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
Range Resources
(NY:
RRC
)
37.04
-0.68 (-1.80%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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
7.039
7.043
6.918
6.993
1,481,677
-0.05(-0.65%)
Jul 29, 2004
6.576
7.039
6.576
7.039
1,619,641
+0.51(+7.87%)
Jul 28, 2004
6.588
6.622
6.421
6.526
943,553
-0.06(-0.95%)
Jul 27, 2004
6.263
6.601
6.263
6.588
843,912
+0.38(+6.19%)
Jul 26, 2004
6.396
6.438
6.175
6.204
810,539
-0.20(-3.07%)
Jul 23, 2004
6.496
6.496
6.342
6.400
516,247
-0.09(-1.42%)
Jul 22, 2004
6.588
6.596
6.450
6.492
570,379
-0.13(-1.89%)
Jul 21, 2004
6.797
6.889
6.609
6.617
876,167
-0.18(-2.64%)
Jul 20, 2004
6.780
6.830
6.659
6.797
1,452,934
+0.02(+0.25%)
Jul 19, 2004
6.805
6.843
6.718
6.780
955,529
+0.03(+0.37%)
Jul 16, 2004
6.655
6.814
6.638
6.755
1,734,930
+0.10(+1.51%)
Jul 15, 2004
6.659
6.676
6.555
6.655
690,139
+0.02(+0.25%)
Jul 14, 2004
6.496
6.638
6.492
6.638
1,313,852
+0.15(+2.25%)
Jul 13, 2004
6.513
6.563
6.400
6.492
744,112
+0.06(+0.97%)
Jul 12, 2004
6.471
6.484
6.392
6.430
646,387
+0.13(+1.99%)
Jul 09, 2004
6.258
6.367
6.242
6.304
992,255
+0.04(+0.67%)
Jul 08, 2004
6.471
6.496
6.254
6.263
900,918
-0.15(-2.28%)
Jul 07, 2004
6.367
6.434
6.346
6.409
644,630
+0.02(+0.33%)
Jul 06, 2004
6.308
6.450
6.300
6.388
767,585
+0.08(+1.26%)
Jul 02, 2004
6.425
6.450
6.267
6.308
778,283
-0.12(-1.82%)
Jul 01, 2004
6.596
6.680
6.212
6.425
1,624,431
+0.33(+5.41%)
Jun 30, 2004
5.895
6.108
5.883
6.096
550,100
+0.18(+3.03%)
Jun 29, 2004
5.870
5.974
5.845
5.916
336,287
+0.05(+0.78%)
Jun 28, 2004
6.083
6.083
5.858
5.870
590,020
-0.22(-3.57%)
Jun 25, 2004
5.949
6.087
5.937
6.087
1,494,451
+0.14(+2.32%)
Jun 24, 2004
6.012
6.012
5.912
5.949
464,511
+0.00(+0.07%)
Jun 23, 2004
5.849
5.958
5.824
5.945
601,517
+0.08(+1.35%)
Jun 22, 2004
5.832
5.883
5.761
5.866
625,149
+0.03(+0.57%)
Jun 21, 2004
5.845
5.891
5.736
5.832
929,980
+0.01(+0.14%)
Jun 18, 2004
5.908
5.908
5.720
5.824
1,063,154
+0.01(+0.22%)
Jun 17, 2004
5.561
5.849
5.532
5.812
1,144,591
+0.29(+5.30%)
Jun 16, 2004
5.503
5.565
5.503
5.519
1,288,144
-0.01(-0.23%)
Jun 15, 2004
5.453
5.540
5.453
5.532
953,453
+0.10(+1.92%)
Jun 14, 2004
5.490
5.503
5.344
5.428
1,014,132
-0.04(-0.76%)
Jun 10, 2004
5.261
5.569
5.261
5.469
6,320,002
+0.35(+6.94%)
Jun 09, 2004
5.135
5.169
5.010
5.114
647,026
-0.04(-0.81%)
Jun 08, 2004
5.048
5.185
5.048
5.156
755,130
+0.11(+2.24%)
Jun 07, 2004
5.073
5.073
4.856
5.043
1,149,222
+0.00(+0.00%)
Jun 04, 2004
5.139
5.152
5.031
5.043
301,796
-0.06(-1.23%)
Jun 03, 2004
5.219
5.281
5.106
5.106
584,431
-0.02(-0.41%)
Jun 02, 2004
5.089
5.177
5.089
5.127
466,586
+0.05(+0.90%)
Jun 01, 2004
4.997
5.089
4.997
5.081
520,718
+0.13(+2.53%)
May 28, 2004
4.926
5.018
4.885
4.956
183,473
+0.00(+0.00%)
May 27, 2004
5.035
5.056
4.956
4.956
342,355
-0.06(-1.25%)
May 26, 2004
4.989
5.048
4.981
5.018
441,836
+0.01(+0.17%)
May 25, 2004
4.926
5.010
4.922
5.010
389,141
+0.08(+1.61%)
May 24, 2004
4.755
4.939
4.755
4.931
1,024,671
+0.18(+3.69%)
May 21, 2004
4.760
4.772
4.634
4.755
776,048
+0.02(+0.35%)
May 20, 2004
4.760
4.814
4.739
4.739
358,802
-0.02(-0.44%)
May 19, 2004
4.760
4.780
4.714
4.760
397,764
+0.04(+0.88%)
May 18, 2004
4.718
4.743
4.676
4.718
488,782
+0.04(+0.89%)
May 17, 2004
4.684
4.743
4.651
4.676
302,914
-0.05(-1.06%)
May 14, 2004
4.638
4.814
4.638
4.726
664,750
+0.09(+1.89%)
May 13, 2004
4.764
4.785
4.593
4.638
425,229
-0.15(-3.05%)
May 12, 2004
4.634
4.789
4.505
4.785
623,393
+0.03(+0.61%)
May 11, 2004
4.638
4.785
4.618
4.755
555,209
+0.13(+2.89%)
May 10, 2004
4.968
4.968
4.551
4.622
697,325
-0.39(-7.75%)
May 07, 2004
5.135
5.156
4.972
5.010
450,778
-0.16(-3.15%)
May 06, 2004
5.073
5.210
4.952
5.173
674,970
-0.02(-0.40%)
May 05, 2004
5.407
5.407
5.114
5.194
613,812
-0.25(-4.67%)
May 04, 2004
5.469
5.515
5.394
5.448
385,149
-0.00(-0.08%)
May 03, 2004
5.223
5.478
5.223
5.453
453,173
+0.23(+4.40%)
Apr 30, 2004
5.240
5.323
5.135
5.223
414,371
+0.01(+0.16%)
Apr 29, 2004
5.377
5.428
5.144
5.215
487,664
-0.17(-3.18%)
Apr 28, 2004
5.494
5.494
5.365
5.386
335,010
-0.10(-1.90%)
Apr 27, 2004
5.457
5.503
5.419
5.490
648,942
+0.08(+1.54%)
Apr 26, 2004
5.365
5.448
5.357
5.407
271,457
+0.04(+0.78%)
Apr 23, 2004
5.382
5.432
5.323
5.365
501,397
-0.02(-0.31%)
Apr 22, 2004
5.302
5.411
5.298
5.382
876,487
+0.06(+1.10%)
Apr 21, 2004
5.302
5.361
5.219
5.323
713,293
+0.00(+0.00%)
Apr 20, 2004
5.382
5.478
5.261
5.323
859,720
-0.05(-1.01%)
Apr 19, 2004
5.302
5.402
5.281
5.377
580,119
+0.07(+1.26%)
Apr 16, 2004
5.286
5.336
5.235
5.311
918,164
+0.03(+0.55%)
Apr 15, 2004
5.156
5.382
5.156
5.281
1,199,361
+0.13(+2.43%)
Apr 14, 2004
5.177
5.240
5.085
5.156
489,581
-0.06(-1.12%)
Apr 13, 2004
5.277
5.298
5.210
5.215
1,060,439
-0.05(-0.95%)
Apr 12, 2004
5.127
5.265
5.127
5.265
903,792
+0.12(+2.27%)
Apr 08, 2004
5.215
5.223
5.123
5.148
356,407
-0.07(-1.28%)
Apr 07, 2004
5.093
5.215
5.093
5.215
699,241
+0.09(+1.71%)
Apr 06, 2004
5.073
5.156
5.073
5.127
454,770
+0.03(+0.49%)
Apr 05, 2004
5.173
5.173
5.068
5.102
392,016
-0.07(-1.37%)
Apr 02, 2004
5.052
5.177
5.043
5.173
598,004
+0.14(+2.82%)
Apr 01, 2004
5.064
5.064
4.989
5.031
1,282,715
-0.03(-0.66%)
Mar 31, 2004
5.064
5.073
5.006
5.064
212,375
+0.00(+0.00%)
Mar 30, 2004
4.926
5.064
4.914
5.064
342,674
+0.14(+2.80%)
Mar 29, 2004
4.918
4.926
4.901
4.926
325,908
+0.02(+0.34%)
Mar 26, 2004
4.918
4.926
4.897
4.910
229,461
-0.01(-0.17%)
Mar 25, 2004
4.906
4.935
4.872
4.918
941,317
+0.01(+0.17%)
Mar 24, 2004
4.931
4.935
4.893
4.910
445,030
+0.00(+0.00%)
Mar 23, 2004
4.910
4.935
4.868
4.910
331,337
+0.00(+0.00%)
Mar 22, 2004
4.968
4.972
4.856
4.910
284,870
-0.08(-1.59%)
Mar 19, 2004
5.006
5.039
4.960
4.989
483,672
-0.02(-0.33%)
Mar 18, 2004
4.906
5.060
4.876
5.006
526,626
+0.08(+1.70%)
Mar 17, 2004
4.864
4.960
4.864
4.922
305,948
+0.04(+0.77%)
Mar 16, 2004
4.918
4.922
4.864
4.885
480,319
-0.04(-0.85%)
Mar 15, 2004
4.889
4.939
4.826
4.926
784,990
+0.05(+1.11%)
Mar 12, 2004
4.843
4.872
4.768
4.872
754,331
+0.03(+0.60%)
Mar 11, 2004
4.780
4.864
4.722
4.843
655,648
+0.02(+0.43%)
Mar 10, 2004
4.906
4.952
4.755
4.822
1,202,235
-0.09(-1.79%)
Mar 09, 2004
4.801
4.935
4.797
4.910
1,050,379
+0.10(+2.08%)
Mar 08, 2004
4.830
4.830
4.785
4.810
411,018
-0.01(-0.17%)
Mar 05, 2004
4.739
4.818
4.689
4.818
361,197
+0.08(+1.67%)
Mar 04, 2004
4.755
4.755
4.630
4.739
277,844
-0.00(-0.09%)
Mar 03, 2004
4.593
4.801
4.459
4.743
917,525
-0.06(-1.22%)
Mar 02, 2004
4.810
4.826
4.697
4.801
495,808
-0.01(-0.17%)
Mar 01, 2004
4.634
4.810
4.630
4.810
685,189
+0.18(+3.78%)
Feb 27, 2004
4.618
4.634
4.547
4.634
492,614
+0.00(+0.00%)
Feb 26, 2004
4.501
4.634
4.471
4.634
777,006
+0.15(+3.26%)
Feb 25, 2004
4.446
4.509
4.426
4.488
491,177
+0.06(+1.42%)
Feb 24, 2004
4.417
4.451
4.371
4.426
312,814
-0.03(-0.75%)
Feb 23, 2004
4.509
4.517
4.426
4.459
470,259
-0.05(-1.11%)
Feb 20, 2004
4.484
4.563
4.396
4.509
422,355
+0.01(+0.28%)
Feb 19, 2004
4.551
4.555
4.471
4.496
283,912
-0.03(-0.65%)
Feb 18, 2004
4.526
4.618
4.467
4.526
509,062
+0.04(+0.93%)
Feb 17, 2004
4.426
4.538
4.388
4.484
327,984
+0.08(+1.80%)
Feb 13, 2004
4.342
4.459
4.325
4.405
259,960
+0.08(+1.83%)
Feb 12, 2004
4.442
4.467
4.321
4.325
115,129
-0.14(-3.09%)
Feb 11, 2004
4.384
4.467
4.371
4.463
127,744
+0.09(+2.00%)
Feb 10, 2004
4.258
4.384
4.250
4.375
226,267
+0.14(+3.25%)
Feb 09, 2004
4.196
4.300
4.196
4.238
173,572
+0.06(+1.50%)
Feb 06, 2004
4.075
4.196
4.075
4.175
163,033
+0.09(+2.25%)
Feb 05, 2004
4.100
4.158
4.008
4.083
171,337
-0.01(-0.31%)
Feb 04, 2004
4.200
4.208
4.091
4.096
291,736
-0.12(-2.78%)
Feb 03, 2004
4.279
4.363
4.196
4.213
242,075
-0.05(-1.18%)
Feb 02, 2004
4.258
4.300
4.158
4.263
226,107
-0.04(-0.87%)
Jan 30, 2004
4.292
4.342
4.213
4.300
256,766
-0.01(-0.19%)
Jan 29, 2004
4.350
4.426
4.229
4.309
401,117
-0.08(-1.90%)
Jan 28, 2004
4.530
4.580
4.279
4.392
409,580
-0.18(-3.93%)
Jan 27, 2004
4.659
4.672
4.555
4.572
202,634
-0.07(-1.44%)
Jan 26, 2004
4.697
4.697
4.555
4.638
258,523
-0.07(-1.51%)
Jan 23, 2004
4.551
4.709
4.530
4.709
513,213
+0.20(+4.44%)
Jan 22, 2004
4.542
4.634
4.451
4.509
436,726
-0.03(-0.55%)
Jan 21, 2004
4.488
4.576
4.467
4.534
672,255
+0.11(+2.45%)
Jan 20, 2004
4.258
4.451
4.238
4.426
1,571,258
+0.20(+4.85%)
Jan 16, 2004
4.175
4.233
4.146
4.221
590,658
+0.07(+1.71%)
Jan 15, 2004
4.375
4.375
4.146
4.150
358,642
-0.23(-5.15%)
Jan 14, 2004
4.384
4.438
4.313
4.375
176,766
+0.03(+0.58%)
Jan 13, 2004
4.434
4.446
4.233
4.350
198,004
-0.09(-1.98%)
Jan 12, 2004
4.258
4.438
4.225
4.438
324,950
+0.22(+5.25%)
Jan 09, 2004
4.196
4.279
4.175
4.217
282,794
+0.02(+0.50%)
Jan 08, 2004
4.196
4.246
4.162
4.196
298,922
+0.03(+0.60%)
Jan 07, 2004
4.158
4.208
4.142
4.171
205,988
+0.01(+0.20%)
Jan 06, 2004
4.321
4.329
4.133
4.162
531,098
-0.14(-3.20%)
Jan 05, 2004
4.129
4.459
4.087
4.300
1,306,826
+0.34(+8.54%)
Jan 02, 2004
3.962
4.008
3.916
3.962
209,181
+0.02(+0.42%)
Dec 31, 2003
4.041
4.075
3.920
3.945
226,107
-0.13(-3.28%)
Dec 30, 2003
3.983
4.091
3.983
4.079
431,776
+0.10(+2.63%)
Dec 29, 2003
4.016
4.050
3.933
3.975
543,074
-0.06(-1.55%)
Dec 26, 2003
4.029
4.058
3.987
4.037
70,578
+0.03(+0.73%)
Dec 24, 2003
4.008
4.025
3.962
4.008
77,604
+0.00(+0.00%)
Dec 23, 2003
3.987
4.012
3.954
4.008
245,908
-0.01(-0.31%)
Dec 22, 2003
3.950
4.050
3.950
4.021
220,838
+0.01(+0.31%)
Dec 19, 2003
4.029
4.033
3.916
4.008
476,327
-0.06(-1.54%)
Dec 18, 2003
3.929
4.117
3.929
4.071
441,197
+0.08(+2.09%)
Dec 17, 2003
3.883
4.000
3.845
3.987
455,888
+0.05(+1.38%)
Dec 16, 2003
3.674
3.958
3.661
3.933
1,184,830
+0.23(+6.32%)
Dec 15, 2003
3.691
3.699
3.624
3.699
332,295
+0.01(+0.23%)
Dec 12, 2003
3.632
3.691
3.632
3.691
335,808
+0.07(+1.96%)
Dec 11, 2003
3.611
3.653
3.582
3.620
331,497
-0.01(-0.34%)
Dec 10, 2003
3.636
3.661
3.611
3.632
245,748
-0.05(-1.25%)
Dec 09, 2003
3.670
3.695
3.670
3.678
585,070
+0.00(+0.00%)
Dec 08, 2003
3.490
3.678
3.486
3.678
279,760
+0.15(+4.14%)
Dec 05, 2003
3.528
3.595
3.465
3.532
271,137
+0.00(+0.12%)
Dec 04, 2003
3.403
3.549
3.365
3.528
377,964
+0.14(+4.19%)
Dec 03, 2003
3.465
3.469
3.386
3.386
203,273
-0.08(-2.29%)
Dec 02, 2003
3.419
3.478
3.415
3.465
353,533
+0.05(+1.34%)
Dec 01, 2003
3.319
3.419
3.319
3.419
343,473
+0.12(+3.67%)
Nov 28, 2003
3.298
3.344
3.294
3.298
222,594
+0.00(+0.00%)
Nov 26, 2003
3.282
3.319
3.277
3.298
497,884
+0.02(+0.51%)
Nov 25, 2003
3.319
3.323
3.273
3.282
644,311
-0.04(-1.13%)
Nov 24, 2003
3.332
3.382
3.298
3.319
295,089
+0.02(+0.51%)
Nov 21, 2003
3.282
3.282
3.282
3.302
83,193
+0.04(+1.28%)
Nov 20, 2003
3.248
3.261
3.211
3.261
625,149
+0.00(+0.13%)
Nov 19, 2003
3.273
3.336
3.269
3.256
488,463
-0.04(-1.27%)
Nov 18, 2003
3.298
3.323
3.277
3.298
199,281
+0.00(+0.00%)
Nov 17, 2003
3.277
3.319
3.269
3.298
262,195
-0.03(-0.88%)
Nov 14, 2003
3.340
3.390
3.315
3.327
476,327
+0.01(+0.25%)
Nov 13, 2003
3.261
3.353
3.236
3.319
459,082
+0.08(+2.58%)
Nov 12, 2003
3.131
3.227
3.131
3.236
380,519
+0.08(+2.38%)
Nov 11, 2003
3.156
3.194
3.148
3.160
185,868
-0.02(-0.66%)
Nov 10, 2003
3.206
3.236
3.173
3.181
510,339
-0.03(-0.78%)
Nov 07, 2003
3.236
3.248
3.173
3.206
298,443
-0.00(-0.13%)
Nov 06, 2003
3.152
3.173
3.152
3.211
369,980
+0.07(+2.13%)
Nov 05, 2003
3.198
3.156
3.106
3.144
329,261
-0.02(-0.66%)
Nov 04, 2003
3.198
3.198
3.165
3.165
179,616
-0.06(-1.81%)
Nov 03, 2003
3.215
3.256
3.186
3.223
214,610
+0.03(+0.92%)
Oct 31, 2003
3.190
3.231
3.110
3.194
510,339
+0.01(+0.26%)
Oct 30, 2003
3.327
3.327
3.039
3.186
2,556,168
-0.14(-4.27%)
Oct 29, 2003
3.252
3.327
3.240
3.327
187,624
+0.07(+2.18%)
Oct 28, 2003
3.340
3.340
3.236
3.256
210,459
-0.06(-1.76%)
Oct 27, 2003
3.244
3.327
3.215
3.315
168,622
+0.08(+2.32%)
Oct 24, 2003
3.215
3.256
3.194
3.240
107,465
+0.01(+0.39%)
Oct 23, 2003
3.231
3.256
3.131
3.227
163,033
-0.01(-0.26%)
Oct 22, 2003
3.319
3.319
3.219
3.236
274,491
-0.09(-2.76%)
Oct 21, 2003
3.248
3.340
3.248
3.327
417,085
+0.08(+2.57%)
Oct 20, 2003
3.186
3.277
3.186
3.244
173,253
+0.06(+1.83%)
Oct 17, 2003
3.223
3.223
3.181
3.186
199,441
+0.01(+0.26%)
Oct 16, 2003
3.190
3.236
3.173
3.177
195,289
+0.00(+0.00%)
Oct 15, 2003
3.240
3.265
3.173
3.177
165,588
-0.08(-2.31%)
Oct 14, 2003
3.227
3.256
3.227
3.252
171,337
+0.01(+0.26%)
Oct 13, 2003
3.277
3.286
3.194
3.244
130,299
-0.03(-1.02%)
Oct 10, 2003
3.248
3.277
3.186
3.277
135,728
+0.01(+0.26%)
Oct 09, 2003
3.282
3.315
3.227
3.269
199,441
-0.01(-0.38%)
Oct 08, 2003
3.273
3.348
3.265
3.282
905,549
+0.02(+0.64%)
Oct 07, 2003
3.110
3.261
3.102
3.261
469,940
+0.15(+4.83%)
Oct 06, 2003
2.998
3.115
2.989
3.110
322,235
+0.10(+3.19%)
Oct 03, 2003
2.964
3.019
2.964
3.014
357,844
+0.05(+1.83%)
Oct 02, 2003
2.943
2.964
2.885
2.960
266,347
+0.04(+1.29%)
Oct 01, 2003
2.889
2.918
2.839
2.922
210,299
+0.07(+2.34%)
Sep 30, 2003
2.847
2.893
2.801
2.856
236,646
+0.02(+0.59%)
Sep 29, 2003
2.881
2.881
2.826
2.839
266,826
-0.00(-0.15%)
Sep 26, 2003
2.893
2.889
2.839
2.843
301,636
-0.05(-1.73%)
Sep 25, 2003
2.956
3.006
2.860
2.893
263,952
-0.09(-3.08%)
Sep 24, 2003
2.977
3.069
2.960
2.985
703,233
+0.03(+0.99%)
Sep 23, 2003
2.922
2.948
2.893
2.956
378,602
+0.03(+1.14%)
Sep 22, 2003
2.922
2.922
2.839
2.922
362,475
+0.01(+0.43%)
Sep 19, 2003
2.881
2.914
2.881
2.910
103,473
+0.02(+0.58%)
Sep 18, 2003
2.877
2.906
2.872
2.893
158,083
+0.01(+0.43%)
Sep 17, 2003
2.881
2.902
2.864
2.881
121,037
-0.01(-0.43%)
Sep 16, 2003
2.906
2.914
2.881
2.893
103,473
+0.01(+0.43%)
Sep 15, 2003
2.914
2.922
2.881
2.881
289,660
-0.01(-0.43%)
Sep 12, 2003
2.847
2.943
2.764
2.893
826,187
+0.08(+2.67%)
Sep 11, 2003
2.852
2.872
2.818
2.818
123,433
-0.03(-1.17%)
Sep 10, 2003
2.881
2.881
2.806
2.852
131,257
-0.05(-1.73%)
Sep 09, 2003
2.860
2.910
2.814
2.902
269,061
+0.05(+1.61%)
Sep 08, 2003
2.768
2.856
2.768
2.856
160,000
+0.09(+3.32%)
Sep 05, 2003
2.785
2.818
2.751
2.764
87,984
-0.03(-1.05%)
Sep 04, 2003
2.839
2.843
2.768
2.793
110,818
-0.04(-1.33%)
Sep 03, 2003
2.881
2.885
2.801
2.831
156,008
-0.05(-1.60%)
Sep 02, 2003
2.810
2.881
2.776
2.877
107,465
+0.08(+2.84%)
Aug 29, 2003
2.797
2.831
2.776
2.797
80,638
-0.02(-0.74%)
Aug 28, 2003
2.756
2.839
2.756
2.818
185,229
+0.04(+1.35%)
Aug 27, 2003
2.756
2.814
2.756
2.781
163,193
+0.05(+1.68%)
Aug 26, 2003
2.680
2.735
2.651
2.735
242,874
+0.03(+1.24%)
Aug 25, 2003
2.789
2.801
2.701
2.701
360,239
-0.10(-3.43%)
Aug 22, 2003
2.839
2.856
2.776
2.797
136,526
-0.06(-2.05%)
Aug 21, 2003
2.835
2.881
2.818
2.856
80,319
+0.02(+0.74%)
Aug 20, 2003
2.847
2.881
2.835
2.835
68,183
-0.03(-1.02%)
Aug 19, 2003
2.818
2.885
2.810
2.864
151,377
+0.03(+1.18%)
Aug 18, 2003
2.806
2.868
2.806
2.831
124,550
+0.03(+0.89%)
Aug 15, 2003
2.839
2.877
2.806
2.806
111,457
-0.03(-1.18%)
Aug 14, 2003
2.797
2.860
2.785
2.839
149,620
+0.04(+1.49%)
Aug 13, 2003
2.839
2.839
2.781
2.797
169,740
-0.04(-1.47%)
Aug 12, 2003
2.743
2.839
2.743
2.839
312,335
+0.10(+3.50%)
Aug 11, 2003
2.639
2.743
2.639
2.743
1,155,928
+0.08(+3.14%)
Aug 08, 2003
2.714
2.714
2.647
2.659
85,748
-0.04(-1.39%)
Aug 07, 2003
2.614
2.718
2.614
2.697
323,034
+0.09(+3.36%)
Aug 06, 2003
2.580
2.639
2.580
2.609
243,672
+0.03(+1.13%)
Aug 05, 2003
2.626
2.639
2.568
2.580
89,421
-0.05(-1.90%)
Aug 04, 2003
2.630
2.651
2.547
2.630
243,832
-0.02(-0.79%)
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.