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
Brown Forman Inc Cl A
(NY:
BF-A
)
45.72
-0.27 (-0.59%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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
7.679
7.679
7.600
7.655
17,574
-0.04(-0.52%)
Jun 29, 2004
7.694
7.698
7.678
7.695
54,606
+0.00(+0.00%)
Jun 28, 2004
7.663
7.700
7.640
7.695
11,297
+0.02(+0.23%)
Jun 25, 2004
7.603
7.678
7.592
7.678
21,340
+0.07(+0.98%)
Jun 24, 2004
7.601
7.603
7.601
7.603
10,670
-0.03(-0.38%)
Jun 23, 2004
7.616
7.632
7.600
7.632
30,127
-0.00(-0.04%)
Jun 22, 2004
7.679
7.679
7.600
7.635
58,999
-0.07(-0.89%)
Jun 21, 2004
7.665
7.703
7.665
7.703
42,052
+0.02(+0.23%)
Jun 18, 2004
7.751
7.751
7.681
7.686
72,180
-0.04(-0.54%)
Jun 17, 2004
7.759
7.759
7.673
7.727
28,244
-0.04(-0.55%)
Jun 16, 2004
7.757
7.797
7.730
7.770
109,212
+0.01(+0.16%)
Jun 15, 2004
7.785
7.785
7.749
7.757
43,935
-0.01(-0.14%)
Jun 14, 2004
7.745
7.791
7.745
7.769
47,701
+0.04(+0.52%)
Jun 10, 2004
7.799
7.799
7.695
7.729
79,712
-0.10(-1.22%)
Jun 09, 2004
7.886
7.886
7.824
7.824
18,202
-0.05(-0.59%)
Jun 08, 2004
7.823
7.877
7.810
7.871
99,169
+0.05(+0.63%)
Jun 07, 2004
7.823
7.823
7.821
7.821
5,021
+0.02(+0.29%)
Jun 04, 2004
7.847
7.861
7.799
7.799
15,691
-0.02(-0.31%)
Jun 03, 2004
7.799
7.886
7.799
7.823
29,499
+0.00(+0.04%)
Jun 02, 2004
7.719
7.847
7.719
7.820
26,361
+0.11(+1.45%)
Jun 01, 2004
7.663
7.759
7.632
7.708
68,414
+0.05(+0.64%)
May 28, 2004
7.703
7.711
7.627
7.659
89,754
-0.07(-0.89%)
May 27, 2004
7.743
7.756
7.727
7.727
230,977
-0.05(-0.61%)
May 26, 2004
7.759
7.807
7.759
7.775
10,042
+0.00(+0.06%)
May 25, 2004
7.695
7.783
7.695
7.770
8,787
+0.10(+1.31%)
May 24, 2004
7.647
7.670
7.647
7.670
2,510
+0.01(+0.10%)
May 21, 2004
7.584
7.673
7.576
7.662
32,010
+0.09(+1.24%)
May 20, 2004
7.630
7.640
7.568
7.568
27,616
-0.06(-0.73%)
May 19, 2004
7.608
7.632
7.608
7.624
24,478
-0.02(-0.31%)
May 18, 2004
7.651
7.654
7.632
7.647
9,414
-0.00(-0.04%)
May 17, 2004
7.711
7.711
7.649
7.651
16,946
-0.08(-0.99%)
May 14, 2004
7.670
7.727
7.647
7.727
8,159
+0.04(+0.54%)
May 13, 2004
7.663
7.686
7.635
7.686
10,042
+0.02(+0.29%)
May 12, 2004
7.711
7.711
7.624
7.663
25,733
-0.05(-0.62%)
May 11, 2004
7.773
7.773
7.695
7.711
12,553
-0.08(-1.00%)
May 10, 2004
7.855
7.855
7.783
7.789
12,553
-0.07(-0.83%)
May 07, 2004
7.855
7.871
7.847
7.855
5,648
+0.01(+0.10%)
May 06, 2004
7.807
7.863
7.775
7.847
27,616
+0.04(+0.49%)
May 05, 2004
7.896
7.896
7.807
7.808
58,999
-0.09(-1.11%)
May 04, 2004
7.879
7.896
7.861
7.896
30,127
+0.02(+0.22%)
May 03, 2004
7.807
7.926
7.807
7.879
27,616
+0.04(+0.51%)
Apr 30, 2004
7.839
7.871
7.775
7.839
33,893
-0.03(-0.40%)
Apr 29, 2004
7.902
7.902
7.823
7.871
13,180
-0.06(-0.80%)
Apr 28, 2004
8.062
8.062
7.918
7.934
8,787
-0.10(-1.19%)
Apr 27, 2004
8.078
8.094
8.030
8.030
8,787
-0.02(-0.20%)
Apr 26, 2004
8.086
8.125
8.046
8.046
14,436
-0.08(-0.98%)
Apr 23, 2004
8.117
8.149
8.110
8.125
12,553
-0.02(-0.29%)
Apr 22, 2004
7.998
8.149
7.998
8.149
10,670
+0.17(+2.10%)
Apr 21, 2004
8.102
8.102
7.966
7.982
31,382
-0.10(-1.24%)
Apr 20, 2004
8.117
8.117
8.062
8.082
15,063
-0.00(-0.04%)
Apr 19, 2004
8.149
8.149
8.062
8.086
13,808
-0.07(-0.88%)
Apr 16, 2004
8.081
8.205
8.081
8.157
14,436
+0.08(+0.95%)
Apr 15, 2004
8.102
8.102
8.006
8.081
11,297
+0.01(+0.16%)
Apr 14, 2004
8.157
8.157
8.068
8.068
15,063
-0.07(-0.90%)
Apr 13, 2004
8.157
8.205
8.125
8.141
25,106
-0.01(-0.16%)
Apr 12, 2004
8.261
8.261
8.102
8.154
59,627
-0.09(-1.08%)
Apr 08, 2004
8.221
8.269
8.221
8.243
17,574
+0.05(+0.56%)
Apr 07, 2004
8.165
8.197
8.165
8.197
9,414
+0.03(+0.39%)
Apr 06, 2004
8.156
8.165
8.062
8.165
52,723
+0.01(+0.12%)
Apr 05, 2004
8.205
8.205
8.133
8.156
26,361
-0.03(-0.31%)
Apr 02, 2004
8.149
8.197
8.149
8.181
31,382
+0.06(+0.69%)
Apr 01, 2004
8.062
8.159
8.062
8.125
78,457
+0.08(+0.99%)
Mar 31, 2004
8.039
8.046
8.008
8.046
20,084
-0.03(-0.32%)
Mar 30, 2004
7.976
8.094
7.976
8.071
16,319
+0.08(+1.00%)
Mar 29, 2004
7.855
8.014
7.839
7.992
16,319
+0.11(+1.44%)
Mar 26, 2004
7.856
7.894
7.832
7.879
11,925
-0.00(-0.02%)
Mar 25, 2004
7.902
7.902
7.799
7.880
47,701
-0.05(-0.60%)
Mar 24, 2004
7.879
7.950
7.879
7.928
13,180
+0.07(+0.83%)
Mar 23, 2004
7.871
7.871
7.823
7.863
16,946
+0.01(+0.10%)
Mar 22, 2004
7.936
7.936
7.839
7.855
29,499
-0.11(-1.42%)
Mar 19, 2004
7.990
7.990
7.926
7.968
11,925
-0.05(-0.58%)
Mar 18, 2004
8.038
8.038
7.942
8.014
15,063
-0.02(-0.30%)
Mar 17, 2004
7.966
8.078
7.926
8.038
40,169
+0.09(+1.10%)
Mar 16, 2004
7.823
7.950
7.823
7.950
23,850
+0.14(+1.84%)
Mar 15, 2004
7.998
7.998
7.805
7.807
38,914
-0.17(-2.14%)
Mar 12, 2004
8.008
8.008
7.855
7.977
40,169
-0.03(-0.38%)
Mar 11, 2004
8.016
8.062
8.006
8.008
21,340
-0.01(-0.08%)
Mar 10, 2004
8.157
8.157
7.995
8.014
99,169
-0.17(-2.04%)
Mar 09, 2004
8.215
8.215
8.159
8.181
19,457
-0.03(-0.41%)
Mar 08, 2004
8.253
8.261
8.205
8.215
20,712
-0.05(-0.66%)
Mar 05, 2004
8.221
8.325
8.221
8.269
28,872
+0.02(+0.19%)
Mar 04, 2004
8.261
8.285
8.205
8.253
38,287
-0.02(-0.19%)
Mar 03, 2004
8.239
8.285
8.173
8.269
65,276
+0.03(+0.37%)
Mar 02, 2004
8.235
8.293
8.192
8.239
42,680
+0.00(+0.04%)
Mar 01, 2004
8.189
8.235
8.110
8.235
42,680
+0.09(+1.06%)
Feb 27, 2004
8.086
8.165
8.062
8.149
28,244
+0.10(+1.19%)
Feb 26, 2004
8.022
8.054
7.998
8.054
22,595
+0.01(+0.10%)
Feb 25, 2004
8.030
8.046
8.006
8.046
20,712
-0.01(-0.12%)
Feb 24, 2004
8.086
8.086
7.998
8.055
52,095
-0.07(-0.84%)
Feb 23, 2004
8.006
8.125
8.006
8.124
34,521
+0.14(+1.78%)
Feb 20, 2004
7.950
7.982
7.934
7.982
28,244
+0.04(+0.48%)
Feb 19, 2004
7.944
7.965
7.906
7.944
38,287
-0.02(-0.28%)
Feb 18, 2004
7.982
7.982
7.966
7.966
47,074
-0.00(-0.02%)
Feb 17, 2004
7.871
7.990
7.871
7.968
32,010
+0.11(+1.36%)
Feb 13, 2004
7.966
7.966
7.855
7.861
37,031
-0.11(-1.32%)
Feb 12, 2004
7.942
7.966
7.942
7.966
44,563
+0.03(+0.40%)
Feb 11, 2004
7.944
7.944
7.886
7.934
37,659
-0.01(-0.10%)
Feb 10, 2004
8.014
8.014
7.942
7.942
18,202
-0.05(-0.68%)
Feb 09, 2004
8.070
8.070
7.950
7.996
50,212
-0.07(-0.91%)
Feb 06, 2004
8.006
8.078
8.006
8.070
10,670
+0.08(+1.02%)
Feb 05, 2004
7.902
8.012
7.886
7.988
36,404
+0.09(+1.09%)
Feb 04, 2004
7.886
7.902
7.886
7.902
11,925
+0.03(+0.40%)
Feb 03, 2004
7.894
7.910
7.856
7.871
11,925
-0.01(-0.10%)
Feb 02, 2004
7.934
7.949
7.767
7.879
106,073
-0.04(-0.50%)
Jan 30, 2004
7.998
7.998
7.918
7.918
18,829
-0.07(-0.82%)
Jan 29, 2004
7.966
7.990
7.966
7.984
13,808
+0.00(+0.02%)
Jan 28, 2004
7.993
8.062
7.974
7.982
65,903
-0.01(-0.14%)
Jan 27, 2004
7.966
8.014
7.966
7.993
28,872
+0.03(+0.34%)
Jan 26, 2004
7.848
7.966
7.815
7.966
36,404
+0.12(+1.50%)
Jan 23, 2004
7.823
7.894
7.823
7.848
11,925
+0.03(+0.33%)
Jan 22, 2004
7.805
7.823
7.754
7.823
27,616
+0.02(+0.22%)
Jan 21, 2004
7.751
7.807
7.751
7.805
60,254
+0.14(+1.80%)
Jan 16, 2004
7.671
7.695
7.667
7.667
13,808
-0.00(-0.05%)
Jan 15, 2004
7.687
7.688
7.647
7.671
33,893
-0.02(-0.21%)
Jan 14, 2004
7.710
7.711
7.667
7.687
134,318
-0.02(-0.30%)
Jan 13, 2004
7.710
7.711
7.628
7.710
65,276
+0.00(+0.00%)
Jan 12, 2004
7.707
7.712
7.663
7.710
37,659
+0.00(+0.04%)
Jan 09, 2004
7.695
7.707
7.680
7.707
26,361
+0.00(+0.00%)
Jan 08, 2004
7.679
7.727
7.632
7.707
72,808
+0.04(+0.48%)
Jan 07, 2004
7.655
7.671
7.655
7.671
6,276
-0.00(-0.01%)
Jan 06, 2004
7.707
7.719
7.648
7.671
56,489
-0.06(-0.72%)
Jan 05, 2004
7.647
7.751
7.647
7.727
58,999
+0.06(+0.84%)
Jan 02, 2004
7.743
7.743
7.663
7.663
52,723
-0.06(-0.78%)
Dec 31, 2003
7.663
7.723
7.663
7.723
8,787
+0.06(+0.78%)
Dec 30, 2003
7.672
7.787
7.647
7.663
51,467
-0.01(-0.10%)
Dec 29, 2003
7.727
7.691
7.640
7.671
43,935
-0.06(-0.72%)
Dec 26, 2003
7.767
7.767
7.663
7.727
47,701
-0.04(-0.51%)
Dec 24, 2003
7.647
7.767
7.628
7.767
119,254
+0.14(+1.81%)
Dec 23, 2003
7.647
7.667
7.591
7.629
36,404
+0.01(+0.13%)
Dec 22, 2003
7.596
7.654
7.596
7.620
15,063
+0.06(+0.83%)
Dec 19, 2003
7.674
7.691
7.529
7.557
136,829
-0.10(-1.27%)
Dec 18, 2003
7.621
7.654
7.577
7.654
133,063
+0.02(+0.30%)
Dec 17, 2003
7.608
7.631
7.591
7.631
8,787
-0.00(-0.01%)
Dec 16, 2003
7.707
7.707
7.632
7.632
38,914
-0.12(-1.49%)
Dec 15, 2003
7.807
7.807
7.747
7.747
76,574
+0.14(+1.83%)
Dec 12, 2003
7.608
7.608
7.608
7.608
41,425
+0.02(+0.32%)
Dec 11, 2003
7.528
7.584
7.528
7.584
28,872
+0.06(+0.74%)
Dec 10, 2003
7.568
7.568
7.528
7.528
50,212
-0.03(-0.40%)
Dec 09, 2003
7.541
7.558
7.541
7.558
38,914
+0.02(+0.25%)
Dec 08, 2003
7.546
7.546
7.532
7.539
16,319
-0.01(-0.07%)
Dec 05, 2003
7.545
7.545
7.544
7.545
17,574
-0.04(-0.57%)
Dec 04, 2003
7.588
7.588
7.588
7.588
0
+0.00(+0.00%)
Dec 03, 2003
7.536
7.600
7.536
7.588
31,382
+0.06(+0.79%)
Dec 02, 2003
7.520
7.524
7.488
7.528
15,063
-0.01(-0.16%)
Dec 01, 2003
7.545
7.568
7.532
7.540
97,914
+0.02(+0.21%)
Nov 28, 2003
7.416
7.544
7.416
7.524
22,595
+0.11(+1.50%)
Nov 26, 2003
7.488
7.488
7.393
7.412
46,446
-0.18(-2.36%)
Nov 25, 2003
7.437
7.628
7.432
7.592
155,658
+0.30(+4.15%)
Nov 24, 2003
7.095
7.289
7.170
7.289
37,659
+0.19(+2.74%)
Nov 21, 2003
7.010
7.130
7.095
7.095
42,680
+0.08(+1.20%)
Nov 20, 2003
7.042
7.042
7.010
7.010
6,276
-0.03(-0.41%)
Nov 19, 2003
7.062
7.039
7.039
7.039
3,765
-0.02(-0.33%)
Nov 18, 2003
7.050
7.070
7.062
7.062
7,531
+0.02(+0.28%)
Nov 17, 2003
7.050
7.050
7.042
7.042
21,340
-0.01(-0.11%)
Nov 14, 2003
7.050
7.060
7.050
7.050
22,595
+0.03(+0.45%)
Nov 13, 2003
7.018
7.018
7.018
7.018
6,276
-0.03(-0.41%)
Nov 12, 2003
7.009
7.009
7.009
7.047
18,829
+0.08(+1.11%)
Nov 11, 2003
6.931
6.970
6.931
6.970
22,595
+0.02(+0.28%)
Nov 10, 2003
6.958
6.966
6.946
6.950
35,148
-0.02(-0.29%)
Nov 07, 2003
6.931
6.989
6.971
6.970
26,361
+0.04(+0.57%)
Nov 06, 2003
6.899
6.931
6.867
6.931
25,106
+0.03(+0.46%)
Nov 05, 2003
6.886
6.903
6.886
6.899
8,787
+0.01(+0.19%)
Nov 04, 2003
6.887
6.891
6.886
6.886
25,106
+0.03(+0.50%)
Nov 03, 2003
6.891
6.911
6.852
6.852
107,956
-0.03(-0.39%)
Oct 31, 2003
6.915
6.915
6.879
6.879
25,106
-0.04(-0.63%)
Oct 30, 2003
6.899
6.923
6.899
6.923
28,872
+0.02(+0.28%)
Oct 29, 2003
6.903
6.903
6.903
6.903
8,787
-0.03(-0.39%)
Oct 28, 2003
6.899
6.931
6.887
6.931
17,574
+0.03(+0.46%)
Oct 27, 2003
6.877
6.903
6.877
6.899
87,871
+0.01(+0.12%)
Oct 24, 2003
6.911
6.911
6.871
6.891
15,063
+0.00(+0.00%)
Oct 23, 2003
6.832
6.891
6.832
6.891
95,403
+0.04(+0.58%)
Oct 22, 2003
6.851
6.851
6.811
6.851
18,829
+0.04(+0.58%)
Oct 21, 2003
6.872
6.872
6.831
6.811
75,318
-0.03(-0.40%)
Oct 20, 2003
6.839
6.839
6.827
6.838
36,404
-0.04(-0.59%)
Oct 17, 2003
6.897
6.897
6.871
6.879
47,701
+0.00(+0.00%)
Oct 16, 2003
6.859
6.859
6.859
6.879
84,105
+0.03(+0.41%)
Oct 15, 2003
6.883
6.883
6.883
6.851
17,574
-0.03(-0.46%)
Oct 14, 2003
6.907
6.907
6.883
6.883
46,446
-0.07(-0.97%)
Oct 13, 2003
6.939
6.950
6.931
6.950
18,829
+0.06(+0.87%)
Oct 10, 2003
6.911
6.923
6.891
6.891
145,616
+0.02(+0.28%)
Oct 09, 2003
6.799
6.907
6.799
6.872
62,765
+0.09(+1.35%)
Oct 08, 2003
6.791
6.791
6.790
6.780
13,808
-0.01(-0.16%)
Oct 07, 2003
6.771
6.795
6.771
6.791
38,914
+0.12(+1.79%)
Oct 06, 2003
6.652
6.672
6.650
6.672
16,319
+0.02(+0.36%)
Oct 03, 2003
6.648
6.648
6.648
6.648
23,850
+0.04(+0.54%)
Oct 02, 2003
6.628
6.628
6.612
6.612
15,063
-0.02(-0.28%)
Oct 01, 2003
6.492
6.630
6.492
6.630
91,637
+0.15(+2.35%)
Sep 30, 2003
6.540
6.540
6.470
6.478
41,425
-0.07(-1.14%)
Sep 29, 2003
6.553
6.553
6.553
6.553
35,148
-0.00(-0.02%)
Sep 26, 2003
6.555
6.555
6.529
6.555
79,084
-0.00(-0.02%)
Sep 25, 2003
6.572
6.596
6.556
6.556
87,871
-0.02(-0.30%)
Sep 24, 2003
6.588
6.588
6.559
6.576
131,807
-0.02(-0.36%)
Sep 23, 2003
6.600
6.600
6.600
6.600
2,510
-0.01(-0.12%)
Sep 22, 2003
6.535
6.608
6.535
6.608
105,446
+0.08(+1.22%)
Sep 19, 2003
6.570
6.580
6.528
6.528
204,615
-0.04(-0.63%)
Sep 18, 2003
6.562
6.572
6.560
6.570
124,275
+0.02(+0.27%)
Sep 17, 2003
6.564
6.564
6.532
6.552
234,743
-0.01(-0.18%)
Sep 16, 2003
6.562
6.580
6.563
6.564
23,850
+0.00(+0.04%)
Sep 15, 2003
6.500
6.586
6.500
6.562
50,212
+0.07(+1.13%)
Sep 12, 2003
6.492
6.520
6.488
6.488
23,850
+0.01(+0.18%)
Sep 11, 2003
6.453
6.484
6.453
6.476
32,638
+0.04(+0.56%)
Sep 10, 2003
6.465
6.476
6.441
6.441
10,042
-0.01(-0.19%)
Sep 09, 2003
6.484
6.484
6.421
6.453
27,616
-0.06(-0.92%)
Sep 08, 2003
6.492
6.512
6.492
6.512
18,829
-0.02(-0.30%)
Sep 05, 2003
6.544
6.564
6.508
6.532
17,574
-0.02(-0.36%)
Sep 04, 2003
6.585
6.608
6.536
6.556
104,190
-0.03(-0.42%)
Sep 03, 2003
6.584
6.612
6.584
6.584
11,297
+0.01(+0.18%)
Sep 02, 2003
6.453
6.573
6.445
6.572
67,786
+0.13(+2.03%)
Aug 29, 2003
6.441
6.441
6.403
6.441
48,957
-0.03(-0.47%)
Aug 28, 2003
6.401
6.472
6.389
6.472
17,574
+0.04(+0.61%)
Aug 27, 2003
6.433
6.433
6.385
6.433
33,893
-0.02(-0.31%)
Aug 26, 2003
6.433
6.453
6.381
6.453
22,595
+0.02(+0.31%)
Aug 25, 2003
6.372
6.433
6.372
6.433
13,808
+0.05(+0.81%)
Aug 22, 2003
6.492
6.492
6.365
6.381
33,893
-0.09(-1.42%)
Aug 21, 2003
6.472
6.492
6.472
6.472
8,787
+0.00(+0.01%)
Aug 20, 2003
6.472
6.472
6.472
6.472
3,765
+0.02(+0.30%)
Aug 19, 2003
6.465
6.476
6.453
6.453
23,850
+0.02(+0.31%)
Aug 18, 2003
6.433
6.461
6.393
6.433
41,425
+0.01(+0.19%)
Aug 15, 2003
6.409
6.421
6.393
6.421
35,148
+0.00(+0.06%)
Aug 14, 2003
6.393
6.417
6.393
6.417
15,063
+0.04(+0.56%)
Aug 13, 2003
6.453
6.453
6.373
6.381
58,999
-0.07(-1.11%)
Aug 12, 2003
6.452
6.453
6.431
6.453
22,595
+0.01(+0.14%)
Aug 11, 2003
6.453
6.453
6.421
6.444
46,446
+0.01(+0.11%)
Aug 08, 2003
6.353
6.453
6.353
6.437
35,148
+0.08(+1.32%)
Aug 07, 2003
6.352
6.373
6.339
6.353
81,595
+0.03(+0.53%)
Aug 06, 2003
6.313
6.365
6.313
6.320
23,850
+0.03(+0.42%)
Aug 05, 2003
6.346
6.373
6.293
6.293
56,489
-0.07(-1.08%)
Aug 04, 2003
6.335
6.373
6.234
6.362
62,765
+0.03(+0.44%)
Aug 01, 2003
6.389
6.390
6.308
6.334
46,446
-0.05(-0.86%)
Jul 31, 2003
6.392
6.484
6.381
6.389
58,999
-0.00(-0.04%)
Jul 30, 2003
6.413
6.413
6.388
6.391
8,787
-0.02(-0.32%)
Jul 29, 2003
6.452
6.452
6.313
6.412
189,552
-0.04(-0.61%)
Jul 28, 2003
6.432
6.451
6.413
6.451
69,042
+0.02(+0.30%)
Jul 25, 2003
6.414
6.432
6.341
6.432
38,914
+0.02(+0.30%)
Jul 24, 2003
6.385
6.453
6.385
6.413
48,957
+0.04(+0.62%)
Jul 23, 2003
6.342
6.373
6.332
6.373
47,701
-0.01(-0.12%)
Jul 22, 2003
6.371
6.413
6.371
6.381
38,914
+0.05(+0.75%)
Jul 21, 2003
6.381
6.381
6.325
6.333
67,786
-0.03(-0.43%)
Jul 18, 2003
6.360
6.360
6.360
6.360
1,255
-0.00(-0.01%)
Jul 17, 2003
6.395
6.395
6.349
6.361
43,935
-0.03(-0.52%)
Jul 16, 2003
6.393
6.453
6.393
6.394
62,765
+0.03(+0.40%)
Jul 15, 2003
6.400
6.405
6.369
6.369
20,084
+0.01(+0.13%)
Jul 14, 2003
6.417
6.417
6.361
6.361
42,680
-0.09(-1.42%)
Jul 11, 2003
6.461
6.461
6.453
6.453
3,765
-0.04(-0.61%)
Jul 10, 2003
6.453
6.492
6.389
6.492
135,573
+0.00(+0.06%)
Jul 09, 2003
6.612
6.612
6.472
6.488
84,105
-0.12(-1.86%)
Jul 08, 2003
6.629
6.629
6.564
6.611
58,999
-0.02(-0.24%)
Jul 07, 2003
6.636
6.723
6.612
6.627
121,765
+0.01(+0.16%)
Jul 03, 2003
6.636
6.636
6.616
6.617
10,042
-0.00(-0.05%)
Jul 02, 2003
6.476
6.631
6.476
6.620
69,042
+0.16(+2.47%)
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.