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
Realty Income Corp
(NY:
O
)
52.31
-0.40 (-0.75%)
Streaming Delayed Price
Updated: 1:09 PM EDT, Jun 11, 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
5.028
5.028
4.882
4.896
734,529
-0.14(-2.82%)
Jul 30, 2003
4.952
5.038
4.939
5.038
287,899
+0.05(+1.07%)
Jul 29, 2003
4.964
4.986
4.945
4.985
273,322
+0.04(+0.85%)
Jul 28, 2003
5.007
5.013
4.939
4.943
430,837
-0.06(-1.11%)
Jul 25, 2003
5.011
5.011
4.976
4.998
237,689
-0.01(-0.15%)
Jul 24, 2003
4.980
5.007
4.964
5.006
241,333
+0.06(+1.15%)
Jul 23, 2003
5.007
5.007
4.948
4.949
243,763
-0.03(-0.69%)
Jul 22, 2003
4.961
4.985
4.952
4.984
282,230
+0.05(+1.08%)
Jul 21, 2003
4.939
4.969
4.906
4.931
218,253
+0.00(+0.08%)
Jul 18, 2003
4.917
4.994
4.917
4.927
251,861
+0.00(+0.10%)
Jul 17, 2003
4.982
5.002
4.916
4.922
316,244
-0.05(-1.09%)
Jul 16, 2003
5.016
5.023
4.970
4.976
423,953
-0.03(-0.54%)
Jul 15, 2003
5.032
5.034
4.991
5.003
288,304
-0.03(-0.56%)
Jul 14, 2003
5.005
5.032
4.994
5.032
375,768
+0.07(+1.32%)
Jul 11, 2003
4.934
4.975
4.929
4.966
394,799
+0.05(+1.11%)
Jul 10, 2003
4.964
4.964
4.897
4.912
495,625
-0.06(-1.29%)
Jul 09, 2003
5.016
5.016
4.918
4.976
466,470
-0.05(-1.06%)
Jul 08, 2003
4.939
5.029
4.939
5.029
423,144
+0.06(+1.29%)
Jul 07, 2003
4.915
4.994
4.892
4.965
1,098,149
+0.03(+0.58%)
Jul 03, 2003
4.912
4.937
4.877
4.937
277,776
+0.02(+0.33%)
Jul 02, 2003
4.756
4.921
4.756
4.921
849,932
+0.15(+3.08%)
Jul 01, 2003
4.708
4.797
4.708
4.774
610,623
+0.07(+1.52%)
Jun 30, 2003
4.797
4.807
4.681
4.702
2,267,970
-0.08(-1.73%)
Jun 27, 2003
4.790
4.814
4.753
4.785
522,754
-0.03(-0.64%)
Jun 26, 2003
4.655
4.816
4.645
4.816
708,209
+0.13(+2.85%)
Jun 25, 2003
4.692
4.734
4.647
4.682
561,627
+0.05(+1.09%)
Jun 24, 2003
4.602
4.640
4.590
4.632
677,030
+0.03(+0.67%)
Jun 23, 2003
4.682
4.682
4.586
4.601
623,175
-0.05(-1.09%)
Jun 20, 2003
4.691
4.702
4.650
4.652
485,906
-0.02(-0.50%)
Jun 19, 2003
4.722
4.770
4.675
4.675
597,665
-0.02(-0.53%)
Jun 18, 2003
4.744
4.750
4.664
4.700
366,454
-0.03(-0.65%)
Jun 17, 2003
4.831
4.831
4.729
4.731
385,891
-0.07(-1.44%)
Jun 16, 2003
4.724
4.816
4.724
4.800
480,238
+0.09(+1.99%)
Jun 13, 2003
4.808
4.813
4.698
4.706
399,253
-0.08(-1.63%)
Jun 12, 2003
4.865
4.865
4.784
4.784
431,242
-0.06(-1.17%)
Jun 11, 2003
4.847
4.847
4.781
4.840
560,007
-0.01(-0.13%)
Jun 10, 2003
4.769
4.847
4.769
4.847
675,005
+0.10(+2.11%)
Jun 09, 2003
4.800
4.800
4.747
4.747
404,112
-0.06(-1.23%)
Jun 06, 2003
4.773
4.813
4.769
4.806
529,233
+0.04(+0.91%)
Jun 05, 2003
4.791
4.801
4.731
4.763
537,737
-0.07(-1.36%)
Jun 04, 2003
4.755
4.831
4.755
4.828
483,072
+0.08(+1.72%)
Jun 03, 2003
4.692
4.747
4.689
4.747
411,806
+0.05(+1.16%)
Jun 02, 2003
4.668
4.717
4.666
4.692
500,079
+0.04(+0.93%)
May 30, 2003
4.628
4.727
4.628
4.649
867,748
+0.03(+0.75%)
May 29, 2003
4.712
4.742
4.589
4.614
685,128
-0.14(-2.94%)
May 28, 2003
4.794
4.810
4.724
4.754
549,479
-0.01(-0.23%)
May 27, 2003
4.732
4.785
4.718
4.765
557,173
+0.03(+0.70%)
May 23, 2003
4.703
4.763
4.666
4.732
447,439
+0.03(+0.58%)
May 22, 2003
4.698
4.721
4.673
4.705
566,486
+0.00(+0.03%)
May 21, 2003
4.654
4.705
4.633
4.703
567,296
+0.05(+1.17%)
May 20, 2003
4.612
4.673
4.612
4.649
542,191
+0.03(+0.72%)
May 19, 2003
4.655
4.687
4.612
4.616
655,569
-0.02(-0.37%)
May 16, 2003
4.618
4.642
4.580
4.633
483,072
+0.00(+0.05%)
May 15, 2003
4.612
4.631
4.586
4.631
413,830
+0.04(+0.89%)
May 14, 2003
4.608
4.613
4.575
4.590
533,687
+0.00(+0.08%)
May 13, 2003
4.535
4.596
4.524
4.586
398,038
+0.02(+0.43%)
May 12, 2003
4.584
4.598
4.547
4.566
423,548
-0.00(-0.05%)
May 09, 2003
4.559
4.582
4.545
4.569
349,853
+0.02(+0.54%)
May 08, 2003
4.477
4.547
4.477
4.544
332,036
+0.04(+0.82%)
May 07, 2003
4.476
4.511
4.455
4.507
428,812
+0.02(+0.39%)
May 06, 2003
4.476
4.526
4.455
4.490
679,459
-0.00(-0.05%)
May 05, 2003
4.506
4.506
4.414
4.492
1,320,047
+0.00(+0.00%)
May 02, 2003
4.507
4.561
4.464
4.492
901,357
-0.07(-1.62%)
May 01, 2003
4.668
4.705
4.554
4.566
653,544
-0.08(-1.65%)
Apr 30, 2003
4.653
4.677
4.640
4.643
311,385
-0.00(-0.11%)
Apr 29, 2003
4.698
4.731
4.648
4.648
330,821
-0.06(-1.34%)
Apr 28, 2003
4.655
4.711
4.643
4.711
383,866
+0.05(+1.14%)
Apr 25, 2003
4.674
4.690
4.643
4.658
381,841
+0.00(+0.08%)
Apr 24, 2003
4.717
4.749
4.654
4.654
366,049
-0.09(-1.98%)
Apr 23, 2003
4.785
4.785
4.732
4.748
361,190
-0.02(-0.36%)
Apr 22, 2003
4.692
4.771
4.687
4.765
414,235
+0.08(+1.69%)
Apr 21, 2003
4.692
4.702
4.655
4.686
334,870
+0.00(+0.11%)
Apr 17, 2003
4.643
4.687
4.628
4.681
346,208
+0.04(+0.82%)
Apr 16, 2003
4.618
4.644
4.613
4.643
356,736
+0.02(+0.53%)
Apr 15, 2003
4.631
4.631
4.593
4.618
302,882
-0.01(-0.27%)
Apr 14, 2003
4.569
4.638
4.569
4.631
381,436
+0.10(+2.18%)
Apr 11, 2003
4.575
4.592
4.532
4.532
242,143
-0.02(-0.54%)
Apr 10, 2003
4.544
4.581
4.539
4.556
264,009
-0.02(-0.40%)
Apr 09, 2003
4.532
4.593
4.511
4.575
406,947
+0.02(+0.54%)
Apr 08, 2003
4.563
4.569
4.530
4.550
400,873
-0.01(-0.27%)
Apr 07, 2003
4.501
4.569
4.501
4.563
341,349
+0.09(+2.07%)
Apr 04, 2003
4.532
4.556
4.470
4.470
241,333
-0.07(-1.50%)
Apr 03, 2003
4.563
4.565
4.508
4.538
276,966
-0.01(-0.27%)
Apr 02, 2003
4.532
4.558
4.514
4.550
317,054
+0.02(+0.35%)
Apr 01, 2003
4.427
4.534
4.398
4.534
312,195
+0.12(+2.71%)
Mar 31, 2003
4.359
4.443
4.359
4.414
581,063
-0.00(-0.03%)
Mar 28, 2003
4.439
4.496
4.416
4.416
262,389
-0.06(-1.35%)
Mar 27, 2003
4.489
4.517
4.447
4.476
306,526
-0.03(-0.68%)
Mar 26, 2003
4.523
4.532
4.471
4.507
361,190
-0.02(-0.35%)
Mar 25, 2003
4.451
4.523
4.444
4.523
367,264
+0.06(+1.33%)
Mar 24, 2003
4.563
4.563
4.390
4.464
419,094
-0.09(-2.03%)
Mar 21, 2003
4.495
4.556
4.491
4.556
489,956
+0.06(+1.29%)
Mar 20, 2003
4.433
4.498
4.364
4.498
280,611
+0.05(+1.19%)
Mar 19, 2003
4.408
4.445
4.390
4.445
332,846
+0.02(+0.56%)
Mar 18, 2003
4.402
4.427
4.359
4.421
287,494
+0.04(+0.90%)
Mar 17, 2003
4.303
4.381
4.291
4.381
347,828
+0.09(+2.10%)
Mar 14, 2003
4.324
4.324
4.270
4.291
311,790
+0.00(+0.09%)
Mar 13, 2003
4.235
4.287
4.211
4.287
272,917
+0.07(+1.61%)
Mar 12, 2003
4.198
4.219
4.170
4.219
236,069
+0.03(+0.77%)
Mar 11, 2003
4.180
4.223
4.170
4.187
354,307
+0.02(+0.53%)
Mar 10, 2003
4.266
4.266
4.164
4.165
503,723
-0.10(-2.40%)
Mar 07, 2003
4.229
4.309
4.229
4.267
424,763
+0.02(+0.46%)
Mar 06, 2003
4.337
4.337
4.235
4.248
253,481
-0.08(-1.85%)
Mar 05, 2003
4.285
4.332
4.279
4.328
247,812
+0.04(+1.01%)
Mar 04, 2003
4.297
4.328
4.271
4.285
330,011
-0.02(-0.43%)
Mar 03, 2003
4.297
4.311
4.265
4.303
266,034
+0.02(+0.55%)
Feb 28, 2003
4.266
4.319
4.266
4.280
323,128
-0.00(-0.12%)
Feb 27, 2003
4.254
4.314
4.248
4.285
490,766
-0.00(-0.03%)
Feb 26, 2003
4.272
4.293
4.261
4.286
230,400
+0.00(+0.03%)
Feb 25, 2003
4.229
4.286
4.177
4.285
434,076
+0.07(+1.70%)
Feb 24, 2003
4.266
4.266
4.200
4.213
304,906
-0.06(-1.50%)
Feb 21, 2003
4.254
4.290
4.205
4.277
304,501
+0.05(+1.29%)
Feb 20, 2003
4.235
4.239
4.193
4.223
129,575
+0.01(+0.21%)
Feb 19, 2003
4.248
4.248
4.174
4.214
269,678
+0.00(+0.03%)
Feb 18, 2003
4.167
4.217
4.156
4.213
370,099
+0.06(+1.46%)
Feb 14, 2003
4.198
4.198
4.118
4.153
479,428
-0.02(-0.50%)
Feb 13, 2003
4.100
4.174
4.100
4.174
333,656
+0.06(+1.47%)
Feb 12, 2003
4.137
4.167
4.113
4.113
274,132
-0.01(-0.30%)
Feb 11, 2003
4.205
4.205
4.102
4.125
301,262
-0.06(-1.39%)
Feb 10, 2003
4.082
4.184
4.082
4.184
317,864
+0.07(+1.71%)
Feb 07, 2003
4.139
4.167
4.113
4.113
355,926
-0.07(-1.57%)
Feb 06, 2003
4.150
4.193
4.135
4.179
288,304
+0.02(+0.39%)
Feb 05, 2003
4.143
4.197
4.143
4.163
280,611
-0.02(-0.50%)
Feb 04, 2003
4.137
4.184
4.111
4.184
254,291
+0.04(+1.07%)
Feb 03, 2003
4.167
4.181
4.137
4.139
360,785
-0.04(-1.06%)
Jan 31, 2003
4.090
4.184
4.090
4.184
353,092
+0.07(+1.68%)
Jan 30, 2003
4.140
4.154
4.113
4.114
300,857
-0.03(-0.63%)
Jan 29, 2003
4.118
4.140
4.075
4.140
327,987
+0.03(+0.72%)
Jan 28, 2003
4.079
4.111
4.059
4.111
391,560
+0.03(+0.70%)
Jan 27, 2003
4.108
4.111
4.076
4.082
396,014
-0.01(-0.18%)
Jan 24, 2003
4.143
4.143
4.082
4.090
271,703
-0.04(-0.96%)
Jan 23, 2003
4.112
4.142
4.106
4.129
283,850
+0.02(+0.48%)
Jan 22, 2003
4.088
4.138
4.088
4.109
666,097
+0.01(+0.30%)
Jan 21, 2003
4.093
4.118
4.087
4.097
499,674
+0.01(+0.18%)
Jan 17, 2003
4.146
4.149
4.080
4.090
396,824
-0.03(-0.63%)
Jan 16, 2003
4.121
4.167
4.088
4.116
521,135
+0.00(+0.06%)
Jan 15, 2003
4.146
4.176
4.082
4.113
826,446
-0.04(-0.95%)
Jan 14, 2003
4.130
4.161
4.124
4.153
404,517
+0.03(+0.84%)
Jan 13, 2003
4.161
4.180
4.118
4.118
510,607
-0.04(-1.01%)
Jan 10, 2003
4.228
4.228
4.143
4.160
470,519
-0.06(-1.52%)
Jan 09, 2003
4.227
4.229
4.196
4.224
598,475
+0.01(+0.29%)
Jan 08, 2003
4.254
4.263
4.212
4.212
338,920
-0.04(-0.99%)
Jan 07, 2003
4.347
4.347
4.248
4.254
905,001
-0.11(-2.63%)
Jan 06, 2003
4.371
4.397
4.361
4.369
494,410
-0.03(-0.62%)
Jan 03, 2003
4.353
4.413
4.338
4.396
179,380
+0.04(+0.91%)
Jan 02, 2003
4.322
4.374
4.322
4.356
274,537
+0.03(+0.80%)
Dec 31, 2002
4.377
4.397
4.322
4.322
651,925
-0.06(-1.38%)
Dec 30, 2002
4.396
4.408
4.360
4.382
331,631
-0.04(-1.00%)
Dec 27, 2002
4.413
4.454
4.409
4.427
221,087
+0.00(+0.03%)
Dec 26, 2002
4.448
4.464
4.421
4.426
294,783
-0.02(-0.36%)
Dec 24, 2002
4.437
4.453
4.427
4.442
108,924
+0.01(+0.14%)
Dec 23, 2002
4.369
4.445
4.347
4.435
356,736
+0.07(+1.53%)
Dec 20, 2002
4.353
4.393
4.353
4.369
394,394
+0.02(+0.54%)
Dec 19, 2002
4.365
4.408
4.334
4.345
372,933
-0.04(-0.87%)
Dec 18, 2002
4.427
4.427
4.384
4.384
176,141
-0.04(-0.81%)
Dec 17, 2002
4.408
4.424
4.397
4.419
229,591
-0.00(-0.03%)
Dec 16, 2002
4.384
4.433
4.371
4.421
331,631
+0.02(+0.56%)
Dec 13, 2002
4.445
4.445
4.396
4.396
256,315
-0.05(-1.03%)
Dec 12, 2002
4.439
4.443
4.414
4.442
196,792
+0.01(+0.19%)
Dec 11, 2002
4.408
4.443
4.395
4.433
250,242
+0.05(+1.13%)
Dec 10, 2002
4.384
4.414
4.365
4.384
255,101
-0.01(-0.28%)
Dec 09, 2002
4.340
4.406
4.340
4.396
347,423
+0.06(+1.48%)
Dec 06, 2002
4.340
4.382
4.321
4.332
174,521
-0.01(-0.14%)
Dec 05, 2002
4.347
4.367
4.322
4.338
211,774
+0.00(+0.00%)
Dec 04, 2002
4.322
4.359
4.312
4.338
320,293
+0.02(+0.52%)
Dec 03, 2002
4.347
4.374
4.316
4.316
238,094
-0.06(-1.41%)
Dec 02, 2002
4.328
4.377
4.317
4.377
233,640
+0.06(+1.43%)
Nov 29, 2002
4.340
4.354
4.303
4.316
100,420
-0.01(-0.29%)
Nov 27, 2002
4.279
4.337
4.279
4.328
250,242
+0.01(+0.34%)
Nov 26, 2002
4.359
4.359
4.301
4.313
269,678
-0.03(-0.77%)
Nov 25, 2002
4.340
4.364
4.303
4.347
265,629
+0.01(+0.14%)
Nov 22, 2002
4.297
4.347
4.279
4.340
327,177
+0.05(+1.09%)
Nov 21, 2002
4.297
4.303
4.266
4.293
350,662
-0.00(-0.06%)
Nov 20, 2002
4.291
4.301
4.270
4.296
295,593
+0.01(+0.26%)
Nov 19, 2002
4.266
4.293
4.266
4.285
200,031
+0.00(+0.12%)
Nov 18, 2002
4.334
4.334
4.260
4.280
348,233
-0.02(-0.57%)
Nov 15, 2002
4.316
4.324
4.303
4.305
260,770
-0.00(-0.11%)
Nov 14, 2002
4.260
4.322
4.243
4.309
274,942
+0.08(+1.90%)
Nov 13, 2002
4.254
4.291
4.229
4.229
296,808
-0.00(-0.12%)
Nov 12, 2002
4.167
4.240
4.167
4.234
231,615
+0.08(+1.90%)
Nov 11, 2002
4.242
4.242
4.155
4.155
140,913
-0.07(-1.69%)
Nov 08, 2002
4.180
4.229
4.153
4.227
248,622
+0.05(+1.12%)
Nov 07, 2002
4.211
4.229
4.169
4.180
229,186
-0.03(-0.73%)
Nov 06, 2002
4.184
4.216
4.176
4.211
238,904
+0.03(+0.80%)
Nov 05, 2002
4.176
4.187
4.137
4.177
208,535
+0.00(+0.00%)
Nov 04, 2002
4.242
4.248
4.174
4.177
451,893
-0.01(-0.35%)
Nov 01, 2002
4.149
4.192
4.097
4.192
371,718
+0.06(+1.49%)
Oct 31, 2002
4.069
4.196
4.069
4.130
485,906
+0.06(+1.58%)
Oct 30, 2002
4.081
4.093
4.025
4.066
630,869
-0.05(-1.26%)
Oct 29, 2002
4.075
4.124
4.022
4.118
326,772
+0.03(+0.76%)
Oct 28, 2002
4.143
4.150
4.076
4.087
284,255
-0.04(-1.05%)
Oct 25, 2002
4.060
4.130
4.039
4.130
296,403
+0.07(+1.73%)
Oct 24, 2002
4.013
4.079
4.013
4.060
261,175
+0.02(+0.43%)
Oct 23, 2002
4.032
4.055
3.974
4.043
266,439
+0.01(+0.28%)
Oct 22, 2002
4.076
4.083
4.019
4.032
229,591
-0.04(-1.06%)
Oct 21, 2002
4.118
4.118
4.042
4.075
202,866
-0.04(-1.05%)
Oct 18, 2002
4.075
4.118
4.049
4.118
271,298
+0.07(+1.68%)
Oct 17, 2002
3.988
4.069
3.988
4.050
218,658
+0.09(+2.18%)
Oct 16, 2002
4.050
4.069
3.948
3.964
263,604
-0.06(-1.53%)
Oct 15, 2002
3.933
4.025
3.921
4.025
491,980
+0.12(+2.97%)
Oct 14, 2002
3.956
3.964
3.897
3.909
324,747
-0.06(-1.49%)
Oct 11, 2002
3.939
4.001
3.939
3.969
411,401
+0.05(+1.23%)
Oct 10, 2002
3.859
3.921
3.779
3.921
813,489
+0.02(+0.47%)
Oct 09, 2002
4.050
4.056
3.902
3.902
583,898
-0.14(-3.39%)
Oct 08, 2002
4.038
4.050
3.964
4.039
343,779
-0.01(-0.18%)
Oct 07, 2002
4.093
4.109
4.027
4.046
370,504
-0.06(-1.56%)
Oct 04, 2002
4.192
4.195
4.109
4.111
257,125
-0.07(-1.65%)
Oct 03, 2002
4.198
4.206
4.170
4.180
201,651
-0.01(-0.27%)
Oct 02, 2002
4.223
4.238
4.188
4.191
237,284
-0.04(-0.96%)
Oct 01, 2002
4.229
4.238
4.175
4.232
262,389
+0.01(+0.35%)
Sep 30, 2002
4.223
4.243
4.193
4.217
282,230
-0.01(-0.15%)
Sep 27, 2002
4.316
4.321
4.223
4.223
377,387
-0.12(-2.84%)
Sep 26, 2002
4.229
4.347
4.229
4.347
3,522,825
+0.12(+2.95%)
Sep 25, 2002
4.200
4.239
4.198
4.222
358,761
+0.02(+0.38%)
Sep 24, 2002
4.182
4.217
4.181
4.206
586,732
+0.02(+0.41%)
Sep 23, 2002
4.229
4.229
4.163
4.188
330,011
-0.06(-1.40%)
Sep 20, 2002
4.180
4.248
4.149
4.248
710,234
+0.11(+2.66%)
Sep 19, 2002
4.172
4.195
4.138
4.138
223,112
-0.05(-1.12%)
Sep 18, 2002
4.180
4.200
4.149
4.185
232,830
+0.02(+0.56%)
Sep 17, 2002
4.205
4.211
4.160
4.161
278,586
-0.03(-0.82%)
Sep 16, 2002
4.205
4.205
4.163
4.196
164,803
-0.01(-0.21%)
Sep 13, 2002
4.167
4.205
4.137
4.205
204,890
+0.06(+1.37%)
Sep 12, 2002
4.174
4.181
4.121
4.148
205,700
-0.01(-0.18%)
Sep 11, 2002
4.155
4.169
4.135
4.155
216,228
+0.01(+0.15%)
Sep 10, 2002
4.161
4.161
4.127
4.149
202,056
+0.00(+0.03%)
Sep 09, 2002
4.161
4.180
4.139
4.148
342,969
-0.03(-0.77%)
Sep 06, 2002
4.149
4.180
4.137
4.180
210,154
+0.06(+1.50%)
Sep 05, 2002
4.180
4.185
4.106
4.118
221,897
-0.05(-1.30%)
Sep 04, 2002
4.087
4.174
4.087
4.172
311,385
+0.05(+1.17%)
Sep 03, 2002
4.174
4.174
4.122
4.124
372,123
-0.05(-1.18%)
Aug 30, 2002
4.198
4.213
4.174
4.174
316,649
-0.02(-0.59%)
Aug 29, 2002
4.186
4.223
4.154
4.198
410,591
-0.02(-0.58%)
Aug 28, 2002
4.149
4.229
4.149
4.223
419,499
+0.08(+1.94%)
Aug 27, 2002
4.223
4.226
4.143
4.143
393,179
-0.06(-1.32%)
Aug 26, 2002
4.128
4.198
4.118
4.198
1,903,135
+0.07(+1.77%)
Aug 23, 2002
4.149
4.156
4.114
4.125
207,725
-0.01(-0.27%)
Aug 22, 2002
4.149
4.165
4.076
4.137
357,141
-0.02(-0.45%)
Aug 21, 2002
4.124
4.161
4.087
4.155
271,703
+0.06(+1.36%)
Aug 20, 2002
4.118
4.123
4.087
4.100
259,150
-0.06(-1.48%)
Aug 16, 2002
4.128
4.161
4.124
4.161
281,016
+0.04(+1.05%)
Aug 15, 2002
4.128
4.137
4.083
4.118
300,047
+0.00(+0.00%)
Aug 14, 2002
4.050
4.118
4.019
4.118
262,389
+0.09(+2.21%)
Aug 13, 2002
4.106
4.135
4.025
4.029
303,691
-0.08(-1.86%)
Aug 12, 2002
4.119
4.132
4.070
4.106
311,385
-0.04(-1.04%)
Aug 07, 2002
4.063
4.149
4.048
4.149
403,302
+0.09(+2.13%)
Aug 06, 2002
3.995
4.063
3.987
4.063
391,964
+0.09(+2.17%)
Aug 05, 2002
4.013
4.022
3.937
3.976
407,756
-0.06(-1.38%)
Aug 02, 2002
4.155
4.155
4.013
4.032
392,774
-0.11(-2.68%)
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.