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
Cto Realty Growth Inc
(NY:
CTO
)
17.85
+0.09 (+0.51%)
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
5.244
5.267
5.192
5.219
26,695
-0.00(-0.08%)
Jul 30, 2003
5.274
5.274
5.200
5.223
25,742
-0.03(-0.56%)
Jul 29, 2003
5.167
5.253
5.144
5.253
54,821
+0.06(+1.17%)
Jul 28, 2003
5.160
5.192
5.160
5.192
15,731
+0.05(+1.02%)
Jul 25, 2003
5.085
5.181
5.085
5.139
14,778
+0.08(+1.58%)
Jul 24, 2003
5.076
5.158
5.060
5.060
18,591
+0.00(+0.00%)
Jul 23, 2003
5.014
5.070
4.993
5.060
44,334
+0.05(+1.05%)
Jul 22, 2003
5.139
5.181
4.940
5.007
81,517
-0.10(-2.05%)
Jul 21, 2003
5.198
5.198
5.112
5.112
23,358
-0.11(-2.13%)
Jul 18, 2003
5.246
5.246
5.202
5.223
100,586
-0.02(-0.44%)
Jul 17, 2003
5.295
5.295
5.234
5.246
47,671
-0.05(-0.91%)
Jul 16, 2003
5.269
5.295
5.255
5.295
34,323
-0.00(-0.04%)
Jul 15, 2003
5.368
5.368
5.267
5.297
20,975
-0.04(-0.79%)
Jul 14, 2003
5.339
5.339
5.320
5.339
14,301
-0.01(-0.20%)
Jul 11, 2003
5.339
5.351
5.244
5.349
102,016
+0.01(+0.20%)
Jul 10, 2003
5.485
5.485
5.328
5.339
31,462
-0.16(-2.94%)
Jul 09, 2003
5.427
5.517
5.402
5.500
47,671
+0.07(+1.35%)
Jul 08, 2003
5.313
5.427
5.313
5.427
88,191
+0.12(+2.29%)
Jul 07, 2003
5.274
5.305
5.246
5.305
35,753
+0.06(+1.08%)
Jul 03, 2003
5.257
5.278
5.215
5.248
17,161
-0.03(-0.64%)
Jul 02, 2003
5.244
5.307
5.244
5.282
43,857
+0.05(+0.92%)
Jul 01, 2003
5.269
5.276
5.181
5.234
168,279
-0.04(-0.68%)
Jun 30, 2003
5.244
5.290
5.234
5.269
572,054
+0.02(+0.44%)
Jun 27, 2003
5.265
5.267
5.240
5.246
86,761
-0.02(-0.36%)
Jun 26, 2003
5.286
5.318
5.223
5.265
68,169
-0.02(-0.40%)
Jun 25, 2003
5.337
5.521
5.269
5.286
112,504
-0.05(-0.90%)
Jun 24, 2003
5.223
5.337
5.223
5.334
48,147
+0.11(+2.13%)
Jun 23, 2003
5.402
5.402
5.139
5.223
157,314
-0.23(-4.23%)
Jun 20, 2003
5.284
5.471
5.276
5.454
39,567
+0.17(+3.17%)
Jun 19, 2003
5.297
5.431
5.265
5.286
65,309
+0.01(+0.20%)
Jun 18, 2003
5.276
5.297
5.255
5.276
31,462
-0.02(-0.40%)
Jun 17, 2003
5.454
5.454
5.288
5.297
75,320
-0.14(-2.51%)
Jun 16, 2003
5.288
5.433
5.286
5.433
538,207
+0.15(+2.78%)
Jun 13, 2003
5.244
5.293
5.244
5.286
40,520
+0.04(+0.80%)
Jun 12, 2003
5.211
5.244
5.162
5.244
78,657
+0.04(+0.68%)
Jun 11, 2003
5.219
5.219
5.181
5.209
51,008
-0.04(-0.72%)
Jun 10, 2003
5.276
5.293
5.223
5.246
32,893
-0.06(-1.11%)
Jun 09, 2003
5.055
5.305
5.055
5.305
44,334
+0.23(+4.50%)
Jun 06, 2003
5.064
5.093
5.064
5.076
15,731
+0.01(+0.29%)
Jun 05, 2003
5.089
5.089
5.060
5.062
35,753
-0.03(-0.54%)
Jun 04, 2003
5.165
5.173
5.076
5.089
111,073
-0.10(-1.94%)
Jun 03, 2003
5.240
5.240
5.181
5.190
110,120
-0.05(-1.04%)
Jun 02, 2003
5.349
5.349
5.244
5.244
32,893
-0.13(-2.38%)
May 30, 2003
5.223
5.372
5.223
5.372
40,997
+0.12(+2.36%)
May 29, 2003
5.240
5.253
5.219
5.248
22,405
+0.02(+0.32%)
May 28, 2003
5.276
5.284
5.156
5.232
43,857
-0.02(-0.44%)
May 27, 2003
5.194
5.269
5.194
5.255
14,778
+0.06(+1.21%)
May 23, 2003
5.100
5.297
5.076
5.192
67,216
+0.10(+1.98%)
May 22, 2003
5.244
5.244
5.034
5.091
74,843
-0.17(-3.27%)
May 21, 2003
5.255
5.280
5.244
5.263
12,871
-0.01(-0.24%)
May 20, 2003
5.297
5.297
5.202
5.276
57,205
-0.07(-1.22%)
May 19, 2003
5.269
5.341
5.269
5.341
31,939
+0.07(+1.35%)
May 16, 2003
5.276
5.349
5.244
5.269
128,712
-0.02(-0.40%)
May 15, 2003
5.328
5.328
5.265
5.290
45,287
-0.05(-0.86%)
May 14, 2003
5.318
5.360
5.316
5.337
40,520
+0.02(+0.36%)
May 13, 2003
5.454
5.454
5.269
5.318
175,906
-0.16(-2.87%)
May 12, 2003
5.397
5.506
5.397
5.475
90,575
+0.08(+1.44%)
May 09, 2003
5.326
5.397
5.265
5.397
63,402
+0.07(+1.22%)
May 08, 2003
5.381
5.397
5.326
5.332
85,331
-0.05(-0.90%)
May 07, 2003
5.246
5.402
5.246
5.381
94,388
+0.13(+2.40%)
May 06, 2003
5.190
5.255
5.173
5.255
35,753
+0.04(+0.76%)
May 05, 2003
5.242
5.265
5.215
5.215
10,010
-0.03(-0.56%)
May 02, 2003
5.177
5.244
5.171
5.244
16,684
+0.00(+0.08%)
May 01, 2003
4.995
5.240
4.995
5.240
58,635
+0.21(+4.08%)
Apr 30, 2003
5.051
5.454
5.034
5.034
73,890
-0.00(-0.08%)
Apr 29, 2003
5.032
5.127
5.014
5.039
62,925
+0.03(+0.50%)
Apr 28, 2003
4.913
5.016
4.913
5.014
39,567
+0.13(+2.58%)
Apr 25, 2003
4.877
4.896
4.846
4.888
42,427
+0.03(+0.65%)
Apr 24, 2003
4.804
4.858
4.804
4.856
128,712
+0.05(+1.09%)
Apr 23, 2003
4.772
4.804
4.762
4.804
67,216
+0.03(+0.66%)
Apr 22, 2003
4.669
4.781
4.669
4.772
77,704
+0.06(+1.34%)
Apr 21, 2003
4.682
4.720
4.649
4.709
142,060
+0.05(+1.04%)
Apr 17, 2003
4.720
4.741
4.644
4.661
66,739
-0.06(-1.24%)
Apr 16, 2003
4.714
4.720
4.699
4.720
16,684
+0.03(+0.67%)
Apr 15, 2003
4.720
4.762
4.688
4.688
68,169
-0.01(-0.22%)
Apr 14, 2003
4.583
4.699
4.583
4.699
79,134
+0.13(+2.80%)
Apr 11, 2003
4.458
4.573
4.437
4.571
49,101
+0.09(+2.06%)
Apr 10, 2003
4.409
4.483
4.401
4.479
53,868
+0.09(+1.96%)
Apr 09, 2003
4.405
4.409
4.384
4.393
16,208
-0.02(-0.48%)
Apr 08, 2003
4.405
4.424
4.384
4.414
51,961
+0.01(+0.19%)
Apr 07, 2003
4.403
4.424
4.395
4.405
14,301
+0.02(+0.48%)
Apr 04, 2003
4.321
4.422
4.300
4.384
16,684
+0.02(+0.48%)
Apr 03, 2003
4.363
4.374
4.342
4.363
40,043
-0.01(-0.19%)
Apr 02, 2003
4.300
4.388
4.300
4.372
30,509
+0.02(+0.43%)
Apr 01, 2003
4.393
4.393
4.353
4.353
46,241
-0.02(-0.48%)
Mar 31, 2003
4.325
4.390
4.325
4.374
51,484
-0.00(-0.10%)
Mar 28, 2003
4.405
4.416
4.323
4.378
52,438
-0.04(-0.85%)
Mar 27, 2003
4.384
4.416
4.380
4.416
43,380
+0.01(+0.24%)
Mar 26, 2003
4.340
4.426
4.340
4.405
116,794
+0.07(+1.50%)
Mar 25, 2003
4.216
4.340
4.216
4.340
113,934
+0.13(+3.19%)
Mar 24, 2003
4.248
4.250
4.206
4.206
18,115
-0.04(-0.99%)
Mar 21, 2003
4.248
4.250
4.221
4.248
4,767
+0.00(+0.00%)
Mar 20, 2003
4.248
4.248
4.210
4.248
8,580
+0.00(+0.00%)
Mar 19, 2003
4.273
4.273
4.248
4.248
6,673
+0.00(+0.00%)
Mar 18, 2003
4.197
4.279
4.197
4.248
10,487
+0.03(+0.75%)
Mar 17, 2003
4.233
4.233
4.151
4.216
35,276
+0.00(+0.00%)
Mar 14, 2003
4.275
4.290
4.216
4.216
18,591
-0.04(-0.94%)
Mar 13, 2003
4.279
4.290
4.256
4.256
11,917
-0.00(-0.05%)
Mar 12, 2003
4.284
4.284
4.258
4.258
3,813
+0.00(+0.00%)
Mar 11, 2003
4.279
4.302
4.258
4.258
26,219
-0.04(-0.98%)
Mar 10, 2003
4.311
4.340
4.275
4.300
33,846
+0.01(+0.24%)
Mar 07, 2003
4.300
4.300
4.290
4.290
2,383
+0.02(+0.39%)
Mar 06, 2003
4.342
4.359
4.273
4.273
13,824
-0.09(-2.07%)
Mar 05, 2003
4.321
4.384
4.321
4.363
72,936
+0.06(+1.46%)
Mar 04, 2003
4.216
4.302
4.216
4.300
32,416
+0.10(+2.45%)
Mar 03, 2003
4.200
4.200
4.195
4.197
10,964
-0.02(-0.40%)
Feb 28, 2003
4.179
4.214
4.179
4.214
12,394
+0.06(+1.36%)
Feb 27, 2003
4.143
4.164
4.143
4.158
4,767
-0.01(-0.20%)
Feb 26, 2003
4.141
4.166
4.122
4.166
12,394
+0.04(+1.07%)
Feb 25, 2003
4.128
4.128
4.093
4.122
16,208
+0.01(+0.26%)
Feb 24, 2003
4.109
4.143
4.084
4.112
9,534
+0.02(+0.51%)
Feb 21, 2003
4.132
4.132
4.091
4.091
19,545
-0.03(-0.76%)
Feb 20, 2003
4.091
4.132
4.091
4.122
24,789
+0.04(+1.03%)
Feb 19, 2003
4.034
4.080
4.034
4.080
23,358
+0.07(+1.67%)
Feb 18, 2003
3.988
4.042
3.988
4.013
11,917
+0.00(+0.10%)
Feb 14, 2003
4.028
4.028
4.007
4.009
35,753
-0.04(-0.98%)
Feb 13, 2003
4.116
4.116
4.049
4.049
118,224
-0.09(-2.08%)
Feb 12, 2003
4.195
4.218
4.132
4.135
44,810
-0.04(-1.00%)
Feb 11, 2003
4.153
4.189
4.135
4.177
15,731
+0.04(+1.07%)
Feb 10, 2003
4.137
4.141
4.118
4.132
50,054
-0.03(-0.61%)
Feb 07, 2003
4.091
4.179
4.091
4.158
10,487
+0.07(+1.64%)
Feb 06, 2003
4.120
4.126
4.091
4.091
32,416
-0.05(-1.22%)
Feb 05, 2003
4.160
4.172
4.109
4.141
61,495
-0.00(-0.05%)
Feb 04, 2003
4.193
4.193
4.130
4.143
61,972
-0.03(-0.70%)
Feb 03, 2003
4.143
4.174
4.143
4.172
47,671
+0.04(+0.91%)
Jan 31, 2003
4.135
4.153
4.132
4.135
5,720
-0.01(-0.20%)
Jan 30, 2003
4.114
4.164
4.095
4.143
35,276
+0.01(+0.20%)
Jan 29, 2003
4.248
4.248
4.114
4.135
268,865
-0.06(-1.45%)
Jan 28, 2003
4.216
4.246
4.195
4.195
140,630
-0.04(-0.99%)
Jan 27, 2003
4.237
4.239
4.237
4.237
1,906
-0.01(-0.25%)
Jan 24, 2003
4.244
4.252
4.244
4.248
11,441
-0.01(-0.20%)
Jan 23, 2003
4.223
4.256
4.216
4.256
11,441
+0.04(+0.84%)
Jan 22, 2003
4.229
4.246
4.195
4.221
20,975
+0.00(+0.05%)
Jan 21, 2003
4.197
4.221
4.179
4.218
10,487
-0.00(-0.10%)
Jan 17, 2003
4.223
4.223
4.223
4.223
953
-0.02(-0.40%)
Jan 16, 2003
4.265
4.265
4.237
4.239
21,928
-0.03(-0.59%)
Jan 15, 2003
4.237
4.279
4.237
4.265
57,205
-0.00(-0.05%)
Jan 14, 2003
4.252
4.267
4.250
4.267
12,394
+0.00(+0.00%)
Jan 13, 2003
4.237
4.267
4.221
4.267
20,498
+0.03(+0.69%)
Jan 10, 2003
4.195
4.239
4.195
4.237
39,567
+0.04(+1.00%)
Jan 09, 2003
4.028
4.208
4.028
4.195
151,117
+0.17(+4.17%)
Jan 08, 2003
4.011
4.038
4.011
4.028
6,197
+0.02(+0.52%)
Jan 07, 2003
3.967
4.007
3.965
4.007
15,254
+0.02(+0.53%)
Jan 06, 2003
4.036
4.036
3.986
3.986
96,772
-0.04(-1.04%)
Jan 03, 2003
4.036
4.049
4.028
4.028
13,347
+0.01(+0.31%)
Jan 02, 2003
4.013
4.015
3.998
4.015
27,649
-0.02(-0.57%)
Dec 31, 2002
4.036
4.038
4.002
4.038
33,369
+0.04(+1.05%)
Dec 30, 2002
3.923
3.996
3.923
3.996
28,602
+0.07(+1.87%)
Dec 27, 2002
3.914
3.923
3.914
3.923
1,430
+0.01(+0.21%)
Dec 26, 2002
3.914
3.933
3.912
3.914
15,731
-0.02(-0.48%)
Dec 24, 2002
3.954
3.954
3.933
3.933
4,290
+0.00(+0.00%)
Dec 23, 2002
3.902
3.933
3.902
3.933
15,731
+0.01(+0.27%)
Dec 20, 2002
3.965
3.965
3.923
3.923
36,230
-0.04(-1.06%)
Dec 19, 2002
3.958
3.986
3.958
3.965
11,917
+0.00(+0.11%)
Dec 18, 2002
3.967
3.986
3.960
3.960
4,767
+0.00(+0.11%)
Dec 17, 2002
3.965
3.975
3.956
3.956
38,136
-0.03(-0.63%)
Dec 16, 2002
3.923
3.986
3.923
3.981
23,358
+0.08(+2.04%)
Dec 13, 2002
3.883
3.902
3.862
3.902
38,136
+0.00(+0.00%)
Dec 12, 2002
3.902
3.902
3.860
3.902
74,367
+0.00(+0.00%)
Dec 11, 2002
3.828
3.902
3.818
3.902
24,312
+0.05(+1.36%)
Dec 10, 2002
3.853
3.877
3.830
3.849
11,441
-0.02(-0.54%)
Dec 09, 2002
3.860
3.870
3.858
3.870
25,742
+0.00(+0.00%)
Dec 06, 2002
3.818
3.870
3.818
3.870
16,684
+0.08(+2.22%)
Dec 05, 2002
3.786
3.788
3.776
3.786
8,104
-0.02(-0.55%)
Dec 04, 2002
3.797
3.818
3.797
3.807
9,534
-0.01(-0.27%)
Dec 03, 2002
3.797
3.818
3.797
3.818
6,673
+0.00(+0.06%)
Dec 02, 2002
3.797
3.816
3.797
3.816
45,764
+0.02(+0.50%)
Nov 29, 2002
3.786
3.818
3.786
3.797
22,882
+0.00(+0.00%)
Nov 27, 2002
3.776
3.797
3.776
3.797
20,498
+0.02(+0.56%)
Nov 26, 2002
3.778
3.786
3.776
3.776
10,010
+0.00(+0.00%)
Nov 25, 2002
3.788
3.788
3.776
3.776
3,336
-0.03(-0.66%)
Nov 22, 2002
3.797
3.828
3.797
3.801
7,627
-0.02(-0.44%)
Nov 21, 2002
3.818
3.818
3.797
3.818
127,758
+0.00(+0.00%)
Nov 20, 2002
3.807
3.818
3.807
3.818
31,462
-0.01(-0.27%)
Nov 19, 2002
3.784
3.828
3.784
3.828
11,441
+0.04(+1.11%)
Nov 18, 2002
3.784
3.807
3.776
3.786
43,380
+0.00(+0.00%)
Nov 15, 2002
3.757
3.807
3.757
3.786
9,534
-0.01(-0.22%)
Nov 14, 2002
3.818
3.818
3.776
3.795
13,347
-0.04(-1.15%)
Nov 13, 2002
3.839
3.839
3.839
3.839
0
+0.00(+0.00%)
Nov 12, 2002
3.820
3.839
3.820
3.839
6,673
+0.02(+0.55%)
Nov 11, 2002
3.801
3.818
3.801
3.818
2,860
+0.01(+0.28%)
Nov 08, 2002
3.801
3.807
3.801
3.807
3,813
+0.01(+0.17%)
Nov 07, 2002
3.797
3.801
3.776
3.801
24,312
+0.03(+0.67%)
Nov 06, 2002
3.774
3.776
3.774
3.776
3,813
+0.00(+0.00%)
Nov 05, 2002
3.776
3.778
3.776
3.776
14,301
-0.02(-0.55%)
Nov 04, 2002
3.734
3.797
3.734
3.797
18,115
+0.04(+1.12%)
Nov 01, 2002
3.797
3.797
3.736
3.755
24,789
-0.07(-1.92%)
Oct 31, 2002
3.828
3.828
3.786
3.828
13,824
-0.02(-0.54%)
Oct 30, 2002
3.818
3.849
3.818
3.849
8,104
+0.05(+1.38%)
Oct 29, 2002
3.812
3.812
3.797
3.797
5,243
-0.04(-0.93%)
Oct 28, 2002
3.833
3.833
3.833
3.833
2,383
-0.02(-0.49%)
Oct 25, 2002
3.851
3.851
3.851
3.851
0
+0.00(+0.00%)
Oct 24, 2002
3.776
3.851
3.776
3.851
19,068
+0.07(+1.94%)
Oct 23, 2002
3.801
3.820
3.776
3.778
39,090
+0.00(+0.06%)
Oct 22, 2002
3.776
3.786
3.776
3.776
19,068
-0.02(-0.55%)
Oct 21, 2002
3.835
3.893
3.778
3.797
10,010
-0.06(-1.47%)
Oct 18, 2002
3.853
3.881
3.853
3.853
30,986
-0.01(-0.38%)
Oct 17, 2002
3.849
3.874
3.828
3.868
17,161
+0.01(+0.33%)
Oct 16, 2002
3.858
3.860
3.828
3.856
16,684
+0.02(+0.44%)
Oct 15, 2002
3.801
3.860
3.797
3.839
25,265
+0.06(+1.67%)
Oct 14, 2002
3.744
3.776
3.744
3.776
33,369
+0.01(+0.28%)
Oct 11, 2002
3.755
3.765
3.669
3.765
36,230
-0.01(-0.28%)
Oct 10, 2002
3.776
3.776
3.776
3.776
0
+0.00(+0.00%)
Oct 09, 2002
3.776
3.776
3.776
3.776
135,386
-0.01(-0.28%)
Oct 08, 2002
3.767
3.786
3.765
3.786
10,010
+0.00(+0.00%)
Oct 07, 2002
3.755
3.786
3.713
3.786
30,986
-0.01(-0.28%)
Oct 04, 2002
3.730
3.797
3.730
3.797
16,208
+0.04(+1.17%)
Oct 03, 2002
3.786
3.786
3.734
3.753
11,441
-0.01(-0.33%)
Oct 02, 2002
3.770
3.776
3.765
3.765
48,624
+0.00(+0.00%)
Oct 01, 2002
3.765
3.778
3.744
3.765
96,295
+0.02(+0.56%)
Sep 30, 2002
3.755
3.765
3.702
3.744
26,219
-0.03(-0.83%)
Sep 27, 2002
3.702
3.776
3.702
3.776
18,591
+0.05(+1.41%)
Sep 26, 2002
3.723
3.723
3.713
3.723
35,753
+0.01(+0.28%)
Sep 25, 2002
3.713
3.721
3.681
3.713
20,021
+0.03(+0.85%)
Sep 24, 2002
3.713
3.715
3.681
3.681
10,010
-0.05(-1.40%)
Sep 23, 2002
3.786
3.786
3.734
3.734
17,161
-0.06(-1.66%)
Sep 20, 2002
3.797
3.851
3.797
3.797
35,753
+0.02(+0.56%)
Sep 19, 2002
3.744
3.776
3.744
3.776
2,383
+0.05(+1.41%)
Sep 18, 2002
3.723
3.723
3.723
3.723
6,197
+0.02(+0.57%)
Sep 17, 2002
3.681
3.702
3.673
3.702
5,720
-0.01(-0.28%)
Sep 16, 2002
3.734
3.734
3.713
3.713
1,906
+0.00(+0.00%)
Sep 13, 2002
3.671
3.713
3.671
3.713
7,627
+0.03(+0.74%)
Sep 12, 2002
3.671
3.690
3.671
3.686
33,369
+0.01(+0.40%)
Sep 11, 2002
3.681
3.681
3.660
3.671
6,197
-0.03(-0.85%)
Sep 10, 2002
3.660
3.702
3.660
3.702
23,358
+0.02(+0.57%)
Sep 09, 2002
3.719
3.728
3.681
3.681
14,778
-0.01(-0.23%)
Sep 06, 2002
3.717
3.717
3.690
3.690
953
-0.01(-0.23%)
Sep 05, 2002
3.705
3.705
3.698
3.698
10,964
-0.03(-0.73%)
Sep 04, 2002
3.723
3.734
3.698
3.726
14,301
-0.00(-0.11%)
Sep 03, 2002
3.776
3.778
3.730
3.730
19,068
-0.07(-1.88%)
Aug 30, 2002
3.759
3.801
3.759
3.801
10,010
+0.03(+0.67%)
Aug 29, 2002
3.608
3.797
3.608
3.776
74,367
+0.13(+3.45%)
Aug 28, 2002
3.698
3.698
3.650
3.650
18,115
-0.10(-2.68%)
Aug 27, 2002
3.786
3.807
3.751
3.751
15,731
-0.05(-1.27%)
Aug 26, 2002
3.818
3.818
3.799
3.799
3,813
-0.04(-1.04%)
Aug 23, 2002
3.839
3.839
3.839
3.839
953
-0.02(-0.54%)
Aug 22, 2002
3.839
3.860
3.839
3.860
2,383
+0.04(+1.10%)
Aug 21, 2002
3.818
3.818
3.818
3.818
3,336
-0.02(-0.55%)
Aug 20, 2002
3.839
3.860
3.839
3.839
4,767
+0.01(+0.33%)
Aug 16, 2002
3.828
3.828
3.826
3.826
7,150
+0.01(+0.22%)
Aug 15, 2002
3.797
3.828
3.797
3.818
23,358
+0.00(+0.00%)
Aug 14, 2002
3.860
3.881
3.797
3.818
22,882
-0.02(-0.55%)
Aug 13, 2002
3.818
3.839
3.818
3.839
2,860
+0.04(+1.11%)
Aug 12, 2002
3.791
3.841
3.791
3.797
14,301
+0.00(+0.00%)
Aug 07, 2002
3.734
3.797
3.734
3.797
4,290
+0.06(+1.69%)
Aug 06, 2002
3.608
3.734
3.593
3.734
20,021
+0.13(+3.49%)
Aug 05, 2002
3.566
3.629
3.566
3.608
13,824
+0.07(+2.02%)
Aug 02, 2002
3.545
3.566
3.535
3.537
23,835
+0.01(+0.36%)
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.