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
Netflix
(NQ:
NFLX
)
650.06
+1.51 (+0.23%)
Streaming Delayed Price
Updated: 4:00 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
2.870
2.957
2.867
2.929
5,052,600
+0.03(+0.99%)
Jul 29, 2004
2.920
2.957
2.823
2.900
7,384,299
+0.01(+0.35%)
Jul 28, 2004
2.933
2.934
2.751
2.890
10,969,700
-0.02(-0.64%)
Jul 27, 2004
2.743
2.927
2.734
2.909
14,306,599
+0.19(+6.82%)
Jul 26, 2004
2.881
2.890
2.643
2.723
19,456,500
-0.17(-5.97%)
Jul 23, 2004
2.877
2.929
2.836
2.896
14,596,399
+0.00(+0.15%)
Jul 22, 2004
2.819
2.939
2.801
2.891
17,721,900
+0.03(+1.20%)
Jul 21, 2004
3.057
3.071
2.846
2.857
18,486,300
-0.22(-7.24%)
Jul 20, 2004
2.959
3.170
2.886
3.080
36,603,000
+0.20(+6.89%)
Jul 19, 2004
3.128
3.160
2.844
2.881
84,049,696
-0.41(-12.38%)
Jul 16, 2004
3.836
3.871
3.266
3.289
183,851,488
-1.26(-27.70%)
Jul 13, 2004
4.676
4.761
4.537
4.549
10,507,700
-0.11(-2.27%)
Jul 12, 2004
4.761
4.777
4.573
4.654
7,228,899
-0.12(-2.54%)
Jul 09, 2004
4.620
4.776
4.614
4.776
6,635,299
+0.22(+4.76%)
Jul 08, 2004
4.641
4.771
4.539
4.559
15,152,899
-0.21(-4.32%)
Jul 07, 2004
4.800
4.981
4.679
4.764
13,267,099
-0.02(-0.51%)
Jul 06, 2004
4.511
4.850
4.489
4.789
15,731,799
+0.17(+3.75%)
Jul 02, 2004
4.957
4.970
4.557
4.616
33,605,600
-0.52(-10.13%)
Jul 01, 2004
5.100
5.153
5.056
5.136
23,120,998
-0.01(-0.14%)
Jun 30, 2004
5.030
5.224
4.980
5.143
29,510,598
+0.26(+5.32%)
Jun 29, 2004
4.979
5.037
4.866
4.883
15,224,999
+0.03(+0.53%)
Jun 28, 2004
4.577
5.000
4.574
4.857
30,274,298
+0.29(+6.28%)
Jun 25, 2004
4.467
5.013
4.450
4.570
19,391,400
+0.13(+2.89%)
Jun 24, 2004
4.464
4.557
4.436
4.441
18,513,600
+0.06(+1.30%)
Jun 23, 2004
4.126
4.401
4.126
4.384
16,680,299
+0.24(+5.86%)
Jun 22, 2004
4.179
4.179
4.050
4.141
11,758,599
+0.01(+0.24%)
Jun 21, 2004
4.221
4.240
4.107
4.131
7,959,699
-0.09(-2.13%)
Jun 18, 2004
4.270
4.311
4.194
4.221
7,858,899
-0.04(-0.91%)
Jun 17, 2004
4.324
4.327
4.226
4.260
8,263,499
-0.06(-1.39%)
Jun 16, 2004
4.243
4.461
4.243
4.320
8,957,200
+0.07(+1.72%)
Jun 15, 2004
4.251
4.357
4.226
4.247
7,201,599
+0.03(+0.61%)
Jun 14, 2004
4.356
4.357
4.080
4.221
16,151,799
-0.23(-5.26%)
Jun 10, 2004
4.486
4.521
4.400
4.456
3,893,399
-0.02(-0.35%)
Jun 09, 2004
4.516
4.517
4.369
4.471
15,129,799
-0.10(-2.22%)
Jun 08, 2004
4.570
4.636
4.553
4.573
3,675,699
-0.01(-0.28%)
Jun 07, 2004
4.531
4.610
4.503
4.586
8,119,299
+0.10(+2.23%)
Jun 04, 2004
4.483
4.550
4.459
4.486
4,724,300
+0.04(+0.80%)
Jun 03, 2004
4.629
4.630
4.423
4.450
9,279,900
-0.19(-4.07%)
Jun 02, 2004
4.700
4.706
4.607
4.639
6,904,099
-0.02(-0.40%)
Jun 01, 2004
4.613
4.714
4.569
4.657
12,984,299
-0.05(-0.97%)
May 28, 2004
4.710
4.743
4.619
4.703
8,111,599
-0.04(-0.84%)
May 27, 2004
4.751
4.753
4.650
4.743
11,851,699
+0.09(+2.03%)
May 26, 2004
4.553
4.654
4.550
4.649
6,906,899
+0.06(+1.37%)
May 25, 2004
4.557
4.607
4.471
4.586
11,377,799
+0.02(+0.47%)
May 24, 2004
4.466
4.564
4.443
4.564
8,010,799
+0.10(+2.21%)
May 21, 2004
4.424
4.480
4.366
4.466
7,895,299
+0.05(+1.03%)
May 20, 2004
4.500
4.529
4.357
4.420
8,762,600
-0.06(-1.31%)
May 19, 2004
4.513
4.671
4.429
4.479
13,761,299
+0.05(+1.13%)
May 18, 2004
4.430
4.471
4.260
4.429
15,489,599
+0.07(+1.64%)
May 17, 2004
4.249
4.384
4.196
4.357
12,334,699
-0.03(-0.78%)
May 14, 2004
4.397
4.463
4.260
4.391
15,040,899
+0.01(+0.16%)
May 13, 2004
4.234
4.391
4.207
4.384
14,156,099
+0.17(+4.00%)
May 12, 2004
4.200
4.241
4.033
4.216
16,823,100
+0.02(+0.37%)
May 11, 2004
4.093
4.223
4.059
4.200
23,952,598
+0.34(+8.93%)
May 10, 2004
3.779
3.916
3.726
3.856
18,886,700
-0.05(-1.28%)
May 07, 2004
3.957
4.057
3.900
3.906
11,827,199
-0.12(-3.08%)
May 06, 2004
4.069
4.107
3.900
4.030
14,232,399
-0.08(-2.01%)
May 05, 2004
3.879
4.136
3.850
4.113
22,534,398
+0.26(+6.75%)
May 04, 2004
3.806
3.987
3.717
3.853
21,422,100
+0.01(+0.26%)
May 03, 2004
3.614
3.857
3.613
3.843
22,451,098
+0.22(+6.07%)
Apr 30, 2004
3.760
3.787
3.596
3.623
19,903,100
-0.10(-2.65%)
Apr 29, 2004
3.889
3.949
3.693
3.721
22,499,398
-0.23(-5.89%)
Apr 28, 2004
3.993
4.096
3.904
3.954
14,200,899
-0.05(-1.29%)
Apr 27, 2004
4.114
4.143
3.957
4.006
11,776,099
-0.08(-1.99%)
Apr 26, 2004
4.217
4.284
4.080
4.087
10,581,900
-0.14(-3.38%)
Apr 23, 2004
4.300
4.317
4.150
4.230
8,058,399
-0.02(-0.57%)
Apr 22, 2004
4.129
4.337
4.101
4.254
14,172,899
+0.11(+2.65%)
Apr 21, 2004
4.190
4.246
4.026
4.144
21,268,100
-0.01(-0.31%)
Apr 20, 2004
4.423
4.456
4.140
4.157
19,207,300
-0.22(-5.06%)
Apr 19, 2004
4.257
4.426
3.860
4.379
58,864,396
-0.01(-0.33%)
Apr 16, 2004
4.653
4.691
4.174
4.393
104,343,392
-0.90(-16.94%)
Apr 15, 2004
5.229
5.416
5.117
5.289
31,139,498
+0.07(+1.42%)
Apr 14, 2004
5.143
5.221
5.114
5.214
10,349,500
-0.01(-0.25%)
Apr 13, 2004
5.433
5.477
5.153
5.227
15,405,599
-0.16(-2.97%)
Apr 12, 2004
5.421
5.517
5.294
5.387
14,597,099
+0.01(+0.16%)
Apr 08, 2004
5.256
5.449
5.236
5.379
23,151,798
+0.29(+5.67%)
Apr 07, 2004
5.106
5.194
5.000
5.090
8,670,200
+0.00(+0.08%)
Apr 06, 2004
5.073
5.140
5.007
5.086
9,841,300
-0.01(-0.28%)
Apr 05, 2004
5.009
5.206
4.973
5.100
11,571,699
+0.07(+1.48%)
Apr 02, 2004
5.171
5.244
5.017
5.026
15,334,199
-0.03(-0.51%)
Apr 01, 2004
5.157
5.173
4.814
5.051
38,570,000
+0.18(+3.63%)
Mar 31, 2004
4.929
4.993
4.796
4.874
16,319,099
-0.04(-0.73%)
Mar 30, 2004
4.756
4.977
4.686
4.910
28,020,998
+0.14(+2.94%)
Mar 29, 2004
4.390
4.774
4.304
4.770
44,964,496
+0.63(+15.26%)
Mar 26, 2004
4.243
4.250
4.123
4.139
11,108,300
-0.09(-2.13%)
Mar 25, 2004
4.083
4.274
4.058
4.229
11,071,900
+0.18(+4.48%)
Mar 24, 2004
4.071
4.143
3.957
4.047
9,067,100
-0.02(-0.60%)
Mar 23, 2004
4.267
4.317
3.953
4.071
22,543,498
-0.11(-2.56%)
Mar 22, 2004
4.293
4.336
4.171
4.179
10,955,700
-0.21(-4.82%)
Mar 19, 2004
4.443
4.501
4.371
4.390
9,954,000
-0.02(-0.55%)
Mar 18, 2004
4.347
4.476
4.310
4.414
10,858,400
+0.05(+1.25%)
Mar 17, 2004
4.207
4.413
4.187
4.360
17,378,900
+0.21(+5.06%)
Mar 16, 2004
4.229
4.313
4.080
4.150
22,710,098
-0.07(-1.69%)
Mar 15, 2004
4.333
4.381
4.207
4.221
13,752,899
-0.17(-3.96%)
Mar 12, 2004
4.343
4.406
4.293
4.396
14,247,799
+0.11(+2.50%)
Mar 11, 2004
4.349
4.500
4.191
4.289
32,626,298
-0.08(-1.93%)
Mar 10, 2004
4.434
4.549
4.360
4.373
13,751,499
-0.08(-1.73%)
Mar 09, 2004
4.577
4.593
4.414
4.450
17,745,000
-0.12(-2.60%)
Mar 08, 2004
4.729
4.800
4.543
4.569
13,563,199
-0.18(-3.88%)
Mar 05, 2004
4.654
4.871
4.619
4.753
19,359,200
+0.08(+1.81%)
Mar 04, 2004
4.733
4.749
4.644
4.669
17,024,000
-0.05(-1.03%)
Mar 03, 2004
4.920
4.943
4.716
4.717
20,922,300
-0.21(-4.18%)
Mar 02, 2004
4.964
5.021
4.914
4.923
15,803,899
-0.04(-0.83%)
Mar 01, 2004
4.907
5.066
4.889
4.964
24,394,298
+0.05(+1.02%)
Feb 27, 2004
4.856
4.996
4.717
4.914
35,002,100
+0.11(+2.38%)
Feb 26, 2004
4.421
4.874
4.376
4.800
51,603,296
+0.36(+8.00%)
Feb 25, 2004
4.440
4.501
4.367
4.444
27,267,098
-0.01(-0.29%)
Feb 24, 2004
4.507
4.591
4.323
4.457
99,229,192
-0.55(-10.91%)
Feb 23, 2004
4.843
5.121
4.829
5.003
42,737,800
-0.05(-1.02%)
Feb 20, 2004
4.829
5.054
4.650
5.054
38,627,400
+0.18(+3.60%)
Feb 19, 2004
5.097
5.143
4.836
4.879
17,969,700
-0.16(-3.09%)
Feb 18, 2004
5.069
5.157
4.974
5.034
14,585,899
-0.01(-0.11%)
Feb 17, 2004
5.157
5.171
4.930
5.040
21,996,800
-0.04(-0.73%)
Feb 13, 2004
5.370
5.446
5.064
5.077
29,852,898
-0.25(-4.72%)
Feb 12, 2004
5.196
5.410
5.037
5.329
39,698,400
+2.76(+107.34%)
Feb 11, 2004
2.583
2.682
2.501
2.570
57,082,196
-0.03(-1.15%)
Feb 10, 2004
2.766
2.766
2.572
2.600
64,230,596
-0.13(-4.91%)
Feb 09, 2004
2.759
2.820
2.731
2.734
30,335,198
-0.00(-0.09%)
Feb 06, 2004
2.618
2.743
2.588
2.737
31,558,798
+0.12(+4.74%)
Feb 05, 2004
2.480
2.627
2.475
2.613
33,248,598
+0.13(+5.04%)
Feb 04, 2004
2.545
2.575
2.479
2.487
27,360,198
-0.08(-3.13%)
Feb 03, 2004
2.592
2.633
2.503
2.568
33,643,400
-0.03(-1.14%)
Feb 02, 2004
2.650
2.691
2.579
2.598
32,054,398
-0.02(-0.93%)
Jan 30, 2004
2.517
2.667
2.507
2.622
35,655,200
+0.09(+3.76%)
Jan 29, 2004
2.604
2.608
2.453
2.527
56,851,196
-0.04(-1.60%)
Jan 28, 2004
2.683
2.728
2.527
2.568
49,620,196
-0.12(-4.37%)
Jan 27, 2004
2.714
2.841
2.675
2.685
70,323,400
-0.04(-1.41%)
Jan 26, 2004
2.732
2.753
2.688
2.724
31,313,798
-0.04(-1.60%)
Jan 23, 2004
2.768
2.812
2.681
2.768
54,605,596
-0.01(-0.21%)
Jan 22, 2004
2.708
2.829
2.615
2.774
166,314,400
+0.42(+18.02%)
Jan 21, 2004
2.429
2.441
2.344
2.350
42,453,600
-0.07(-2.88%)
Jan 20, 2004
2.352
2.472
2.328
2.420
40,958,400
+0.08(+3.34%)
Jan 16, 2004
2.320
2.341
2.297
2.341
24,084,198
+0.03(+1.19%)
Jan 15, 2004
2.319
2.338
2.268
2.314
16,056,305
-0.01(-0.48%)
Jan 14, 2004
2.320
2.362
2.293
2.325
23,080,006
-0.01(-0.32%)
Jan 13, 2004
2.299
2.340
2.264
2.333
32,991,012
+0.04(+1.97%)
Jan 12, 2004
2.223
2.307
2.183
2.288
26,874,986
+0.07(+3.31%)
Jan 09, 2004
2.169
2.289
2.158
2.214
33,029,134
-0.00(-0.10%)
Jan 08, 2004
2.270
2.282
2.146
2.216
37,177,196
-0.01(-0.29%)
Jan 07, 2004
2.154
2.235
2.125
2.223
68,442,664
+0.09(+4.41%)
Jan 06, 2004
1.973
2.170
1.969
2.129
52,639,996
+0.13(+6.64%)
Jan 05, 2004
1.946
2.031
1.938
1.996
25,211,198
+0.04(+1.95%)
Jan 02, 2004
2.054
2.064
1.921
1.958
50,233,396
+0.01(+0.26%)
Dec 31, 2003
2.023
2.046
1.940
1.953
16,801,400
-0.08(-3.70%)
Dec 30, 2003
2.083
2.083
2.013
2.028
15,586,913
-0.05(-2.61%)
Dec 29, 2003
2.090
2.115
2.074
2.083
16,269,133
+0.00(+0.19%)
Dec 26, 2003
2.032
2.106
2.025
2.079
11,886,699
+0.04(+2.14%)
Dec 24, 2003
1.968
2.088
1.959
2.035
27,524,586
+0.08(+3.85%)
Dec 23, 2003
1.857
1.980
1.818
1.960
29,043,558
+0.10(+5.58%)
Dec 22, 2003
1.814
1.866
1.805
1.856
18,928,588
+0.03(+1.76%)
Dec 19, 2003
1.828
1.850
1.798
1.824
18,169,228
-0.00(-0.19%)
Dec 18, 2003
1.796
1.850
1.777
1.827
44,232,580
+0.02(+1.34%)
Dec 17, 2003
1.590
1.810
1.538
1.803
64,389,960
+0.20(+12.70%)
Dec 16, 2003
1.606
1.621
1.560
1.600
19,338,592
-0.02(-1.15%)
Dec 15, 2003
1.729
1.741
1.606
1.619
14,270,829
-0.05(-3.18%)
Dec 12, 2003
1.710
1.711
1.651
1.672
11,702,319
-0.02(-1.33%)
Dec 11, 2003
1.608
1.695
1.607
1.694
18,051,600
+0.09(+5.31%)
Dec 10, 2003
1.616
1.689
1.586
1.609
25,678,140
-0.01(-0.86%)
Dec 09, 2003
1.700
1.709
1.618
1.623
14,681,449
-0.06(-3.75%)
Dec 08, 2003
1.688
1.731
1.628
1.686
20,140,694
-0.01(-0.55%)
Dec 05, 2003
1.716
1.731
1.667
1.695
10,576,594
-0.02(-1.19%)
Dec 04, 2003
1.785
1.809
1.666
1.716
28,812,530
-0.06(-3.48%)
Dec 03, 2003
1.837
1.866
1.770
1.778
18,344,732
-0.04(-2.22%)
Dec 02, 2003
1.802
1.851
1.786
1.818
15,822,967
+0.01(+0.39%)
Dec 01, 2003
1.765
1.821
1.757
1.811
18,168,486
+0.06(+3.47%)
Nov 28, 2003
1.726
1.754
1.714
1.750
5,107,606
+0.02(+1.43%)
Nov 26, 2003
1.724
1.762
1.702
1.725
14,037,645
+0.01(+0.63%)
Nov 25, 2003
1.684
1.746
1.677
1.715
16,876,776
+0.04(+2.59%)
Nov 24, 2003
1.622
1.679
1.622
1.671
13,980,287
+0.04(+2.52%)
Nov 21, 2003
1.627
1.679
1.616
1.630
21,930,468
+0.00(+0.20%)
Nov 20, 2003
1.590
1.682
1.579
1.627
29,467,296
-0.03(-1.90%)
Nov 19, 2003
1.664
1.711
1.629
1.659
23,121,180
-0.00(-0.28%)
Nov 18, 2003
1.614
1.700
1.597
1.663
39,228,320
+0.07(+4.28%)
Nov 17, 2003
1.655
1.657
1.578
1.595
31,708,416
-0.08(-4.51%)
Nov 14, 2003
1.728
1.766
1.663
1.670
18,920,832
-0.06(-3.57%)
Nov 13, 2003
1.814
1.814
1.721
1.732
23,829,342
-0.06(-3.46%)
Nov 12, 2003
1.679
1.803
1.663
1.794
34,344,308
+0.11(+6.82%)
Nov 11, 2003
1.675
1.712
1.641
1.680
26,290,584
+0.02(+0.92%)
Nov 10, 2003
1.674
1.713
1.641
1.664
48,502,996
-0.01(-0.60%)
Nov 07, 2003
1.827
1.887
1.651
1.674
103,043,608
-0.14(-7.77%)
Nov 06, 2003
1.971
2.024
1.787
1.815
109,587,712
-0.28(-13.44%)
Nov 05, 2003
2.116
2.142
2.070
2.097
17,276,882
-0.03(-1.48%)
Nov 04, 2003
2.073
2.163
2.066
2.129
15,483,915
+0.03(+1.62%)
Nov 03, 2003
2.050
2.107
2.043
2.095
13,686,385
+0.05(+2.36%)
Oct 31, 2003
2.101
2.105
2.019
2.046
16,016,699
-0.04(-2.13%)
Oct 30, 2003
2.109
2.174
2.064
2.091
24,936,210
-0.02(-0.86%)
Oct 29, 2003
2.054
2.118
2.032
2.109
27,315,384
+0.09(+4.57%)
Oct 28, 2003
1.952
2.017
1.936
2.017
21,883,274
+0.10(+5.08%)
Oct 27, 2003
1.844
1.922
1.841
1.920
15,518,999
+0.06(+3.38%)
Oct 24, 2003
1.875
1.909
1.811
1.857
21,512,400
-0.01(-0.27%)
Oct 23, 2003
1.829
1.908
1.789
1.862
23,144,798
-0.01(-0.61%)
Oct 22, 2003
1.896
1.941
1.863
1.873
22,742,998
-0.07(-3.76%)
Oct 21, 2003
1.973
2.000
1.912
1.946
35,360,220
-0.01(-0.44%)
Oct 20, 2003
1.817
2.009
1.802
1.955
60,557,416
+0.09(+5.01%)
Oct 17, 2003
1.837
1.896
1.768
1.862
38,409,880
+0.02(+1.10%)
Oct 16, 2003
1.596
1.913
1.619
1.841
124,205,808
+0.25(+15.35%)
Oct 15, 2003
1.692
1.714
1.582
1.596
27,181,642
-0.09(-5.34%)
Oct 14, 2003
1.684
1.730
1.637
1.686
24,175,170
+0.01(+0.83%)
Oct 13, 2003
1.586
1.673
1.582
1.673
21,079,394
+0.08(+4.88%)
Oct 10, 2003
1.554
1.602
1.546
1.595
10,210,158
+0.06(+3.67%)
Oct 09, 2003
1.537
1.614
1.528
1.538
18,671,688
+0.00(+0.16%)
Oct 08, 2003
1.599
1.603
1.502
1.536
22,062,502
-0.04(-2.38%)
Oct 07, 2003
1.479
1.596
1.463
1.573
21,916,398
+0.10(+6.50%)
Oct 06, 2003
1.429
1.522
1.405
1.477
18,423,216
+0.04(+3.01%)
Oct 03, 2003
1.470
1.479
1.412
1.434
36,270,416
-0.03(-2.00%)
Oct 02, 2003
1.344
1.486
1.286
1.463
73,094,976
+0.23(+18.72%)
Oct 01, 2003
1.193
1.268
1.193
1.232
13,823,977
+0.03(+2.83%)
Sep 30, 2003
1.207
1.290
1.180
1.199
20,705,440
+0.00(+0.24%)
Sep 29, 2003
1.161
1.209
1.086
1.196
40,261,464
-0.00(-0.03%)
Sep 26, 2003
1.218
1.276
1.190
1.196
12,186,635
-0.05(-3.79%)
Sep 25, 2003
1.353
1.373
1.205
1.243
20,260,086
-0.12(-8.71%)
Sep 24, 2003
1.397
1.405
1.355
1.362
7,353,387
-0.04(-2.56%)
Sep 23, 2003
1.398
1.411
1.363
1.397
10,445,442
+0.01(+0.88%)
Sep 22, 2003
1.302
1.437
1.298
1.385
22,539,662
+0.06(+4.84%)
Sep 19, 2003
1.304
1.343
1.278
1.321
9,599,478
+0.02(+1.26%)
Sep 18, 2003
1.293
1.315
1.271
1.305
12,214,089
+0.03(+2.21%)
Sep 17, 2003
1.293
1.320
1.265
1.277
11,203,317
-0.01(-0.42%)
Sep 16, 2003
1.323
1.337
1.273
1.282
21,684,544
+0.01(+1.10%)
Sep 15, 2003
1.241
1.291
1.230
1.268
17,875,200
+0.03(+2.72%)
Sep 12, 2003
1.170
1.241
1.161
1.235
16,171,399
+0.06(+5.17%)
Sep 11, 2003
1.214
1.223
1.145
1.174
17,840,200
-0.04(-3.07%)
Sep 10, 2003
1.261
1.295
1.200
1.211
10,642,800
-0.06(-4.51%)
Sep 09, 2003
1.238
1.305
1.237
1.268
10,875,200
+0.03(+2.28%)
Sep 08, 2003
1.222
1.268
1.214
1.240
16,742,599
+0.01(+0.49%)
Sep 05, 2003
1.189
1.261
1.189
1.234
20,874,000
+0.04(+3.17%)
Sep 04, 2003
1.186
1.207
1.171
1.196
8,264,199
+0.01(+0.57%)
Sep 03, 2003
1.233
1.266
1.177
1.189
23,861,598
-0.01(-1.04%)
Sep 02, 2003
1.187
1.239
1.157
1.202
27,178,198
+0.01(+0.96%)
Aug 29, 2003
1.125
1.206
1.116
1.190
11,170,600
+0.06(+5.34%)
Aug 28, 2003
1.178
1.179
1.095
1.130
13,753,599
-0.03(-2.26%)
Aug 27, 2003
1.071
1.182
1.069
1.156
33,384,398
+0.09(+8.66%)
Aug 26, 2003
0.9964
1.077
0.9786
1.064
13,207,599
+0.06(+6.13%)
Aug 25, 2003
1.018
1.024
0.9732
1.002
6,901,999
-0.03(-2.53%)
Aug 22, 2003
1.035
1.049
1.018
1.029
8,426,600
-0.00(-0.10%)
Aug 21, 2003
1.009
1.061
1.008
1.030
19,607,000
+0.04(+4.00%)
Aug 20, 2003
0.9182
1.031
0.9182
0.9900
29,411,198
+0.07(+7.28%)
Aug 19, 2003
0.8961
0.9279
0.8800
0.9229
8,724,800
+0.04(+3.98%)
Aug 18, 2003
0.8964
0.8975
0.8711
0.8875
6,348,999
-0.01(-0.56%)
Aug 15, 2003
0.8964
0.9014
0.8775
0.8925
5,117,000
+0.00(+0.20%)
Aug 14, 2003
0.8686
0.9100
0.8654
0.8907
11,311,999
+0.03(+2.97%)
Aug 13, 2003
0.8886
0.9014
0.8600
0.8650
4,552,800
-0.02(-2.61%)
Aug 12, 2003
0.8904
0.8929
0.8621
0.8882
3,025,399
+0.00(+0.20%)
Aug 11, 2003
0.8339
0.8904
0.8336
0.8864
6,287,399
+0.05(+5.66%)
Aug 08, 2003
0.8250
0.8482
0.8243
0.8389
3,351,599
+0.01(+1.73%)
Aug 07, 2003
0.8254
0.8339
0.8071
0.8246
7,909,999
-0.01(-1.16%)
Aug 06, 2003
0.8714
0.8750
0.8168
0.8343
8,112,999
-0.03(-3.91%)
Aug 05, 2003
0.8964
0.9089
0.8664
0.8682
3,084,199
-0.02(-2.57%)
Aug 04, 2003
0.8911
0.8986
0.8679
0.8911
3,687,599
+0.00(+0.00%)
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.