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
1st Source Corp
(NQ:
SRCE
)
49.36
-0.73 (-1.46%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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, 2003
10.81
11.55
11.16
11.55
125,456
+0.74(+6.84%)
Jun 27, 2003
10.76
11.72
10.76
10.81
40,362
-0.40(-3.58%)
Jun 26, 2003
11.44
11.44
10.76
11.21
45,468
+0.10(+0.90%)
Jun 25, 2003
11.01
11.60
10.80
11.11
67,643
-0.26(-2.31%)
Jun 24, 2003
11.52
11.52
11.01
11.38
54,402
+0.44(+4.01%)
Jun 23, 2003
11.16
11.66
10.88
10.94
66,367
-0.26(-2.30%)
Jun 20, 2003
11.55
11.65
11.13
11.19
44,351
-0.24(-2.14%)
Jun 19, 2003
11.82
11.90
11.44
11.44
37,491
-0.39(-3.29%)
Jun 18, 2003
11.39
12.01
11.39
11.83
52,966
-0.07(-0.58%)
Jun 17, 2003
11.11
12.09
11.00
11.90
57,592
+0.48(+4.17%)
Jun 16, 2003
11.59
12.10
11.14
11.42
61,102
-0.02(-0.17%)
Jun 13, 2003
12.04
12.04
11.34
11.44
25,685
-0.60(-4.95%)
Jun 12, 2003
12.03
12.09
11.51
12.03
15,156
+0.06(+0.47%)
Jun 11, 2003
11.97
12.05
11.91
11.98
6,062
-0.16(-1.34%)
Jun 10, 2003
11.73
12.14
11.73
12.14
33,502
+0.19(+1.57%)
Jun 09, 2003
11.97
12.10
11.80
11.95
24,728
-0.14(-1.13%)
Jun 06, 2003
11.85
12.22
11.85
12.09
52,328
+0.24(+2.06%)
Jun 05, 2003
11.86
11.90
11.41
11.85
41,320
-0.08(-0.63%)
Jun 04, 2003
11.40
12.02
10.90
11.92
78,970
+0.60(+5.26%)
Jun 03, 2003
10.97
11.33
10.85
11.33
22,016
+0.46(+4.27%)
Jun 02, 2003
10.78
11.37
10.78
10.86
42,277
+0.11(+1.05%)
May 30, 2003
10.25
10.75
10.18
10.75
72,110
+0.57(+5.60%)
May 29, 2003
10.28
10.28
10.04
10.18
17,389
-0.09(-0.91%)
May 28, 2003
10.25
10.31
10.22
10.27
51,849
+0.03(+0.24%)
May 27, 2003
10.30
10.31
10.19
10.25
28,078
-0.09(-0.85%)
May 23, 2003
10.10
10.34
10.03
10.34
11,965
+0.18(+1.79%)
May 22, 2003
10.31
10.32
10.15
10.15
14,198
-0.13(-1.22%)
May 21, 2003
10.13
10.30
9.872
10.28
16,591
+0.03(+0.24%)
May 20, 2003
9.973
10.25
9.973
10.25
51,051
+0.16(+1.55%)
May 19, 2003
9.822
10.23
9.778
10.10
75,301
+0.34(+3.53%)
May 16, 2003
9.095
9.991
8.957
9.753
73,387
+0.39(+4.22%)
May 15, 2003
9.170
9.402
9.026
9.358
28,397
+0.26(+2.89%)
May 14, 2003
8.782
9.239
8.782
9.095
39,724
+0.16(+1.82%)
May 13, 2003
8.543
9.120
8.531
8.932
36,055
+0.40(+4.70%)
May 12, 2003
8.431
9.020
8.305
8.531
152,676
+0.16(+1.95%)
May 09, 2003
8.236
8.374
8.149
8.368
50,094
+0.11(+1.37%)
May 08, 2003
8.186
8.362
8.149
8.255
56,635
+0.03(+0.30%)
May 07, 2003
8.431
8.431
8.117
8.230
58,869
-0.12(-1.43%)
May 06, 2003
8.029
8.362
8.029
8.349
46,106
+0.13(+1.52%)
May 05, 2003
8.305
8.462
8.186
8.224
42,277
-0.08(-0.94%)
May 02, 2003
8.305
8.305
8.199
8.302
44,989
+0.13(+1.65%)
May 01, 2003
8.086
8.230
8.086
8.167
12,922
-0.14(-1.66%)
Apr 30, 2003
8.155
8.406
8.155
8.305
59,188
+0.14(+1.77%)
Apr 29, 2003
8.475
8.475
8.149
8.161
26,483
-0.12(-1.44%)
Apr 28, 2003
8.468
8.468
8.261
8.280
25,366
+0.01(+0.15%)
Apr 25, 2003
8.412
8.412
8.205
8.268
27,280
-0.13(-1.57%)
Apr 24, 2003
8.437
8.606
8.299
8.399
25,525
+0.09(+1.13%)
Apr 23, 2003
8.318
8.412
8.243
8.305
33,024
+0.08(+0.99%)
Apr 22, 2003
8.243
8.362
8.199
8.224
13,401
-0.08(-0.91%)
Apr 21, 2003
8.305
8.305
8.243
8.299
7,338
-0.01(-0.08%)
Apr 17, 2003
8.349
8.355
8.092
8.305
30,312
+0.06(+0.76%)
Apr 16, 2003
8.337
8.337
8.042
8.243
14,039
-0.09(-1.13%)
Apr 15, 2003
8.023
8.337
7.910
8.337
16,910
+0.20(+2.47%)
Apr 14, 2003
8.004
8.136
7.879
8.136
16,113
+0.04(+0.54%)
Apr 11, 2003
8.149
8.149
8.004
8.092
22,494
-0.04(-0.46%)
Apr 10, 2003
8.180
8.180
8.130
8.130
8,934
-0.02(-0.23%)
Apr 09, 2003
8.048
8.180
8.048
8.149
12,922
+0.19(+2.36%)
Apr 08, 2003
7.910
8.117
7.910
7.961
21,856
-0.19(-2.31%)
Apr 07, 2003
8.149
8.286
8.004
8.149
42,117
+0.12(+1.48%)
Apr 04, 2003
8.330
8.337
8.029
8.029
36,853
-0.28(-3.32%)
Apr 03, 2003
8.368
8.456
8.211
8.305
21,377
+0.00(+0.00%)
Apr 02, 2003
8.274
8.305
7.979
8.305
18,027
+0.12(+1.45%)
Apr 01, 2003
8.004
8.186
7.992
8.186
14,677
+0.16(+2.03%)
Mar 31, 2003
8.343
8.343
8.023
8.023
19,677
-0.32(-3.84%)
Mar 28, 2003
8.581
8.581
8.344
8.344
11,167
-0.11(-1.33%)
Mar 27, 2003
9.057
9.057
8.224
8.456
28,397
-0.33(-3.71%)
Mar 26, 2003
8.963
8.989
8.782
8.782
10,529
-0.12(-1.33%)
Mar 25, 2003
8.763
8.976
8.587
8.900
13,720
+0.12(+1.42%)
Mar 24, 2003
8.681
9.051
8.487
8.775
19,782
-0.25(-2.78%)
Mar 21, 2003
9.283
9.330
8.431
9.026
36,214
+0.06(+0.70%)
Mar 20, 2003
8.706
9.026
8.681
8.963
7,817
+0.26(+2.95%)
Mar 19, 2003
8.951
9.139
8.700
8.706
15,953
-0.22(-2.46%)
Mar 18, 2003
8.932
9.089
8.826
8.926
37,650
+0.31(+3.56%)
Mar 17, 2003
8.042
8.669
8.042
8.619
22,973
+0.53(+6.51%)
Mar 14, 2003
8.650
8.681
8.092
8.092
41,320
-0.46(-5.42%)
Mar 13, 2003
8.907
8.907
8.525
8.556
13,879
-0.17(-1.94%)
Mar 12, 2003
8.713
8.738
8.569
8.725
8,774
-0.03(-0.36%)
Mar 11, 2003
8.794
8.826
8.725
8.757
16,113
-0.03(-0.36%)
Mar 10, 2003
8.775
8.945
8.775
8.788
10,210
+0.01(+0.14%)
Mar 07, 2003
8.838
8.888
8.775
8.775
22,973
-0.07(-0.78%)
Mar 06, 2003
8.838
8.926
8.838
8.844
31,747
-0.01(-0.07%)
Mar 05, 2003
8.775
8.932
8.775
8.851
14,517
+0.05(+0.57%)
Mar 04, 2003
9.095
9.333
8.800
8.800
9,891
-0.23(-2.57%)
Mar 03, 2003
9.195
9.289
9.026
9.032
10,529
-0.20(-2.17%)
Feb 28, 2003
9.452
9.672
9.233
9.233
39,246
-0.23(-2.45%)
Feb 27, 2003
9.183
9.565
9.183
9.465
33,821
+0.26(+2.79%)
Feb 26, 2003
8.938
9.208
8.800
9.208
81,523
+0.04(+0.48%)
Feb 25, 2003
8.775
9.202
8.775
9.164
30,790
+0.39(+4.43%)
Feb 24, 2003
9.126
9.126
8.757
8.775
23,451
-0.36(-3.91%)
Feb 21, 2003
8.976
9.133
8.963
9.133
25,685
+0.16(+1.75%)
Feb 20, 2003
8.963
8.976
8.963
8.976
2,712
+0.04(+0.49%)
Feb 19, 2003
9.089
9.202
8.932
8.932
26,323
-0.19(-2.06%)
Feb 18, 2003
9.133
9.177
9.014
9.120
49,775
+0.03(+0.34%)
Feb 14, 2003
8.938
9.089
8.926
9.089
5,424
+0.12(+1.33%)
Feb 13, 2003
8.932
9.051
8.750
8.970
9,412
+0.23(+2.58%)
Feb 12, 2003
8.932
8.932
8.744
8.744
17,070
-0.04(-0.43%)
Feb 11, 2003
9.076
9.120
8.713
8.782
28,397
-0.23(-2.51%)
Feb 10, 2003
9.039
9.045
8.775
9.007
16,910
-0.08(-0.90%)
Feb 07, 2003
9.672
9.672
9.089
9.089
11,008
-0.41(-4.29%)
Feb 06, 2003
9.434
9.709
9.258
9.496
24,249
-0.02(-0.20%)
Feb 05, 2003
9.597
9.722
9.408
9.515
12,603
-0.16(-1.62%)
Feb 04, 2003
9.515
9.716
9.390
9.672
32,545
+0.17(+1.78%)
Feb 03, 2003
9.477
10.02
9.477
9.502
28,397
-0.21(-2.19%)
Jan 31, 2003
9.402
9.716
9.340
9.716
8,934
+0.21(+2.24%)
Jan 30, 2003
9.371
9.728
9.402
9.502
30,312
+0.13(+1.40%)
Jan 29, 2003
9.333
9.371
9.208
9.371
6,221
-0.12(-1.25%)
Jan 28, 2003
9.277
9.515
9.208
9.490
24,728
+0.40(+4.41%)
Jan 27, 2003
9.246
9.246
9.083
9.089
27,918
+0.00(+0.00%)
Jan 24, 2003
8.932
9.214
8.932
9.089
18,665
-0.01(-0.07%)
Jan 23, 2003
9.095
9.264
8.963
9.095
52,647
-0.07(-0.75%)
Jan 22, 2003
9.371
9.421
9.026
9.164
25,206
-0.28(-2.92%)
Jan 21, 2003
10.25
10.09
9.371
9.440
50,892
-0.43(-4.38%)
Jan 17, 2003
10.25
10.40
9.872
9.872
21,537
-0.18(-1.81%)
Jan 16, 2003
10.20
10.65
10.05
10.05
11,965
-0.38(-3.66%)
Jan 15, 2003
10.66
10.67
10.31
10.44
19,144
-0.09(-0.83%)
Jan 14, 2003
10.77
10.77
10.41
10.52
7,338
+0.12(+1.14%)
Jan 13, 2003
10.81
10.81
10.40
10.41
18,187
-0.24(-2.30%)
Jan 10, 2003
10.49
10.81
10.30
10.65
18,506
+0.16(+1.49%)
Jan 09, 2003
10.41
10.64
10.27
10.49
27,280
+0.28(+2.70%)
Jan 08, 2003
10.28
10.65
10.19
10.22
26,323
-0.25(-2.39%)
Jan 07, 2003
10.81
10.81
10.29
10.47
34,459
-0.51(-4.68%)
Jan 06, 2003
10.40
10.98
10.40
10.98
22,175
+0.58(+5.54%)
Jan 03, 2003
10.62
10.62
10.37
10.41
27,440
-0.25(-2.35%)
Jan 02, 2003
10.57
10.72
10.37
10.66
41,958
+0.16(+1.49%)
Dec 31, 2002
10.57
11.14
10.50
10.50
74,503
-0.34(-3.18%)
Dec 30, 2002
10.93
11.13
10.66
10.84
48,020
-0.32(-2.86%)
Dec 27, 2002
10.51
11.16
10.34
11.16
33,821
+0.49(+4.58%)
Dec 26, 2002
10.71
10.93
10.60
10.67
13,560
+0.25(+2.41%)
Dec 24, 2002
10.32
10.71
10.31
10.42
40,681
-0.06(-0.54%)
Dec 23, 2002
10.25
10.31
9.778
10.48
42,755
+0.17(+1.64%)
Dec 20, 2002
10.25
10.31
9.778
10.31
59,985
-0.01(-0.06%)
Dec 19, 2002
9.716
10.49
9.534
10.32
109,920
+0.70(+7.23%)
Dec 18, 2002
9.747
9.872
9.622
9.622
39,884
-0.25(-2.54%)
Dec 17, 2002
10.09
10.09
9.747
9.872
29,354
-0.16(-1.56%)
Dec 16, 2002
10.12
10.19
9.828
10.03
118,855
-0.16(-1.54%)
Dec 13, 2002
10.44
10.44
10.15
10.19
12,284
-0.37(-3.50%)
Dec 12, 2002
10.75
10.75
10.25
10.56
63,336
-0.46(-4.21%)
Dec 11, 2002
10.47
11.02
10.47
11.02
14,358
+0.64(+6.16%)
Dec 10, 2002
10.34
10.66
10.19
10.38
25,366
+0.03(+0.30%)
Dec 09, 2002
10.19
10.36
10.12
10.35
44,032
+0.01(+0.12%)
Dec 06, 2002
10.04
10.34
10.04
10.34
7,338
+0.16(+1.61%)
Dec 05, 2002
9.966
10.19
9.872
10.17
29,833
+0.14(+1.43%)
Dec 04, 2002
9.879
10.08
9.584
10.03
17,708
-0.00(-0.01%)
Dec 03, 2002
9.941
10.28
9.835
10.03
20,899
+0.09(+0.89%)
Dec 02, 2002
10.19
10.34
9.941
9.941
16,910
-0.37(-3.59%)
Nov 29, 2002
10.07
10.31
9.759
10.31
26,164
+0.23(+2.30%)
Nov 27, 2002
9.308
10.28
8.907
10.08
134,489
+0.76(+8.14%)
Nov 26, 2002
8.713
9.320
8.713
9.320
149,486
+0.56(+6.36%)
Nov 25, 2002
8.989
8.989
8.681
8.763
24,728
-0.25(-2.78%)
Nov 22, 2002
9.108
9.195
8.713
9.014
106,411
-0.08(-0.83%)
Nov 21, 2002
8.869
9.089
8.656
9.089
24,887
+0.21(+2.41%)
Nov 20, 2002
8.888
8.888
8.637
8.875
85,511
+0.06(+0.70%)
Nov 19, 2002
9.020
9.026
8.794
8.813
110,399
-0.15(-1.68%)
Nov 18, 2002
8.995
9.177
8.932
8.963
56,157
+0.03(+0.35%)
Nov 15, 2002
8.938
8.995
8.932
8.932
31,747
-0.03(-0.35%)
Nov 14, 2002
8.261
8.995
8.193
8.963
102,422
+0.76(+9.24%)
Nov 13, 2002
8.189
8.255
8.149
8.205
16,910
-0.05(-0.61%)
Nov 12, 2002
8.199
8.261
8.149
8.255
42,915
+0.11(+1.31%)
Nov 11, 2002
8.261
8.261
8.092
8.149
14,039
-0.08(-0.99%)
Nov 08, 2002
8.149
8.280
7.992
8.230
17,708
+0.08(+1.00%)
Nov 07, 2002
8.011
8.149
7.848
8.149
17,708
+0.31(+4.00%)
Nov 06, 2002
7.942
8.098
7.835
7.835
56,795
-0.06(-0.79%)
Nov 05, 2002
7.929
7.929
7.835
7.898
30,152
-0.03(-0.40%)
Nov 04, 2002
7.835
7.935
7.710
7.929
38,767
+0.09(+1.20%)
Nov 01, 2002
7.578
7.835
7.522
7.835
41,479
+0.22(+2.88%)
Oct 31, 2002
7.522
7.616
7.415
7.616
73,546
+0.22(+2.97%)
Oct 30, 2002
7.522
7.522
7.365
7.396
47,861
-0.11(-1.50%)
Oct 29, 2002
7.083
7.578
6.926
7.509
112,152
+0.64(+9.39%)
Oct 28, 2002
7.366
7.459
6.832
6.865
509,720
-0.41(-5.59%)
Oct 25, 2002
7.628
7.628
7.227
7.271
92,212
-0.36(-4.68%)
Oct 24, 2002
7.591
7.785
7.403
7.628
43,872
-0.15(-1.93%)
Oct 23, 2002
7.835
7.835
7.208
7.779
153,189
+0.09(+1.15%)
Oct 22, 2002
7.584
7.741
7.396
7.690
55,040
+0.18(+2.41%)
Oct 21, 2002
7.772
7.772
7.522
7.509
78,173
-0.08(-0.99%)
Oct 18, 2002
7.591
7.772
7.522
7.584
40,362
+0.26(+3.60%)
Oct 17, 2002
7.421
7.459
7.208
7.321
45,787
+0.11(+1.46%)
Oct 16, 2002
7.146
7.678
6.989
7.215
84,075
-0.15(-2.03%)
Oct 15, 2002
7.678
7.841
7.089
7.365
118,057
-0.21(-2.73%)
Oct 14, 2002
7.221
7.704
7.221
7.572
35,895
+0.09(+1.26%)
Oct 11, 2002
7.804
7.829
7.240
7.478
42,117
+0.06(+0.76%)
Oct 10, 2002
8.023
8.136
7.114
7.421
80,885
-0.60(-7.50%)
Oct 09, 2002
8.224
8.462
8.023
8.023
41,881
-0.23(-2.82%)
Oct 08, 2002
8.475
8.475
8.218
8.256
31,588
-0.20(-2.36%)
Oct 07, 2002
8.437
8.713
8.211
8.456
63,655
+0.24(+2.98%)
Oct 04, 2002
8.587
8.644
8.149
8.211
30,152
-0.50(-5.76%)
Oct 03, 2002
8.826
8.869
8.556
8.713
15,475
-0.10(-1.15%)
Oct 02, 2002
8.813
9.032
8.813
8.814
44,989
-0.21(-2.28%)
Oct 01, 2002
8.932
9.057
8.832
9.020
42,768
+0.19(+2.13%)
Sep 30, 2002
8.775
8.844
8.543
8.832
28,589
+0.06(+0.64%)
Sep 27, 2002
8.863
8.863
8.700
8.775
29,673
-0.06(-0.64%)
Sep 26, 2002
8.706
8.869
8.575
8.832
31,907
+0.12(+1.37%)
Sep 25, 2002
8.844
8.863
8.487
8.713
26,642
+0.19(+2.28%)
Sep 24, 2002
8.681
9.183
8.500
8.518
44,351
-0.17(-1.95%)
Sep 23, 2002
9.032
9.402
8.688
8.688
100,091
-0.36(-4.03%)
Sep 20, 2002
10.03
10.21
8.838
9.052
130,349
-0.95(-9.46%)
Sep 19, 2002
10.10
10.22
9.998
9.998
47,861
-0.08(-0.81%)
Sep 18, 2002
10.36
10.50
10.04
10.08
104,177
-0.30(-2.90%)
Sep 17, 2002
10.65
10.65
10.38
10.38
21,537
-0.28(-2.59%)
Sep 16, 2002
10.55
10.66
10.49
10.66
11,805
+0.06(+0.59%)
Sep 13, 2002
10.41
10.62
10.30
10.59
3,174,785
+0.01(+0.12%)
Sep 12, 2002
10.46
10.66
10.22
10.58
32,657
+0.00(+0.00%)
Sep 11, 2002
10.66
10.66
10.29
10.58
28,238
-0.08(-0.71%)
Sep 10, 2002
10.71
10.71
10.37
10.66
21,835
-0.06(-0.53%)
Sep 09, 2002
11.07
11.07
10.57
10.71
5,647,609
-0.36(-3.23%)
Sep 06, 2002
10.66
11.07
10.41
11.07
58,709
+0.41(+3.88%)
Sep 05, 2002
11.03
11.14
10.66
10.66
42,277
-0.43(-3.85%)
Sep 04, 2002
11.09
11.10
10.87
11.08
15,315
-0.02(-0.17%)
Sep 03, 2002
11.47
11.47
11.10
11.10
26,164
-0.35(-3.06%)
Aug 30, 2002
11.50
11.77
11.44
11.45
18,187
-0.09(-0.76%)
Aug 29, 2002
11.66
11.91
11.35
11.54
29,354
-0.06(-0.49%)
Aug 28, 2002
11.98
12.45
11.60
11.60
17,868
-0.84(-6.75%)
Aug 27, 2002
12.38
12.52
12.00
12.44
27,759
-0.06(-0.50%)
Aug 26, 2002
12.27
12.60
11.87
12.50
29,195
+0.52(+4.34%)
Aug 23, 2002
11.94
12.54
11.94
11.98
9,865
-0.54(-4.31%)
Aug 22, 2002
12.07
12.54
12.07
12.52
8,934
+0.21(+1.68%)
Aug 21, 2002
12.50
12.50
12.16
12.31
28,876
+0.13(+1.03%)
Aug 20, 2002
12.32
12.39
12.16
12.19
8,614
-0.19(-1.52%)
Aug 16, 2002
12.56
12.56
12.30
12.37
15,634
+0.08(+0.61%)
Aug 15, 2002
12.85
12.85
12.30
12.30
10,529
-0.30(-2.39%)
Aug 14, 2002
12.69
13.01
12.38
12.60
22,016
+0.22(+1.77%)
Aug 13, 2002
12.60
12.88
12.38
12.38
25,016
-0.22(-1.74%)
Aug 12, 2002
12.79
13.03
12.47
12.60
1,435,832
-0.10(-0.79%)
Aug 07, 2002
12.77
12.97
12.35
12.70
35,257
-0.03(-0.20%)
Aug 06, 2002
11.98
12.72
11.85
12.72
15,953
+0.53(+4.38%)
Aug 05, 2002
12.53
12.53
12.07
12.19
19,623
-0.10(-0.82%)
Aug 02, 2002
12.82
12.82
12.10
12.29
49,928
-0.43(-3.39%)
Aug 01, 2002
12.81
12.97
12.37
12.72
15,315
-0.21(-1.60%)
Jul 31, 2002
13.27
13.48
12.93
12.93
12,922
-0.69(-5.06%)
Jul 30, 2002
13.35
13.63
12.94
13.62
15,634
-0.10(-0.73%)
Jul 29, 2002
13.47
13.73
13.06
13.72
22,654
+0.25(+1.86%)
Jul 26, 2002
12.57
13.48
12.57
13.47
12,603
+0.81(+6.39%)
Jul 25, 2002
13.44
13.74
12.66
12.66
59,571
-0.65(-4.85%)
Jul 24, 2002
12.91
13.32
12.34
13.31
24,249
+0.77(+6.15%)
Jul 23, 2002
13.12
13.38
12.43
12.54
23,930
-1.02(-7.54%)
Jul 22, 2002
13.48
14.01
13.11
13.56
15,634
-0.01(-0.09%)
Jul 19, 2002
14.10
14.10
13.57
13.57
29,833
-1.44(-9.57%)
Jul 17, 2002
14.64
15.04
14.38
15.01
17,708
+0.87(+6.12%)
Jul 12, 2002
14.42
14.57
14.14
14.14
8,136
-0.41(-2.80%)
Jul 11, 2002
14.42
14.55
13.80
14.55
28,557
+0.12(+0.87%)
Jul 10, 2002
14.51
14.67
14.42
14.42
13,241
-0.22(-1.54%)
Jul 09, 2002
14.42
14.65
14.42
14.65
4,786
+0.23(+1.61%)
Jul 08, 2002
14.51
14.51
14.42
14.42
22,335
-0.18(-1.25%)
Jul 05, 2002
14.66
14.66
14.54
14.60
18,665
+0.09(+0.61%)
Jul 04, 2002
14.45
14.72
14.45
14.51
7,976
+0.00(+0.00%)
Jul 03, 2002
14.45
14.72
14.45
14.51
7,976
+0.00(+0.00%)
Jul 02, 2002
14.45
14.96
14.45
14.51
23,930
-0.49(-3.26%)
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.