316
2,084,929
-0.06(-0.75%)
Dec 01, 2003
7.359
7.445
7.106
7.371
2,321,452
+0.06(+0.84%)
Nov 28, 2003
7.408
7.415
7.205
7.310
1,209,522
+0.18(+2.51%)
Nov 26, 2003
7.032
7.230
6.977
7.131
2,032,567
+0.22(+3.21%)
Nov 25, 2003
6.859
6.970
6.859
6.909
835,690
+0.06(+0.81%)
Nov 24, 2003
7.001
7.001
6.853
6.853
1,836,897
-0.20(-2.88%)
Nov 21, 2003
6.872
7.051
6.884
7.057
1,777,564
+0.19(+2.69%)
Nov 20, 2003
6.995
6.995
6.785
6.872
1,829,602
-0.02(-0.36%)
Nov 19, 2003
6.915
6.995
6.742
6.896
1,982,636
-0.02(-0.27%)
Nov 18, 2003
6.563
6.896
6.557
6.915
2,382,568
+0.36(+5.56%)
Nov 17, 2003
6.514
6.631
6.391
6.551
1,995,930
-0.14(-2.03%)
Nov 14, 2003
6.810
6.810
6.625
6.687
2,389,701
-0.04(-0.64%)
Nov 13, 2003
6.970
6.970
6.718
6.730
2,139,724
-0.20(-2.94%)
Nov 12, 2003
6.520
6.909
6.489
6.933
2,510,799
+0.52(+8.08%)
Nov 11, 2003
6.570
6.625
6.366
6.415
1,443,774
-0.07(-1.14%)
Nov 10, 2003
6.742
6.742
6.489
6.489
1,425,780
-0.14(-2.05%)
Nov 07, 2003
6.310
6.711
6.236
6.625
2,425,852
+0.28(+4.37%)
Nov 06, 2003
6.397
6.428
6.323
6.347
1,511,862
-0.10(-1.53%)
Nov 05, 2003
6.570
6.668
6.440
6.446
1,462,255
-0.13(-1.97%)
Nov 04, 2003
6.514
6.693
6.421
6.576
2,048,616
+0.07(+1.04%)
Nov 03, 2003
6.705
6.705
6.440
6.508
4,025,479
-0.17(-2.50%)
Oct 31, 2003
6.699
6.958
6.489
6.674
5,091,145
-0.02(-0.37%)
Oct 30, 2003
8.648
7.742
6.736
6.699
15,134,831
-1.95(-22.54%)
Oct 29, 2003
8.519
8.729
8.506
8.648
1,226,543
+0.13(+1.52%)
Oct 28, 2003
8.531
8.587
8.402
8.519
1,050,651
-0.15(-1.78%)
Oct 27, 2003
8.667
8.698
8.543
8.673
1,056,001
-0.01(-0.14%)
Oct 24, 2003
8.543
8.759
8.439
8.685
1,887,638
+0.38(+4.61%)
Oct 23, 2003
8.531
8.531
8.235
8.303
1,439,721
-0.18(-2.11%)
Oct 22, 2003
8.469
8.556
8.358
8.482
2,530,253
+0.28(+3.38%)
Oct 21, 2003
7.902
8.260
7.896
8.204
1,821,334
+0.39(+5.06%)
Oct 20, 2003
7.840
7.908
7.797
7.809
640,993
+0.06(+0.80%)
Oct 17, 2003
7.933
7.988
7.748
7.748
1,043,518
-0.23(-2.94%)
Oct 16, 2003
7.846
7.982
7.846
7.982
802,295
+0.19(+2.37%)
Oct 15, 2003
7.840
7.964
7.748
7.797
732,262
-0.07(-0.94%)
Oct 14, 2003
7.896
7.933
7.890
7.871
801,808
-0.07(-0.85%)
Oct 13, 2003
7.834
7.988
7.760
7.939
958,247
+0.16(+2.06%)
Oct 10, 2003
7.927
7.976
7.779
7.779
1,332,727
-0.05(-0.63%)
Oct 09, 2003
7.680
7.828
7.556
7.828
1,316,354
+0.10(+1.28%)
Oct 08, 2003
7.735
7.902
7.729
7.729
1,184,070
-0.01(-0.08%)
Oct 07, 2003
7.655
7.834
7.655
7.735
2,012,141
+0.25(+3.29%)
Oct 06, 2003
7.495
7.519
7.384
7.489
1,312,301
+0.06(+0.83%)
Oct 03, 2003
7.705
7.760
7.347
7.427
2,232,776
-0.28(-3.68%)
Oct 02, 2003
7.680
7.772
7.575
7.711
946,575
-0.06(-0.71%)
Oct 01, 2003
7.624
7.766
7.544
7.766
968,136
+0.14(+1.86%)
Sep 30, 2003
7.637
7.803
7.569
7.624
2,058,019
+0.13(+1.73%)
Sep 29, 2003
7.544
7.742
7.476
7.495
1,798,477
-0.01(-0.16%)
Sep 26, 2003
7.822
7.785
7.452
7.507
2,100,817
-0.31(-4.02%)
Sep 25, 2003
8.303
8.334
7.797
7.822
2,506,746
-0.35(-4.30%)
Sep 24, 2003
8.149
8.229
8.013
8.173
1,830,575
+0.06(+0.76%)
Sep 23, 2003
8.081
8.186
7.957
8.112
2,582,129
+0.03(+0.38%)
Sep 22, 2003
8.389
8.611
8.081
8.081
3,914,694
-0.31(-3.68%)
Sep 19, 2003
8.469
8.605
8.371
8.389
2,863,232
+0.03(+0.37%)
Sep 18, 2003
8.636
8.698
8.303
8.358
1,848,245
-0.28(-3.21%)
Sep 17, 2003
8.667
8.685
8.568
8.636
693,193
+0.01(+0.14%)
Sep 16, 2003
8.587
8.710
8.550
8.624
665,472
+0.04(+0.43%)
Sep 15, 2003
8.667
8.710
8.574
8.587
898,590
-0.14(-1.56%)
Sep 12, 2003
9.031
9.099
8.642
8.722
1,317,975
-0.31(-3.42%)
Sep 11, 2003
8.889
9.031
8.673
9.031
1,906,606
+0.08(+0.90%)
Sep 10, 2003
9.025
9.062
8.858
8.951
942,522
-0.06(-0.62%)
Sep 09, 2003
8.975
9.111
8.877
9.006
1,851,649
+0.29(+3.33%)
Sep 08, 2003
8.735
8.735
8.599
8.716
1,288,957
+0.00(+0.00%)
Sep 05, 2003
8.722
8.796
8.543
8.716
2,964,228
+0.12(+1.36%)
Sep 04, 2003
8.463
8.636
8.445
8.599
1,878,722
+0.04(+0.50%)
Sep 03, 2003
8.667
8.691
8.531
8.556
1,596,971
-0.14(-1.63%)
Sep 02, 2003
8.981
8.981
8.661
8.698
1,513,483
-0.19(-2.15%)
Aug 29, 2003
9.062
9.191
8.889
8.889
1,108,850
-0.10(-1.10%)
Aug 28, 2003
8.951
8.994
8.864
8.988
757,714
-0.01(-0.07%)
Aug 27, 2003
8.617
8.994
8.617
8.994
1,479,439
+0.56(+6.58%)
Aug 26, 2003
8.451
8.624
8.377
8.439
1,328,512
-0.01(-0.15%)
Aug 25, 2003
8.482
8.599
8.383
8.451
713,133
-0.07(-0.87%)
Aug 22, 2003
8.451
8.698
8.445
8.525
910,586
-0.10(-1.22%)
Aug 21, 2003
8.741
8.741
8.389
8.630
1,885,531
-0.15(-1.69%)
Aug 20, 2003
8.500
8.852
8.494
8.778
2,231,966
+0.30(+3.49%)
Aug 19, 2003
8.161
8.500
8.136
8.482
1,558,064
+0.32(+3.93%)
Aug 18, 2003
8.204
8.272
8.112
8.161
1,235,460
-0.12(-1.42%)
Aug 15, 2003
8.235
8.408
8.235
8.278
796,945
+0.04(+0.45%)
Aug 14, 2003
8.328
8.358
8.161
8.241
1,242,268
-0.02(-0.30%)
Aug 13, 2003
8.142
8.352
8.038
8.266
1,075,617
+0.03(+0.37%)
Aug 12, 2003
8.272
8.272
8.093
8.235
896,482
-0.09(-1.04%)
Aug 11, 2003
8.309
8.494
8.093
8.321
2,328,747
+0.13(+1.58%)
Aug 08, 2003
7.711
8.192
7.711
8.192
2,129,348
+0.47(+6.16%)
Aug 07, 2003
7.711
7.742
7.581
7.717
789,001
+0.02(+0.24%)
Aug 06, 2003
7.495
7.711
7.458
7.698
1,205,631
+0.20(+2.72%)
Aug 05, 2003
7.421
7.513
7.378
7.495
549,723
+0.07(+1.00%)
Aug 04, 2003
7.341
7.680
7.341
7.421
781,869
+0.02(+0.25%)
Aug 01, 2003
7.402
7.624
7.285
7.402
1,575,248
-0.01(-0.08%)
Jul 31, 2003
7.501
7.563
7.359
7.408
1,090,369
-0.12(-1.56%)
Jul 30, 2003
7.359
7.544
7.341
7.526
701,299
+0.02(+0.33%)
Jul 29, 2003
7.711
7.748
7.495
7.501
1,034,116
-0.36(-4.63%)
Jul 28, 2003
7.822
7.883
7.532
7.865
1,719,366
+0.11(+1.43%)
Jul 25, 2003
7.649
7.760
7.513
7.754
2,125,620
+0.14(+1.78%)
Jul 24, 2003
7.051
7.624
7.051
7.618
2,160,960
+0.39(+5.47%)
Jul 23, 2003
6.977
7.236
6.866
7.223
2,423,096
+0.45(+6.65%)
Jul 22, 2003
6.866
6.866
6.699
6.773
974,134
-0.05(-0.72%)
Jul 21, 2003
6.699
6.921
6.693
6.822
1,158,618
+0.15(+2.22%)
Jul 18, 2003
6.545
6.705
6.366
6.674
1,927,680
+0.18(+2.75%)
Jul 17, 2003
6.539
6.600
6.458
6.495
1,637,337
-0.06(-0.94%)
Jul 16, 2003
6.693
6.705
6.539
6.557
1,628,745
-0.15(-2.21%)
Jul 15, 2003
7.143
7.211
6.693
6.705
1,921,844
-0.44(-6.13%)
Jul 14, 2003
7.193
7.248
7.143
7.143
599,006
-0.01(-0.17%)
Jul 11, 2003
7.094
7.156
7.001
7.156
798,728
+0.08(+1.12%)
Jul 10, 2003
7.094
7.217
7.057
7.076
774,736
-0.05(-0.68%)
Jul 09, 2003
7.217
7.230
7.094
7.125
666,606
-0.01(-0.09%)
Jul 08, 2003
7.248
7.341
7.125
7.131
761,118
-0.18(-2.45%)
Jul 07, 2003
7.248
7.310
7.180
7.310
828,881
+0.09(+1.20%)
Jul 03, 2003
7.310
7.328
7.186
7.223
605,814
-0.07(-1.01%)
Jul 02, 2003
7.334
7.433
7.291
7.297
1,354,450
-0.10(-1.33%)
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.