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
World Wrestling Entertainment
(NY:
WWE
)
100.65
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Sep 11, 2023
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 (%)
Jul 30, 2004
8.187
8.392
8.088
8.392
60,884
+0.18(+2.17%)
Jul 29, 2004
8.055
8.253
8.009
8.214
112,984
+0.16(+1.97%)
Jul 28, 2004
8.154
8.154
8.009
8.055
99,504
-0.15(-1.77%)
Jul 27, 2004
8.154
8.352
8.088
8.201
52,705
+0.03(+0.32%)
Jul 26, 2004
8.385
8.425
8.135
8.174
56,340
-0.28(-3.28%)
Jul 23, 2004
8.451
8.583
8.385
8.451
117,830
-0.01(-0.08%)
Jul 22, 2004
8.392
8.458
8.095
8.458
65,730
+0.00(+0.00%)
Jul 21, 2004
8.484
8.570
8.418
8.458
91,629
-0.06(-0.70%)
Jul 20, 2004
8.174
8.517
8.121
8.517
99,959
+0.34(+4.20%)
Jul 19, 2004
8.187
8.267
8.115
8.174
56,946
-0.02(-0.24%)
Jul 16, 2004
8.465
8.465
8.187
8.194
46,799
-0.27(-3.20%)
Jul 15, 2004
8.451
8.583
8.385
8.465
114,953
+0.01(+0.16%)
Jul 14, 2004
8.451
8.504
8.385
8.451
78,150
-0.07(-0.78%)
Jul 13, 2004
8.392
8.577
8.286
8.517
41,043
+0.07(+0.78%)
Jul 12, 2004
8.484
8.544
8.385
8.451
106,774
-0.06(-0.70%)
Jul 09, 2004
8.498
8.583
8.478
8.511
36,651
+0.01(+0.08%)
Jul 08, 2004
8.385
8.583
8.339
8.504
101,170
-0.01(-0.15%)
Jul 07, 2004
8.650
8.650
8.352
8.517
85,419
-0.17(-1.90%)
Jul 06, 2004
8.709
8.716
8.385
8.683
127,978
-0.03(-0.38%)
Jul 02, 2004
8.451
8.716
8.392
8.716
57,703
+0.30(+3.53%)
Jul 01, 2004
8.385
8.471
8.293
8.418
49,828
+0.00(+0.00%)
Jun 30, 2004
8.220
8.445
8.168
8.418
101,473
+0.16(+1.92%)
Jun 29, 2004
8.220
8.352
8.187
8.260
188,711
+0.04(+0.48%)
Jun 28, 2004
8.451
8.451
8.148
8.220
130,704
-0.18(-2.20%)
Jun 25, 2004
8.385
8.583
8.309
8.405
315,174
-0.01(-0.16%)
Jun 24, 2004
8.617
8.669
8.088
8.418
889,941
-0.28(-3.19%)
Jun 23, 2004
8.260
8.848
8.207
8.696
349,554
+0.44(+5.36%)
Jun 22, 2004
8.716
8.716
7.989
8.253
887,214
-0.59(-6.72%)
Jun 21, 2004
8.617
8.881
8.491
8.848
153,573
+0.23(+2.68%)
Jun 18, 2004
8.782
8.815
8.471
8.617
168,416
-0.17(-1.88%)
Jun 17, 2004
8.716
8.782
8.511
8.782
69,062
+0.07(+0.76%)
Jun 16, 2004
8.927
8.927
8.517
8.716
78,150
-0.23(-2.58%)
Jun 15, 2004
8.716
8.973
8.696
8.947
133,582
+0.21(+2.42%)
Jun 14, 2004
8.716
8.887
8.656
8.735
107,229
-0.03(-0.38%)
Jun 10, 2004
8.451
8.782
8.451
8.768
154,634
+0.19(+2.23%)
Jun 09, 2004
8.220
8.577
8.220
8.577
245,960
+0.36(+4.42%)
Jun 08, 2004
8.121
8.306
8.088
8.214
190,680
+0.03(+0.32%)
Jun 07, 2004
8.319
8.418
8.154
8.187
228,694
+0.01(+0.08%)
Jun 04, 2004
8.253
8.392
8.128
8.181
177,049
-0.07(-0.88%)
Jun 03, 2004
8.405
8.484
8.121
8.253
425,130
-0.09(-1.03%)
Jun 02, 2004
8.339
8.418
8.187
8.339
219,456
+0.00(+0.00%)
Jun 01, 2004
8.016
8.352
8.016
8.339
193,254
+0.32(+4.04%)
May 28, 2004
8.088
8.088
7.857
8.016
175,989
-0.12(-1.46%)
May 27, 2004
8.088
8.207
7.989
8.135
277,614
+0.08(+0.98%)
May 26, 2004
7.738
8.055
7.709
8.055
282,309
+0.32(+4.10%)
May 25, 2004
7.791
7.791
7.659
7.738
155,088
-0.03(-0.34%)
May 24, 2004
7.626
7.811
7.606
7.765
355,310
+0.17(+2.26%)
May 21, 2004
7.758
7.917
7.593
7.593
2,206,526
-0.46(-5.74%)
May 20, 2004
7.791
8.161
7.758
8.055
353,189
+0.15(+1.84%)
May 19, 2004
7.930
8.022
7.791
7.910
110,258
-0.02(-0.25%)
May 18, 2004
7.923
8.009
7.890
7.930
66,791
-0.02(-0.25%)
May 17, 2004
8.082
8.082
7.758
7.950
70,880
-0.07(-0.82%)
May 14, 2004
8.451
8.451
7.989
8.016
73,000
-0.38(-4.48%)
May 13, 2004
8.517
8.650
8.366
8.392
37,560
-0.26(-2.98%)
May 12, 2004
8.808
9.112
8.359
8.650
115,710
-0.09(-1.06%)
May 11, 2004
8.194
8.848
8.194
8.742
35,894
+0.61(+7.55%)
May 10, 2004
8.240
8.385
8.088
8.128
16,811
-0.13(-1.60%)
May 07, 2004
8.517
8.597
8.253
8.260
29,836
-0.19(-2.27%)
May 06, 2004
8.590
8.590
8.366
8.451
37,863
-0.14(-1.61%)
May 05, 2004
8.947
9.026
8.590
8.590
27,261
-0.38(-4.20%)
May 04, 2004
8.683
9.065
8.650
8.966
23,020
+0.28(+3.27%)
May 03, 2004
9.138
9.178
8.650
8.683
49,373
-0.40(-4.43%)
Apr 30, 2004
9.250
9.376
9.059
9.085
23,929
-0.17(-1.78%)
Apr 29, 2004
9.508
9.508
9.118
9.250
34,531
-0.32(-3.31%)
Apr 28, 2004
9.640
9.673
9.442
9.567
61,187
-0.30(-3.08%)
Apr 27, 2004
9.805
9.957
9.805
9.871
34,834
+0.05(+0.54%)
Apr 26, 2004
9.838
9.930
9.706
9.818
43,618
-0.10(-1.00%)
Apr 23, 2004
10.10
10.14
9.831
9.917
16,054
-0.22(-2.21%)
Apr 22, 2004
9.878
10.19
9.878
10.14
29,533
+0.24(+2.40%)
Apr 21, 2004
9.891
9.904
9.805
9.904
35,137
+0.03(+0.33%)
Apr 20, 2004
9.851
9.937
9.851
9.871
71,486
-0.03(-0.33%)
Apr 19, 2004
9.871
9.937
9.838
9.904
41,952
+0.00(+0.00%)
Apr 16, 2004
9.838
10.06
9.812
9.904
52,705
+0.10(+1.01%)
Apr 15, 2004
9.739
9.891
9.739
9.805
26,352
+0.10(+1.02%)
Apr 14, 2004
9.574
9.752
9.574
9.706
12,722
+0.07(+0.75%)
Apr 13, 2004
9.825
9.825
9.633
9.633
24,535
-0.17(-1.68%)
Apr 12, 2004
9.851
9.904
9.772
9.798
10,298
-0.04(-0.40%)
Apr 08, 2004
9.970
9.970
9.805
9.838
22,263
-0.07(-0.67%)
Apr 07, 2004
9.858
9.904
9.785
9.904
49,222
+0.01(+0.13%)
Apr 06, 2004
9.904
10.02
9.805
9.891
42,709
+0.02(+0.20%)
Apr 05, 2004
9.904
9.963
9.845
9.871
41,649
-0.03(-0.27%)
Apr 02, 2004
9.640
10.19
9.633
9.897
94,809
+0.29(+3.02%)
Apr 01, 2004
9.508
9.620
9.448
9.607
33,925
+0.07(+0.69%)
Mar 31, 2004
9.514
9.561
9.270
9.541
27,110
+0.03(+0.35%)
Mar 30, 2004
9.046
9.508
9.019
9.508
27,261
+0.46(+5.11%)
Mar 29, 2004
8.848
9.046
8.782
9.046
19,840
+0.23(+2.62%)
Mar 26, 2004
8.881
8.940
8.749
8.815
20,900
-0.09(-0.96%)
Mar 25, 2004
8.848
8.980
8.782
8.900
26,201
+0.11(+1.28%)
Mar 24, 2004
8.749
8.900
8.749
8.788
24,081
+0.17(+1.91%)
Mar 23, 2004
8.517
8.749
8.517
8.623
9,995
+0.11(+1.24%)
Mar 22, 2004
8.854
8.854
8.484
8.517
28,018
-0.27(-3.08%)
Mar 19, 2004
8.815
8.914
8.623
8.788
26,352
+0.14(+1.60%)
Mar 18, 2004
8.887
8.887
8.636
8.650
15,751
-0.24(-2.67%)
Mar 17, 2004
8.451
8.894
8.451
8.887
29,381
+0.50(+5.98%)
Mar 16, 2004
8.617
8.617
8.154
8.385
82,996
+0.00(+0.00%)
Mar 15, 2004
8.914
8.914
8.319
8.385
53,766
-0.56(-6.27%)
Mar 12, 2004
8.947
9.032
8.914
8.947
29,533
+0.10(+1.12%)
Mar 11, 2004
8.848
9.165
8.848
8.848
33,471
-0.03(-0.37%)
Mar 10, 2004
8.881
8.993
8.867
8.881
24,535
+0.05(+0.60%)
Mar 09, 2004
8.716
8.927
8.716
8.828
33,622
+0.15(+1.67%)
Mar 08, 2004
9.046
9.046
8.683
8.683
25,595
-0.33(-3.66%)
Mar 05, 2004
8.716
9.046
8.716
9.013
22,566
+0.26(+3.02%)
Mar 04, 2004
8.729
8.749
8.683
8.749
16,356
+0.02(+0.23%)
Mar 03, 2004
8.782
8.782
8.583
8.729
24,989
+0.01(+0.15%)
Mar 02, 2004
9.039
9.046
8.716
8.716
25,292
-0.32(-3.58%)
Mar 01, 2004
8.973
9.046
8.848
9.039
15,751
+0.09(+1.03%)
Feb 27, 2004
8.848
9.006
8.768
8.947
17,871
+0.15(+1.65%)
Feb 26, 2004
8.815
8.914
8.795
8.801
22,869
-0.05(-0.52%)
Feb 25, 2004
8.887
8.940
8.834
8.848
16,205
-0.04(-0.45%)
Feb 24, 2004
8.848
9.105
8.848
8.887
18,174
+0.09(+1.05%)
Feb 23, 2004
8.993
9.138
8.768
8.795
21,809
-0.13(-1.48%)
Feb 20, 2004
8.914
9.105
8.821
8.927
19,537
+0.03(+0.37%)
Feb 19, 2004
8.980
8.980
8.894
8.894
29,987
-0.10(-1.10%)
Feb 18, 2004
9.032
9.105
8.894
8.993
63,307
+0.01(+0.07%)
Feb 17, 2004
9.079
9.132
8.986
8.986
47,404
-0.06(-0.66%)
Feb 13, 2004
9.013
9.138
8.986
9.046
26,050
+0.01(+0.07%)
Feb 12, 2004
9.013
9.085
9.013
9.039
34,077
-0.01(-0.07%)
Feb 11, 2004
9.046
9.052
9.026
9.046
102,836
+0.00(+0.00%)
Feb 10, 2004
8.973
9.072
8.973
9.046
74,818
+0.01(+0.07%)
Feb 09, 2004
8.940
9.112
8.900
9.039
24,081
+0.13(+1.48%)
Feb 06, 2004
8.451
8.960
8.451
8.907
21,354
+0.39(+4.57%)
Feb 05, 2004
8.319
8.517
8.319
8.517
28,473
+0.26(+3.12%)
Feb 04, 2004
8.511
8.531
8.187
8.260
37,409
-0.28(-3.32%)
Feb 03, 2004
8.683
8.755
8.451
8.544
21,506
-0.09(-1.07%)
Feb 02, 2004
8.735
8.749
8.617
8.636
15,448
-0.15(-1.73%)
Jan 30, 2004
9.079
9.092
8.782
8.788
24,838
-0.28(-3.13%)
Jan 29, 2004
9.032
9.112
8.960
9.072
25,898
+0.06(+0.66%)
Jan 28, 2004
8.986
9.092
8.933
9.013
60,581
+0.03(+0.29%)
Jan 27, 2004
9.046
9.046
8.848
8.986
46,496
-0.05(-0.58%)
Jan 26, 2004
9.046
9.046
8.960
9.039
20,446
-0.01(-0.07%)
Jan 23, 2004
8.986
9.059
8.947
9.046
39,226
+0.01(+0.15%)
Jan 22, 2004
8.933
9.046
8.933
9.032
18,325
+0.00(+0.00%)
Jan 21, 2004
8.947
9.046
8.881
9.032
21,960
-0.01(-0.15%)
Jan 20, 2004
9.013
9.052
9.013
9.046
28,321
+0.03(+0.37%)
Jan 16, 2004
9.085
9.165
8.914
9.013
26,352
-0.01(-0.07%)
Jan 15, 2004
9.046
9.046
8.848
9.019
16,659
-0.03(-0.29%)
Jan 14, 2004
8.914
9.138
8.914
9.046
31,653
+0.18(+2.01%)
Jan 13, 2004
8.848
8.867
8.630
8.867
37,409
+0.09(+0.98%)
Jan 12, 2004
8.650
8.894
8.643
8.782
18,477
+0.20(+2.31%)
Jan 09, 2004
8.986
8.993
8.617
8.583
29,079
-0.44(-4.83%)
Jan 08, 2004
9.065
9.145
8.953
9.019
26,958
-0.11(-1.23%)
Jan 07, 2004
9.310
9.343
9.046
9.132
68,305
-0.03(-0.36%)
Jan 06, 2004
9.138
9.343
9.132
9.165
73,303
+0.05(+0.58%)
Jan 05, 2004
8.709
9.211
8.709
9.112
38,620
+0.40(+4.62%)
Jan 02, 2004
8.656
8.966
8.656
8.709
14,539
+0.06(+0.69%)
Dec 31, 2003
8.782
8.782
8.650
8.650
51,191
-0.12(-1.36%)
Dec 30, 2003
8.782
8.782
8.782
8.768
20,597
+0.08(+0.91%)
Dec 29, 2003
8.451
8.848
8.451
8.689
21,506
+0.17(+2.02%)
Dec 26, 2003
8.650
8.696
8.517
8.517
6,209
-0.17(-1.90%)
Dec 24, 2003
8.973
8.973
8.643
8.683
25,747
-0.33(-3.66%)
Dec 23, 2003
8.583
9.132
8.583
9.013
65,579
+0.43(+5.00%)
Dec 22, 2003
8.550
8.583
8.484
8.583
41,043
+0.07(+0.78%)
Dec 19, 2003
8.484
8.550
8.385
8.517
24,384
+0.00(+0.00%)
Dec 18, 2003
8.438
8.484
8.438
8.517
29,381
+0.13(+1.49%)
Dec 17, 2003
8.399
8.445
8.201
8.392
20,900
-0.10(-1.17%)
Dec 16, 2003
8.253
8.511
8.220
8.491
32,411
+0.04(+0.47%)
Dec 15, 2003
8.504
8.577
8.451
8.451
55,129
+0.17(+2.07%)
Dec 12, 2003
7.870
8.220
7.837
8.280
42,861
+0.46(+5.82%)
Dec 11, 2003
7.428
7.956
7.369
7.824
53,766
+0.40(+5.33%)
Dec 10, 2003
7.494
7.600
7.494
7.428
12,570
-0.13(-1.75%)
Dec 09, 2003
7.560
7.771
7.540
7.560
30,593
+0.03(+0.44%)
Dec 08, 2003
7.342
7.441
7.329
7.527
29,230
+0.25(+3.45%)
Dec 05, 2003
7.369
7.461
7.237
7.276
14,690
-0.14(-1.87%)
Dec 04, 2003
7.263
7.415
7.184
7.415
28,170
+0.13(+1.81%)
Dec 03, 2003
7.586
7.586
7.283
7.283
29,381
-0.37(-4.83%)
Dec 02, 2003
7.672
7.738
7.593
7.653
28,170
+0.09(+1.13%)
Dec 01, 2003
7.639
7.818
7.560
7.567
19,537
-0.04(-0.52%)
Nov 28, 2003
7.692
7.752
7.593
7.606
49,979
-0.07(-0.95%)
Nov 26, 2003
7.791
7.791
7.692
7.679
20,597
-0.05(-0.60%)
Nov 25, 2003
7.758
7.851
7.712
7.725
33,016
-0.03(-0.43%)
Nov 24, 2003
7.435
7.791
7.402
7.758
76,786
+0.36(+4.82%)
Nov 21, 2003
7.329
7.375
7.329
7.402
12,570
+0.11(+1.54%)
Nov 20, 2003
7.474
7.527
7.283
7.289
15,599
-0.24(-3.16%)
Nov 19, 2003
7.336
7.501
7.309
7.527
32,411
+0.26(+3.54%)
Nov 18, 2003
7.296
7.355
7.243
7.270
54,068
-0.03(-0.36%)
Nov 17, 2003
7.243
7.329
7.243
7.296
83,905
+0.16(+2.22%)
Nov 14, 2003
7.296
7.322
7.131
7.138
24,686
-0.18(-2.52%)
Nov 13, 2003
7.296
7.322
7.144
7.322
15,448
+0.00(+0.00%)
Nov 12, 2003
7.270
7.329
7.256
7.322
16,356
-0.01(-0.09%)
Nov 11, 2003
7.329
7.329
7.263
7.329
14,842
+0.06(+0.82%)
Nov 10, 2003
7.560
7.560
7.263
7.270
11,964
-0.34(-4.43%)
Nov 07, 2003
7.692
7.732
7.600
7.606
15,145
-0.05(-0.69%)
Nov 06, 2003
7.540
7.659
7.527
7.659
9,995
+0.18(+2.47%)
Nov 05, 2003
7.646
7.560
7.474
7.474
13,025
-0.14(-1.82%)
Nov 04, 2003
7.646
7.646
7.547
7.613
16,205
+0.04(+0.52%)
Nov 03, 2003
7.388
7.573
7.501
7.573
15,828
+0.20(+2.78%)
Oct 31, 2003
7.289
7.421
7.289
7.369
11,207
+0.10(+1.36%)
Oct 30, 2003
7.428
7.428
7.270
7.270
11,207
-0.12(-1.61%)
Oct 29, 2003
7.131
7.388
7.131
7.388
17,871
+0.22(+3.13%)
Oct 28, 2003
7.052
7.164
7.005
7.164
11,510
+0.08(+1.12%)
Oct 27, 2003
6.966
7.124
6.966
7.085
7,269
+0.12(+1.71%)
Oct 24, 2003
6.999
7.005
6.953
6.966
17,720
-0.03(-0.47%)
Oct 23, 2003
6.933
7.025
6.933
6.999
21,506
+0.04(+0.57%)
Oct 22, 2003
7.032
7.032
6.880
6.959
23,475
-0.09(-1.31%)
Oct 21, 2003
7.025
7.111
7.019
7.052
10,147
+0.08(+1.14%)
Oct 20, 2003
6.953
6.979
6.920
6.972
10,147
+0.03(+0.48%)
Oct 17, 2003
7.217
7.217
6.939
6.939
13,025
-0.22(-3.04%)
Oct 16, 2003
7.065
7.171
7.065
7.157
9,390
-0.01(-0.18%)
Oct 15, 2003
7.197
7.230
7.131
7.171
11,813
-0.06(-0.82%)
Oct 14, 2003
7.118
7.256
7.111
7.230
20,143
+0.16(+2.24%)
Oct 13, 2003
6.867
7.157
6.933
7.071
15,448
+0.20(+2.98%)
Oct 10, 2003
6.834
6.834
6.669
6.867
18,174
+0.03(+0.39%)
Oct 09, 2003
6.873
6.920
6.768
6.840
15,145
+0.00(+0.00%)
Oct 08, 2003
7.071
7.071
6.834
6.840
14,539
-0.25(-3.54%)
Oct 07, 2003
6.939
7.078
6.926
7.091
10,147
+0.12(+1.70%)
Oct 06, 2003
6.939
6.999
6.814
6.972
11,056
-0.03(-0.47%)
Oct 03, 2003
6.834
7.032
6.834
7.005
18,628
+0.20(+3.01%)
Oct 02, 2003
6.999
7.019
6.768
6.801
15,448
-0.20(-2.83%)
Oct 01, 2003
6.728
6.999
6.728
6.999
25,292
+0.38(+5.79%)
Sep 30, 2003
6.649
6.821
6.603
6.616
27,867
-0.05(-0.79%)
Sep 29, 2003
6.616
6.695
6.616
6.669
17,720
+0.06(+0.90%)
Sep 26, 2003
6.589
6.768
6.589
6.609
21,052
-0.01(-0.10%)
Sep 25, 2003
6.603
6.735
6.603
6.616
24,081
+0.01(+0.20%)
Sep 24, 2003
6.669
6.669
6.570
6.603
33,925
-0.10(-1.48%)
Sep 23, 2003
6.728
6.768
6.675
6.702
48,010
-0.05(-0.78%)
Sep 22, 2003
6.722
6.788
6.722
6.755
34,379
+0.01(+0.10%)
Sep 19, 2003
6.741
6.794
6.735
6.748
17,265
-0.01(-0.10%)
Sep 18, 2003
6.735
6.788
6.735
6.755
23,626
+0.01(+0.20%)
Sep 17, 2003
6.834
6.893
6.741
6.741
19,234
-0.19(-2.76%)
Sep 16, 2003
6.959
6.986
6.880
6.933
11,510
-0.02(-0.28%)
Sep 15, 2003
7.065
7.164
6.953
6.953
27,564
-0.06(-0.85%)
Sep 12, 2003
6.669
7.032
6.609
7.012
18,174
+0.29(+4.32%)
Sep 11, 2003
6.642
6.768
6.616
6.722
14,842
+0.11(+1.70%)
Sep 10, 2003
6.801
6.801
6.603
6.609
14,236
-0.26(-3.75%)
Sep 09, 2003
6.900
7.019
6.867
6.867
23,778
+0.00(+0.00%)
Sep 08, 2003
6.603
6.867
6.603
6.867
11,510
+0.26(+4.00%)
Sep 05, 2003
6.669
6.761
6.563
6.603
24,384
-0.13(-1.86%)
Sep 04, 2003
6.570
6.735
6.537
6.728
20,294
+0.13(+2.00%)
Sep 03, 2003
6.570
6.622
6.537
6.596
79,816
-0.01(-0.10%)
Sep 02, 2003
6.669
6.675
6.556
6.603
228,694
-0.07(-0.99%)
Aug 29, 2003
6.735
6.748
6.636
6.669
13,176
-0.13(-1.94%)
Aug 28, 2003
6.801
6.801
6.636
6.801
23,778
-0.03(-0.48%)
Aug 27, 2003
6.669
6.873
6.636
6.834
41,649
+0.13(+1.87%)
Aug 26, 2003
6.471
6.768
6.471
6.708
53,766
+0.24(+3.67%)
Aug 25, 2003
6.411
6.550
6.405
6.471
20,597
+0.06(+0.93%)
Aug 22, 2003
6.471
6.471
6.352
6.411
20,294
-0.03(-0.41%)
Aug 21, 2003
6.424
6.457
6.345
6.438
10,298
+0.01(+0.21%)
Aug 20, 2003
6.424
6.490
6.306
6.424
20,900
+0.01(+0.10%)
Aug 19, 2003
6.372
6.471
6.273
6.418
68,457
+0.07(+1.14%)
Aug 18, 2003
6.451
6.471
6.273
6.345
38,317
+0.07(+1.16%)
Aug 15, 2003
6.405
6.405
6.253
6.273
9,087
-0.13(-2.06%)
Aug 14, 2003
6.358
6.405
6.279
6.405
5,603
+0.08(+1.25%)
Aug 13, 2003
6.457
6.457
6.273
6.325
12,570
-0.08(-1.24%)
Aug 12, 2003
6.306
6.405
6.253
6.405
9,390
+0.08(+1.25%)
Aug 11, 2003
6.207
6.372
6.207
6.325
13,025
+0.15(+2.46%)
Aug 08, 2003
6.107
6.246
6.061
6.174
16,962
+0.07(+1.08%)
Aug 07, 2003
6.207
6.207
6.041
6.107
13,782
-0.10(-1.60%)
Aug 06, 2003
6.411
6.431
6.207
6.207
19,688
-0.21(-3.29%)
Aug 05, 2003
6.457
6.477
6.339
6.418
27,564
-0.01(-0.21%)
Aug 04, 2003
6.451
6.451
6.312
6.431
14,388
+0.01(+0.21%)
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.