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
Repligen Cp
(NQ:
RGEN
)
150.70
+2.95 (+2.00%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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
1.560
1.640
1.410
1.620
135,400
+0.06(+3.85%)
Jul 29, 2004
1.450
1.580
1.280
1.560
210,600
+0.21(+15.56%)
Jul 28, 2004
1.330
1.490
1.330
1.350
124,400
-0.07(-4.93%)
Jul 27, 2004
1.480
1.620
1.300
1.420
335,300
-0.03(-2.07%)
Jul 26, 2004
1.270
1.470
1.220
1.450
201,500
+0.13(+9.85%)
Jul 23, 2004
1.340
1.350
1.250
1.320
178,500
-0.02(-1.49%)
Jul 22, 2004
1.400
1.440
1.300
1.340
151,700
-0.08(-5.63%)
Jul 21, 2004
1.400
1.480
1.390
1.420
136,200
-0.03(-2.07%)
Jul 20, 2004
1.530
1.590
1.390
1.450
367,000
-0.08(-5.23%)
Jul 19, 2004
1.700
1.790
1.510
1.530
421,200
-0.25(-14.04%)
Jul 16, 2004
1.770
1.820
1.750
1.780
131,700
+0.02(+1.14%)
Jul 15, 2004
1.850
1.850
1.750
1.760
194,400
-0.01(-0.56%)
Jul 14, 2004
2.020
2.100
1.760
1.770
901,700
-0.43(-19.55%)
Jul 13, 2004
2.350
2.400
2.200
2.200
118,700
-0.06(-2.65%)
Jul 12, 2004
2.300
2.370
2.250
2.260
114,100
-0.10(-4.24%)
Jul 09, 2004
2.480
2.490
2.300
2.360
150,900
-0.08(-3.28%)
Jul 08, 2004
2.341
2.440
2.310
2.440
138,000
+0.08(+3.39%)
Jul 07, 2004
2.320
2.400
2.320
2.360
60,400
-0.04(-1.67%)
Jul 06, 2004
2.320
2.450
2.320
2.400
54,000
+0.03(+1.27%)
Jul 02, 2004
2.445
2.445
2.360
2.370
79,700
-0.04(-1.66%)
Jul 01, 2004
2.350
2.470
2.350
2.410
52,600
-0.05(-2.03%)
Jun 30, 2004
2.450
2.460
2.350
2.460
203,600
+0.06(+2.50%)
Jun 29, 2004
2.310
2.460
2.310
2.400
213,000
+0.06(+2.56%)
Jun 28, 2004
2.350
2.440
2.330
2.340
192,400
+0.01(+0.43%)
Jun 25, 2004
2.480
2.870
2.300
2.330
2,132,500
+0.00(+0.00%)
Jun 24, 2004
2.360
2.400
2.320
2.330
134,000
-0.05(-2.10%)
Jun 23, 2004
2.390
2.480
2.370
2.380
150,800
-0.02(-0.83%)
Jun 22, 2004
2.430
2.500
2.360
2.400
234,100
-0.06(-2.44%)
Jun 21, 2004
2.500
2.500
2.420
2.460
131,600
-0.09(-3.53%)
Jun 18, 2004
2.430
2.570
2.390
2.550
224,500
+0.00(+0.00%)
Jun 17, 2004
2.530
2.600
2.430
2.550
198,700
+0.02(+0.79%)
Jun 16, 2004
2.650
2.690
2.500
2.530
85,300
-0.02(-0.78%)
Jun 15, 2004
2.420
2.580
2.420
2.550
176,700
+0.05(+2.00%)
Jun 14, 2004
2.440
2.590
2.420
2.500
147,700
-0.02(-0.79%)
Jun 10, 2004
2.620
2.800
2.500
2.520
323,300
-0.22(-8.03%)
Jun 09, 2004
2.920
2.920
2.720
2.740
169,300
-0.13(-4.53%)
Jun 08, 2004
2.770
2.910
2.770
2.870
460,400
+0.07(+2.50%)
Jun 07, 2004
2.840
2.840
2.620
2.800
236,000
+0.12(+4.48%)
Jun 04, 2004
2.600
2.740
2.600
2.680
124,600
+0.02(+0.75%)
Jun 03, 2004
2.710
2.730
2.600
2.660
103,500
-0.05(-1.85%)
Jun 02, 2004
2.650
2.710
2.570
2.710
253,300
+0.14(+5.45%)
Jun 01, 2004
2.440
2.570
2.440
2.570
189,600
+0.07(+2.80%)
May 28, 2004
2.510
2.560
2.430
2.500
142,700
-0.04(-1.57%)
May 27, 2004
2.630
2.630
2.475
2.540
108,200
+0.04(+1.60%)
May 26, 2004
2.540
2.600
2.440
2.500
218,900
-0.04(-1.57%)
May 25, 2004
2.400
2.540
2.345
2.540
289,700
+0.13(+5.39%)
May 24, 2004
2.580
2.580
2.320
2.410
275,500
-0.10(-3.98%)
May 21, 2004
2.410
2.510
2.300
2.510
278,500
+0.09(+3.72%)
May 20, 2004
2.990
3.000
2.300
2.420
749,700
-0.19(-7.28%)
May 19, 2004
2.740
2.770
2.580
2.610
300,500
+0.00(+0.00%)
May 18, 2004
2.830
2.830
2.610
2.610
205,300
-0.02(-0.76%)
May 17, 2004
2.690
2.740
2.600
2.630
280,800
-0.12(-4.36%)
May 14, 2004
2.770
2.900
2.730
2.750
129,600
-0.07(-2.48%)
May 13, 2004
3.090
3.100
2.810
2.820
185,200
-0.08(-2.76%)
May 12, 2004
2.850
2.910
2.700
2.900
262,200
+0.01(+0.35%)
May 11, 2004
2.911
3.020
2.850
2.890
177,500
+0.01(+0.35%)
May 10, 2004
3.020
3.100
2.850
2.880
352,800
-0.19(-6.19%)
May 07, 2004
3.000
3.190
3.000
3.070
144,700
-0.08(-2.57%)
May 06, 2004
3.140
3.300
3.000
3.151
301,400
-0.16(-4.80%)
May 05, 2004
3.050
3.490
3.000
3.310
1,215,000
+0.41(+14.14%)
May 04, 2004
2.940
2.980
2.850
2.900
149,900
+0.00(+0.00%)
May 03, 2004
2.900
3.000
2.850
2.900
192,600
-0.15(-4.92%)
Apr 30, 2004
3.060
3.078
2.900
3.050
253,700
+0.03(+0.99%)
Apr 29, 2004
3.140
3.400
3.000
3.020
462,200
-0.05(-1.63%)
Apr 28, 2004
3.210
3.290
3.070
3.070
213,500
-0.33(-9.71%)
Apr 27, 2004
3.320
3.400
3.110
3.400
332,900
+0.09(+2.72%)
Apr 26, 2004
3.100
3.400
3.050
3.310
365,200
+0.16(+5.08%)
Apr 23, 2004
3.085
3.160
3.040
3.150
243,300
+0.09(+2.94%)
Apr 22, 2004
3.050
3.170
2.950
3.060
273,000
+0.05(+1.66%)
Apr 21, 2004
3.000
3.050
2.930
3.010
144,900
+0.06(+2.03%)
Apr 20, 2004
3.170
3.190
2.950
2.950
167,800
-0.19(-6.05%)
Apr 19, 2004
2.920
3.140
2.920
3.140
136,100
+0.15(+5.02%)
Apr 16, 2004
2.970
3.010
2.900
2.990
122,300
+0.06(+2.05%)
Apr 15, 2004
3.070
3.080
2.910
2.930
144,400
-0.07(-2.33%)
Apr 14, 2004
2.920
3.120
2.920
3.000
256,400
-0.05(-1.64%)
Apr 13, 2004
3.290
3.290
3.020
3.050
186,800
-0.15(-4.69%)
Apr 12, 2004
3.300
3.500
3.160
3.200
291,600
-0.20(-5.88%)
Apr 08, 2004
3.380
3.520
3.280
3.400
740,800
-0.04(-1.16%)
Apr 07, 2004
3.200
3.460
3.200
3.440
355,800
+0.10(+2.99%)
Apr 06, 2004
3.360
3.440
3.250
3.340
422,600
-0.01(-0.30%)
Apr 05, 2004
3.050
3.400
3.050
3.350
794,600
+0.23(+7.37%)
Apr 02, 2004
2.840
3.130
2.840
3.120
498,900
+0.07(+2.30%)
Apr 01, 2004
2.950
3.060
2.900
3.050
237,400
+0.02(+0.66%)
Mar 31, 2004
3.080
3.130
2.990
3.030
147,600
+0.02(+0.66%)
Mar 30, 2004
3.070
3.130
2.950
3.010
401,200
-0.02(-0.66%)
Mar 29, 2004
2.780
3.100
2.780
3.030
329,500
+0.18(+6.32%)
Mar 26, 2004
2.860
2.970
2.820
2.850
120,500
-0.13(-4.36%)
Mar 25, 2004
2.735
2.980
2.700
2.980
177,000
+0.24(+8.76%)
Mar 24, 2004
2.760
2.850
2.690
2.740
138,200
-0.04(-1.44%)
Mar 23, 2004
2.750
2.870
2.750
2.780
160,500
-0.03(-1.07%)
Mar 22, 2004
2.800
2.870
2.710
2.810
238,000
-0.05(-1.75%)
Mar 19, 2004
2.970
3.000
2.850
2.860
137,500
-0.04(-1.38%)
Mar 18, 2004
2.870
2.980
2.830
2.900
144,200
-0.02(-0.68%)
Mar 17, 2004
2.860
2.980
2.830
2.920
229,200
-0.02(-0.68%)
Mar 16, 2004
2.970
3.120
2.760
2.940
268,200
-0.05(-1.67%)
Mar 15, 2004
3.190
3.190
2.960
2.990
253,300
-0.19(-5.97%)
Mar 12, 2004
3.200
3.200
3.050
3.180
265,200
+0.10(+3.25%)
Mar 11, 2004
3.110
3.290
3.080
3.080
621,200
-0.02(-0.65%)
Mar 10, 2004
3.290
3.320
3.070
3.100
553,600
-0.18(-5.49%)
Mar 09, 2004
3.170
3.380
3.110
3.280
1,648,100
+0.24(+7.89%)
Mar 08, 2004
2.800
3.080
2.800
3.040
297,000
+0.19(+6.67%)
Mar 05, 2004
2.940
2.940
2.850
2.850
125,400
-0.09(-2.96%)
Mar 04, 2004
2.780
2.950
2.760
2.937
251,300
+0.16(+5.65%)
Mar 03, 2004
2.700
2.860
2.690
2.780
156,500
+0.04(+1.46%)
Mar 02, 2004
2.810
2.890
2.740
2.740
283,900
-0.09(-3.18%)
Mar 01, 2004
2.900
2.940
2.810
2.830
201,300
-0.05(-1.74%)
Feb 27, 2004
2.850
2.900
2.850
2.880
187,100
+0.00(+0.00%)
Feb 26, 2004
2.850
2.938
2.850
2.880
113,200
-0.02(-0.69%)
Feb 25, 2004
2.860
2.950
2.860
2.900
158,400
+0.04(+1.40%)
Feb 24, 2004
2.850
2.950
2.850
2.860
235,500
-0.01(-0.35%)
Feb 23, 2004
3.020
3.100
2.850
2.870
400,100
-0.14(-4.65%)
Feb 20, 2004
3.050
3.130
3.000
3.010
242,200
+0.01(+0.33%)
Feb 19, 2004
3.150
3.200
3.000
3.000
490,500
-0.05(-1.64%)
Feb 18, 2004
3.150
3.310
2.911
3.050
883,100
+0.10(+3.39%)
Feb 17, 2004
3.000
3.050
2.850
2.950
432,100
-0.01(-0.34%)
Feb 13, 2004
3.060
3.110
2.910
2.960
338,600
-0.09(-2.95%)
Feb 12, 2004
3.020
3.120
3.010
3.050
467,200
-0.17(-5.28%)
Feb 11, 2004
3.120
3.260
3.080
3.220
274,000
+0.13(+4.21%)
Feb 10, 2004
3.050
3.140
2.990
3.090
392,500
+0.06(+1.98%)
Feb 09, 2004
3.100
3.150
3.020
3.030
266,300
-0.07(-2.26%)
Feb 06, 2004
3.220
3.250
3.020
3.100
546,500
-0.12(-3.73%)
Feb 05, 2004
3.210
3.250
3.150
3.220
444,000
+0.02(+0.63%)
Feb 04, 2004
3.550
3.550
3.100
3.200
1,016,800
-0.35(-9.86%)
Feb 03, 2004
3.500
3.950
3.350
3.550
4,074,700
+0.05(+1.43%)
Feb 02, 2004
3.250
3.560
3.220
3.500
1,791,700
+0.17(+5.11%)
Jan 30, 2004
2.970
3.330
2.900
3.330
1,013,400
+0.30(+9.90%)
Jan 29, 2004
3.020
3.200
2.850
3.030
751,300
-0.11(-3.50%)
Jan 28, 2004
3.170
3.250
3.000
3.140
717,200
-0.08(-2.48%)
Jan 27, 2004
3.170
3.250
3.120
3.220
617,800
+0.04(+1.26%)
Jan 26, 2004
3.190
3.190
3.080
3.180
632,500
+0.05(+1.60%)
Jan 23, 2004
3.180
3.190
2.950
3.130
1,271,900
-0.02(-0.63%)
Jan 22, 2004
3.150
3.350
3.030
3.150
2,457,300
+0.01(+0.32%)
Jan 21, 2004
2.580
3.150
2.570
3.140
3,605,500
+0.61(+24.11%)
Jan 20, 2004
2.530
2.530
2.490
2.530
961,400
+0.00(+0.00%)
Jan 16, 2004
2.520
2.540
2.480
2.530
1,060,700
+0.05(+2.02%)
Jan 15, 2004
2.500
2.530
2.460
2.480
469,765
-0.05(-1.98%)
Jan 14, 2004
2.600
2.620
2.480
2.530
805,808
-0.06(-2.32%)
Jan 13, 2004
2.450
2.600
2.420
2.590
1,596,838
+0.16(+6.58%)
Jan 12, 2004
2.430
2.480
2.370
2.430
953,935
-0.02(-0.82%)
Jan 09, 2004
2.450
2.480
2.380
2.450
1,132,346
-0.02(-0.81%)
Jan 08, 2004
2.520
2.540
2.450
2.470
1,124,821
-0.03(-1.20%)
Jan 07, 2004
2.570
2.580
2.450
2.500
2,432,572
-0.08(-3.10%)
Jan 06, 2004
2.450
2.620
2.410
2.580
4,235,600
+0.19(+7.99%)
Jan 05, 2004
2.355
2.580
2.150
2.389
12,846,800
-1.98(-45.33%)
Dec 31, 2003
4.340
4.580
4.180
4.370
1,398,300
+0.17(+4.05%)
Dec 30, 2003
4.280
4.560
4.000
4.200
1,873,948
+0.15(+3.70%)
Dec 29, 2003
4.100
4.100
3.980
4.050
873,545
-0.01(-0.22%)
Dec 26, 2003
4.000
4.090
3.990
4.059
354,102
+0.06(+1.48%)
Dec 24, 2003
4.040
4.180
3.970
4.000
630,882
-0.14(-3.38%)
Dec 23, 2003
4.500
4.500
4.090
4.140
514,324
-0.30(-6.76%)
Dec 22, 2003
4.210
4.500
4.110
4.440
329,155
+0.07(+1.60%)
Dec 19, 2003
4.240
4.390
4.140
4.370
608,549
+0.17(+4.05%)
Dec 18, 2003
4.150
4.250
4.020
4.200
525,046
+0.12(+2.94%)
Dec 17, 2003
4.100
4.200
3.960
4.080
647,792
+0.03(+0.74%)
Dec 16, 2003
4.354
4.500
3.840
4.050
1,077,942
-0.40(-8.99%)
Dec 15, 2003
4.880
4.920
4.430
4.450
571,418
-0.33(-6.90%)
Dec 12, 2003
4.800
4.860
4.580
4.780
577,167
+0.04(+0.84%)
Dec 11, 2003
4.650
4.800
4.650
4.740
311,200
+0.04(+0.85%)
Dec 10, 2003
4.800
4.890
4.650
4.700
337,761
+0.00(+0.00%)
Dec 09, 2003
4.970
5.070
4.700
4.700
665,412
-0.30(-6.00%)
Dec 08, 2003
5.060
5.113
4.900
5.000
577,137
-0.05(-0.99%)
Dec 05, 2003
5.000
5.290
4.900
5.050
1,120,757
+0.05(+1.00%)
Dec 04, 2003
5.140
5.200
4.970
5.000
1,165,312
+0.03(+0.60%)
Dec 03, 2003
5.320
5.400
4.740
4.970
762,700
-0.18(-3.50%)
Dec 02, 2003
4.900
5.270
4.840
5.150
1,080,462
+0.30(+6.19%)
Dec 01, 2003
4.850
4.890
4.714
4.850
219,816
+0.02(+0.41%)
Nov 28, 2003
4.800
4.880
4.770
4.830
150,844
+0.03(+0.63%)
Nov 26, 2003
4.800
4.890
4.550
4.800
278,799
+0.00(+0.00%)
Nov 25, 2003
4.980
4.980
4.790
4.800
215,323
-0.05(-1.03%)
Nov 24, 2003
4.750
4.950
4.750
4.850
450,442
+0.07(+1.46%)
Nov 21, 2003
4.860
4.900
4.800
4.780
166,375
-0.08(-1.65%)
Nov 20, 2003
4.910
4.980
4.800
4.860
215,870
-0.06(-1.22%)
Nov 19, 2003
4.920
5.020
4.800
4.920
195,306
+0.01(+0.20%)
Nov 18, 2003
4.960
5.110
4.800
4.910
436,484
+0.00(+0.00%)
Nov 17, 2003
4.990
4.990
4.670
4.910
273,000
+0.08(+1.66%)
Nov 14, 2003
4.760
5.000
4.700
4.830
559,424
+0.06(+1.26%)
Nov 13, 2003
4.650
4.940
4.600
4.770
578,271
+0.22(+4.84%)
Nov 12, 2003
4.650
4.680
4.330
4.550
499,783
-0.06(-1.30%)
Nov 11, 2003
4.910
4.990
4.530
4.610
387,515
-0.38(-7.62%)
Nov 10, 2003
4.950
5.030
4.830
4.990
559,937
+0.04(+0.81%)
Nov 07, 2003
5.090
5.160
4.850
4.950
421,476
-0.11(-2.15%)
Nov 06, 2003
4.520
5.080
4.500
5.059
1,362,671
+0.56(+12.42%)
Nov 05, 2003
4.800
4.850
4.450
4.500
463,230
-0.32(-6.64%)
Nov 04, 2003
4.930
4.980
4.800
4.820
260,974
-0.22(-4.35%)
Nov 03, 2003
5.010
5.170
4.940
5.039
167,633
-0.05(-1.00%)
Oct 31, 2003
5.240
5.350
5.050
5.090
237,401
-0.07(-1.36%)
Oct 30, 2003
5.010
5.280
5.000
5.160
484,560
+0.15(+2.99%)
Oct 29, 2003
5.040
5.040
4.900
5.010
115,987
+0.05(+1.01%)
Oct 28, 2003
4.990
5.140
4.950
4.960
190,395
-0.07(-1.39%)
Oct 27, 2003
5.000
5.240
4.950
5.030
165,500
-0.09(-1.76%)
Oct 24, 2003
5.010
5.380
4.930
5.120
349,400
+0.16(+3.23%)
Oct 23, 2003
5.150
5.170
4.900
4.960
262,600
-0.21(-4.04%)
Oct 22, 2003
5.140
5.210
5.000
5.169
416,000
+0.03(+0.56%)
Oct 21, 2003
5.270
5.280
5.100
5.140
250,252
-0.12(-2.28%)
Oct 20, 2003
5.500
5.620
5.250
5.260
257,202
-0.26(-4.71%)
Oct 17, 2003
5.860
5.898
5.460
5.520
167,820
-0.37(-6.28%)
Oct 16, 2003
5.900
5.970
5.810
5.890
122,198
-0.02(-0.34%)
Oct 15, 2003
6.050
6.088
5.900
5.910
119,790
-0.12(-1.99%)
Oct 14, 2003
6.030
6.050
5.950
6.030
162,144
+0.04(+0.67%)
Oct 13, 2003
5.960
6.100
5.850
5.990
91,564
+0.05(+0.84%)
Oct 10, 2003
5.970
5.980
5.750
5.940
96,156
-0.01(-0.17%)
Oct 09, 2003
5.860
6.000
5.800
5.950
391,753
+0.09(+1.54%)
Oct 08, 2003
6.030
6.080
5.830
5.860
156,221
-0.10(-1.68%)
Oct 07, 2003
5.730
6.060
5.730
5.960
371,075
+0.21(+3.65%)
Oct 06, 2003
5.770
5.800
5.620
5.750
123,551
+0.15(+2.68%)
Oct 03, 2003
5.850
5.940
5.550
5.600
445,575
-0.18(-3.11%)
Oct 02, 2003
5.570
5.850
5.410
5.780
314,909
+0.28(+5.09%)
Oct 01, 2003
5.400
5.550
5.100
5.500
375,017
+0.11(+2.04%)
Sep 30, 2003
5.580
5.610
5.240
5.390
463,759
-0.18(-3.23%)
Sep 29, 2003
5.310
5.600
5.050
5.570
449,096
+0.11(+2.01%)
Sep 26, 2003
5.640
5.690
5.350
5.460
406,786
-0.15(-2.67%)
Sep 25, 2003
6.210
6.210
5.520
5.610
756,919
-0.51(-8.33%)
Sep 24, 2003
6.500
6.600
6.070
6.120
559,827
-0.38(-5.85%)
Sep 23, 2003
6.300
6.600
6.170
6.500
664,153
+0.25(+4.00%)
Sep 22, 2003
6.550
6.630
6.190
6.250
496,448
-0.27(-4.14%)
Sep 19, 2003
6.650
6.810
6.500
6.520
614,556
-0.12(-1.81%)
Sep 18, 2003
6.780
6.920
6.540
6.640
1,410,816
-0.02(-0.30%)
Sep 17, 2003
6.470
6.750
6.450
6.660
5,452,864
-1.60(-19.38%)
Sep 16, 2003
8.073
8.290
8.000
8.261
707,396
+0.28(+3.52%)
Sep 15, 2003
7.900
8.090
7.800
7.980
191,300
+0.08(+1.01%)
Sep 12, 2003
7.850
7.900
7.600
7.900
118,800
+0.11(+1.41%)
Sep 11, 2003
7.710
7.790
7.600
7.790
103,300
+0.23(+3.04%)
Sep 10, 2003
7.960
7.960
7.450
7.560
186,800
-0.28(-3.57%)
Sep 09, 2003
8.100
8.200
7.840
7.840
292,500
-0.30(-3.69%)
Sep 08, 2003
8.350
8.450
8.100
8.140
214,100
-0.07(-0.85%)
Sep 05, 2003
8.060
8.346
7.980
8.210
302,620
+0.04(+0.49%)
Sep 04, 2003
8.420
8.470
8.020
8.170
413,000
+0.16(+2.00%)
Sep 03, 2003
7.990
8.350
7.550
8.010
538,600
+0.19(+2.43%)
Sep 02, 2003
7.470
7.840
7.200
7.820
381,500
+0.35(+4.69%)
Aug 29, 2003
7.530
7.530
7.120
7.470
172,500
+0.13(+1.77%)
Aug 28, 2003
7.310
7.410
7.220
7.340
171,500
+0.06(+0.82%)
Aug 27, 2003
7.100
7.300
6.950
7.280
210,900
+0.27(+3.85%)
Aug 26, 2003
7.050
7.100
6.910
7.010
126,900
-0.08(-1.11%)
Aug 25, 2003
7.280
7.290
6.960
7.089
381,400
+0.21(+3.04%)
Aug 22, 2003
6.820
6.950
6.700
6.880
96,300
-0.02(-0.29%)
Aug 21, 2003
6.700
6.900
6.670
6.900
84,100
+0.25(+3.76%)
Aug 20, 2003
6.700
6.900
6.650
6.650
47,500
-0.19(-2.78%)
Aug 19, 2003
6.930
6.950
6.690
6.840
116,400
-0.03(-0.44%)
Aug 18, 2003
6.890
6.968
6.750
6.870
75,000
+0.07(+1.03%)
Aug 15, 2003
6.780
6.930
6.680
6.800
27,200
+0.07(+1.04%)
Aug 14, 2003
6.850
6.950
6.660
6.730
74,800
-0.16(-2.31%)
Aug 13, 2003
6.860
6.937
6.761
6.889
42,000
-0.04(-0.59%)
Aug 12, 2003
6.890
6.930
6.710
6.930
63,500
+0.08(+1.17%)
Aug 11, 2003
6.600
6.870
6.500
6.850
69,100
+0.10(+1.48%)
Aug 08, 2003
6.800
6.836
6.450
6.750
64,900
-0.04(-0.59%)
Aug 07, 2003
6.130
6.800
6.090
6.790
153,600
+0.39(+6.09%)
Aug 06, 2003
6.800
6.800
6.230
6.400
270,500
-0.20(-3.03%)
Aug 05, 2003
7.080
7.120
6.560
6.600
198,300
-0.43(-6.12%)
Aug 04, 2003
7.000
7.320
6.750
7.030
233,000
-0.02(-0.28%)
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.