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
NNN REIT Inc
(NY:
NNN
)
41.89
-0.14 (-0.33%)
Streaming Delayed Price
Updated: 12:51 PM EDT, Jun 10, 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 30, 2004
8.243
8.345
8.233
8.331
207,124
+0.10(+1.19%)
Jul 29, 2004
8.350
8.360
8.169
8.233
252,834
-0.09(-1.12%)
Jul 28, 2004
8.223
8.326
8.037
8.326
353,642
-0.06(-0.76%)
Jul 27, 2004
8.370
8.453
8.331
8.390
353,233
+0.11(+1.36%)
Jul 26, 2004
8.370
8.370
8.223
8.277
296,912
-0.03(-0.35%)
Jul 23, 2004
8.331
8.478
8.306
8.306
346,295
-0.02(-0.29%)
Jul 22, 2004
8.649
8.649
8.331
8.331
425,472
-0.20(-2.30%)
Jul 21, 2004
8.684
8.684
8.522
8.527
334,664
-0.12(-1.42%)
Jul 20, 2004
8.600
8.698
8.581
8.649
343,642
+0.06(+0.74%)
Jul 19, 2004
8.551
8.644
8.541
8.586
294,667
+0.03(+0.40%)
Jul 16, 2004
8.566
8.586
8.517
8.551
263,037
-0.00(-0.06%)
Jul 15, 2004
8.463
8.556
8.458
8.556
280,587
+0.13(+1.51%)
Jul 14, 2004
8.478
8.512
8.424
8.429
336,704
-0.02(-0.23%)
Jul 13, 2004
8.527
8.527
8.448
8.448
207,328
-0.08(-0.92%)
Jul 12, 2004
8.527
8.576
8.497
8.527
314,053
+0.00(+0.00%)
Jul 09, 2004
8.527
8.556
8.429
8.527
220,796
+0.07(+0.87%)
Jul 08, 2004
8.546
8.556
8.453
8.453
482,610
-0.07(-0.86%)
Jul 07, 2004
8.586
8.595
8.527
8.527
348,744
+0.01(+0.12%)
Jul 06, 2004
8.576
8.595
8.434
8.517
378,945
-0.06(-0.69%)
Jul 02, 2004
8.492
8.625
8.492
8.576
528,728
+0.15(+1.74%)
Jul 01, 2004
8.429
8.468
8.345
8.429
240,794
+0.00(+0.00%)
Jun 30, 2004
8.365
8.439
8.306
8.429
386,292
+0.06(+0.76%)
Jun 29, 2004
8.502
8.532
8.243
8.365
392,005
-0.10(-1.22%)
Jun 28, 2004
8.463
8.532
8.458
8.468
372,007
+0.05(+0.58%)
Jun 25, 2004
8.458
8.512
8.419
8.419
309,360
-0.09(-1.04%)
Jun 24, 2004
8.517
8.551
8.463
8.507
241,407
+0.04(+0.52%)
Jun 23, 2004
8.429
8.497
8.394
8.463
278,546
+0.00(+0.06%)
Jun 22, 2004
8.453
8.497
8.380
8.458
259,976
-0.01(-0.12%)
Jun 21, 2004
8.458
8.517
8.429
8.468
204,267
-0.00(-0.06%)
Jun 18, 2004
8.419
8.473
8.375
8.473
522,402
+0.08(+0.93%)
Jun 17, 2004
8.267
8.419
8.238
8.394
373,028
+0.13(+1.54%)
Jun 16, 2004
8.287
8.326
8.218
8.267
212,430
+0.02(+0.24%)
Jun 15, 2004
8.140
8.272
8.105
8.247
406,902
+0.15(+1.88%)
Jun 14, 2004
8.272
8.272
8.061
8.096
355,478
-0.17(-2.07%)
Jun 10, 2004
8.311
8.331
8.213
8.267
371,803
-0.04(-0.53%)
Jun 09, 2004
8.345
8.365
8.292
8.311
241,203
-0.02(-0.29%)
Jun 08, 2004
8.341
8.350
8.287
8.336
207,328
-0.00(-0.06%)
Jun 07, 2004
8.326
8.375
8.267
8.341
232,224
+0.07(+0.89%)
Jun 04, 2004
8.331
8.355
8.262
8.267
249,569
-0.01(-0.12%)
Jun 03, 2004
8.345
8.394
8.277
8.277
317,114
-0.11(-1.29%)
Jun 02, 2004
8.380
8.414
8.326
8.385
212,838
+0.04(+0.47%)
Jun 01, 2004
8.399
8.399
8.189
8.345
313,033
-0.02(-0.23%)
May 28, 2004
8.365
8.439
8.350
8.365
406,494
+0.01(+0.12%)
May 27, 2004
8.429
8.448
8.331
8.355
310,176
-0.04(-0.53%)
May 26, 2004
8.287
8.399
8.208
8.399
398,127
+0.11(+1.36%)
May 25, 2004
8.198
8.287
8.189
8.287
445,878
+0.02(+0.24%)
May 24, 2004
8.115
8.267
8.061
8.267
394,658
+0.15(+1.87%)
May 21, 2004
8.194
8.223
8.086
8.115
355,682
-0.05(-0.60%)
May 20, 2004
8.022
8.169
8.022
8.164
549,951
+0.12(+1.46%)
May 19, 2004
8.228
8.267
7.998
8.047
455,877
-0.13(-1.62%)
May 18, 2004
7.978
8.179
7.978
8.179
660,145
+0.19(+2.33%)
May 17, 2004
7.953
8.012
7.782
7.993
439,552
+0.02(+0.25%)
May 14, 2004
7.973
8.056
7.860
7.973
545,053
+0.08(+1.06%)
May 13, 2004
7.885
7.929
7.826
7.890
483,630
+0.00(+0.06%)
May 12, 2004
7.801
7.885
7.669
7.885
467,917
+0.09(+1.13%)
May 11, 2004
7.679
7.895
7.659
7.797
422,207
+0.21(+2.71%)
May 10, 2004
7.777
7.777
7.253
7.591
1,070,517
-0.25(-3.19%)
May 07, 2004
8.086
8.164
7.841
7.841
787,276
-0.35(-4.31%)
May 06, 2004
8.233
8.301
8.115
8.194
460,571
+0.00(+0.06%)
May 05, 2004
8.360
8.365
8.145
8.189
339,765
-0.15(-1.76%)
May 04, 2004
8.233
8.424
8.233
8.336
624,026
+0.07(+0.83%)
May 03, 2004
8.100
8.272
7.968
8.267
695,448
+0.14(+1.69%)
Apr 30, 2004
8.184
8.272
8.110
8.130
412,004
-0.12(-1.43%)
Apr 29, 2004
8.257
8.345
8.110
8.247
504,036
-0.01(-0.18%)
Apr 28, 2004
8.355
8.355
8.262
8.262
358,539
-0.25(-2.94%)
Apr 27, 2004
8.468
8.537
8.439
8.512
517,505
+0.04(+0.52%)
Apr 26, 2004
8.532
8.566
8.390
8.468
533,626
+0.06(+0.70%)
Apr 23, 2004
8.419
8.439
8.365
8.409
280,587
-0.11(-1.27%)
Apr 22, 2004
8.287
8.576
8.257
8.517
625,454
+0.15(+1.76%)
Apr 21, 2004
8.277
8.380
8.267
8.370
651,166
+0.09(+1.12%)
Apr 20, 2004
8.698
8.728
8.277
8.277
610,149
-0.42(-4.84%)
Apr 19, 2004
8.698
8.723
8.537
8.698
343,846
+0.00(+0.00%)
Apr 16, 2004
8.566
8.703
8.527
8.698
600,354
+0.21(+2.42%)
Apr 15, 2004
8.331
8.551
8.331
8.492
392,618
+0.17(+2.06%)
Apr 14, 2004
8.311
8.429
8.208
8.321
499,955
-0.06(-0.70%)
Apr 13, 2004
8.208
8.566
8.208
8.380
809,315
-0.04(-0.47%)
Apr 12, 2004
8.948
8.992
8.184
8.419
1,475,379
-0.50(-5.60%)
Apr 08, 2004
9.164
9.213
8.919
8.919
450,368
-0.29(-3.19%)
Apr 07, 2004
8.943
9.272
8.870
9.213
573,622
+0.20(+2.17%)
Apr 06, 2004
9.384
9.384
8.884
9.017
1,792,289
-0.44(-4.61%)
Apr 05, 2004
9.703
9.747
9.335
9.453
1,034,193
-0.26(-2.72%)
Apr 02, 2004
9.796
9.840
9.698
9.718
795,439
-0.06(-0.60%)
Apr 01, 2004
9.639
9.776
9.639
9.776
549,134
+0.10(+1.01%)
Mar 31, 2004
9.541
9.678
9.482
9.678
637,494
+0.14(+1.44%)
Mar 30, 2004
9.453
9.541
9.394
9.541
350,989
+0.09(+0.93%)
Mar 29, 2004
9.296
9.453
9.272
9.453
554,848
+0.20(+2.12%)
Mar 26, 2004
9.340
9.355
9.237
9.257
199,165
-0.04(-0.47%)
Mar 25, 2004
9.311
9.335
9.272
9.301
262,221
+0.01(+0.11%)
Mar 24, 2004
9.360
9.360
9.272
9.291
382,619
-0.03(-0.32%)
Mar 23, 2004
9.634
9.634
9.311
9.321
316,094
-0.04(-0.42%)
Mar 22, 2004
9.458
9.458
9.296
9.360
403,433
-0.10(-1.04%)
Mar 19, 2004
9.448
9.458
9.370
9.458
595,049
+0.01(+0.10%)
Mar 18, 2004
9.360
9.458
9.326
9.448
560,970
+0.09(+1.00%)
Mar 17, 2004
9.301
9.355
9.257
9.355
461,591
+0.10(+1.06%)
Mar 16, 2004
9.409
9.409
9.242
9.257
317,318
-0.15(-1.61%)
Mar 15, 2004
9.473
9.473
9.370
9.409
289,566
-0.03(-0.36%)
Mar 12, 2004
9.384
9.443
9.311
9.443
347,520
+0.08(+0.89%)
Mar 11, 2004
9.502
9.512
9.330
9.360
483,834
-0.17(-1.75%)
Mar 10, 2004
9.580
9.595
9.487
9.526
509,342
-0.03(-0.36%)
Mar 09, 2004
9.556
9.590
9.526
9.561
276,097
-0.04(-0.46%)
Mar 08, 2004
9.556
9.605
9.517
9.605
442,001
+0.01(+0.15%)
Mar 05, 2004
9.595
9.654
9.556
9.590
685,449
-0.04(-0.46%)
Mar 04, 2004
9.585
9.634
9.507
9.634
411,800
+0.08(+0.87%)
Mar 03, 2004
9.575
9.605
9.522
9.551
453,429
+0.01(+0.15%)
Mar 02, 2004
9.615
9.629
9.531
9.536
506,485
-0.02(-0.21%)
Mar 01, 2004
9.507
9.566
9.463
9.556
408,739
+0.07(+0.78%)
Feb 27, 2004
9.360
9.541
9.360
9.482
531,177
-0.04(-0.46%)
Feb 26, 2004
9.507
9.566
9.482
9.526
589,131
-0.01(-0.10%)
Feb 25, 2004
9.399
9.536
9.384
9.536
739,730
+0.15(+1.57%)
Feb 24, 2004
9.365
9.424
9.360
9.389
505,465
+0.02(+0.26%)
Feb 23, 2004
9.365
9.399
9.360
9.365
412,616
+0.00(+0.00%)
Feb 20, 2004
9.350
9.384
9.311
9.365
386,904
+0.02(+0.21%)
Feb 19, 2004
9.389
9.389
9.330
9.345
321,604
-0.01(-0.10%)
Feb 18, 2004
9.360
9.394
9.321
9.355
608,109
-0.01(-0.10%)
Feb 17, 2004
9.326
9.375
9.311
9.365
430,982
+0.09(+1.00%)
Feb 13, 2004
9.375
9.404
9.237
9.272
508,322
-0.07(-0.73%)
Feb 12, 2004
9.414
9.424
9.340
9.340
580,152
-0.07(-0.78%)
Feb 11, 2004
9.409
9.468
9.355
9.414
979,912
-0.02(-0.26%)
Feb 10, 2004
9.311
9.458
9.228
9.438
8,157,233
+0.16(+1.69%)
Feb 09, 2004
9.237
9.335
9.154
9.281
542,604
+0.04(+0.48%)
Feb 06, 2004
9.115
9.311
9.061
9.237
678,919
+0.12(+1.34%)
Feb 05, 2004
9.110
9.164
9.012
9.115
855,434
+0.27(+3.05%)
Feb 04, 2004
8.997
8.997
8.845
8.845
449,143
-0.18(-2.01%)
Feb 03, 2004
9.017
9.110
8.997
9.027
641,779
+0.00(+0.05%)
Feb 02, 2004
8.943
9.022
8.894
9.022
458,938
+0.05(+0.60%)
Jan 30, 2004
8.835
8.968
8.796
8.968
530,973
+0.15(+1.67%)
Jan 29, 2004
8.747
8.821
8.718
8.821
504,853
+0.05(+0.56%)
Jan 28, 2004
8.796
8.865
8.737
8.772
760,136
-0.14(-1.59%)
Jan 27, 2004
8.860
8.914
8.811
8.914
791,358
+0.08(+0.94%)
Jan 26, 2004
8.796
8.860
8.786
8.831
421,187
+0.03(+0.39%)
Jan 23, 2004
8.747
8.811
8.713
8.796
522,810
+0.03(+0.39%)
Jan 22, 2004
8.742
8.772
8.708
8.762
486,487
+0.04(+0.45%)
Jan 21, 2004
8.693
8.757
8.674
8.723
503,832
+0.02(+0.28%)
Jan 20, 2004
8.659
8.698
8.635
8.698
756,463
+0.08(+0.91%)
Jan 16, 2004
8.688
8.698
8.620
8.620
328,134
-0.06(-0.73%)
Jan 15, 2004
8.742
8.767
8.615
8.684
422,411
-0.03(-0.39%)
Jan 14, 2004
8.674
8.733
8.644
8.718
262,629
+0.07(+0.79%)
Jan 13, 2004
8.630
8.674
8.590
8.649
501,996
-0.05(-0.56%)
Jan 12, 2004
8.723
8.767
8.679
8.698
239,570
+0.00(+0.00%)
Jan 09, 2004
8.674
8.733
8.654
8.698
346,703
+0.00(+0.06%)
Jan 08, 2004
8.698
8.718
8.659
8.693
309,768
+0.02(+0.28%)
Jan 07, 2004
8.708
8.772
8.630
8.669
409,963
-0.03(-0.39%)
Jan 06, 2004
8.664
8.757
8.664
8.703
441,389
-0.02(-0.22%)
Jan 05, 2004
8.703
8.782
8.693
8.723
297,524
+0.01(+0.11%)
Jan 02, 2004
8.737
8.782
8.630
8.713
235,693
-0.01(-0.11%)
Dec 31, 2003
8.747
8.772
8.723
8.723
272,016
-0.03(-0.39%)
Dec 30, 2003
8.733
8.757
8.713
8.757
319,971
+0.06(+0.68%)
Dec 29, 2003
8.679
8.742
8.659
8.698
413,228
+0.01(+0.17%)
Dec 26, 2003
8.684
8.733
8.674
8.684
141,416
+0.00(+0.00%)
Dec 24, 2003
8.664
8.684
8.639
8.684
112,030
+0.00(+0.00%)
Dec 23, 2003
8.644
8.684
8.595
8.684
393,434
+0.06(+0.68%)
Dec 22, 2003
8.576
8.620
8.576
8.625
284,260
+0.00(+0.00%)
Dec 19, 2003
8.576
8.625
8.566
8.625
216,715
+0.05(+0.57%)
Dec 18, 2003
8.590
8.659
8.566
8.576
399,556
-0.05(-0.57%)
Dec 17, 2003
8.669
8.679
8.610
8.625
509,342
-0.04(-0.45%)
Dec 16, 2003
8.625
8.664
8.600
8.664
238,346
+0.02(+0.28%)
Dec 15, 2003
8.674
8.674
8.674
8.639
337,316
-0.03(-0.34%)
Dec 12, 2003
8.576
8.669
8.576
8.669
497,914
+0.09(+1.09%)
Dec 11, 2003
8.532
8.600
8.532
8.576
358,539
+0.03(+0.40%)
Dec 10, 2003
8.576
8.605
8.541
8.541
250,385
-0.05(-0.63%)
Dec 09, 2003
8.669
8.669
8.581
8.595
379,966
-0.08(-0.90%)
Dec 08, 2003
8.600
8.674
8.571
8.674
319,563
+0.07(+0.85%)
Dec 05, 2003
8.551
8.635
8.551
8.600
427,513
+0.00(+0.06%)
Dec 04, 2003
8.541
8.600
8.527
8.595
689,938
+0.05(+0.57%)
Dec 03, 2003
8.527
8.541
8.527
8.546
1,916,156
-0.25(-2.90%)
Dec 02, 2003
8.816
8.816
8.762
8.801
243,855
-0.02(-0.22%)
Dec 01, 2003
8.811
8.821
8.767
8.821
211,817
+0.05(+0.56%)
Nov 28, 2003
8.777
8.816
8.757
8.772
148,762
-0.02(-0.22%)
Nov 26, 2003
8.772
8.772
8.737
8.791
161,006
+0.02(+0.22%)
Nov 25, 2003
8.772
8.772
8.718
8.772
210,797
+0.00(+0.00%)
Nov 24, 2003
8.679
8.772
8.649
8.772
247,733
+0.12(+1.42%)
Nov 21, 2003
8.639
8.693
8.600
8.649
181,616
+0.07(+0.80%)
Nov 20, 2003
8.757
8.762
8.595
8.581
336,704
-0.19(-2.18%)
Nov 19, 2003
8.723
8.791
8.693
8.772
289,566
+0.10(+1.13%)
Nov 18, 2003
8.791
8.811
8.669
8.674
333,439
-0.10(-1.12%)
Nov 17, 2003
8.723
8.772
8.703
8.772
513,423
+0.10(+1.13%)
Nov 14, 2003
8.674
8.811
8.674
8.674
364,457
+0.00(+0.00%)
Nov 13, 2003
8.669
8.718
8.644
8.674
242,835
+0.01(+0.11%)
Nov 12, 2003
8.649
8.718
8.620
8.664
349,152
+0.04(+0.51%)
Nov 11, 2003
8.605
8.620
8.527
8.620
136,926
+0.01(+0.17%)
Nov 10, 2003
8.669
8.693
8.576
8.605
214,470
-0.04(-0.45%)
Nov 07, 2003
8.723
8.728
8.600
8.644
303,646
-0.08(-0.90%)
Nov 06, 2003
8.590
8.723
8.522
8.723
285,892
+0.18(+2.06%)
Nov 05, 2003
8.488
8.605
8.434
8.546
189,779
-0.06(-0.68%)
Nov 04, 2003
8.488
8.605
8.434
8.605
201,945
+0.13(+1.50%)
Nov 03, 2003
8.429
8.492
8.434
8.478
238,958
+0.05(+0.58%)
Oct 31, 2003
8.488
8.492
8.380
8.429
212,634
+0.01(+0.12%)
Oct 30, 2003
8.439
8.502
8.414
8.419
150,394
-0.09(-1.09%)
Oct 29, 2003
8.439
8.512
8.409
8.512
304,870
-0.11(-1.31%)
Oct 28, 2003
8.600
8.625
8.468
8.625
414,861
+0.05(+0.63%)
Oct 27, 2003
8.615
8.644
8.492
8.571
243,651
+0.13(+1.51%)
Oct 24, 2003
8.561
8.561
8.414
8.443
248,549
-0.12(-1.37%)
Oct 23, 2003
8.546
8.561
8.458
8.561
235,693
+0.05(+0.63%)
Oct 22, 2003
8.644
8.649
8.507
8.507
271,812
-0.14(-1.59%)
Oct 21, 2003
8.649
8.684
8.605
8.644
579,132
+0.00(+0.06%)
Oct 20, 2003
8.625
8.688
8.620
8.639
204,675
+0.03(+0.40%)
Oct 17, 2003
8.723
8.728
8.581
8.605
255,895
-0.08(-0.96%)
Oct 16, 2003
8.733
8.752
8.679
8.688
270,180
-0.04(-0.51%)
Oct 15, 2003
8.752
8.767
8.688
8.733
508,934
-0.01(-0.11%)
Oct 14, 2003
8.698
8.747
8.664
8.742
368,742
+0.05(+0.56%)
Oct 13, 2003
8.600
8.703
8.576
8.693
179,371
+0.09(+1.08%)
Oct 10, 2003
8.630
8.674
8.546
8.600
197,533
-0.01(-0.11%)
Oct 09, 2003
8.576
8.708
8.537
8.610
341,602
+0.04(+0.51%)
Oct 08, 2003
8.649
8.698
8.532
8.566
216,919
-0.11(-1.24%)
Oct 07, 2003
8.703
8.703
8.649
8.674
260,385
-0.03(-0.34%)
Oct 06, 2003
8.659
8.713
8.605
8.703
368,334
+0.03(+0.34%)
Oct 03, 2003
8.649
8.674
8.551
8.674
288,953
+0.05(+0.57%)
Oct 02, 2003
8.561
8.635
8.541
8.625
470,774
+0.10(+1.15%)
Oct 01, 2003
8.360
8.527
8.360
8.527
318,543
+0.18(+2.17%)
Sep 30, 2003
8.213
8.345
8.184
8.345
338,745
+0.11(+1.37%)
Sep 29, 2003
8.203
8.267
8.189
8.233
300,381
+0.03(+0.36%)
Sep 26, 2003
8.311
8.311
8.203
8.203
259,568
-0.08(-1.01%)
Sep 25, 2003
8.331
8.331
8.257
8.287
277,322
-0.04(-0.53%)
Sep 24, 2003
8.370
8.394
8.326
8.331
243,447
-0.08(-0.93%)
Sep 23, 2003
8.375
8.424
8.360
8.409
282,219
+0.03(+0.41%)
Sep 22, 2003
8.316
8.375
8.292
8.375
286,301
+0.04(+0.47%)
Sep 19, 2003
8.292
8.326
8.292
8.336
313,237
+0.00(+0.06%)
Sep 18, 2003
8.326
8.331
8.296
8.331
240,590
+0.00(+0.00%)
Sep 17, 2003
8.336
8.350
8.306
8.331
170,188
-0.03(-0.35%)
Sep 16, 2003
8.321
8.360
8.316
8.360
196,105
+0.05(+0.65%)
Sep 15, 2003
8.331
8.375
8.262
8.306
208,348
-0.04(-0.53%)
Sep 12, 2003
8.336
8.365
8.252
8.350
266,302
+0.02(+0.24%)
Sep 11, 2003
8.287
8.375
8.267
8.331
345,275
+0.05(+0.59%)
Sep 10, 2003
8.365
8.365
8.282
8.282
332,419
-0.12(-1.46%)
Sep 09, 2003
8.439
8.463
8.331
8.404
303,646
-0.07(-0.81%)
Sep 08, 2003
8.497
8.566
8.439
8.473
296,708
+0.00(+0.06%)
Sep 05, 2003
8.463
8.522
8.404
8.468
265,078
+0.01(+0.17%)
Sep 04, 2003
8.439
8.458
8.385
8.453
299,565
+0.09(+1.11%)
Sep 03, 2003
8.404
8.453
8.331
8.360
709,120
-0.02(-0.23%)
Sep 02, 2003
8.247
8.424
8.238
8.380
390,985
+0.13(+1.60%)
Aug 29, 2003
8.326
8.331
8.243
8.247
513,015
-0.07(-0.88%)
Aug 28, 2003
8.306
8.399
8.287
8.321
397,515
+0.05(+0.65%)
Aug 27, 2003
8.208
8.321
8.174
8.267
231,612
+0.11(+1.32%)
Aug 26, 2003
8.076
8.179
7.968
8.159
514,444
+0.10(+1.22%)
Aug 25, 2003
8.238
8.243
8.042
8.061
448,123
-0.15(-1.79%)
Aug 22, 2003
8.311
8.316
8.086
8.208
242,427
-0.05(-0.65%)
Aug 21, 2003
8.331
8.341
8.257
8.262
213,654
-0.04(-0.47%)
Aug 20, 2003
8.331
8.370
8.272
8.301
175,494
-0.02(-0.29%)
Aug 19, 2003
8.292
8.326
8.218
8.326
273,649
+0.07(+0.89%)
Aug 18, 2003
8.179
8.321
8.179
8.252
398,127
+0.11(+1.38%)
Aug 15, 2003
8.301
8.306
8.130
8.140
221,408
-0.07(-0.90%)
Aug 14, 2003
8.135
8.213
8.066
8.213
189,166
+0.07(+0.84%)
Aug 13, 2003
8.198
8.223
8.091
8.145
260,180
-0.09(-1.07%)
Aug 12, 2003
8.306
8.326
8.213
8.233
208,144
+0.00(+0.00%)
Aug 11, 2003
8.208
8.321
8.140
8.233
276,710
+0.00(+0.00%)
Aug 08, 2003
8.365
8.370
8.233
8.233
305,483
-0.14(-1.64%)
Aug 07, 2003
8.257
8.375
8.194
8.370
489,140
+0.20(+2.40%)
Aug 06, 2003
8.159
8.238
8.061
8.174
375,884
+0.00(+0.06%)
Aug 05, 2003
8.272
8.277
7.841
8.169
1,179,486
-0.10(-1.24%)
Aug 04, 2003
8.522
8.522
8.218
8.272
802,173
-0.25(-2.93%)
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.