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
America's Car-Mart
(NQ:
CRMT
)
42.49
-0.63 (-1.46%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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
8.387
8.422
8.333
8.333
29,400
-0.06(-0.69%)
Jul 30, 2003
8.369
8.400
8.289
8.391
57,150
+0.06(+0.75%)
Jul 29, 2003
8.222
8.396
8.178
8.329
37,650
+0.13(+1.63%)
Jul 28, 2003
8.213
8.456
7.942
8.196
87,600
+0.04(+0.44%)
Jul 25, 2003
8.000
8.218
8.000
8.160
59,250
+0.16(+1.99%)
Jul 24, 2003
7.833
8.111
7.822
8.000
25,950
+0.14(+1.76%)
Jul 23, 2003
7.808
7.987
7.751
7.862
39,150
+0.00(+0.06%)
Jul 22, 2003
8.084
8.084
7.840
7.858
30,000
-0.13(-1.61%)
Jul 21, 2003
8.089
8.111
7.444
7.987
43,200
-0.02(-0.28%)
Jul 18, 2003
7.982
8.040
7.978
8.009
3,150
+0.03(+0.39%)
Jul 17, 2003
8.129
8.129
7.978
7.978
127,050
-0.14(-1.70%)
Jul 16, 2003
8.004
8.156
8.004
8.116
33,300
+0.05(+0.66%)
Jul 15, 2003
8.015
8.067
7.983
8.062
58,500
-0.00(-0.06%)
Jul 14, 2003
8.178
8.178
7.867
8.067
79,800
+0.05(+0.67%)
Jul 11, 2003
7.924
8.053
8.013
8.013
1,050
+0.09(+1.12%)
Jul 10, 2003
8.164
8.164
7.809
7.924
12,300
-0.25(-3.04%)
Jul 09, 2003
8.213
8.213
8.084
8.173
15,300
-0.04(-0.54%)
Jul 08, 2003
8.062
8.222
8.062
8.218
52,500
+0.04(+0.49%)
Jul 07, 2003
7.995
8.218
7.995
8.178
42,000
+0.31(+3.90%)
Jul 03, 2003
7.996
8.067
7.871
7.871
20,850
-0.28(-3.49%)
Jul 02, 2003
7.920
8.156
7.920
8.156
47,700
+0.27(+3.38%)
Jul 01, 2003
8.044
8.093
7.711
7.889
75,300
-0.19(-2.31%)
Jun 30, 2003
7.804
8.169
7.444
8.076
263,700
+0.27(+3.47%)
Jun 27, 2003
8.302
8.302
7.787
7.804
120,067
-0.42(-5.08%)
Jun 26, 2003
8.293
8.338
8.147
8.222
30,000
-0.07(-0.80%)
Jun 25, 2003
8.400
8.400
7.742
8.289
44,100
-0.02(-0.27%)
Jun 24, 2003
8.062
8.356
7.911
8.311
26,700
+0.30(+3.72%)
Jun 23, 2003
8.187
8.187
7.840
8.013
37,050
-0.20(-2.38%)
Jun 20, 2003
8.231
8.404
8.107
8.209
40,200
-0.03(-0.38%)
Jun 19, 2003
8.400
8.644
8.218
8.240
202,500
-0.16(-1.90%)
Jun 18, 2003
8.369
8.444
8.369
8.400
19,800
-0.04(-0.53%)
Jun 17, 2003
8.413
8.453
8.378
8.444
58,650
+0.11(+1.33%)
Jun 16, 2003
8.222
8.369
7.933
8.333
55,200
+0.12(+1.46%)
Jun 13, 2003
7.844
8.320
7.844
8.213
90,000
-0.05(-0.65%)
Jun 12, 2003
8.111
8.316
7.991
8.267
32,250
+0.27(+3.33%)
Jun 11, 2003
8.111
8.111
7.947
8.000
141,750
+0.00(+0.00%)
Jun 10, 2003
7.564
8.076
7.564
8.000
103,500
-0.04(-0.44%)
Jun 09, 2003
8.347
8.440
8.036
8.036
45,253
-0.31(-3.73%)
Jun 06, 2003
8.378
8.529
8.333
8.347
95,550
-0.05(-0.58%)
Jun 05, 2003
8.556
8.867
8.373
8.396
189,000
-0.05(-0.58%)
Jun 04, 2003
8.236
8.707
8.200
8.444
47,700
+0.22(+2.70%)
Jun 03, 2003
8.329
8.329
8.151
8.222
42,000
-0.03(-0.38%)
Jun 02, 2003
8.267
8.600
8.200
8.253
90,150
+0.30(+3.75%)
May 30, 2003
7.693
8.062
7.644
7.955
208,800
+0.26(+3.40%)
May 29, 2003
7.636
7.693
7.631
7.693
23,100
+0.05(+0.64%)
May 28, 2003
7.693
7.702
7.609
7.644
15,000
-0.05(-0.64%)
May 27, 2003
7.693
7.698
7.556
7.693
45,450
+0.03(+0.35%)
May 23, 2003
7.422
7.756
7.422
7.667
28,650
+0.24(+3.23%)
May 22, 2003
7.604
7.622
7.427
7.427
61,500
-0.19(-2.45%)
May 21, 2003
7.689
7.756
7.613
7.613
13,950
-0.04(-0.58%)
May 20, 2003
7.667
7.667
7.640
7.658
12,450
-0.07(-0.92%)
May 19, 2003
7.698
7.778
7.649
7.729
13,950
-0.03(-0.34%)
May 16, 2003
7.467
7.764
7.467
7.756
19,950
+0.10(+1.28%)
May 15, 2003
7.511
7.667
7.511
7.658
46,500
+0.06(+0.82%)
May 14, 2003
7.778
7.800
7.489
7.596
58,050
-0.18(-2.34%)
May 13, 2003
7.093
7.787
7.089
7.778
109,800
+0.64(+9.03%)
May 12, 2003
6.889
7.133
6.844
7.133
55,500
+0.24(+3.55%)
May 09, 2003
7.000
7.089
6.871
6.889
25,500
-0.07(-0.96%)
May 08, 2003
6.769
6.956
6.769
6.956
29,700
+0.21(+3.10%)
May 07, 2003
6.711
6.764
6.644
6.747
20,250
+0.05(+0.73%)
May 06, 2003
6.667
6.711
6.600
6.698
5,700
+0.01(+0.13%)
May 05, 2003
6.636
6.724
6.618
6.689
87,300
+0.08(+1.14%)
May 02, 2003
6.640
6.640
6.564
6.613
10,200
-0.05(-0.80%)
May 01, 2003
6.667
6.684
6.636
6.667
33,000
+0.00(+0.00%)
Apr 30, 2003
6.644
6.667
6.631
6.667
64,800
+0.05(+0.73%)
Apr 29, 2003
6.489
6.667
6.489
6.618
110,550
+0.13(+1.99%)
Apr 28, 2003
6.347
6.489
6.284
6.489
62,100
+0.14(+2.24%)
Apr 25, 2003
6.378
6.444
6.347
6.347
71,100
-0.05(-0.83%)
Apr 24, 2003
6.196
6.422
6.196
6.400
25,500
+0.07(+1.05%)
Apr 23, 2003
6.133
6.480
6.089
6.333
101,850
+0.23(+3.73%)
Apr 22, 2003
5.960
6.133
5.960
6.105
48,750
+0.16(+2.65%)
Apr 21, 2003
5.924
5.960
5.924
5.948
1,200
+0.06(+1.00%)
Apr 17, 2003
5.804
5.916
5.804
5.889
44,850
-0.02(-0.29%)
Apr 16, 2003
5.924
5.933
5.782
5.906
64,950
-0.02(-0.31%)
Apr 15, 2003
5.844
6.000
5.844
5.924
109,500
-0.06(-0.96%)
Apr 14, 2003
6.040
6.040
5.773
5.982
23,700
-0.03(-0.45%)
Apr 11, 2003
6.089
6.111
6.000
6.009
19,050
-0.10(-1.60%)
Apr 10, 2003
6.133
6.133
6.107
6.107
10,200
-0.03(-0.43%)
Apr 09, 2003
6.133
6.156
6.133
6.133
4,200
+0.01(+0.14%)
Apr 08, 2003
6.178
6.178
6.124
6.124
1,650
-0.05(-0.86%)
Apr 07, 2003
6.169
6.236
5.964
6.178
39,000
+0.04(+0.65%)
Apr 04, 2003
5.951
6.156
5.951
6.138
50,250
+0.15(+2.52%)
Apr 03, 2003
5.884
6.000
5.884
5.987
48,150
+0.09(+1.58%)
Apr 02, 2003
5.778
5.960
5.778
5.893
55,650
+0.14(+2.47%)
Apr 01, 2003
5.382
5.751
5.382
5.751
131,250
+0.32(+5.89%)
Mar 31, 2003
5.333
5.431
5.329
5.431
7,950
+0.07(+1.24%)
Mar 28, 2003
5.271
5.436
5.227
5.364
44,850
+0.04(+0.75%)
Mar 27, 2003
5.200
5.324
5.200
5.324
39,150
+0.08(+1.53%)
Mar 26, 2003
5.218
5.280
5.204
5.244
66,600
+0.02(+0.43%)
Mar 25, 2003
5.236
5.255
5.222
5.222
63,000
-0.01(-0.17%)
Mar 24, 2003
5.240
5.244
5.120
5.231
10,050
-0.00(-0.08%)
Mar 21, 2003
5.178
5.240
5.111
5.236
28,050
+0.15(+2.88%)
Mar 20, 2003
5.156
5.191
5.089
5.089
48,600
-0.07(-1.29%)
Mar 19, 2003
5.262
5.262
5.133
5.156
47,100
+0.04(+0.87%)
Mar 18, 2003
5.089
5.156
5.089
5.111
289,050
+0.00(+0.00%)
Mar 17, 2003
5.076
5.111
5.072
5.111
61,200
+0.02(+0.44%)
Mar 14, 2003
5.031
5.133
5.027
5.089
3,900,000
+0.02(+0.44%)
Mar 13, 2003
5.031
5.133
5.022
5.067
62,100
-0.00(-0.09%)
Mar 12, 2003
5.111
5.111
5.031
5.071
72,600
-0.06(-1.13%)
Mar 11, 2003
4.982
5.164
4.982
5.129
68,250
+0.06(+1.14%)
Mar 10, 2003
5.116
5.178
5.027
5.071
85,950
-0.05(-0.95%)
Mar 07, 2003
5.031
5.169
5.022
5.120
4,950
-0.05(-0.95%)
Mar 06, 2003
5.204
5.333
5.076
5.169
101,550
-0.03(-0.50%)
Mar 05, 2003
5.133
5.200
5.071
5.195
115,200
-0.00(-0.09%)
Mar 04, 2003
5.178
5.222
5.133
5.200
6,000
+0.08(+1.65%)
Mar 03, 2003
5.182
5.222
5.116
5.116
3,450
-0.09(-1.71%)
Feb 28, 2003
5.253
5.258
5.200
5.204
29,550
+0.00(+0.00%)
Feb 27, 2003
5.142
5.284
5.116
5.204
15,600
+0.07(+1.39%)
Feb 26, 2003
5.124
5.133
5.116
5.133
4,500
-0.01(-0.17%)
Feb 25, 2003
5.156
5.187
5.111
5.142
97,500
-0.05(-1.03%)
Feb 24, 2003
5.182
5.196
5.124
5.196
112,500
+0.01(+0.26%)
Feb 21, 2003
5.111
5.187
5.111
5.182
31,350
+0.07(+1.39%)
Feb 20, 2003
5.147
5.227
5.111
5.111
6,900
-0.00(-0.09%)
Feb 19, 2003
5.196
5.196
5.089
5.116
6,900
-0.11(-2.04%)
Feb 18, 2003
5.116
5.222
5.116
5.222
2,100
+0.08(+1.64%)
Feb 14, 2003
5.222
5.222
5.111
5.138
91,350
-0.07(-1.28%)
Feb 13, 2003
5.511
5.511
5.178
5.204
97,650
-0.37(-6.69%)
Feb 12, 2003
5.556
5.729
5.556
5.578
16,950
-0.03(-0.48%)
Feb 11, 2003
5.676
5.676
5.556
5.604
47,550
-0.17(-3.00%)
Feb 10, 2003
5.809
5.818
5.778
5.778
18,150
+0.01(+0.15%)
Feb 07, 2003
5.716
5.800
5.716
5.769
11,250
-0.03(-0.54%)
Feb 06, 2003
5.711
5.831
5.711
5.800
19,350
+0.07(+1.16%)
Feb 05, 2003
5.862
5.907
5.733
5.733
78,300
-0.09(-1.53%)
Feb 04, 2003
5.876
5.916
5.822
5.823
5,100
-0.10(-1.64%)
Feb 03, 2003
5.769
5.969
5.769
5.920
226,800
+0.12(+2.15%)
Jan 31, 2003
5.733
5.818
5.733
5.796
51,450
+0.01(+0.23%)
Jan 30, 2003
5.849
5.800
5.711
5.782
17,400
-0.07(-1.14%)
Jan 29, 2003
5.738
5.853
5.733
5.849
6,600
+0.05(+0.84%)
Jan 28, 2003
5.711
5.849
5.676
5.800
16,200
-0.02(-0.31%)
Jan 27, 2003
5.858
5.858
5.778
5.818
4,800
-0.01(-0.23%)
Jan 24, 2003
5.791
5.831
5.778
5.831
2,700
+0.05(+0.85%)
Jan 23, 2003
5.733
5.884
5.733
5.782
12,300
-0.04(-0.69%)
Jan 22, 2003
5.676
5.924
5.676
5.822
160,800
-0.18(-2.96%)
Jan 21, 2003
5.778
6.044
5.778
6.000
25,950
+0.18(+3.05%)
Jan 17, 2003
5.671
5.822
5.671
5.822
39,000
+0.06(+1.09%)
Jan 16, 2003
5.676
5.778
5.622
5.760
99,900
-0.03(-0.47%)
Jan 15, 2003
5.778
5.827
5.676
5.787
70,800
-0.10(-1.66%)
Jan 14, 2003
5.809
5.933
5.809
5.884
24,450
-0.00(-0.08%)
Jan 13, 2003
5.791
5.933
5.738
5.889
79,950
+0.09(+1.54%)
Jan 10, 2003
5.711
5.809
5.711
5.800
95,400
+0.01(+0.22%)
Jan 09, 2003
5.733
5.844
5.733
5.787
197,400
-0.01(-0.23%)
Jan 08, 2003
5.800
5.849
5.778
5.800
32,550
-0.06(-0.99%)
Jan 07, 2003
5.880
5.880
5.644
5.858
42,450
-0.02(-0.38%)
Jan 06, 2003
5.764
5.884
5.676
5.880
17,700
+0.09(+1.61%)
Jan 03, 2003
5.729
5.818
5.622
5.787
13,800
-0.01(-0.15%)
Jan 02, 2003
5.551
5.796
5.498
5.796
58,350
+0.13(+2.27%)
Dec 31, 2002
5.507
5.711
5.400
5.667
17,100
+0.06(+1.03%)
Dec 30, 2002
5.418
5.640
5.333
5.609
27,450
+0.19(+3.44%)
Dec 27, 2002
5.489
5.542
5.400
5.422
27,750
-0.13(-2.40%)
Dec 26, 2002
5.733
5.800
5.449
5.556
37,800
-0.21(-3.69%)
Dec 24, 2002
5.760
6.044
5.511
5.768
62,700
-0.30(-4.92%)
Dec 23, 2002
6.227
6.347
5.813
6.067
68,400
-0.12(-2.01%)
Dec 20, 2002
6.227
6.347
6.013
6.191
11,700
-0.16(-2.45%)
Dec 19, 2002
6.640
6.644
6.231
6.347
57,000
-0.27(-4.10%)
Dec 18, 2002
6.284
6.667
6.284
6.618
60,750
+0.30(+4.71%)
Dec 17, 2002
6.218
6.333
6.187
6.320
78,750
+0.09(+1.43%)
Dec 16, 2002
6.111
6.311
6.009
6.231
105,000
+0.19(+3.09%)
Dec 13, 2002
5.969
6.107
5.956
6.044
208,800
+0.08(+1.27%)
Dec 12, 2002
5.822
6.000
5.800
5.969
127,950
+0.20(+3.39%)
Dec 11, 2002
5.600
5.836
5.600
5.773
57,150
+0.15(+2.69%)
Dec 10, 2002
5.511
5.951
5.453
5.622
98,550
+0.13(+2.43%)
Dec 09, 2002
5.511
5.511
5.436
5.489
29,400
-0.02(-0.40%)
Dec 06, 2002
5.467
5.520
5.467
5.511
24,900
+0.04(+0.81%)
Dec 05, 2002
5.538
5.578
5.449
5.467
19,950
-0.13(-2.30%)
Dec 04, 2002
5.560
5.600
5.489
5.596
14,850
+0.00(+0.00%)
Dec 03, 2002
5.551
5.600
5.444
5.596
15,900
+0.05(+0.88%)
Dec 02, 2002
5.502
5.569
5.449
5.547
7,350
+0.08(+1.46%)
Nov 29, 2002
5.338
5.489
5.333
5.467
18,450
-0.08(-1.36%)
Nov 27, 2002
5.533
5.542
5.467
5.542
13,050
+0.06(+1.05%)
Nov 26, 2002
5.471
5.533
5.467
5.485
7,800
+0.04(+0.74%)
Nov 25, 2002
5.542
5.600
5.444
5.444
24,450
-0.03(-0.57%)
Nov 22, 2002
5.422
5.524
5.414
5.476
5,550
+0.01(+0.16%)
Nov 21, 2002
5.520
5.520
5.391
5.467
7,800
-0.05(-0.89%)
Nov 20, 2002
5.400
5.556
5.338
5.516
9,150
+0.18(+3.42%)
Nov 19, 2002
5.387
5.400
5.333
5.333
7,200
-0.06(-1.15%)
Nov 18, 2002
5.333
5.396
5.311
5.396
7,800
+0.05(+0.91%)
Nov 15, 2002
5.347
5.418
5.342
5.347
1,950
+0.01(+0.25%)
Nov 14, 2002
5.387
5.387
5.333
5.333
13,800
+0.00(+0.00%)
Nov 13, 2002
5.449
5.453
5.333
5.333
66,900
-0.14(-2.52%)
Nov 12, 2002
5.222
5.533
5.222
5.471
6,300
+0.14(+2.67%)
Nov 11, 2002
5.316
5.333
5.200
5.329
9,150
+0.01(+0.17%)
Nov 08, 2002
5.516
5.644
5.156
5.320
53,100
-0.24(-4.24%)
Nov 07, 2002
5.764
5.764
5.556
5.556
9,150
-0.14(-2.42%)
Nov 06, 2002
5.422
5.804
5.422
5.693
107,550
+0.38(+7.20%)
Nov 05, 2002
4.982
5.529
4.982
5.311
57,900
+0.27(+5.29%)
Nov 04, 2002
4.867
5.058
4.831
5.044
63,150
+0.24(+5.09%)
Nov 01, 2002
4.600
4.800
4.600
4.800
22,200
+0.16(+3.45%)
Oct 31, 2002
4.578
4.657
4.489
4.640
99,150
+0.06(+1.36%)
Oct 30, 2002
4.578
4.662
4.578
4.578
4,500
+0.02(+0.44%)
Oct 29, 2002
4.493
4.573
4.489
4.558
17,850
+0.06(+1.42%)
Oct 28, 2002
4.818
4.818
4.751
4.494
31,902
-0.32(-6.73%)
Oct 25, 2002
4.711
4.822
4.667
4.818
5,850
+0.06(+1.31%)
Oct 24, 2002
4.760
4.844
4.756
4.756
6,900
-0.04(-0.93%)
Oct 23, 2002
4.764
4.800
4.764
4.800
7,200
-0.09(-1.82%)
Oct 22, 2002
4.894
4.922
4.889
4.889
2,400
+0.02(+0.46%)
Oct 21, 2002
4.880
4.911
4.778
4.867
82,500
-0.04(-0.90%)
Oct 18, 2002
4.760
4.911
4.733
4.911
51,750
+0.11(+2.22%)
Oct 17, 2002
4.884
4.978
4.800
4.804
28,950
-0.15(-2.96%)
Oct 16, 2002
5.053
5.053
4.853
4.951
3,150
-0.18(-3.55%)
Oct 15, 2002
4.956
5.244
4.956
5.133
30,900
+0.29(+5.96%)
Oct 14, 2002
4.444
4.889
4.333
4.844
28,800
+0.36(+7.91%)
Oct 11, 2002
4.476
4.889
4.467
4.489
63,450
+0.07(+1.52%)
Oct 10, 2002
4.333
4.489
4.271
4.422
66,750
+0.07(+1.53%)
Oct 09, 2002
4.444
4.444
4.347
4.356
58,650
-0.00(-0.10%)
Oct 08, 2002
4.556
4.613
4.333
4.360
159,300
-0.26(-5.67%)
Oct 07, 2002
4.511
4.867
4.511
4.622
30,600
-0.11(-2.35%)
Oct 04, 2002
4.880
4.891
4.360
4.733
67,350
-0.16(-3.18%)
Oct 03, 2002
5.057
5.057
4.889
4.889
21,645
-0.17(-3.34%)
Oct 02, 2002
5.156
5.240
5.000
5.058
4,440,000
-0.15(-2.82%)
Oct 01, 2002
5.231
5.378
5.156
5.204
2,835,000
-0.14(-2.58%)
Sep 30, 2002
5.196
5.391
5.196
5.342
6,300
+0.07(+1.35%)
Sep 27, 2002
5.000
5.338
5.000
5.271
46,950
+0.20(+4.03%)
Sep 26, 2002
5.000
5.222
4.956
5.067
117,825
-0.04(-0.87%)
Sep 25, 2002
5.173
5.262
5.005
5.111
14,400
-0.09(-1.71%)
Sep 24, 2002
5.267
5.391
5.022
5.200
168,450
-0.16(-2.99%)
Sep 23, 2002
5.333
5.720
5.333
5.360
41,250
-0.17(-3.13%)
Sep 20, 2002
5.382
5.578
5.333
5.533
12,900
-0.09(-1.58%)
Sep 19, 2002
5.613
5.778
5.333
5.622
141,750
-0.04(-0.78%)
Sep 18, 2002
6.124
6.124
5.573
5.667
71,250
-0.33(-5.56%)
Sep 17, 2002
6.107
6.440
5.956
6.000
72,300
-0.11(-1.75%)
Sep 16, 2002
6.022
6.107
5.774
6.107
3,900
+0.01(+0.23%)
Sep 13, 2002
5.956
6.093
5.689
6.093
19,050
+0.08(+1.25%)
Sep 12, 2002
6.418
6.418
5.956
6.018
55,500
-0.34(-5.31%)
Sep 11, 2002
6.222
6.622
6.222
6.356
146,700
-0.07(-1.04%)
Sep 10, 2002
5.804
6.462
5.733
6.422
271,500
+0.64(+11.15%)
Sep 09, 2002
5.676
5.778
5.676
5.778
15,300
-0.07(-1.14%)
Sep 06, 2002
5.511
5.844
5.511
5.844
2,520,000
+0.19(+3.31%)
Sep 05, 2002
5.484
5.657
5.484
5.657
4,650
+0.10(+1.83%)
Sep 04, 2002
5.658
5.658
5.444
5.556
30,750
-0.10(-1.81%)
Sep 03, 2002
5.422
5.667
5.422
5.658
26,700
+0.10(+1.84%)
Aug 30, 2002
5.378
5.644
5.378
5.556
42,000
+0.11(+2.04%)
Aug 29, 2002
5.627
5.751
5.444
5.444
88,950
-0.18(-3.24%)
Aug 28, 2002
5.667
5.867
5.560
5.627
91,650
+0.18(+3.35%)
Aug 27, 2002
5.742
5.742
5.444
5.444
17,100
-0.20(-3.62%)
Aug 26, 2002
5.662
5.682
5.507
5.649
8,850
-0.08(-1.40%)
Aug 23, 2002
5.600
5.729
5.422
5.729
11,100
+0.17(+3.04%)
Aug 22, 2002
5.889
5.889
5.556
5.560
20,850
-0.22(-3.77%)
Aug 21, 2002
5.707
5.778
5.707
5.778
1,650
+0.09(+1.56%)
Aug 20, 2002
5.578
5.709
5.560
5.689
112,050
+0.02(+0.31%)
Aug 16, 2002
5.724
5.747
5.418
5.671
9,900
-0.13(-2.30%)
Aug 15, 2002
5.933
6.089
5.804
5.804
37,800
-0.13(-2.17%)
Aug 14, 2002
5.933
6.000
5.778
5.933
10,350
+0.15(+2.61%)
Aug 13, 2002
5.889
5.933
5.778
5.782
9,000
-0.10(-1.74%)
Aug 12, 2002
5.533
6.222
5.333
5.884
45,315
+0.44(+8.08%)
Aug 07, 2002
5.529
5.529
5.316
5.444
17,100
+0.11(+2.08%)
Aug 06, 2002
5.373
5.444
5.262
5.333
5,250
-0.04(-0.74%)
Aug 05, 2002
5.489
5.569
5.289
5.373
39,600
-0.15(-2.74%)
Aug 02, 2002
5.822
5.822
5.511
5.524
26,100
-0.33(-5.69%)
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.