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
)
37.10
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 10, 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 31, 2004
5.366
5.407
5.290
5.311
150,678
-0.06(-1.03%)
Aug 30, 2004
5.417
5.427
5.366
5.366
66,288
-0.06(-1.17%)
Aug 27, 2004
5.394
5.439
5.341
5.429
123,282
-0.01(-0.11%)
Aug 26, 2004
5.458
5.460
5.413
5.435
133,066
-0.03(-0.64%)
Aug 25, 2004
5.368
5.470
5.321
5.470
110,807
+0.10(+1.90%)
Aug 24, 2004
5.356
5.435
5.345
5.368
117,900
+0.01(+0.23%)
Aug 23, 2004
5.386
5.437
5.319
5.356
89,526
-0.02(-0.30%)
Aug 20, 2004
5.356
5.407
5.351
5.372
67,022
+0.01(+0.15%)
Aug 19, 2004
5.376
5.411
5.353
5.364
89,037
-0.02(-0.46%)
Aug 18, 2004
5.239
5.400
5.229
5.388
76,317
+0.17(+3.17%)
Aug 17, 2004
5.266
5.325
5.212
5.223
129,152
-0.03(-0.58%)
Aug 16, 2004
5.059
5.333
5.059
5.253
94,173
+0.18(+3.63%)
Aug 13, 2004
5.161
5.192
5.049
5.069
84,878
-0.08(-1.55%)
Aug 12, 2004
5.212
5.243
5.149
5.149
103,958
-0.06(-1.22%)
Aug 11, 2004
5.151
5.253
5.145
5.212
112,519
+0.05(+0.99%)
Aug 10, 2004
5.110
5.239
5.110
5.161
100,044
+0.06(+1.24%)
Aug 09, 2004
5.069
5.122
5.069
5.098
89,771
+0.07(+1.38%)
Aug 06, 2004
5.233
5.253
5.028
5.028
121,570
-0.22(-4.24%)
Aug 05, 2004
5.323
5.356
5.223
5.251
159,728
-0.07(-1.34%)
Aug 04, 2004
5.294
5.360
5.243
5.323
112,030
+0.01(+0.15%)
Aug 03, 2004
5.202
5.374
5.192
5.315
172,937
+0.10(+1.96%)
Aug 02, 2004
5.274
5.286
5.110
5.212
97,353
-0.09(-1.73%)
Jul 30, 2004
5.270
5.345
5.229
5.304
157,038
+0.01(+0.27%)
Jul 29, 2004
5.233
5.319
5.212
5.290
167,067
+0.04(+0.78%)
Jul 28, 2004
5.131
5.276
5.131
5.249
129,397
+0.10(+1.90%)
Jul 27, 2004
5.110
5.153
5.092
5.151
175,139
+0.06(+1.20%)
Jul 26, 2004
5.141
5.172
5.075
5.090
257,571
-0.06(-1.23%)
Jul 23, 2004
5.133
5.196
5.129
5.153
127,685
+0.03(+0.60%)
Jul 22, 2004
5.347
5.380
5.122
5.122
280,075
-0.17(-3.28%)
Jul 21, 2004
5.376
5.392
5.274
5.296
223,326
-0.10(-1.89%)
Jul 20, 2004
5.172
5.447
5.151
5.398
268,334
+0.25(+4.80%)
Jul 19, 2004
5.247
5.266
5.049
5.151
269,313
-0.10(-1.83%)
Jul 16, 2004
5.149
5.300
4.947
5.247
628,152
+0.05(+0.90%)
Jul 15, 2004
5.519
5.519
5.084
5.200
979,409
-0.32(-5.85%)
Jul 14, 2004
5.550
5.605
5.492
5.523
306,738
-0.02(-0.37%)
Jul 13, 2004
5.374
5.623
5.374
5.544
245,096
+0.19(+3.47%)
Jul 12, 2004
5.441
5.441
5.323
5.358
124,260
-0.08(-1.39%)
Jul 09, 2004
5.521
5.525
5.417
5.433
204,492
-0.09(-1.59%)
Jul 08, 2004
5.631
5.631
5.519
5.521
229,686
-0.13(-2.24%)
Jul 07, 2004
5.550
5.664
5.499
5.648
439,560
-0.05(-0.86%)
Jul 06, 2004
5.744
5.744
5.642
5.697
120,591
-0.07(-1.28%)
Jul 02, 2004
5.830
5.846
5.642
5.770
148,966
-0.08(-1.33%)
Jul 01, 2004
5.928
5.956
5.820
5.848
93,684
-0.08(-1.28%)
Jun 30, 2004
5.877
5.956
5.873
5.924
107,382
+0.05(+0.80%)
Jun 29, 2004
5.867
5.903
5.850
5.877
102,246
+0.03(+0.52%)
Jun 28, 2004
5.846
5.952
5.795
5.846
77,785
-0.02(-0.31%)
Jun 25, 2004
5.887
5.909
5.815
5.864
153,124
-0.04(-0.62%)
Jun 24, 2004
5.856
5.965
5.848
5.901
84,634
+0.02(+0.42%)
Jun 23, 2004
5.768
6.046
5.740
5.877
111,296
+0.09(+1.63%)
Jun 22, 2004
5.809
5.811
5.703
5.783
96,130
-0.04(-0.70%)
Jun 21, 2004
5.836
5.901
5.795
5.824
224,794
+0.01(+0.14%)
Jun 18, 2004
5.826
5.844
5.785
5.815
303,313
+0.00(+0.00%)
Jun 17, 2004
5.820
5.836
5.793
5.815
90,749
-0.00(-0.07%)
Jun 16, 2004
5.907
5.907
5.805
5.820
92,950
-0.07(-1.21%)
Jun 15, 2004
5.785
5.989
5.785
5.891
104,202
+0.11(+1.84%)
Jun 14, 2004
5.785
5.846
5.744
5.785
103,224
-0.03(-0.60%)
Jun 10, 2004
5.877
5.948
5.817
5.820
169,513
-0.07(-1.15%)
Jun 09, 2004
5.877
5.918
5.860
5.887
219,657
+0.02(+0.35%)
Jun 08, 2004
5.744
5.881
5.744
5.867
85,368
+0.07(+1.23%)
Jun 07, 2004
5.693
5.815
5.650
5.795
233,111
+0.15(+2.72%)
Jun 04, 2004
5.580
5.666
5.560
5.642
136,246
+0.07(+1.32%)
Jun 03, 2004
5.631
5.658
5.568
5.568
133,311
-0.08(-1.38%)
Jun 02, 2004
5.601
5.654
5.572
5.646
72,403
+0.04(+0.80%)
Jun 01, 2004
5.417
5.627
5.417
5.601
129,397
+0.17(+3.12%)
May 28, 2004
5.519
5.525
5.413
5.431
110,318
-0.08(-1.52%)
May 27, 2004
5.433
5.570
5.425
5.515
103,469
+0.07(+1.24%)
May 26, 2004
5.386
5.490
5.362
5.447
102,735
+0.01(+0.15%)
May 25, 2004
5.437
5.439
5.337
5.439
254,881
-0.02(-0.34%)
May 24, 2004
5.447
5.509
5.433
5.458
110,562
-0.03(-0.56%)
May 21, 2004
5.570
5.570
5.425
5.488
224,305
-0.01(-0.19%)
May 20, 2004
5.376
5.509
5.366
5.499
150,189
+0.11(+2.09%)
May 19, 2004
5.356
5.478
5.356
5.386
153,369
+0.03(+0.57%)
May 18, 2004
5.315
5.366
5.315
5.356
88,303
+0.04(+0.77%)
May 17, 2004
5.372
5.372
5.259
5.315
145,541
-0.04(-0.84%)
May 14, 2004
5.456
5.462
5.315
5.360
153,858
-0.12(-2.16%)
May 13, 2004
5.478
5.564
5.452
5.478
166,822
-0.02(-0.33%)
May 12, 2004
5.441
5.501
5.331
5.497
145,052
+0.05(+0.90%)
May 11, 2004
5.358
5.490
5.356
5.447
97,598
+0.09(+1.72%)
May 10, 2004
5.366
5.386
5.261
5.356
253,413
-0.06(-1.13%)
May 07, 2004
5.539
5.580
5.417
5.417
136,735
-0.12(-2.21%)
May 06, 2004
5.580
5.580
5.407
5.539
130,131
-0.02(-0.37%)
May 05, 2004
5.560
5.597
5.488
5.560
101,023
-0.01(-0.15%)
May 04, 2004
5.683
5.683
5.529
5.568
164,376
-0.13(-2.37%)
May 03, 2004
5.539
5.744
5.539
5.703
325,083
+0.13(+2.39%)
Apr 30, 2004
5.519
5.599
5.501
5.570
207,427
+0.03(+0.55%)
Apr 29, 2004
5.683
5.703
5.417
5.539
188,837
-0.18(-3.21%)
Apr 28, 2004
5.785
5.805
5.689
5.723
212,074
-0.08(-1.41%)
Apr 27, 2004
5.754
5.844
5.715
5.805
134,045
+0.03(+0.53%)
Apr 26, 2004
5.723
5.834
5.723
5.775
128,908
+0.02(+0.36%)
Apr 23, 2004
5.760
5.801
5.723
5.754
185,412
-0.06(-0.98%)
Apr 22, 2004
5.705
5.811
5.683
5.811
216,722
+0.13(+2.23%)
Apr 21, 2004
5.642
5.685
5.499
5.685
227,485
+0.02(+0.40%)
Apr 20, 2004
5.672
5.766
5.642
5.662
206,204
+0.02(+0.29%)
Apr 19, 2004
5.631
5.683
5.580
5.646
136,246
+0.00(+0.00%)
Apr 16, 2004
5.732
5.732
5.539
5.646
347,832
-0.09(-1.53%)
Apr 15, 2004
5.815
5.875
5.621
5.734
270,780
-0.11(-1.96%)
Apr 14, 2004
5.748
5.924
5.748
5.848
308,450
+0.15(+2.66%)
Apr 13, 2004
5.822
5.822
5.672
5.697
107,627
-0.14(-2.42%)
Apr 12, 2004
5.801
5.883
5.801
5.838
42,806
+0.06(+0.99%)
Apr 08, 2004
5.893
5.893
5.742
5.781
89,771
-0.11(-1.84%)
Apr 07, 2004
5.820
5.897
5.744
5.889
94,907
+0.06(+1.05%)
Apr 06, 2004
5.969
5.979
5.828
5.828
87,324
-0.13(-2.20%)
Apr 05, 2004
5.860
5.963
5.844
5.959
154,347
+0.12(+2.03%)
Apr 02, 2004
5.801
5.862
5.801
5.840
93,440
+0.06(+1.03%)
Apr 01, 2004
5.713
5.781
5.691
5.781
108,361
+0.08(+1.40%)
Mar 31, 2004
5.744
5.744
5.660
5.701
126,706
-0.03(-0.54%)
Mar 30, 2004
5.826
5.826
5.703
5.732
176,117
-0.09(-1.61%)
Mar 29, 2004
5.574
5.826
5.574
5.826
355,415
+0.20(+3.60%)
Mar 26, 2004
5.601
5.744
5.580
5.623
258,305
+0.02(+0.40%)
Mar 25, 2004
5.601
5.601
5.533
5.601
277,874
+0.01(+0.22%)
Mar 24, 2004
5.445
5.589
5.429
5.589
197,153
+0.14(+2.63%)
Mar 23, 2004
5.470
5.593
5.429
5.445
186,880
-0.02(-0.45%)
Mar 22, 2004
5.611
5.631
5.468
5.470
159,239
-0.13(-2.34%)
Mar 19, 2004
5.625
5.636
5.527
5.601
135,512
+0.00(+0.00%)
Mar 18, 2004
5.519
5.619
5.495
5.601
169,023
+0.10(+1.86%)
Mar 17, 2004
5.495
5.519
5.407
5.499
350,767
+0.02(+0.37%)
Mar 16, 2004
5.570
5.570
5.437
5.478
181,988
-0.09(-1.65%)
Mar 15, 2004
5.642
5.642
5.560
5.570
177,829
-0.07(-1.27%)
Mar 12, 2004
5.664
5.699
5.556
5.642
132,332
-0.02(-0.40%)
Mar 11, 2004
5.734
5.734
5.611
5.664
235,312
-0.06(-1.04%)
Mar 10, 2004
5.570
5.805
5.568
5.723
329,731
+0.18(+3.24%)
Mar 09, 2004
5.570
5.638
5.441
5.544
217,456
-0.04(-0.73%)
Mar 08, 2004
5.703
5.703
5.582
5.584
120,591
-0.12(-2.15%)
Mar 05, 2004
5.758
5.777
5.697
5.707
167,311
-0.05(-0.82%)
Mar 04, 2004
5.758
5.844
5.670
5.754
145,297
+0.01(+0.11%)
Mar 03, 2004
5.746
5.795
5.652
5.748
162,419
+0.00(+0.07%)
Mar 02, 2004
5.856
5.899
5.744
5.744
295,730
-0.13(-2.26%)
Mar 01, 2004
5.580
6.075
5.580
5.877
697,376
+0.44(+8.00%)
Feb 27, 2004
5.488
5.511
5.405
5.441
101,023
-0.08(-1.41%)
Feb 26, 2004
5.427
5.519
5.427
5.519
205,470
+0.09(+1.58%)
Feb 25, 2004
5.390
5.458
5.378
5.433
168,290
-0.01(-0.26%)
Feb 24, 2004
5.396
5.519
5.368
5.447
200,333
-0.03(-0.56%)
Feb 23, 2004
5.672
5.681
5.317
5.478
294,507
-0.18(-3.25%)
Feb 20, 2004
5.507
5.713
5.427
5.662
228,952
+0.21(+3.78%)
Feb 19, 2004
5.478
5.683
5.456
5.456
332,421
+0.02(+0.34%)
Feb 18, 2004
5.683
5.703
5.417
5.437
539,115
-0.21(-3.76%)
Feb 17, 2004
5.834
5.856
5.611
5.650
365,199
-0.19(-3.19%)
Feb 13, 2004
6.046
6.159
5.777
5.836
508,784
-0.21(-3.48%)
Feb 12, 2004
6.132
6.132
6.012
6.046
159,728
-0.07(-1.14%)
Feb 11, 2004
6.030
6.116
5.961
6.116
98,821
+0.11(+1.80%)
Feb 10, 2004
6.051
6.065
5.967
6.008
284,723
-0.01(-0.24%)
Feb 09, 2004
5.948
6.024
5.909
6.022
213,542
+0.09(+1.48%)
Feb 06, 2004
5.928
5.952
5.775
5.934
142,606
-0.01(-0.14%)
Feb 05, 2004
5.842
5.942
5.770
5.942
127,440
+0.12(+2.07%)
Feb 04, 2004
5.979
6.040
5.728
5.822
329,975
-0.17(-2.83%)
Feb 03, 2004
6.001
6.069
5.879
5.991
383,544
-0.01(-0.17%)
Feb 02, 2004
6.337
6.337
5.907
6.001
631,577
-0.38(-6.02%)
Jan 30, 2004
6.459
6.470
6.339
6.386
68,734
-0.06(-0.95%)
Jan 29, 2004
6.408
6.447
6.337
6.447
115,699
+0.05(+0.83%)
Jan 28, 2004
6.654
6.662
6.394
6.394
151,656
-0.23(-3.52%)
Jan 27, 2004
6.692
6.713
6.596
6.627
123,771
-0.07(-0.98%)
Jan 26, 2004
6.586
6.692
6.574
6.692
98,576
+0.09(+1.43%)
Jan 23, 2004
6.694
6.694
6.549
6.598
106,648
-0.11(-1.65%)
Jan 22, 2004
6.735
6.778
6.684
6.709
66,777
-0.01(-0.09%)
Jan 21, 2004
6.735
6.797
6.686
6.715
80,475
+0.00(+0.00%)
Jan 20, 2004
6.807
6.827
6.666
6.715
90,504
-0.09(-1.35%)
Jan 16, 2004
6.797
6.835
6.780
6.807
132,577
+0.11(+1.68%)
Jan 15, 2004
6.756
6.862
6.674
6.694
170,246
-0.06(-0.91%)
Jan 14, 2004
6.725
6.797
6.676
6.756
101,512
+0.06(+0.85%)
Jan 13, 2004
6.684
6.705
6.539
6.698
142,117
+0.01(+0.21%)
Jan 12, 2004
6.525
6.684
6.525
6.684
161,196
+0.16(+2.44%)
Jan 09, 2004
6.492
6.643
6.490
6.525
238,981
+0.05(+0.82%)
Jan 08, 2004
6.388
6.472
6.234
6.472
362,997
+0.09(+1.47%)
Jan 07, 2004
6.357
6.414
6.329
6.378
336,824
-0.10(-1.58%)
Jan 06, 2004
6.551
6.582
6.480
6.480
176,362
-0.08(-1.18%)
Jan 05, 2004
6.633
6.647
6.547
6.557
174,405
-0.07(-1.05%)
Jan 02, 2004
6.654
6.743
6.590
6.627
189,571
+0.02(+0.34%)
Dec 31, 2003
6.664
6.688
6.592
6.604
192,750
-0.09(-1.31%)
Dec 30, 2003
6.719
6.719
6.647
6.692
203,024
-0.03(-0.46%)
Dec 29, 2003
6.688
6.733
6.662
6.723
214,765
+0.03(+0.52%)
Dec 26, 2003
6.725
6.729
6.684
6.688
46,475
-0.05(-0.76%)
Dec 24, 2003
6.745
6.766
6.739
6.739
58,950
-0.02(-0.33%)
Dec 23, 2003
6.827
6.827
6.745
6.762
111,051
-0.01(-0.21%)
Dec 22, 2003
6.786
6.795
6.705
6.776
90,504
+0.01(+0.15%)
Dec 19, 2003
6.760
6.768
6.723
6.766
86,346
+0.01(+0.09%)
Dec 18, 2003
6.772
6.780
6.745
6.760
100,044
+0.01(+0.12%)
Dec 17, 2003
6.768
6.776
6.741
6.752
116,677
-0.04(-0.54%)
Dec 16, 2003
6.805
6.805
6.752
6.788
145,297
-0.01(-0.21%)
Dec 15, 2003
6.919
6.987
6.786
6.803
253,658
-0.12(-1.68%)
Dec 12, 2003
6.674
6.936
6.674
6.919
257,327
+0.27(+3.99%)
Dec 11, 2003
6.602
6.684
6.602
6.654
195,196
+0.05(+0.74%)
Dec 10, 2003
6.664
6.664
6.592
6.604
238,737
-0.02(-0.28%)
Dec 09, 2003
6.598
6.694
6.598
6.623
190,304
+0.06(+0.87%)
Dec 08, 2003
6.457
6.617
6.457
6.566
124,994
+0.12(+1.81%)
Dec 05, 2003
6.449
6.496
6.429
6.449
137,958
+0.01(+0.16%)
Dec 04, 2003
6.500
6.500
6.439
6.439
211,096
-0.07(-1.10%)
Dec 03, 2003
6.602
6.651
6.523
6.510
276,895
-0.05(-0.78%)
Dec 02, 2003
6.602
6.840
6.551
6.562
643,563
+0.02(+0.31%)
Dec 01, 2003
6.118
6.594
6.108
6.541
599,778
+0.42(+6.92%)
Nov 28, 2003
6.102
6.130
6.098
6.118
23,482
+0.05(+0.81%)
Nov 26, 2003
6.081
6.095
6.012
6.069
77,051
-0.01(-0.17%)
Nov 25, 2003
5.938
6.089
5.938
6.079
107,872
+0.06(+1.05%)
Nov 24, 2003
5.907
6.016
5.887
6.016
126,217
+0.11(+1.83%)
Nov 21, 2003
5.907
5.907
5.850
5.907
121,325
+0.01(+0.17%)
Nov 20, 2003
5.856
5.897
5.817
5.897
134,778
+0.03(+0.49%)
Nov 19, 2003
5.822
5.854
5.817
5.869
201,312
+0.03(+0.45%)
Nov 18, 2003
5.858
5.938
5.815
5.842
80,720
-0.01(-0.10%)
Nov 17, 2003
5.893
5.893
5.822
5.848
160,951
-0.13(-2.15%)
Nov 14, 2003
5.969
6.038
5.961
5.977
82,432
+0.03(+0.58%)
Nov 13, 2003
5.930
5.930
5.920
5.942
114,476
-0.02(-0.38%)
Nov 12, 2003
5.969
5.969
5.836
5.965
226,506
+0.00(+0.00%)
Nov 11, 2003
6.057
6.057
5.950
5.965
73,137
-0.08(-1.25%)
Nov 10, 2003
6.077
6.081
6.030
6.040
124,749
-0.07(-1.07%)
Nov 07, 2003
6.081
6.130
6.073
6.106
282,766
+0.04(+0.71%)
Nov 06, 2003
6.073
6.081
6.051
6.063
167,311
+0.01(+0.20%)
Nov 05, 2003
6.061
6.071
5.995
6.051
148,232
+0.00(+0.00%)
Nov 04, 2003
6.118
6.124
6.040
6.051
152,268
+0.02(+0.34%)
Nov 03, 2003
5.965
6.030
5.950
6.030
132,577
+0.07(+1.10%)
Oct 31, 2003
5.989
6.026
5.934
5.965
182,721
+0.01(+0.10%)
Oct 30, 2003
6.034
6.034
5.928
5.959
95,886
-0.04(-0.68%)
Oct 29, 2003
5.926
6.032
5.926
5.999
103,958
+0.07(+1.24%)
Oct 28, 2003
5.907
5.926
5.887
5.926
99,555
+0.06(+1.08%)
Oct 27, 2003
5.785
5.895
5.785
5.862
150,922
+0.07(+1.16%)
Oct 24, 2003
5.785
5.854
5.781
5.795
187,369
+0.02(+0.35%)
Oct 23, 2003
5.775
5.809
5.754
5.775
178,808
+0.00(+0.00%)
Oct 22, 2003
5.785
5.815
5.768
5.775
157,772
-0.01(-0.11%)
Oct 21, 2003
5.748
5.858
5.730
5.781
255,615
+0.03(+0.53%)
Oct 20, 2003
5.809
5.822
5.734
5.750
426,351
-0.02(-0.32%)
Oct 17, 2003
5.629
5.791
5.652
5.768
183,700
+0.14(+2.47%)
Oct 16, 2003
5.703
5.703
5.519
5.629
475,028
-0.06(-1.11%)
Oct 15, 2003
5.887
5.887
5.642
5.693
264,910
-0.13(-2.28%)
Oct 14, 2003
5.867
5.867
5.785
5.826
115,454
+0.02(+0.28%)
Oct 13, 2003
5.813
5.885
5.750
5.809
179,786
+0.13(+2.27%)
Oct 10, 2003
5.619
5.703
5.605
5.681
159,239
+0.06(+1.09%)
Oct 09, 2003
5.576
5.674
5.576
5.619
138,692
+0.07(+1.25%)
Oct 08, 2003
5.601
5.601
5.515
5.550
165,599
-0.05(-0.91%)
Oct 07, 2003
5.484
5.605
5.484
5.601
130,375
+0.11(+1.97%)
Oct 06, 2003
5.419
5.478
5.398
5.492
189,326
+0.00(+0.04%)
Oct 03, 2003
5.447
5.499
5.439
5.490
138,692
+0.08(+1.55%)
Oct 02, 2003
5.419
5.447
5.386
5.407
120,591
-0.01(-0.19%)
Oct 01, 2003
5.306
5.417
5.306
5.417
247,787
+0.11(+2.08%)
Sep 30, 2003
5.315
5.325
5.243
5.306
290,594
-0.03(-0.57%)
Sep 29, 2003
5.315
5.356
5.302
5.337
304,536
+0.08(+1.60%)
Sep 26, 2003
5.182
5.217
5.163
5.253
333,644
+0.04(+0.78%)
Sep 25, 2003
5.178
5.212
5.141
5.212
211,341
+0.03(+0.59%)
Sep 24, 2003
5.227
5.227
5.182
5.182
252,190
-0.08(-1.48%)
Sep 23, 2003
5.221
5.264
5.214
5.259
136,246
+0.04(+0.70%)
Sep 22, 2003
5.286
5.286
5.151
5.223
141,383
-0.08(-1.43%)
Sep 19, 2003
5.294
5.351
5.292
5.298
150,433
+0.01(+0.27%)
Sep 18, 2003
5.304
5.319
5.304
5.284
116,677
-0.04(-0.69%)
Sep 17, 2003
5.321
5.345
5.264
5.321
213,053
+0.00(+0.00%)
Sep 16, 2003
5.249
5.349
5.243
5.321
121,080
+0.07(+1.36%)
Sep 15, 2003
5.229
5.261
5.192
5.249
265,888
+0.03(+0.67%)
Sep 12, 2003
5.221
5.233
5.141
5.214
198,866
-0.02(-0.31%)
Sep 11, 2003
5.212
5.243
5.210
5.231
269,802
+0.01(+0.27%)
Sep 10, 2003
5.172
5.343
5.161
5.217
224,549
+0.02(+0.35%)
Sep 09, 2003
5.264
5.264
5.192
5.198
155,570
-0.08(-1.51%)
Sep 08, 2003
5.212
5.315
5.210
5.278
130,620
+0.07(+1.25%)
Sep 05, 2003
5.182
5.212
5.141
5.212
165,599
+0.02(+0.39%)
Sep 04, 2003
5.182
5.223
5.165
5.192
204,736
+0.01(+0.28%)
Sep 03, 2003
5.151
5.202
5.151
5.178
206,938
+0.01(+0.20%)
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.