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
Barnes Group
(NY:
B
)
38.49
-0.11 (-0.28%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 29, 2003
5.125
5.212
5.118
5.161
107,138
+0.02(+0.32%)
Aug 28, 2003
5.163
5.163
5.100
5.145
142,117
+0.00(+0.04%)
Aug 27, 2003
5.223
5.225
5.110
5.143
125,972
-0.12(-2.29%)
Aug 26, 2003
5.131
5.284
5.063
5.264
189,081
+0.11(+2.18%)
Aug 25, 2003
5.088
5.153
5.059
5.151
76,317
+0.08(+1.65%)
Aug 22, 2003
5.018
5.112
5.012
5.067
268,334
+0.05(+1.06%)
Aug 21, 2003
5.028
5.043
5.012
5.014
256,838
-0.02(-0.45%)
Aug 20, 2003
5.049
5.059
5.010
5.037
135,023
-0.02(-0.44%)
Aug 19, 2003
5.065
5.069
5.018
5.059
169,757
+0.00(+0.08%)
Aug 18, 2003
4.961
5.063
4.961
5.055
160,462
+0.11(+2.32%)
Aug 15, 2003
4.936
4.967
4.912
4.941
150,433
+0.00(+0.08%)
Aug 14, 2003
4.936
4.936
4.908
4.936
170,736
+0.00(+0.00%)
Aug 13, 2003
4.900
4.957
4.885
4.936
199,844
+0.01(+0.29%)
Aug 12, 2003
4.865
4.951
4.865
4.922
94,418
+0.04(+0.75%)
Aug 11, 2003
4.857
4.932
4.857
4.885
115,454
+0.04(+0.80%)
Aug 08, 2003
4.824
4.869
4.804
4.847
121,814
+0.01(+0.25%)
Aug 07, 2003
4.865
4.887
4.804
4.834
90,749
-0.03(-0.63%)
Aug 06, 2003
4.926
4.926
4.814
4.865
97,598
-0.05(-0.96%)
Aug 05, 2003
4.957
5.053
4.906
4.912
250,722
-0.06(-1.11%)
Aug 04, 2003
4.994
5.059
4.967
4.967
123,037
-0.02(-0.49%)
Aug 01, 2003
5.018
5.039
4.945
4.992
174,160
-0.04(-0.77%)
Jul 31, 2003
5.065
5.065
4.947
5.030
160,462
-0.02(-0.36%)
Jul 30, 2003
4.969
5.067
4.916
5.049
402,624
+0.08(+1.65%)
Jul 29, 2003
5.008
5.082
4.967
4.967
209,384
-0.06(-1.22%)
Jul 28, 2003
4.869
5.037
4.869
5.028
212,564
+0.17(+3.45%)
Jul 25, 2003
4.783
4.883
4.767
4.861
128,663
+0.10(+2.06%)
Jul 24, 2003
4.926
4.930
4.763
4.763
126,951
-0.16(-3.32%)
Jul 23, 2003
4.787
4.926
4.777
4.926
204,981
+0.13(+2.77%)
Jul 22, 2003
4.793
4.818
4.757
4.793
260,018
+0.02(+0.47%)
Jul 21, 2003
4.783
4.822
4.746
4.771
125,483
-0.01(-0.26%)
Jul 18, 2003
4.738
4.814
4.689
4.783
295,730
-0.04(-0.76%)
Jul 17, 2003
4.793
4.857
4.765
4.820
228,952
+0.05(+1.11%)
Jul 16, 2003
4.779
4.824
4.742
4.767
220,391
+0.00(+0.09%)
Jul 15, 2003
4.908
4.936
4.701
4.763
297,198
-0.10(-2.10%)
Jul 14, 2003
4.714
4.865
4.714
4.865
197,887
+0.16(+3.39%)
Jul 11, 2003
4.665
4.712
4.640
4.705
110,562
+0.09(+1.99%)
Jul 10, 2003
4.656
4.681
4.599
4.614
64,576
-0.04(-0.92%)
Jul 09, 2003
4.705
4.705
4.646
4.656
110,073
-0.06(-1.21%)
Jul 08, 2003
4.620
4.732
4.620
4.714
143,340
+0.08(+1.72%)
Jul 07, 2003
4.589
4.699
4.560
4.634
186,635
+0.06(+1.34%)
Jul 03, 2003
4.558
4.597
4.528
4.573
100,778
-0.01(-0.13%)
Jul 02, 2003
4.517
4.599
4.481
4.579
167,800
+0.09(+2.05%)
Jul 01, 2003
4.448
4.513
4.438
4.487
110,562
+0.04(+0.87%)
Jun 30, 2003
4.436
4.497
4.409
4.448
180,275
-0.01(-0.18%)
Jun 27, 2003
4.403
4.511
4.403
4.456
126,706
+0.06(+1.40%)
Jun 26, 2003
4.397
4.423
4.366
4.395
158,016
-0.01(-0.19%)
Jun 25, 2003
4.376
4.403
4.362
4.403
270,291
+0.03(+0.65%)
Jun 24, 2003
4.354
4.397
4.344
4.374
100,778
+0.03(+0.71%)
Jun 23, 2003
4.403
4.409
4.338
4.344
150,678
-0.08(-1.80%)
Jun 20, 2003
4.374
4.423
4.374
4.423
116,188
+0.07(+1.50%)
Jun 19, 2003
4.385
4.405
4.354
4.358
102,001
-0.04(-0.93%)
Jun 18, 2003
4.342
4.440
4.293
4.399
242,406
+0.07(+1.70%)
Jun 17, 2003
4.374
4.374
4.293
4.325
80,475
-0.03(-0.66%)
Jun 16, 2003
4.293
4.354
4.276
4.354
194,218
+0.06(+1.43%)
Jun 13, 2003
4.323
4.331
4.276
4.293
152,879
-0.02(-0.52%)
Jun 12, 2003
4.231
4.323
4.211
4.315
241,427
+0.08(+1.88%)
Jun 11, 2003
4.107
4.235
4.088
4.235
245,341
+0.13(+3.14%)
Jun 10, 2003
4.078
4.149
4.078
4.107
196,175
+0.06(+1.57%)
Jun 09, 2003
4.129
4.129
4.043
4.043
170,002
-0.09(-2.18%)
Jun 06, 2003
4.147
4.168
4.088
4.133
112,519
+0.03(+0.70%)
Jun 05, 2003
4.109
4.145
4.086
4.105
109,584
-0.03(-0.84%)
Jun 04, 2003
4.058
4.188
4.039
4.139
313,097
+0.10(+2.53%)
Jun 03, 2003
4.006
4.119
3.986
4.037
355,659
+0.06(+1.39%)
Jun 02, 2003
3.986
4.002
3.953
3.982
432,711
+0.03(+0.83%)
May 30, 2003
3.990
3.996
3.937
3.949
261,730
-0.03(-0.87%)
May 29, 2003
3.992
3.992
3.957
3.984
267,845
+0.01(+0.21%)
May 28, 2003
4.027
4.027
3.925
3.976
254,636
-0.06(-1.47%)
May 27, 2003
3.961
4.072
3.961
4.035
504,625
+0.07(+1.80%)
May 23, 2003
3.945
3.994
3.925
3.963
432,466
+0.00(+0.10%)
May 22, 2003
3.986
4.027
3.904
3.959
4,627,489
-0.29(-6.83%)
May 21, 2003
4.233
4.274
4.201
4.250
211,830
+0.04(+0.87%)
May 20, 2003
4.244
4.252
4.182
4.213
45,741
+0.00(+0.10%)
May 19, 2003
4.313
4.348
4.201
4.209
73,382
-0.05(-1.25%)
May 16, 2003
4.436
4.444
4.262
4.262
114,721
-0.20(-4.58%)
May 15, 2003
4.374
4.507
4.374
4.466
68,734
+0.11(+2.53%)
May 14, 2003
4.383
4.393
4.356
4.356
63,108
-0.01(-0.19%)
May 13, 2003
4.415
4.419
4.360
4.364
93,684
-0.06(-1.34%)
May 12, 2003
4.376
4.446
4.338
4.423
51,612
+0.05(+1.12%)
May 09, 2003
4.262
4.456
4.262
4.374
67,756
+0.13(+2.98%)
May 08, 2003
4.303
4.303
4.225
4.248
95,152
-0.07(-1.61%)
May 07, 2003
4.344
4.380
4.315
4.317
51,367
-0.05(-1.08%)
May 06, 2003
4.358
4.407
4.340
4.364
87,814
+0.01(+0.19%)
May 05, 2003
4.344
4.405
4.344
4.356
84,634
-0.01(-0.19%)
May 02, 2003
4.272
4.387
4.272
4.364
55,770
+0.10(+2.40%)
May 01, 2003
4.286
4.286
4.211
4.262
62,130
-0.04(-0.90%)
Apr 30, 2003
4.190
4.321
4.190
4.301
40,360
+0.10(+2.28%)
Apr 29, 2003
4.180
4.248
4.180
4.205
32,043
+0.03(+0.83%)
Apr 28, 2003
4.084
4.170
4.078
4.170
84,878
+0.10(+2.51%)
Apr 25, 2003
4.160
4.211
4.066
4.068
63,598
-0.07(-1.73%)
Apr 24, 2003
4.262
4.262
4.139
4.139
72,403
-0.13(-3.11%)
Apr 23, 2003
4.374
4.374
4.272
4.272
42,072
-0.08(-1.79%)
Apr 22, 2003
4.385
4.403
4.350
4.350
59,928
-0.04(-1.02%)
Apr 21, 2003
4.252
4.395
4.231
4.395
77,051
+0.14(+3.37%)
Apr 17, 2003
4.252
4.252
4.231
4.252
43,540
+0.01(+0.19%)
Apr 16, 2003
4.268
4.268
4.225
4.244
32,777
-0.02(-0.53%)
Apr 15, 2003
4.221
4.266
4.192
4.266
88,792
+0.01(+0.34%)
Apr 14, 2003
4.237
4.252
4.231
4.252
35,957
+0.01(+0.34%)
Apr 11, 2003
4.252
4.252
4.213
4.237
60,173
-0.01(-0.34%)
Apr 10, 2003
4.231
4.307
4.231
4.252
19,568
+0.00(+0.05%)
Apr 09, 2003
4.272
4.293
4.217
4.250
59,684
-0.06(-1.28%)
Apr 08, 2003
4.288
4.305
4.241
4.305
79,986
+0.01(+0.33%)
Apr 07, 2003
4.293
4.293
4.276
4.291
54,302
+0.03(+0.77%)
Apr 04, 2003
4.346
4.348
4.250
4.258
41,338
-0.09(-2.02%)
Apr 03, 2003
4.436
4.436
4.327
4.346
103,713
-0.09(-1.98%)
Apr 02, 2003
4.354
4.438
4.313
4.434
208,650
+0.11(+2.55%)
Apr 01, 2003
4.299
4.346
4.297
4.323
30,331
-0.00(-0.05%)
Mar 31, 2003
4.323
4.374
4.293
4.325
88,548
-0.02(-0.47%)
Mar 28, 2003
4.293
4.352
4.233
4.346
48,676
+0.06(+1.48%)
Mar 27, 2003
4.252
4.293
4.235
4.282
16,877
+0.01(+0.34%)
Mar 26, 2003
4.407
4.407
4.268
4.268
37,180
-0.14(-3.11%)
Mar 25, 2003
4.397
4.454
4.380
4.405
29,108
+0.01(+0.33%)
Mar 24, 2003
4.477
4.479
4.391
4.391
33,755
-0.12(-2.67%)
Mar 21, 2003
4.405
4.532
4.374
4.511
64,331
+0.11(+2.41%)
Mar 20, 2003
4.190
4.442
4.158
4.405
35,712
+0.17(+3.91%)
Mar 19, 2003
4.282
4.303
4.184
4.239
57,482
-0.06(-1.33%)
Mar 18, 2003
4.313
4.323
4.190
4.297
57,972
-0.06(-1.36%)
Mar 17, 2003
4.319
4.446
4.313
4.356
101,512
+0.04(+0.85%)
Mar 14, 2003
4.262
4.321
4.262
4.319
19,813
+0.07(+1.73%)
Mar 13, 2003
4.201
4.248
4.109
4.246
41,583
+0.06(+1.32%)
Mar 12, 2003
4.315
4.315
4.166
4.190
63,353
-0.07(-1.73%)
Mar 11, 2003
4.123
4.333
4.123
4.264
103,958
+0.15(+3.52%)
Mar 10, 2003
4.051
4.141
4.051
4.119
66,044
+0.02(+0.40%)
Mar 07, 2003
3.925
4.109
3.925
4.102
63,598
+0.14(+3.61%)
Mar 06, 2003
3.886
3.984
3.884
3.959
62,374
+0.12(+3.25%)
Mar 05, 2003
3.929
3.929
3.802
3.835
53,324
-0.08(-2.04%)
Mar 04, 2003
3.955
3.970
3.884
3.914
22,993
-0.06(-1.44%)
Mar 03, 2003
3.943
4.011
3.943
3.972
11,741
+0.05(+1.20%)
Feb 28, 2003
4.000
4.011
3.904
3.925
28,129
-0.10(-2.39%)
Feb 27, 2003
3.884
4.021
3.863
4.021
29,597
+0.15(+3.80%)
Feb 26, 2003
3.976
3.986
3.874
3.874
25,928
-0.14(-3.46%)
Feb 25, 2003
3.974
4.013
3.955
4.013
21,770
+0.06(+1.39%)
Feb 24, 2003
4.100
4.100
3.957
3.957
43,784
-0.14(-3.49%)
Feb 21, 2003
3.986
4.109
3.955
4.100
72,648
+0.14(+3.56%)
Feb 20, 2003
3.925
3.961
3.914
3.959
23,971
+0.05(+1.31%)
Feb 19, 2003
3.929
3.929
3.867
3.908
42,806
-0.01(-0.21%)
Feb 18, 2003
3.902
3.992
3.894
3.916
46,720
+0.07(+1.70%)
Feb 14, 2003
3.912
3.961
3.851
3.851
53,079
-0.06(-1.41%)
Feb 13, 2003
3.902
3.961
3.882
3.906
29,597
-0.00(-0.05%)
Feb 12, 2003
3.865
3.914
3.865
3.908
41,827
+0.04(+1.16%)
Feb 11, 2003
3.853
3.874
3.839
3.863
42,561
+0.03(+0.80%)
Feb 10, 2003
3.792
3.833
3.761
3.833
20,057
+0.03(+0.70%)
Feb 07, 2003
3.951
3.972
3.806
3.806
53,813
-0.13(-3.32%)
Feb 06, 2003
3.961
3.986
3.925
3.937
29,352
-0.01(-0.26%)
Feb 05, 2003
3.986
4.027
3.925
3.947
46,720
-0.03(-0.72%)
Feb 04, 2003
3.945
3.986
3.925
3.976
66,288
-0.02(-0.51%)
Feb 03, 2003
3.884
4.017
3.863
3.996
40,115
+0.10(+2.62%)
Jan 31, 2003
3.957
3.957
3.872
3.894
50,878
-0.01(-0.31%)
Jan 30, 2003
3.839
3.933
3.839
3.906
51,367
+0.09(+2.47%)
Jan 29, 2003
3.884
3.884
3.792
3.812
31,799
-0.08(-2.10%)
Jan 28, 2003
3.874
3.953
3.804
3.894
50,144
+0.00(+0.00%)
Jan 27, 2003
3.792
3.914
3.792
3.894
29,108
+0.10(+2.70%)
Jan 24, 2003
3.945
3.945
3.792
3.792
35,957
-0.17(-4.38%)
Jan 23, 2003
3.951
3.984
3.906
3.966
54,792
-0.01(-0.15%)
Jan 22, 2003
4.109
4.180
3.959
3.972
45,986
-0.16(-3.81%)
Jan 21, 2003
4.174
4.174
4.047
4.129
43,295
-0.08(-1.80%)
Jan 17, 2003
4.190
4.252
4.156
4.205
82,677
-0.09(-2.09%)
Jan 16, 2003
4.303
4.305
4.241
4.295
25,439
+0.01(+0.19%)
Jan 15, 2003
4.252
4.385
4.201
4.286
78,763
+0.06(+1.30%)
Jan 14, 2003
4.221
4.241
4.190
4.231
26,173
-0.01(-0.24%)
Jan 13, 2003
4.133
4.241
4.109
4.241
38,892
+0.13(+3.23%)
Jan 10, 2003
4.180
4.182
4.025
4.109
32,777
-0.05(-1.23%)
Jan 09, 2003
4.315
4.327
4.152
4.160
69,468
-0.15(-3.55%)
Jan 08, 2003
4.401
4.415
4.313
4.313
49,899
-0.13(-2.85%)
Jan 07, 2003
4.446
4.497
4.385
4.440
83,655
+0.00(+0.05%)
Jan 06, 2003
4.295
4.438
4.211
4.438
48,432
+0.15(+3.38%)
Jan 03, 2003
4.293
4.374
4.262
4.293
33,266
+0.00(+0.10%)
Jan 02, 2003
4.156
4.293
4.156
4.288
20,302
+0.13(+3.10%)
Dec 31, 2002
4.211
4.235
4.149
4.160
39,381
-0.05(-1.21%)
Dec 30, 2002
4.188
4.272
4.149
4.211
44,518
+0.03(+0.73%)
Dec 27, 2002
4.231
4.262
4.180
4.180
33,755
-0.08(-1.97%)
Dec 26, 2002
4.172
4.293
4.170
4.264
28,619
+0.09(+2.20%)
Dec 24, 2002
4.170
4.190
4.088
4.172
52,101
+0.02(+0.49%)
Dec 23, 2002
4.170
4.186
4.060
4.152
108,605
-0.02(-0.44%)
Dec 20, 2002
4.385
4.385
4.170
4.170
84,389
-0.19(-4.45%)
Dec 19, 2002
4.272
4.395
4.272
4.364
44,763
+0.11(+2.64%)
Dec 18, 2002
4.333
4.333
4.252
4.252
38,648
-0.08(-1.89%)
Dec 17, 2002
4.562
4.562
4.288
4.333
63,598
-0.22(-4.93%)
Dec 16, 2002
4.425
4.569
4.425
4.558
29,108
+0.08(+1.83%)
Dec 13, 2002
4.577
4.620
4.477
4.477
54,547
-0.10(-2.23%)
Dec 12, 2002
4.548
4.620
4.528
4.579
62,374
+0.04(+0.90%)
Dec 11, 2002
4.446
4.620
4.446
4.538
92,217
+0.06(+1.37%)
Dec 10, 2002
4.415
4.597
4.415
4.477
103,958
+0.03(+0.78%)
Dec 09, 2002
4.472
4.493
4.391
4.442
44,518
-0.03(-0.78%)
Dec 06, 2002
4.248
4.517
4.248
4.477
46,475
+0.22(+5.09%)
Dec 05, 2002
4.305
4.350
4.260
4.260
21,280
-0.04(-1.00%)
Dec 04, 2002
4.323
4.354
4.303
4.303
32,288
-0.04(-0.85%)
Dec 03, 2002
4.391
4.395
4.333
4.340
22,259
-0.07(-1.62%)
Dec 02, 2002
4.323
4.503
4.309
4.411
48,432
+0.11(+2.52%)
Nov 29, 2002
4.415
4.415
4.244
4.303
70,447
-0.09(-2.00%)
Nov 27, 2002
4.293
4.391
4.211
4.391
72,403
+0.10(+2.29%)
Nov 26, 2002
4.483
4.483
4.233
4.293
61,396
-0.25(-5.53%)
Nov 25, 2002
4.554
4.569
4.344
4.544
76,073
+0.00(+0.09%)
Nov 22, 2002
4.656
4.693
4.532
4.540
34,000
-0.11(-2.29%)
Nov 21, 2002
4.673
4.681
4.585
4.646
30,331
-0.02(-0.53%)
Nov 20, 2002
4.554
4.671
4.554
4.671
34,245
+0.11(+2.51%)
Nov 19, 2002
4.579
4.589
4.497
4.556
52,835
-0.05(-1.02%)
Nov 18, 2002
4.620
4.630
4.579
4.603
43,540
-0.00(-0.09%)
Nov 15, 2002
4.630
4.640
4.603
4.607
33,511
-0.05(-1.05%)
Nov 14, 2002
4.599
4.671
4.599
4.656
40,849
+0.06(+1.24%)
Nov 13, 2002
4.620
4.640
4.599
4.599
65,065
-0.00(-0.09%)
Nov 12, 2002
4.632
4.661
4.603
4.603
19,079
-0.03(-0.57%)
Nov 11, 2002
4.671
4.671
4.630
4.630
51,123
-0.04(-0.88%)
Nov 08, 2002
4.620
4.679
4.616
4.671
61,151
+0.05(+1.11%)
Nov 07, 2002
4.636
4.636
4.597
4.620
38,403
-0.06(-1.31%)
Nov 06, 2002
4.517
4.681
4.509
4.681
43,784
+0.19(+4.23%)
Nov 05, 2002
4.487
4.526
4.487
4.491
47,209
+0.00(+0.09%)
Nov 04, 2002
4.405
4.538
4.405
4.487
41,583
-0.02(-0.45%)
Nov 01, 2002
4.354
4.528
4.354
4.507
41,094
+0.15(+3.52%)
Oct 31, 2002
4.456
4.497
4.327
4.354
55,770
-0.08(-1.84%)
Oct 30, 2002
4.425
4.438
4.374
4.436
611,519
+0.01(+0.23%)
Oct 29, 2002
4.352
4.425
4.313
4.425
58,461
+0.07(+1.64%)
Oct 28, 2002
4.333
4.358
4.333
4.354
47,453
+0.04(+0.85%)
Oct 25, 2002
4.231
4.317
4.231
4.317
108,361
+0.07(+1.54%)
Oct 24, 2002
4.231
4.391
4.186
4.252
88,548
+0.02(+0.48%)
Oct 23, 2002
4.149
4.231
4.117
4.231
58,950
+0.09(+2.22%)
Oct 22, 2002
4.064
4.139
4.064
4.139
56,748
+0.02(+0.60%)
Oct 21, 2002
3.914
4.115
3.880
4.115
57,238
+0.21(+5.39%)
Oct 18, 2002
3.945
4.023
3.904
3.904
61,151
-0.04(-1.04%)
Oct 17, 2002
3.986
4.006
3.902
3.945
35,468
+0.03(+0.78%)
Oct 16, 2002
4.098
4.098
3.888
3.914
52,590
-0.17(-4.20%)
Oct 15, 2002
3.863
4.119
3.863
4.086
80,720
+0.22(+5.77%)
Oct 14, 2002
3.802
3.902
3.796
3.863
39,626
+0.05(+1.34%)
Oct 11, 2002
3.822
3.853
3.761
3.812
152,146
+0.18(+5.07%)
Oct 10, 2002
3.577
3.649
3.536
3.628
63,108
+0.05(+1.43%)
Oct 09, 2002
3.792
3.792
3.577
3.577
33,266
-0.22(-5.91%)
Oct 08, 2002
3.726
3.812
3.722
3.802
68,979
+0.08(+2.20%)
Oct 07, 2002
3.853
3.884
3.720
3.720
40,360
-0.16(-4.21%)
Oct 04, 2002
4.037
4.068
3.808
3.884
61,885
-0.13(-3.31%)
Oct 03, 2002
4.109
4.170
4.017
4.017
42,806
-0.11(-2.72%)
Oct 02, 2002
4.119
4.170
4.084
4.129
73,137
-0.02(-0.49%)
Oct 01, 2002
4.098
4.149
4.029
4.149
112,274
+0.04(+1.05%)
Sep 30, 2002
4.027
4.109
4.006
4.107
87,080
+0.10(+2.40%)
Sep 27, 2002
4.037
4.037
3.986
4.011
44,763
-0.03(-0.66%)
Sep 26, 2002
3.976
4.037
3.976
4.037
53,324
+0.08(+2.07%)
Sep 25, 2002
3.888
3.955
3.833
3.955
51,612
+0.09(+2.27%)
Sep 24, 2002
3.884
3.925
3.853
3.867
43,540
+0.00(+0.11%)
Sep 23, 2002
3.775
3.863
3.751
3.863
64,576
+0.09(+2.44%)
Sep 20, 2002
3.925
3.925
3.765
3.771
5,454,752
-0.11(-2.89%)
Sep 19, 2002
4.031
4.055
3.884
3.884
122,303
-0.14(-3.55%)
Sep 18, 2002
4.047
4.088
4.027
4.027
110,562
+0.00(+0.00%)
Sep 17, 2002
4.045
4.053
3.978
4.027
20,057
+0.00(+0.00%)
Sep 16, 2002
4.080
4.088
4.027
4.027
55,036
-0.04(-1.05%)
Sep 13, 2002
4.098
4.098
4.051
4.070
24,949
-0.00(-0.10%)
Sep 12, 2002
4.098
4.121
4.062
4.074
15,410
-0.03(-0.85%)
Sep 11, 2002
4.078
4.119
4.058
4.109
16,388
+0.04(+1.00%)
Sep 10, 2002
4.058
4.088
4.006
4.068
76,806
+0.03(+0.66%)
Sep 09, 2002
4.105
4.105
4.029
4.041
34,978
-0.05(-1.15%)
Sep 06, 2002
4.058
4.098
4.058
4.088
2,201,469
+0.04(+1.01%)
Sep 05, 2002
4.190
4.190
4.047
4.047
37,914
-0.12(-2.94%)
Sep 04, 2002
3.988
4.180
3.984
4.170
32,043
+0.20(+5.10%)
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.