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
Quanta Services
(NY:
PWR
)
271.97
-3.97 (-1.44%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 3, 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
7.303
7.618
7.294
7.421
292,480
+0.12(+1.62%)
Jul 30, 2003
7.127
7.323
7.018
7.303
232,661
+0.15(+2.06%)
Jul 29, 2003
7.294
7.313
7.048
7.156
235,103
-0.17(-2.28%)
Jul 28, 2003
7.028
7.323
7.028
7.323
181,592
+0.29(+4.05%)
Jul 25, 2003
6.979
7.107
6.881
7.038
235,408
+0.06(+0.85%)
Jul 24, 2003
7.136
7.205
6.930
6.979
217,300
-0.14(-1.93%)
Jul 23, 2003
7.127
7.235
6.900
7.117
136,626
-0.08(-1.09%)
Jul 22, 2003
6.881
7.264
6.733
7.195
317,303
+0.30(+4.42%)
Jul 21, 2003
7.087
7.097
6.881
6.891
188,510
-0.29(-3.97%)
Jul 18, 2003
7.038
7.176
6.851
7.176
282,002
+0.14(+1.96%)
Jul 17, 2003
7.294
7.313
7.038
7.038
288,004
-0.33(-4.53%)
Jul 16, 2003
7.510
7.510
7.195
7.372
352,807
-0.12(-1.57%)
Jul 15, 2003
7.677
7.706
7.471
7.490
334,394
-0.18(-2.31%)
Jul 14, 2003
7.706
7.805
7.618
7.667
324,526
+0.06(+0.78%)
Jul 11, 2003
7.648
7.697
7.451
7.608
285,664
-0.06(-0.77%)
Jul 10, 2003
7.815
7.815
7.323
7.667
454,438
-0.15(-1.89%)
Jul 09, 2003
7.765
7.854
7.530
7.815
436,025
+0.05(+0.63%)
Jul 08, 2003
7.451
7.913
7.451
7.765
610,801
+0.31(+4.22%)
Jul 07, 2003
6.950
7.451
6.930
7.451
724,232
+0.53(+7.67%)
Jul 03, 2003
6.930
6.979
6.832
6.920
131,641
-0.07(-0.98%)
Jul 02, 2003
6.959
6.999
6.930
6.989
481,906
-0.01(-0.14%)
Jul 01, 2003
6.979
6.999
6.930
6.999
775,302
+0.02(+0.28%)
Jun 30, 2003
6.959
6.979
6.763
6.979
1,203,290
+0.01(+0.14%)
Jun 27, 2003
6.979
6.979
6.891
6.969
628,502
-0.01(-0.14%)
Jun 26, 2003
6.851
7.068
6.851
6.979
317,608
+0.10(+1.43%)
Jun 25, 2003
6.959
7.127
6.743
6.881
412,219
-0.06(-0.85%)
Jun 24, 2003
7.235
7.274
6.832
6.940
310,792
-0.29(-4.08%)
Jun 23, 2003
7.274
7.274
7.097
7.235
291,361
-0.04(-0.54%)
Jun 20, 2003
7.225
7.274
7.225
7.274
529,110
+0.18(+2.49%)
Jun 19, 2003
7.254
7.274
7.068
7.097
220,962
-0.18(-2.43%)
Jun 18, 2003
7.245
7.353
7.107
7.274
481,601
+0.07(+0.96%)
Jun 17, 2003
7.471
7.471
6.871
7.205
499,404
-0.27(-3.55%)
Jun 16, 2003
7.372
7.471
7.372
7.471
694,934
+0.16(+2.15%)
Jun 13, 2003
7.716
7.726
7.146
7.313
444,265
-0.42(-5.46%)
Jun 12, 2003
7.795
7.824
7.618
7.736
163,483
-0.08(-1.01%)
Jun 11, 2003
7.559
7.893
7.412
7.815
251,787
+0.27(+3.52%)
Jun 10, 2003
7.471
7.598
7.303
7.549
573,058
-0.01(-0.13%)
Jun 09, 2003
8.011
8.011
7.559
7.559
923,424
-0.50(-6.22%)
Jun 06, 2003
8.011
8.552
7.962
8.060
696,154
+0.00(+0.00%)
Jun 05, 2003
7.962
8.178
7.854
8.060
909,284
+0.05(+0.61%)
Jun 04, 2003
7.864
8.060
7.471
8.011
6,441,390
+1.01(+14.47%)
Jun 03, 2003
6.193
7.107
6.144
6.999
2,297,422
+0.87(+14.10%)
Jun 02, 2003
5.937
6.321
5.917
6.134
649,561
+0.23(+3.83%)
May 30, 2003
5.908
5.996
5.750
5.908
400,927
-0.01(-0.17%)
May 29, 2003
5.308
5.976
5.308
5.917
1,291,594
+0.58(+10.87%)
May 28, 2003
5.367
5.613
5.288
5.338
439,890
-0.01(-0.18%)
May 27, 2003
5.033
5.426
5.033
5.347
826,270
+0.36(+7.30%)
May 23, 2003
4.817
5.013
4.817
4.984
254,737
+0.17(+3.47%)
May 22, 2003
4.738
4.984
4.689
4.817
336,225
+0.07(+1.45%)
May 21, 2003
4.699
4.748
4.532
4.748
361,251
+0.06(+1.26%)
May 20, 2003
4.738
4.915
4.571
4.689
665,736
+0.09(+1.92%)
May 19, 2003
4.758
4.767
4.423
4.600
876,628
-0.19(-3.90%)
May 16, 2003
5.013
5.013
4.787
4.787
546,506
-0.23(-4.51%)
May 15, 2003
5.308
5.308
4.915
5.013
727,590
-0.22(-4.14%)
May 14, 2003
5.033
5.347
5.033
5.229
872,660
+0.21(+4.11%)
May 13, 2003
5.082
5.141
4.944
5.023
480,787
-0.09(-1.73%)
May 12, 2003
4.895
5.239
4.876
5.111
1,100,846
+0.22(+4.42%)
May 09, 2003
4.797
4.905
4.699
4.895
714,975
+0.08(+1.63%)
May 08, 2003
4.728
4.817
4.659
4.817
392,483
-0.01(-0.20%)
May 07, 2003
4.423
4.984
4.325
4.826
1,184,572
+0.45(+10.34%)
May 06, 2003
3.509
4.522
3.509
4.374
2,153,878
+0.93(+27.14%)
May 05, 2003
3.421
3.460
3.381
3.440
2,832,840
+0.05(+1.45%)
May 02, 2003
3.342
3.440
3.342
3.391
489,434
+0.05(+1.47%)
May 01, 2003
3.391
3.440
3.342
3.342
390,855
-0.05(-1.45%)
Apr 30, 2003
3.460
3.509
3.293
3.391
643,050
-0.10(-2.82%)
Apr 29, 2003
3.539
3.637
3.470
3.490
393,806
+0.00(+0.00%)
Apr 28, 2003
3.499
3.539
3.480
3.490
194,817
+0.03(+0.85%)
Apr 25, 2003
3.529
3.539
3.460
3.460
96,340
-0.05(-1.40%)
Apr 24, 2003
3.470
3.539
3.440
3.509
394,111
+0.03(+0.85%)
Apr 23, 2003
3.391
3.480
3.342
3.480
117,500
+0.07(+2.02%)
Apr 22, 2003
3.391
3.490
3.293
3.411
1,407,162
-0.03(-0.86%)
Apr 21, 2003
3.332
3.499
3.293
3.440
278,950
+0.10(+2.94%)
Apr 17, 2003
3.303
3.411
3.303
3.342
62,870
+0.05(+1.49%)
Apr 16, 2003
3.499
3.519
3.293
3.293
48,119
-0.17(-4.83%)
Apr 15, 2003
3.381
3.529
3.283
3.460
94,102
+0.06(+1.73%)
Apr 14, 2003
3.254
3.568
3.244
3.401
122,078
+0.15(+4.53%)
Apr 11, 2003
3.499
3.519
3.155
3.254
92,983
-0.26(-7.28%)
Apr 10, 2003
3.509
3.539
3.313
3.509
94,712
-0.01(-0.28%)
Apr 09, 2003
3.509
3.558
3.499
3.519
189,934
+0.00(+0.00%)
Apr 08, 2003
3.676
3.716
3.519
3.519
144,358
-0.17(-4.53%)
Apr 07, 2003
3.834
3.863
3.607
3.686
469,189
-0.15(-3.85%)
Apr 04, 2003
3.539
3.863
3.529
3.834
685,269
+0.34(+9.86%)
Apr 03, 2003
3.490
3.549
3.391
3.490
2,066,998
+0.04(+1.14%)
Apr 02, 2003
3.195
3.470
3.185
3.450
427,784
+0.27(+8.33%)
Apr 01, 2003
3.146
3.195
3.126
3.185
257,891
+0.04(+1.25%)
Mar 31, 2003
3.126
3.204
3.106
3.146
105,598
+0.02(+0.63%)
Mar 28, 2003
3.126
3.185
3.116
3.126
103,461
-0.02(-0.63%)
Mar 27, 2003
3.146
3.195
3.106
3.146
51,273
-0.04(-1.23%)
Mar 26, 2003
3.195
3.224
3.155
3.185
298,075
-0.01(-0.31%)
Mar 25, 2003
3.195
3.244
3.195
3.195
738,068
-0.01(-0.31%)
Mar 24, 2003
3.244
3.244
3.165
3.204
170,605
-0.04(-1.21%)
Mar 21, 2003
3.195
3.244
3.155
3.244
285,359
+0.10(+3.12%)
Mar 20, 2003
3.116
3.342
3.096
3.146
126,860
+0.02(+0.63%)
Mar 19, 2003
3.136
3.165
3.067
3.126
267,352
+0.00(+0.00%)
Mar 18, 2003
3.096
3.136
3.057
3.126
222,590
+0.04(+1.27%)
Mar 17, 2003
3.047
3.096
3.018
3.087
268,675
+0.04(+1.29%)
Mar 14, 2003
3.096
3.096
2.969
3.047
209,060
-0.08(-2.52%)
Mar 13, 2003
2.910
3.126
2.860
3.126
240,495
+0.26(+8.90%)
Mar 12, 2003
2.811
2.949
2.772
2.870
190,849
+0.02(+0.69%)
Mar 11, 2003
2.949
2.949
2.752
2.851
286,173
-0.05(-1.69%)
Mar 10, 2003
2.978
3.028
2.811
2.900
171,419
-0.10(-3.28%)
Mar 07, 2003
3.067
3.077
2.978
2.998
89,931
-0.06(-1.93%)
Mar 06, 2003
3.155
3.185
3.057
3.057
156,566
-0.12(-3.72%)
Mar 05, 2003
3.136
3.214
3.136
3.175
127,674
+0.05(+1.57%)
Mar 04, 2003
3.224
3.244
3.126
3.126
284,240
-0.13(-3.93%)
Mar 03, 2003
3.244
3.263
3.155
3.254
324,322
+0.01(+0.30%)
Feb 28, 2003
3.096
3.244
3.096
3.244
441,416
+0.17(+5.43%)
Feb 27, 2003
3.146
3.175
2.910
3.077
998,198
+0.06(+1.95%)
Feb 26, 2003
3.008
3.136
2.900
3.018
12,536,890
+0.02(+0.66%)
Feb 25, 2003
3.096
3.096
2.939
2.998
228,490
-0.10(-3.17%)
Feb 24, 2003
3.204
3.283
3.096
3.096
360,946
-0.11(-3.37%)
Feb 21, 2003
3.185
3.362
3.126
3.204
314,861
+0.01(+0.31%)
Feb 20, 2003
3.165
3.254
3.165
3.195
100,613
+0.01(+0.31%)
Feb 19, 2003
3.165
3.195
3.126
3.185
49,543
+0.00(+0.00%)
Feb 18, 2003
3.106
3.263
3.096
3.185
61,853
+0.09(+2.86%)
Feb 14, 2003
3.224
3.342
3.096
3.096
102,037
-0.18(-5.41%)
Feb 13, 2003
3.293
3.332
3.244
3.273
257,891
+0.00(+0.00%)
Feb 12, 2003
3.283
3.372
3.244
3.273
270,608
-0.03(-0.89%)
Feb 11, 2003
3.440
3.450
3.283
3.303
82,301
-0.14(-4.00%)
Feb 10, 2003
3.146
3.539
3.136
3.440
386,074
+0.30(+9.72%)
Feb 07, 2003
3.146
3.175
3.126
3.136
132,964
-0.01(-0.31%)
Feb 06, 2003
3.293
3.362
3.146
3.146
263,385
-0.17(-5.04%)
Feb 05, 2003
3.293
3.332
3.214
3.313
354,333
+0.07(+2.12%)
Feb 04, 2003
3.440
3.440
3.204
3.244
337,853
-0.28(-7.82%)
Feb 03, 2003
3.391
3.588
3.381
3.519
130,522
+0.09(+2.58%)
Jan 31, 2003
3.244
3.440
3.096
3.431
183,525
+0.19(+5.76%)
Jan 30, 2003
3.175
3.470
3.146
3.244
505,711
+0.15(+4.76%)
Jan 29, 2003
3.322
3.322
3.047
3.096
418,832
-0.23(-6.80%)
Jan 28, 2003
3.490
3.529
3.244
3.322
406,420
-0.15(-4.25%)
Jan 27, 2003
3.558
3.755
3.431
3.470
255,856
-0.18(-4.85%)
Jan 24, 2003
3.834
3.834
3.617
3.647
91,559
-0.23(-5.84%)
Jan 23, 2003
3.784
3.912
3.706
3.873
107,734
+0.09(+2.34%)
Jan 22, 2003
3.706
3.843
3.686
3.784
157,786
+0.02(+0.52%)
Jan 21, 2003
3.784
3.824
3.696
3.765
245,378
-0.02(-0.52%)
Jan 17, 2003
3.755
3.834
3.696
3.784
223,099
-0.02(-0.52%)
Jan 16, 2003
3.716
3.981
3.696
3.804
345,788
+0.07(+1.84%)
Jan 15, 2003
3.902
3.961
3.735
3.735
1,384,069
-0.19(-4.76%)
Jan 14, 2003
3.893
3.952
3.696
3.922
175,081
+0.01(+0.25%)
Jan 13, 2003
3.991
3.991
3.853
3.912
193,596
+0.00(+0.00%)
Jan 10, 2003
3.794
3.981
3.794
3.912
134,693
+0.07(+1.79%)
Jan 09, 2003
3.912
3.981
3.824
3.843
87,591
-0.01(-0.26%)
Jan 08, 2003
3.932
3.981
3.853
3.853
225,133
-0.11(-2.73%)
Jan 07, 2003
3.686
4.079
3.657
3.961
494,826
+0.26(+6.90%)
Jan 06, 2003
3.637
3.883
3.637
3.706
641,117
+0.06(+1.62%)
Jan 03, 2003
3.686
3.725
3.588
3.647
134,388
-0.04(-1.07%)
Jan 02, 2003
3.539
3.735
3.440
3.686
195,733
+0.25(+7.14%)
Dec 31, 2002
3.273
3.529
3.195
3.440
311,402
+0.15(+4.48%)
Dec 30, 2002
3.322
3.342
3.195
3.293
222,081
-0.05(-1.47%)
Dec 27, 2002
3.332
3.381
3.254
3.342
249,549
-0.02(-0.58%)
Dec 26, 2002
3.322
3.440
3.303
3.362
363,184
+0.04(+1.18%)
Dec 24, 2002
3.077
3.322
3.077
3.322
91,457
+0.17(+5.30%)
Dec 23, 2002
3.283
3.283
3.037
3.155
204,787
-0.14(-4.18%)
Dec 20, 2002
3.244
3.293
3.047
3.293
280,781
+0.14(+4.36%)
Dec 19, 2002
3.116
3.263
2.959
3.155
212,824
-0.02(-0.62%)
Dec 18, 2002
3.204
3.313
3.116
3.175
90,643
-0.10(-3.00%)
Dec 17, 2002
3.362
3.381
3.263
3.273
212,010
-0.12(-3.48%)
Dec 16, 2002
3.381
3.431
3.224
3.391
175,997
+0.02(+0.58%)
Dec 13, 2002
3.352
3.440
3.165
3.372
91,457
-0.06(-1.72%)
Dec 12, 2002
3.401
3.490
3.244
3.431
130,522
-0.04(-1.13%)
Dec 11, 2002
3.372
3.490
3.244
3.470
192,579
+0.08(+2.32%)
Dec 10, 2002
3.136
3.647
3.136
3.391
344,465
+0.27(+8.49%)
Dec 09, 2002
3.195
3.273
3.008
3.126
208,144
-0.11(-3.34%)
Dec 06, 2002
3.391
3.450
3.195
3.234
132,659
-0.21(-6.00%)
Dec 05, 2002
3.598
3.598
3.303
3.440
218,419
-0.15(-4.11%)
Dec 04, 2002
3.745
3.745
3.499
3.588
152,598
-0.16(-4.20%)
Dec 03, 2002
3.686
3.873
3.450
3.745
632,673
+0.08(+2.14%)
Dec 02, 2002
3.637
3.834
3.549
3.666
415,882
+0.05(+1.36%)
Nov 29, 2002
3.519
3.627
3.440
3.617
80,877
+0.08(+2.22%)
Nov 27, 2002
3.342
3.617
3.342
3.539
483,839
+0.22(+6.51%)
Nov 26, 2002
3.549
3.666
3.195
3.322
515,274
-0.27(-7.40%)
Nov 25, 2002
3.440
3.755
3.431
3.588
479,871
+0.14(+3.99%)
Nov 22, 2002
3.136
3.490
3.047
3.450
208,754
+0.30(+9.69%)
Nov 21, 2002
3.096
3.293
2.949
3.146
525,549
+0.06(+1.91%)
Nov 20, 2002
2.949
3.195
2.949
3.087
1,044,995
+0.18(+6.08%)
Nov 19, 2002
2.860
2.939
2.851
2.910
235,612
+0.04(+1.37%)
Nov 18, 2002
3.047
3.047
2.851
2.870
102,953
-0.12(-3.95%)
Nov 15, 2002
3.037
3.047
2.851
2.988
126,148
-0.11(-3.49%)
Nov 14, 2002
2.978
3.116
2.959
3.096
96,238
+0.15(+5.00%)
Nov 13, 2002
2.900
3.136
2.860
2.949
75,688
+0.01(+0.33%)
Nov 12, 2002
2.851
2.949
2.851
2.939
100,002
+0.09(+3.10%)
Nov 11, 2002
2.949
3.303
2.772
2.851
211,298
-0.24(-7.64%)
Nov 08, 2002
3.126
3.126
2.939
3.087
114,143
-0.04(-1.26%)
Nov 07, 2002
3.077
3.146
2.949
3.126
150,360
-0.01(-0.31%)
Nov 06, 2002
3.146
3.165
2.890
3.136
212,315
+0.01(+0.31%)
Nov 05, 2002
2.969
3.224
2.811
3.126
153,819
+0.06(+1.92%)
Nov 04, 2002
3.136
3.165
2.919
3.067
397,773
-0.05(-1.58%)
Nov 01, 2002
3.067
3.244
2.949
3.116
366,643
-0.01(-0.31%)
Oct 31, 2002
3.244
3.263
3.008
3.126
251,075
-0.14(-4.22%)
Oct 30, 2002
2.664
3.293
2.664
3.263
292,684
+0.60(+22.51%)
Oct 29, 2002
2.664
2.713
2.605
2.664
131,031
-0.03(-1.09%)
Oct 28, 2002
2.851
2.851
2.615
2.693
68,669
-0.11(-3.86%)
Oct 25, 2002
2.811
2.949
2.703
2.801
138,559
-0.10(-3.39%)
Oct 24, 2002
2.792
2.949
2.762
2.900
153,921
+0.14(+4.98%)
Oct 23, 2002
2.654
2.890
2.644
2.762
113,431
+0.06(+2.18%)
Oct 22, 2002
2.467
2.752
2.467
2.703
610,394
+0.19(+7.42%)
Oct 21, 2002
2.457
2.644
2.359
2.516
436,838
+0.06(+2.40%)
Oct 18, 2002
2.654
2.693
2.438
2.457
126,758
-0.29(-10.71%)
Oct 17, 2002
3.018
3.047
2.713
2.752
375,290
-0.22(-7.28%)
Oct 16, 2002
2.457
2.978
2.457
2.969
443,553
+0.56(+23.27%)
Oct 15, 2002
2.526
2.634
2.310
2.408
104,275
-0.04(-1.61%)
Oct 14, 2002
2.163
2.457
2.113
2.448
57,173
+0.27(+12.16%)
Oct 11, 2002
1.995
2.251
1.976
2.182
154,429
+0.24(+12.12%)
Oct 10, 2002
1.809
1.946
1.750
1.946
186,577
+0.13(+7.03%)
Oct 09, 2002
1.828
1.848
1.769
1.819
133,065
-0.03(-1.60%)
Oct 08, 2002
1.819
1.927
1.760
1.848
180,778
+0.06(+3.30%)
Oct 07, 2002
2.005
2.005
1.779
1.789
203,566
-0.20(-9.90%)
Oct 04, 2002
2.025
2.054
1.946
1.986
154,938
+0.01(+0.50%)
Oct 03, 2002
1.966
2.074
1.907
1.976
110,176
-0.03(-1.47%)
Oct 02, 2002
2.074
2.084
1.966
2.005
254,941
-0.10(-4.67%)
Oct 01, 2002
2.054
2.143
2.035
2.104
205,702
+0.06(+2.88%)
Sep 30, 2002
2.133
2.133
1.995
2.045
196,953
-0.09(-4.15%)
Sep 27, 2002
2.300
2.300
2.094
2.133
148,631
-0.23(-9.58%)
Sep 26, 2002
2.408
2.408
2.212
2.359
95,323
-0.04(-1.64%)
Sep 25, 2002
2.310
2.438
2.290
2.398
85,048
+0.10(+4.27%)
Sep 24, 2002
2.457
2.507
2.212
2.300
343,957
-0.16(-6.40%)
Sep 23, 2002
2.477
2.556
2.448
2.457
296,651
-0.05(-1.96%)
Sep 20, 2002
2.477
2.556
2.467
2.507
142,425
+0.07(+2.82%)
Sep 19, 2002
2.526
2.634
2.438
2.438
132,048
-0.17(-6.41%)
Sep 18, 2002
2.507
2.634
2.497
2.605
51,578
+0.07(+2.71%)
Sep 17, 2002
2.674
2.782
2.507
2.536
176,098
-0.14(-5.15%)
Sep 16, 2002
2.900
2.900
2.634
2.674
178,540
-0.22(-7.48%)
Sep 13, 2002
2.703
2.939
2.487
2.890
246,701
+0.17(+6.14%)
Sep 12, 2002
2.821
2.831
2.703
2.723
84,336
-0.19(-6.42%)
Sep 11, 2002
2.870
2.910
2.811
2.910
104,580
+0.06(+2.07%)
Sep 10, 2002
2.831
2.870
2.733
2.851
176,403
+0.03(+1.05%)
Sep 09, 2002
2.526
2.880
2.467
2.821
163,789
+0.29(+11.24%)
Sep 06, 2002
2.457
2.801
2.438
2.536
214,655
+0.13(+5.31%)
Sep 05, 2002
2.163
2.408
2.163
2.408
386,277
+0.25(+11.36%)
Sep 04, 2002
2.457
2.585
2.064
2.163
526,363
-0.33(-13.39%)
Sep 03, 2002
2.477
2.605
2.457
2.497
248,328
-0.11(-4.15%)
Aug 30, 2002
2.752
2.762
2.556
2.605
110,379
-0.05(-1.85%)
Aug 29, 2002
2.457
2.742
2.457
2.654
188,713
+0.18(+7.14%)
Aug 28, 2002
2.457
2.684
2.438
2.477
280,984
-0.05(-1.95%)
Aug 27, 2002
2.772
2.801
2.526
2.526
216,181
-0.29(-10.14%)
Aug 26, 2002
2.703
2.851
2.654
2.811
93,390
+0.18(+6.72%)
Aug 23, 2002
2.821
2.949
2.634
2.634
151,886
-0.18(-6.29%)
Aug 22, 2002
2.595
3.047
2.595
2.811
13,062,439
+0.31(+12.60%)
Aug 21, 2002
2.064
2.497
2.064
2.497
278,950
+0.43(+20.95%)
Aug 20, 2002
2.064
2.113
2.025
2.064
283,731
-0.17(-7.49%)
Aug 16, 2002
2.330
2.408
2.182
2.231
192,884
-0.10(-4.22%)
Aug 15, 2002
2.084
2.359
2.084
2.330
206,516
+0.29(+13.94%)
Aug 14, 2002
1.956
2.064
1.927
2.045
257,688
+0.18(+9.47%)
Aug 13, 2002
1.936
2.054
1.848
1.868
216,486
-0.13(-6.40%)
Aug 12, 2002
2.113
2.113
1.966
1.995
233,475
-0.06(-2.87%)
Aug 07, 2002
2.054
2.113
1.828
2.054
156,769
+0.06(+2.96%)
Aug 06, 2002
1.986
2.015
1.720
1.995
496,250
+0.04(+2.01%)
Aug 05, 2002
2.064
2.123
1.848
1.956
372,544
-0.11(-5.24%)
Aug 02, 2002
2.025
2.153
1.976
2.064
348,942
+0.05(+2.44%)
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.