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
Dennys Corp
(NQ:
DENN
)
7.310
-0.180 (-2.40%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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
2.980
2.860
2.950
153,500
+0.06(+2.08%)
Jul 29, 2004
2.750
2.940
2.750
2.890
566,600
+0.19(+7.04%)
Jul 28, 2004
2.640
2.750
2.600
2.700
59,700
+0.05(+1.89%)
Jul 27, 2004
2.650
2.650
2.550
2.650
120,400
+0.06(+2.32%)
Jul 26, 2004
2.680
2.700
2.520
2.590
387,700
-0.14(-5.13%)
Jul 23, 2004
2.690
2.740
2.650
2.730
68,100
+0.04(+1.49%)
Jul 22, 2004
2.740
2.740
2.650
2.690
40,300
-0.06(-2.18%)
Jul 21, 2004
2.750
2.750
2.700
2.750
81,500
+0.00(+0.00%)
Jul 20, 2004
2.700
2.750
2.640
2.750
42,700
+0.05(+1.85%)
Jul 19, 2004
2.710
2.730
2.620
2.700
205,000
-0.10(-3.57%)
Jul 16, 2004
2.850
2.850
2.710
2.800
177,100
-0.02(-0.71%)
Jul 15, 2004
2.890
2.900
2.760
2.820
265,900
-0.07(-2.42%)
Jul 14, 2004
2.930
2.930
2.800
2.890
454,600
-0.04(-1.37%)
Jul 13, 2004
2.880
2.930
2.700
2.930
336,900
+0.07(+2.45%)
Jul 12, 2004
2.740
2.860
2.700
2.860
386,700
+0.12(+4.38%)
Jul 09, 2004
2.550
2.800
2.500
2.740
489,500
+0.29(+11.84%)
Jul 08, 2004
2.400
2.520
2.330
2.450
1,012,600
+0.03(+1.24%)
Jul 07, 2004
2.150
2.490
2.140
2.420
702,800
+0.27(+12.56%)
Jul 06, 2004
2.180
2.200
2.150
2.150
86,600
-0.05(-2.27%)
Jul 02, 2004
2.200
2.200
2.190
2.200
93,100
+0.00(+0.00%)
Jul 01, 2004
2.110
2.200
2.110
2.200
307,100
+0.06(+2.80%)
Jun 30, 2004
2.070
2.140
2.060
2.140
229,500
+0.05(+2.39%)
Jun 29, 2004
2.050
2.140
2.050
2.090
154,800
+0.04(+1.95%)
Jun 28, 2004
2.090
2.120
2.050
2.050
69,300
-0.05(-2.38%)
Jun 25, 2004
2.070
2.100
2.040
2.100
43,300
+0.03(+1.45%)
Jun 24, 2004
2.100
2.150
2.070
2.070
51,500
-0.05(-2.36%)
Jun 23, 2004
2.080
2.150
2.080
2.120
75,300
+0.02(+0.95%)
Jun 22, 2004
2.150
2.150
2.070
2.100
23,300
-0.02(-0.94%)
Jun 21, 2004
2.180
2.180
2.080
2.120
35,900
-0.07(-3.20%)
Jun 18, 2004
2.110
2.270
2.110
2.190
513,700
+0.06(+2.82%)
Jun 17, 2004
2.150
2.150
2.100
2.130
40,500
+0.00(+0.00%)
Jun 16, 2004
2.120
2.140
2.120
2.130
35,500
+0.00(+0.00%)
Jun 15, 2004
2.050
2.220
2.020
2.130
319,000
+0.04(+1.91%)
Jun 14, 2004
2.120
2.180
2.020
2.090
93,200
-0.06(-2.79%)
Jun 10, 2004
2.070
2.230
2.070
2.150
174,800
+0.08(+3.86%)
Jun 09, 2004
1.980
2.100
1.980
2.070
210,300
+0.08(+4.02%)
Jun 08, 2004
2.130
2.150
1.970
1.990
434,500
-0.16(-7.44%)
Jun 07, 2004
2.080
2.250
2.010
2.150
530,300
+0.07(+3.37%)
Jun 04, 2004
2.430
2.430
2.050
2.080
154,500
-0.22(-9.57%)
Jun 03, 2004
2.350
2.350
2.250
2.300
164,500
-0.05(-2.13%)
Jun 02, 2004
2.360
2.360
2.300
2.350
121,900
+0.00(+0.00%)
Jun 01, 2004
2.360
2.440
2.300
2.350
282,300
-0.05(-2.08%)
May 28, 2004
2.300
2.400
2.240
2.400
75,400
+0.12(+5.26%)
May 27, 2004
2.200
2.300
2.200
2.280
885,800
+0.08(+3.64%)
May 26, 2004
2.200
2.200
2.150
2.200
233,800
-0.02(-0.90%)
May 25, 2004
2.350
2.350
2.200
2.220
864,600
-0.13(-5.53%)
May 24, 2004
2.410
2.420
2.300
2.350
72,700
-0.10(-4.08%)
May 21, 2004
2.400
2.450
2.400
2.450
36,700
+0.00(+0.00%)
May 20, 2004
2.530
2.540
2.400
2.450
136,700
-0.09(-3.54%)
May 19, 2004
2.500
2.600
2.470
2.540
132,200
+0.04(+1.60%)
May 18, 2004
2.260
2.500
2.220
2.500
286,200
+0.26(+11.61%)
May 17, 2004
2.230
2.260
2.180
2.240
164,400
+0.02(+0.90%)
May 14, 2004
2.210
2.250
2.210
2.220
205,300
+0.01(+0.45%)
May 13, 2004
2.160
2.250
2.160
2.210
44,500
+0.03(+1.38%)
May 12, 2004
2.230
2.230
2.100
2.180
436,100
-0.05(-2.24%)
May 11, 2004
2.350
2.350
2.180
2.230
507,600
-0.07(-3.04%)
May 10, 2004
2.410
2.410
2.250
2.300
224,000
-0.10(-4.17%)
May 07, 2004
2.540
2.540
2.390
2.400
243,800
-0.14(-5.51%)
May 06, 2004
2.770
2.770
2.540
2.540
564,900
-0.19(-6.96%)
May 05, 2004
2.610
2.850
2.610
2.730
659,900
+0.11(+4.20%)
May 04, 2004
2.620
2.650
2.600
2.620
460,600
+0.04(+1.55%)
May 03, 2004
2.560
2.600
2.550
2.580
96,300
-0.02(-0.77%)
Apr 30, 2004
2.550
2.730
2.500
2.600
644,800
+0.09(+3.59%)
Apr 29, 2004
2.870
2.870
2.510
2.510
467,700
-0.33(-11.62%)
Apr 28, 2004
2.840
3.070
2.650
2.840
2,439,100
+0.03(+1.07%)
Apr 27, 2004
2.650
2.810
2.550
2.810
1,218,500
+0.46(+19.57%)
Apr 26, 2004
2.280
2.350
2.280
2.350
180,800
+0.05(+2.17%)
Apr 23, 2004
2.370
2.370
2.290
2.300
419,300
-0.07(-2.95%)
Apr 22, 2004
2.060
2.400
2.060
2.370
2,625,700
+0.41(+20.92%)
Apr 21, 2004
2.000
2.000
1.960
1.960
568,200
-0.02(-1.01%)
Apr 20, 2004
1.990
2.080
1.970
1.980
248,900
+0.00(+0.00%)
Apr 19, 2004
1.970
2.080
1.960
1.980
207,700
+0.01(+0.51%)
Apr 16, 2004
1.900
2.090
1.900
1.970
787,700
+0.05(+2.60%)
Apr 15, 2004
1.830
1.920
1.800
1.920
230,400
+0.09(+4.92%)
Apr 14, 2004
1.900
1.910
1.700
1.830
595,300
-0.07(-3.68%)
Apr 13, 2004
2.010
2.020
1.900
1.900
259,000
-0.11(-5.47%)
Apr 12, 2004
2.050
2.050
1.990
2.010
600,500
-0.01(-0.50%)
Apr 08, 2004
2.040
2.080
2.020
2.020
166,900
-0.02(-0.98%)
Apr 07, 2004
2.050
2.160
2.020
2.040
511,200
-0.03(-1.45%)
Apr 06, 2004
2.020
2.080
2.000
2.070
1,811,900
+0.03(+1.47%)
Apr 05, 2004
2.140
2.140
2.020
2.040
294,800
-0.10(-4.67%)
Apr 02, 2004
2.140
2.140
2.110
2.140
319,400
+0.00(+0.00%)
Apr 01, 2004
2.130
2.150
2.120
2.140
125,700
+0.00(+0.00%)
Mar 31, 2004
2.150
2.150
2.130
2.140
96,100
+0.00(+0.00%)
Mar 30, 2004
2.100
2.150
2.080
2.140
294,200
+0.01(+0.47%)
Mar 29, 2004
2.190
2.190
2.130
2.130
172,900
-0.05(-2.29%)
Mar 26, 2004
2.140
2.190
2.100
2.180
268,000
+0.06(+2.83%)
Mar 25, 2004
1.940
2.190
1.890
2.120
537,800
+0.19(+9.84%)
Mar 24, 2004
1.950
1.950
1.890
1.930
145,700
-0.03(-1.53%)
Mar 23, 2004
2.090
2.100
1.910
1.960
522,400
-0.14(-6.67%)
Mar 22, 2004
2.213
2.213
2.100
2.100
53,700
-0.11(-5.11%)
Mar 19, 2004
2.230
2.250
2.170
2.213
287,900
-0.03(-1.21%)
Mar 18, 2004
2.180
2.250
2.150
2.240
283,900
+0.06(+2.75%)
Mar 17, 2004
2.140
2.190
2.130
2.180
216,700
+0.06(+2.83%)
Mar 16, 2004
2.100
2.230
2.100
2.120
509,200
-0.02(-0.93%)
Mar 15, 2004
2.150
2.150
2.050
2.140
567,000
+0.00(+0.00%)
Mar 12, 2004
2.090
2.150
1.970
2.140
1,169,200
+0.08(+3.88%)
Mar 11, 2004
1.900
2.080
1.850
2.060
1,282,400
+0.14(+7.29%)
Mar 10, 2004
2.100
2.144
1.860
1.920
1,900,100
-0.20(-9.43%)
Mar 09, 2004
2.410
2.410
2.080
2.120
1,230,300
-0.28(-11.67%)
Mar 08, 2004
2.650
2.660
2.300
2.400
999,100
-0.25(-9.43%)
Mar 05, 2004
2.750
2.760
2.500
2.650
2,023,600
-0.10(-3.64%)
Mar 04, 2004
2.330
2.760
2.300
2.750
2,241,800
+0.45(+19.57%)
Mar 03, 2004
2.160
2.380
2.160
2.300
719,300
+0.14(+6.48%)
Mar 02, 2004
2.250
2.250
2.150
2.160
329,400
-0.02(-0.92%)
Mar 01, 2004
2.200
2.360
2.150
2.180
1,564,800
+0.05(+2.35%)
Feb 27, 2004
1.870
2.360
1.850
2.130
2,714,900
+0.28(+15.14%)
Feb 26, 2004
1.820
1.880
1.780
1.850
650,500
+0.03(+1.65%)
Feb 25, 2004
1.680
1.840
1.680
1.820
1,622,200
+0.17(+10.30%)
Feb 24, 2004
1.470
1.740
1.450
1.650
1,989,400
+0.23(+16.20%)
Feb 23, 2004
1.520
1.540
1.230
1.420
2,507,100
-0.11(-7.19%)
Feb 20, 2004
1.790
1.790
1.530
1.530
1,388,100
-0.26(-14.53%)
Feb 19, 2004
1.600
1.850
1.590
1.790
2,698,300
+0.26(+16.99%)
Feb 18, 2004
1.340
1.660
1.330
1.530
2,576,400
+0.10(+6.95%)
Feb 17, 2004
1.510
1.520
1.270
1.431
2,406,300
-0.11(-7.10%)
Feb 13, 2004
1.190
1.700
1.120
1.540
6,403,300
+0.35(+29.41%)
Feb 12, 2004
0.8600
1.250
0.8400
1.190
6,034,300
+0.33(+38.37%)
Feb 11, 2004
0.7950
0.8600
0.7900
0.8600
1,237,400
+0.06(+8.18%)
Feb 10, 2004
0.7900
0.8000
0.7700
0.7950
1,368,700
+0.02(+1.92%)
Feb 09, 2004
0.6800
0.7900
0.6500
0.7800
866,900
+0.13(+20.00%)
Feb 06, 2004
0.6000
0.6900
0.5700
0.6500
963,800
+0.02(+3.17%)
Feb 05, 2004
0.5100
0.6300
0.5100
0.6300
557,200
+0.12(+23.53%)
Feb 04, 2004
0.5000
0.5200
0.4700
0.5100
417,300
+0.03(+6.25%)
Feb 03, 2004
0.4800
0.4800
0.4800
0.4800
24,600
+0.00(+0.00%)
Feb 02, 2004
0.4800
0.5100
0.4800
0.4800
17,500
-0.04(-7.69%)
Jan 30, 2004
0.4800
0.5200
0.4800
0.5200
35,900
+0.02(+4.00%)
Jan 29, 2004
0.5200
0.5500
0.5000
0.5000
769,500
-0.05(-9.09%)
Jan 28, 2004
0.5800
0.5900
0.5500
0.5500
583,600
-0.04(-6.78%)
Jan 27, 2004
0.5900
0.6100
0.5700
0.5900
223,700
+0.00(+0.00%)
Jan 26, 2004
0.5900
0.5900
0.5700
0.5900
79,400
+0.00(+0.00%)
Jan 23, 2004
0.6000
0.6000
0.5700
0.5900
66,700
-0.01(-0.84%)
Jan 22, 2004
0.5600
0.6000
0.5600
0.5950
67,000
+0.03(+4.39%)
Jan 21, 2004
0.6000
0.6000
0.5600
0.5700
196,300
-0.03(-5.00%)
Jan 20, 2004
0.5900
0.6000
0.5700
0.6000
220,000
+0.02(+3.45%)
Jan 16, 2004
0.5900
0.5900
0.5600
0.5800
131,800
-0.01(-1.69%)
Jan 15, 2004
0.5700
0.5900
0.5600
0.5900
932,235
+0.02(+3.51%)
Jan 14, 2004
0.5600
0.5800
0.5600
0.5700
431,249
+0.00(+0.00%)
Jan 13, 2004
0.5800
0.5900
0.5600
0.5700
1,356,827
+0.00(+0.00%)
Jan 12, 2004
0.5200
0.5800
0.5000
0.5700
941,066
+0.05(+9.62%)
Jan 09, 2004
0.4500
0.5400
0.4500
0.5200
789,869
+0.07(+15.56%)
Jan 08, 2004
0.4800
0.4800
0.4500
0.4500
8,300
-0.03(-6.25%)
Jan 07, 2004
0.4900
0.4900
0.4600
0.4800
79,525
-0.01(-2.04%)
Jan 06, 2004
0.4900
0.4900
0.4600
0.4900
200,400
+0.01(+2.08%)
Jan 05, 2004
0.4800
0.4900
0.4500
0.4800
283,800
+0.03(+6.67%)
Jan 02, 2004
0.4200
0.4800
0.4100
0.4500
168,600
+0.04(+9.76%)
Dec 31, 2003
0.4000
0.4200
0.3500
0.4100
141,000
+0.06(+17.14%)
Dec 30, 2003
0.3900
0.4200
0.3300
0.3500
1,128,232
-0.06(-14.63%)
Dec 29, 2003
0.4000
0.4200
0.3800
0.4100
245,647
+0.00(+1.23%)
Dec 26, 2003
0.3900
0.4100
0.3900
0.4050
58,308
-0.00(-1.22%)
Dec 24, 2003
0.4100
0.4200
0.4000
0.4100
146,070
-0.01(-2.38%)
Dec 23, 2003
0.3600
0.4200
0.3600
0.4200
160,424
+0.06(+16.67%)
Dec 22, 2003
0.3300
0.3750
0.3300
0.3600
104,789
+0.01(+2.86%)
Dec 19, 2003
0.3200
0.3700
0.3200
0.3500
75,512
+0.00(+0.00%)
Dec 18, 2003
0.3300
0.3500
0.3200
0.3500
35,349
+0.02(+7.69%)
Dec 17, 2003
0.3300
0.3400
0.3200
0.3250
316,387
-0.01(-1.52%)
Dec 16, 2003
0.3300
0.3300
0.3200
0.3300
114,700
-0.01(-2.94%)
Dec 15, 2003
0.3700
0.3800
0.3300
0.3400
601,273
-0.03(-8.11%)
Dec 12, 2003
0.3800
0.3800
0.3700
0.3700
19,550
-0.02(-3.90%)
Dec 11, 2003
0.3800
0.3900
0.3800
0.3850
130,400
+0.01(+1.32%)
Dec 10, 2003
0.3900
0.3900
0.3800
0.3800
182,500
-0.01(-1.30%)
Dec 09, 2003
0.3800
0.3900
0.3800
0.3850
78,380
+0.01(+1.32%)
Dec 08, 2003
0.3800
0.3900
0.3800
0.3800
55,581
-0.01(-1.30%)
Dec 05, 2003
0.3750
0.3900
0.3800
0.3850
260,750
+0.01(+2.67%)
Dec 04, 2003
0.4100
0.4100
0.3750
0.3750
431,404
-0.03(-8.54%)
Dec 03, 2003
0.4200
0.4200
0.3800
0.4100
265,049
+0.01(+2.50%)
Dec 02, 2003
0.4200
0.4200
0.4000
0.4000
105,482
-0.02(-4.76%)
Dec 01, 2003
0.4300
0.4300
0.4100
0.4200
215,674
-0.01(-1.18%)
Nov 28, 2003
0.4400
0.4400
0.4250
0.4250
2,360
-0.02(-3.41%)
Nov 26, 2003
0.4200
0.4400
0.4100
0.4400
212,462
+0.02(+4.76%)
Nov 25, 2003
0.4300
0.4300
0.4000
0.4200
387,800
+0.00(+0.00%)
Nov 24, 2003
0.4300
0.4300
0.4000
0.4200
319,300
-0.01(-2.33%)
Nov 21, 2003
0.4400
0.4400
0.4300
0.4300
117,772
-0.02(-3.37%)
Nov 20, 2003
0.4300
0.4450
0.4300
0.4450
407,153
+0.00(+0.00%)
Nov 19, 2003
0.4000
0.4500
0.3900
0.4450
905,200
+0.04(+11.25%)
Nov 18, 2003
0.4200
0.4200
0.3900
0.4000
1,043,400
-0.01(-2.44%)
Nov 17, 2003
0.4100
0.4100
0.4000
0.4100
124,129
+0.01(+2.50%)
Nov 14, 2003
0.4300
0.4300
0.4000
0.4000
69,000
-0.03(-6.98%)
Nov 13, 2003
0.4200
0.4300
0.4000
0.4300
42,716
+0.01(+2.38%)
Nov 12, 2003
0.4100
0.4200
0.3650
0.4200
603,614
-0.01(-2.33%)
Nov 11, 2003
0.4400
0.4600
0.4200
0.4300
341,340
-0.03(-5.49%)
Nov 10, 2003
0.4600
0.4800
0.4300
0.4550
1,111,600
+0.01(+1.11%)
Nov 07, 2003
0.4500
0.4600
0.4500
0.4500
132,105
+0.01(+1.12%)
Nov 06, 2003
0.4600
0.4600
0.4450
0.4450
11,374
+0.01(+1.14%)
Nov 05, 2003
0.4200
0.4700
0.4200
0.4400
105,000
+0.03(+7.32%)
Nov 04, 2003
0.4500
0.4500
0.4100
0.4100
90,500
-0.03(-6.82%)
Nov 03, 2003
0.4800
0.4900
0.4000
0.4400
286,200
-0.05(-10.20%)
Oct 31, 2003
0.4500
0.5000
0.4400
0.4900
754,500
+0.02(+4.26%)
Oct 30, 2003
0.3600
0.4900
0.3600
0.4700
3,445,700
+0.11(+30.56%)
Oct 29, 2003
0.3300
0.3700
0.3300
0.3600
553,500
+0.03(+9.09%)
Oct 28, 2003
0.3350
0.3350
0.3100
0.3300
116,200
+0.01(+3.13%)
Oct 27, 2003
0.3300
0.3400
0.3100
0.3200
232,600
+0.01(+3.23%)
Oct 24, 2003
0.3500
0.3500
0.3100
0.3100
82,300
-0.04(-11.43%)
Oct 23, 2003
0.3700
0.3700
0.3400
0.3500
137,800
-0.01(-2.78%)
Oct 22, 2003
0.3200
0.3700
0.3200
0.3600
363,900
+0.03(+9.09%)
Oct 21, 2003
0.2950
0.3300
0.2950
0.3300
2,281,100
+0.03(+10.00%)
Oct 20, 2003
0.3200
0.3200
0.2900
0.3000
305,900
-0.02(-6.25%)
Oct 17, 2003
0.3200
0.3200
0.3200
0.3200
91,000
+0.00(+0.00%)
Oct 16, 2003
0.3200
0.3300
0.3200
0.3200
230,800
+0.00(+0.00%)
Oct 15, 2003
0.3600
0.3600
0.2900
0.3200
4,047,600
-0.04(-11.11%)
Oct 14, 2003
0.4000
0.4200
0.3200
0.3600
280,900
-0.07(-16.28%)
Oct 13, 2003
0.4300
0.4300
0.4300
0.4300
3,000
+0.01(+2.38%)
Oct 10, 2003
0.4100
0.4200
0.3700
0.4200
124,900
-0.01(-2.33%)
Oct 09, 2003
0.4500
0.4500
0.4100
0.4300
20,700
-0.02(-4.44%)
Oct 08, 2003
0.4000
0.4500
0.4000
0.4500
42,100
+0.05(+12.50%)
Oct 07, 2003
0.4500
0.4500
0.3800
0.4000
81,300
-0.05(-11.11%)
Oct 06, 2003
0.4000
0.4500
0.4000
0.4500
3,500
+0.04(+9.76%)
Oct 03, 2003
0.4000
0.4500
0.4000
0.4100
160,300
+0.01(+2.50%)
Oct 02, 2003
0.4300
0.4300
0.4000
0.4000
19,800
-0.03(-6.98%)
Oct 01, 2003
0.4200
0.4300
0.3800
0.4300
110,100
+0.00(+0.00%)
Sep 30, 2003
0.4300
0.4300
0.3800
0.4300
131,400
+0.01(+2.38%)
Sep 29, 2003
0.4260
0.4400
0.4200
0.4200
116,300
+0.03(+7.69%)
Sep 26, 2003
0.4200
0.4400
0.3600
0.3900
57,600
-0.03(-7.14%)
Sep 25, 2003
0.5000
0.5000
0.4200
0.4200
50,300
-0.07(-14.27%)
Sep 24, 2003
0.5100
0.5500
0.4900
0.4899
195,700
-0.02(-3.94%)
Sep 23, 2003
0.5000
0.5100
0.4300
0.5100
1,967,600
+0.09(+21.43%)
Sep 22, 2003
0.3700
0.4500
0.3600
0.4200
551,400
+0.06(+16.67%)
Sep 19, 2003
0.3500
0.3800
0.3400
0.3600
283,800
+0.01(+2.86%)
Sep 18, 2003
0.3300
0.3650
0.3300
0.3500
183,500
+0.01(+2.94%)
Sep 17, 2003
0.3200
0.3500
0.3200
0.3400
119,800
+0.02(+6.25%)
Sep 16, 2003
0.3200
0.3230
0.3200
0.3200
60,600
+0.01(+3.23%)
Sep 15, 2003
0.3200
0.3300
0.3100
0.3100
22,400
-0.01(-3.13%)
Sep 12, 2003
0.3000
0.3300
0.2800
0.3200
232,300
+0.04(+14.29%)
Sep 11, 2003
0.2600
0.3000
0.2600
0.2800
16,000
+0.00(+0.00%)
Sep 10, 2003
0.3000
0.3000
0.2600
0.2800
37,000
-0.01(-3.45%)
Sep 09, 2003
0.2500
0.2900
0.2500
0.2900
41,500
+0.01(+3.57%)
Sep 08, 2003
0.2900
0.2900
0.2500
0.2800
64,000
+0.02(+7.69%)
Sep 05, 2003
0.2900
0.2900
0.2500
0.2600
131,600
-0.03(-10.34%)
Sep 04, 2003
0.2900
0.2900
0.2900
0.2900
2,000
+0.03(+11.54%)
Sep 03, 2003
0.3000
0.3000
0.2500
0.2600
64,900
-0.04(-13.33%)
Sep 02, 2003
0.2600
0.3000
0.2600
0.3000
70,200
+0.02(+7.14%)
Aug 29, 2003
0.2800
0.3000
0.2700
0.2800
107,000
-0.01(-3.45%)
Aug 28, 2003
0.3200
0.3400
0.2800
0.2900
136,200
-0.03(-9.38%)
Aug 27, 2003
0.2900
0.3200
0.2800
0.3200
113,200
+0.03(+10.34%)
Aug 26, 2003
0.3100
0.3300
0.2300
0.2900
464,200
-0.03(-9.38%)
Aug 25, 2003
0.3300
0.3800
0.2900
0.3200
484,900
-0.01(-3.03%)
Aug 22, 2003
0.2900
0.3300
0.2800
0.3300
713,200
+0.05(+17.86%)
Aug 21, 2003
0.2700
0.2900
0.2700
0.2800
55,500
-0.01(-3.45%)
Aug 20, 2003
0.3100
0.3100
0.2800
0.2900
202,000
-0.01(-3.33%)
Aug 19, 2003
0.2700
0.3100
0.2700
0.3000
375,300
+0.00(+0.00%)
Aug 18, 2003
0.3300
0.3500
0.3000
0.3000
245,400
-0.05(-14.29%)
Aug 15, 2003
0.3600
0.3600
0.3500
0.3500
10,800
+0.00(+0.00%)
Aug 14, 2003
0.3700
0.3700
0.3500
0.3500
66,100
-0.02(-5.41%)
Aug 13, 2003
0.3600
0.3700
0.3400
0.3700
68,000
+0.02(+5.71%)
Aug 12, 2003
0.3900
0.3900
0.3500
0.3500
45,600
-0.04(-10.26%)
Aug 11, 2003
0.4000
0.4000
0.3700
0.3900
83,800
+0.00(+0.00%)
Aug 08, 2003
0.4100
0.4200
0.3900
0.3900
31,300
-0.03(-7.14%)
Aug 07, 2003
0.4100
0.4200
0.4000
0.4200
15,600
+0.02(+5.00%)
Aug 06, 2003
0.3900
0.4000
0.3900
0.4000
68,700
+0.02(+5.26%)
Aug 05, 2003
0.3800
0.4300
0.3800
0.3800
82,700
-0.01(-2.56%)
Aug 04, 2003
0.3800
0.3900
0.3600
0.3900
72,400
+0.04(+11.43%)
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.