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
MFA Financial Inc
(NY:
MFA
)
10.70
+0.16 (+1.52%)
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 (%)
Jul 31, 2003
7.503
7.648
7.366
7.648
1,425,677
+0.11(+1.44%)
Jul 30, 2003
7.431
7.561
7.301
7.539
950,267
+0.22(+2.96%)
Jul 29, 2003
7.576
7.576
7.323
7.323
357,459
-0.25(-3.33%)
Jul 28, 2003
7.424
7.576
7.352
7.576
301,740
+0.23(+3.14%)
Jul 25, 2003
7.316
7.402
7.287
7.345
270,970
-0.01(-0.20%)
Jul 24, 2003
7.359
7.431
7.251
7.359
323,916
+0.07(+0.99%)
Jul 23, 2003
7.309
7.453
7.229
7.287
553,306
-0.09(-1.17%)
Jul 22, 2003
7.395
7.395
7.222
7.374
536,950
+0.05(+0.69%)
Jul 21, 2003
7.323
7.410
7.287
7.323
340,965
-0.04(-0.49%)
Jul 18, 2003
7.410
7.410
7.143
7.359
397,515
+0.02(+0.29%)
Jul 17, 2003
7.417
7.503
7.013
7.337
905,359
-0.20(-2.68%)
Jul 16, 2003
7.576
7.597
7.402
7.539
400,841
-0.03(-0.38%)
Jul 15, 2003
7.568
7.576
7.496
7.568
292,315
+0.00(+0.00%)
Jul 14, 2003
7.532
7.576
7.503
7.568
396,822
+0.06(+0.77%)
Jul 11, 2003
7.431
7.518
7.424
7.511
291,345
+0.06(+0.87%)
Jul 10, 2003
7.438
7.496
7.395
7.446
259,604
-0.02(-0.29%)
Jul 09, 2003
7.417
7.496
7.395
7.467
403,059
+0.05(+0.68%)
Jul 08, 2003
7.395
7.431
7.359
7.417
419,830
+0.04(+0.59%)
Jul 07, 2003
7.417
7.431
7.359
7.374
358,567
-0.01(-0.10%)
Jul 03, 2003
7.417
7.424
7.374
7.381
262,238
-0.01(-0.10%)
Jul 02, 2003
7.366
7.410
7.323
7.388
549,286
+0.03(+0.39%)
Jul 01, 2003
7.316
7.395
7.229
7.359
587,957
+0.12(+1.59%)
Jun 30, 2003
7.301
7.330
7.172
7.244
868,213
-0.07(-0.99%)
Jun 27, 2003
7.330
7.352
7.215
7.316
673,752
-0.04(-0.59%)
Jun 26, 2003
7.460
7.482
7.309
7.359
598,352
-0.25(-3.23%)
Jun 25, 2003
7.539
7.604
7.482
7.604
678,049
+0.10(+1.35%)
Jun 24, 2003
7.446
7.518
7.395
7.503
561,483
+0.06(+0.78%)
Jun 23, 2003
7.561
7.561
7.395
7.446
633,280
-0.04(-0.58%)
Jun 20, 2003
7.561
7.568
7.467
7.489
569,938
+0.02(+0.29%)
Jun 19, 2003
7.648
7.648
7.467
7.467
805,149
-0.12(-1.52%)
Jun 18, 2003
7.576
7.640
7.561
7.583
946,109
+0.01(+0.19%)
Jun 17, 2003
7.359
7.612
7.359
7.568
693,157
-0.01(-0.10%)
Jun 16, 2003
7.431
7.576
7.417
7.576
647,972
+0.17(+2.24%)
Jun 13, 2003
7.453
7.475
7.359
7.410
450,877
+0.01(+0.10%)
Jun 12, 2003
7.417
7.489
7.359
7.402
735,570
+0.04(+0.59%)
Jun 11, 2003
7.374
7.374
7.287
7.359
855,323
+0.04(+0.49%)
Jun 10, 2003
7.330
7.374
7.236
7.323
847,700
+0.06(+0.89%)
Jun 09, 2003
7.503
7.503
7.236
7.258
813,881
-0.09(-1.18%)
Jun 06, 2003
7.431
7.496
7.287
7.345
719,907
-0.06(-0.78%)
Jun 05, 2003
7.316
7.496
7.229
7.402
898,013
+0.11(+1.48%)
Jun 04, 2003
7.244
7.301
7.215
7.294
691,494
+0.08(+1.10%)
Jun 03, 2003
7.200
7.229
7.179
7.215
821,227
+0.06(+0.91%)
Jun 02, 2003
7.215
7.244
7.143
7.150
953,455
+0.03(+0.41%)
May 30, 2003
7.107
7.172
7.034
7.121
695,097
+0.09(+1.23%)
May 29, 2003
7.179
7.186
6.962
7.034
668,901
-0.11(-1.52%)
May 28, 2003
7.143
7.172
7.099
7.143
591,976
+0.00(+0.00%)
May 27, 2003
7.172
7.179
7.107
7.143
791,427
+0.04(+0.61%)
May 23, 2003
7.034
7.186
6.998
7.099
950,405
+0.10(+1.44%)
May 22, 2003
7.143
7.143
6.984
6.998
780,200
+0.07(+1.04%)
May 21, 2003
6.890
7.034
6.782
6.926
674,445
+0.06(+0.84%)
May 20, 2003
6.710
6.919
6.710
6.869
824,137
+0.13(+1.93%)
May 19, 2003
7.049
7.049
6.739
6.739
1,021,232
-0.30(-4.21%)
May 16, 2003
7.085
7.186
6.998
7.034
790,872
-0.12(-1.71%)
May 15, 2003
7.208
7.229
7.107
7.157
563,978
-0.01(-0.10%)
May 14, 2003
7.179
7.200
7.128
7.164
420,800
-0.01(-0.20%)
May 13, 2003
7.193
7.200
7.135
7.179
445,056
+0.01(+0.20%)
May 12, 2003
7.179
7.200
7.099
7.164
434,384
+0.02(+0.30%)
May 09, 2003
7.056
7.143
7.006
7.143
420,939
+0.13(+1.85%)
May 08, 2003
7.056
7.085
6.998
7.013
434,938
-0.04(-0.61%)
May 07, 2003
7.099
7.099
6.948
7.056
576,175
-0.04(-0.61%)
May 06, 2003
6.998
7.143
6.977
7.099
478,598
+0.06(+0.92%)
May 05, 2003
7.020
7.034
6.890
7.034
582,274
+0.07(+1.04%)
May 02, 2003
6.854
6.962
6.854
6.962
537,921
+0.14(+2.12%)
May 01, 2003
6.832
6.854
6.782
6.818
723,372
+0.06(+0.85%)
Apr 30, 2003
6.724
6.847
6.710
6.760
1,939,066
-0.01(-0.11%)
Apr 29, 2003
6.717
6.818
6.710
6.767
561,067
+0.05(+0.75%)
Apr 28, 2003
6.666
6.739
6.666
6.717
282,197
+0.08(+1.20%)
Apr 25, 2003
6.869
6.876
6.609
6.638
576,591
-0.23(-3.36%)
Apr 24, 2003
6.854
6.912
6.832
6.869
415,949
+0.01(+0.21%)
Apr 23, 2003
6.804
6.890
6.804
6.854
530,297
+0.08(+1.17%)
Apr 22, 2003
6.703
6.782
6.695
6.775
474,579
+0.07(+1.08%)
Apr 21, 2003
6.638
6.710
6.623
6.703
343,737
+0.06(+0.98%)
Apr 17, 2003
6.638
6.638
6.616
6.638
135,970
+0.02(+0.33%)
Apr 16, 2003
6.674
6.674
6.609
6.616
221,627
-0.01(-0.22%)
Apr 15, 2003
6.602
6.674
6.587
6.630
315,046
-0.01(-0.11%)
Apr 14, 2003
6.580
6.659
6.522
6.638
500,220
+0.07(+1.10%)
Apr 11, 2003
6.551
6.573
6.529
6.565
228,280
+0.04(+0.55%)
Apr 10, 2003
6.443
6.544
6.428
6.529
207,351
+0.09(+1.34%)
Apr 09, 2003
6.529
6.573
6.421
6.443
323,916
-0.09(-1.33%)
Apr 08, 2003
6.529
6.529
6.421
6.529
432,582
+0.04(+0.56%)
Apr 07, 2003
6.400
6.529
6.400
6.493
379,358
+0.17(+2.62%)
Apr 04, 2003
6.414
6.443
6.313
6.327
167,571
-0.09(-1.35%)
Apr 03, 2003
6.392
6.443
6.327
6.414
384,209
+0.04(+0.57%)
Apr 02, 2003
6.385
6.400
6.349
6.378
609,440
+0.14(+2.31%)
Apr 01, 2003
6.205
6.234
6.140
6.234
194,183
-0.01(-0.12%)
Mar 31, 2003
6.169
6.241
6.133
6.241
219,686
+0.01(+0.12%)
Mar 28, 2003
6.205
6.234
6.169
6.234
138,187
-0.01(-0.23%)
Mar 27, 2003
6.270
6.299
6.190
6.248
260,436
-0.01(-0.23%)
Mar 26, 2003
6.212
6.327
6.212
6.262
298,413
-0.21(-3.23%)
Mar 25, 2003
6.457
6.472
6.421
6.472
262,515
+0.04(+0.67%)
Mar 24, 2003
6.421
6.443
6.349
6.428
172,838
-0.01(-0.22%)
Mar 21, 2003
6.306
6.479
6.306
6.443
369,240
+0.13(+2.06%)
Mar 20, 2003
6.335
6.335
6.212
6.313
459,471
-0.09(-1.46%)
Mar 19, 2003
6.493
6.522
6.277
6.407
431,334
-0.09(-1.33%)
Mar 18, 2003
6.450
6.493
6.414
6.493
134,584
+0.06(+0.90%)
Mar 17, 2003
6.349
6.436
6.335
6.436
384,070
+0.13(+2.06%)
Mar 14, 2003
6.205
6.327
6.190
6.306
238,952
+0.13(+2.10%)
Mar 13, 2003
6.133
6.183
6.039
6.176
264,317
+0.08(+1.30%)
Mar 12, 2003
6.176
6.241
6.060
6.097
204,717
-0.10(-1.63%)
Mar 11, 2003
6.205
6.270
6.183
6.198
166,185
+0.03(+0.47%)
Mar 10, 2003
6.277
6.320
6.147
6.169
249,209
-0.09(-1.38%)
Mar 07, 2003
6.205
6.291
6.176
6.255
228,280
+0.04(+0.58%)
Mar 06, 2003
6.255
6.313
6.219
6.219
197,926
-0.06(-1.03%)
Mar 05, 2003
6.392
6.392
6.226
6.284
199,034
-0.06(-0.91%)
Mar 04, 2003
6.349
6.385
6.335
6.342
110,882
-0.01(-0.11%)
Mar 03, 2003
6.342
6.400
6.306
6.349
183,649
+0.02(+0.34%)
Feb 28, 2003
6.363
6.400
6.299
6.327
173,670
-0.04(-0.57%)
Feb 27, 2003
6.313
6.385
6.306
6.363
179,076
+0.03(+0.46%)
Feb 26, 2003
6.335
6.349
6.291
6.335
115,179
+0.06(+0.92%)
Feb 25, 2003
6.226
6.277
6.176
6.277
195,847
+0.04(+0.69%)
Feb 24, 2003
6.262
6.349
6.205
6.234
281,365
-0.06(-0.92%)
Feb 21, 2003
6.190
6.291
6.140
6.291
228,280
+0.12(+1.99%)
Feb 20, 2003
6.140
6.226
6.111
6.169
243,526
+0.04(+0.71%)
Feb 19, 2003
6.212
6.212
6.060
6.125
236,042
-0.09(-1.39%)
Feb 18, 2003
6.133
6.212
6.060
6.212
199,589
+0.15(+2.50%)
Feb 14, 2003
5.974
6.082
5.938
6.060
136,108
+0.09(+1.45%)
Feb 13, 2003
5.959
6.046
5.880
5.974
199,173
+0.01(+0.24%)
Feb 12, 2003
5.967
6.060
5.952
5.959
189,471
-0.03(-0.48%)
Feb 11, 2003
6.133
6.169
5.952
5.988
338,331
-0.03(-0.48%)
Feb 10, 2003
6.060
6.125
5.902
6.017
415,533
-0.04(-0.71%)
Feb 07, 2003
6.234
6.262
6.060
6.060
246,576
-0.10(-1.64%)
Feb 06, 2003
6.169
6.277
6.140
6.161
291,483
-0.01(-0.12%)
Feb 05, 2003
6.378
6.378
6.133
6.169
292,869
-0.21(-3.28%)
Feb 04, 2003
6.378
6.392
6.313
6.378
266,812
+0.06(+0.91%)
Feb 03, 2003
6.385
6.400
6.313
6.320
258,634
+0.01(+0.11%)
Jan 31, 2003
6.277
6.378
6.277
6.313
176,581
+0.04(+0.57%)
Jan 30, 2003
6.299
6.363
6.277
6.277
202,500
-0.03(-0.46%)
Jan 29, 2003
6.284
6.313
6.226
6.306
258,773
+0.02(+0.34%)
Jan 28, 2003
6.205
6.291
6.205
6.284
277,900
+0.08(+1.28%)
Jan 27, 2003
6.262
6.277
6.161
6.205
353,162
+0.06(+1.06%)
Jan 24, 2003
6.313
6.313
6.140
6.140
362,448
-0.14(-2.30%)
Jan 23, 2003
6.190
6.306
6.169
6.284
255,308
+0.17(+2.71%)
Jan 22, 2003
6.205
6.241
6.097
6.118
209,568
-0.01(-0.24%)
Jan 21, 2003
6.133
6.198
6.082
6.133
240,338
+0.06(+0.95%)
Jan 17, 2003
6.205
6.241
6.068
6.075
247,130
-0.14(-2.21%)
Jan 16, 2003
6.299
6.306
6.147
6.212
212,895
-0.09(-1.37%)
Jan 15, 2003
6.169
6.299
6.125
6.299
393,495
+0.13(+2.11%)
Jan 14, 2003
6.147
6.378
6.097
6.169
211,925
+0.07(+1.18%)
Jan 13, 2003
6.169
6.205
6.060
6.097
367,577
+0.00(+0.00%)
Jan 10, 2003
6.190
6.212
6.068
6.097
138,187
-0.06(-1.05%)
Jan 09, 2003
6.082
6.212
6.082
6.161
192,104
+0.10(+1.67%)
Jan 08, 2003
6.075
6.226
6.060
6.060
417,058
-0.09(-1.41%)
Jan 07, 2003
6.212
6.277
6.097
6.147
436,047
-0.14(-2.18%)
Jan 06, 2003
6.277
6.306
6.133
6.284
343,321
+0.15(+2.47%)
Jan 03, 2003
6.133
6.205
6.075
6.133
266,950
-0.06(-1.05%)
Jan 02, 2003
6.133
6.262
6.125
6.198
207,489
+0.14(+2.26%)
Dec 31, 2002
6.068
6.161
6.024
6.060
417,058
-0.04(-0.59%)
Dec 30, 2002
6.248
6.248
6.060
6.097
528,357
-0.14(-2.31%)
Dec 27, 2002
6.241
6.313
6.241
6.241
192,381
-0.07(-1.14%)
Dec 26, 2002
6.407
6.414
6.248
6.313
232,577
-0.19(-2.99%)
Dec 24, 2002
6.508
6.537
6.421
6.508
259,466
-0.01(-0.22%)
Dec 23, 2002
6.493
6.565
6.421
6.522
327,104
+0.00(+0.00%)
Dec 20, 2002
6.421
6.522
6.284
6.522
509,923
+0.06(+0.89%)
Dec 19, 2002
6.580
6.609
6.443
6.464
557,741
-0.06(-0.99%)
Dec 18, 2002
6.551
6.594
6.486
6.529
280,533
+0.04(+0.56%)
Dec 17, 2002
6.493
6.609
6.457
6.493
266,673
-0.03(-0.44%)
Dec 16, 2002
6.443
6.529
6.443
6.522
297,443
+0.10(+1.57%)
Dec 13, 2002
6.443
6.508
6.421
6.421
240,616
-0.01(-0.22%)
Dec 12, 2002
6.464
6.529
6.436
6.436
249,209
+0.01(+0.22%)
Dec 11, 2002
6.472
6.479
6.356
6.421
187,392
-0.01(-0.22%)
Dec 10, 2002
6.443
6.486
6.400
6.436
395,436
+0.04(+0.56%)
Dec 09, 2002
6.313
6.421
6.277
6.400
280,395
+0.03(+0.45%)
Dec 06, 2002
6.385
6.414
6.291
6.371
286,216
+0.12(+1.85%)
Dec 05, 2002
6.349
6.349
6.205
6.255
154,404
-0.02(-0.34%)
Dec 04, 2002
6.262
6.457
6.183
6.277
145,533
+0.04(+0.58%)
Dec 03, 2002
6.363
6.479
6.161
6.241
260,436
-0.19(-3.03%)
Dec 02, 2002
6.291
6.436
6.169
6.436
340,826
+0.22(+3.48%)
Nov 29, 2002
6.277
6.277
6.176
6.219
81,637
-0.04(-0.69%)
Nov 27, 2002
6.147
6.262
6.133
6.262
397,792
+0.15(+2.48%)
Nov 26, 2002
6.133
6.190
6.097
6.111
352,192
+0.01(+0.24%)
Nov 25, 2002
5.873
6.097
5.837
6.097
467,233
+0.22(+3.81%)
Nov 22, 2002
5.916
5.916
5.779
5.873
156,206
-0.01(-0.12%)
Nov 21, 2002
5.866
6.082
5.822
5.880
167,849
+0.04(+0.62%)
Nov 20, 2002
5.772
5.844
5.757
5.844
157,731
+0.09(+1.50%)
Nov 19, 2002
5.844
5.873
5.707
5.757
428,701
-0.09(-1.48%)
Nov 18, 2002
5.931
5.931
5.808
5.844
210,677
-0.01(-0.25%)
Nov 15, 2002
5.830
5.902
5.772
5.858
328,075
-0.02(-0.37%)
Nov 14, 2002
5.844
5.880
5.779
5.880
301,601
+0.09(+1.62%)
Nov 13, 2002
5.808
5.808
5.772
5.786
158,285
-0.02(-0.37%)
Nov 12, 2002
5.844
5.866
5.779
5.808
121,555
+0.00(+0.00%)
Nov 11, 2002
5.866
5.866
5.772
5.808
258,218
-0.04(-0.74%)
Nov 08, 2002
5.844
5.880
5.815
5.851
90,646
+0.02(+0.37%)
Nov 07, 2002
5.894
5.902
5.808
5.830
157,176
-0.09(-1.46%)
Nov 06, 2002
5.844
5.916
5.830
5.916
262,376
+0.09(+1.49%)
Nov 05, 2002
6.010
6.017
5.815
5.830
173,254
-0.19(-3.12%)
Nov 04, 2002
5.844
6.039
5.822
6.017
363,834
+0.19(+3.22%)
Nov 01, 2002
5.808
5.858
5.772
5.830
246,576
-0.04(-0.61%)
Oct 31, 2002
5.808
5.952
5.808
5.866
203,608
+0.06(+0.99%)
Oct 30, 2002
5.916
5.916
5.628
5.808
209,846
-0.06(-1.11%)
Oct 29, 2002
5.916
5.916
5.599
5.873
393,634
-0.12(-1.93%)
Oct 28, 2002
5.981
6.097
5.952
5.988
228,003
+0.04(+0.61%)
Oct 25, 2002
5.873
6.010
5.858
5.952
181,293
+0.14(+2.36%)
Oct 24, 2002
5.700
5.916
5.678
5.815
195,708
+0.04(+0.75%)
Oct 23, 2002
5.685
5.851
5.577
5.772
188,223
+0.04(+0.63%)
Oct 22, 2002
5.822
5.822
5.606
5.736
247,269
-0.13(-2.21%)
Oct 21, 2002
5.981
5.981
5.772
5.866
185,590
-0.12(-2.05%)
Oct 18, 2002
5.830
5.988
5.772
5.988
2,966,119
+0.14(+2.47%)
Oct 17, 2002
5.628
5.844
5.628
5.844
174,917
+0.25(+4.52%)
Oct 16, 2002
5.700
5.736
5.555
5.591
224,953
-0.18(-3.12%)
Oct 15, 2002
5.635
5.844
5.628
5.772
295,225
+0.21(+3.76%)
Oct 14, 2002
5.584
5.584
5.404
5.563
133,614
-0.01(-0.26%)
Oct 11, 2002
5.447
5.591
5.433
5.577
199,866
+0.19(+3.62%)
Oct 10, 2002
5.209
5.404
5.195
5.382
427,592
+0.20(+3.90%)
Oct 09, 2002
5.418
5.476
5.123
5.180
281,642
-0.22(-4.01%)
Oct 08, 2002
5.353
5.591
5.339
5.397
349,004
+0.04(+0.67%)
Oct 07, 2002
5.721
5.729
5.231
5.361
1,625,960
-0.38(-6.66%)
Oct 04, 2002
5.880
5.916
5.700
5.743
1,087,623
-0.07(-1.24%)
Oct 03, 2002
5.880
6.060
5.808
5.815
199,589
-0.11(-1.83%)
Oct 02, 2002
5.938
6.133
5.916
5.923
267,228
-0.01(-0.24%)
Oct 01, 2002
5.844
5.938
5.664
5.938
462,104
+0.09(+1.60%)
Sep 30, 2002
5.808
5.894
5.772
5.844
356,904
+0.02(+0.37%)
Sep 27, 2002
5.902
5.945
5.772
5.822
488,855
-0.09(-1.59%)
Sep 26, 2002
5.952
5.967
5.837
5.916
643,952
-0.25(-3.98%)
Sep 25, 2002
6.205
6.234
6.118
6.161
494,122
+0.01(+0.23%)
Sep 24, 2002
6.169
6.262
6.133
6.147
421,216
+0.01(+0.24%)
Sep 23, 2002
6.133
6.349
6.075
6.133
471,114
+0.02(+0.35%)
Sep 20, 2002
6.183
6.205
5.952
6.111
684,702
-0.08(-1.28%)
Sep 19, 2002
6.349
6.486
6.140
6.190
570,770
-0.19(-2.94%)
Sep 18, 2002
6.349
6.400
6.176
6.378
713,254
+0.03(+0.45%)
Sep 17, 2002
6.674
6.782
6.313
6.349
1,256,304
-0.56(-8.14%)
Sep 16, 2002
6.991
7.020
6.854
6.912
391,139
-0.08(-1.14%)
Sep 13, 2002
6.666
6.998
6.666
6.991
519,902
+0.33(+4.98%)
Sep 12, 2002
6.739
6.818
6.638
6.659
682,900
-0.08(-1.18%)
Sep 11, 2002
6.782
6.782
6.652
6.739
128,901
-0.01(-0.11%)
Sep 10, 2002
6.804
6.926
6.645
6.746
494,122
-0.13(-1.89%)
Sep 09, 2002
6.710
6.905
6.710
6.876
396,822
+0.12(+1.82%)
Sep 06, 2002
6.710
6.789
6.710
6.753
438,958
+0.08(+1.19%)
Sep 05, 2002
6.782
6.804
6.652
6.674
254,892
-0.11(-1.60%)
Sep 04, 2002
6.493
6.818
6.457
6.782
360,646
+0.29(+4.44%)
Sep 03, 2002
6.638
6.688
6.472
6.493
376,586
-0.16(-2.39%)
Aug 30, 2002
6.623
6.782
6.565
6.652
187,392
+0.01(+0.22%)
Aug 29, 2002
6.493
6.638
6.479
6.638
223,290
+0.12(+1.77%)
Aug 28, 2002
6.464
6.551
6.443
6.522
354,271
+0.03(+0.44%)
Aug 27, 2002
6.580
6.602
6.479
6.493
185,590
-0.09(-1.32%)
Aug 26, 2002
6.537
6.580
6.385
6.580
330,985
+0.12(+1.79%)
Aug 23, 2002
6.580
6.623
6.457
6.464
186,976
-0.12(-1.75%)
Aug 22, 2002
6.529
6.580
6.493
6.580
206,658
+0.06(+0.88%)
Aug 21, 2002
6.486
6.529
6.349
6.522
497,448
+0.04(+0.56%)
Aug 20, 2002
6.493
6.602
6.421
6.486
293,978
-0.01(-0.11%)
Aug 16, 2002
6.508
6.529
6.428
6.493
356,072
-0.03(-0.44%)
Aug 15, 2002
6.493
6.565
6.443
6.522
320,313
-0.01(-0.11%)
Aug 14, 2002
6.349
6.529
6.270
6.529
688,999
+0.18(+2.84%)
Aug 13, 2002
6.313
6.493
6.277
6.349
245,467
+0.04(+0.57%)
Aug 12, 2002
6.169
6.349
6.161
6.313
4,698,666
+0.05(+0.81%)
Aug 07, 2002
6.277
6.313
6.104
6.262
364,527
-0.01(-0.23%)
Aug 06, 2002
6.277
6.421
6.205
6.277
405,000
+0.12(+1.99%)
Aug 05, 2002
6.349
6.378
5.952
6.154
654,209
-0.27(-4.16%)
Aug 02, 2002
6.457
6.493
6.371
6.421
403,891
-0.04(-0.56%)
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.