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
Educational Dev Cp
(NQ:
EDUC
)
1.670
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
3.045
3.061
2.996
2.996
54,514
-0.00(-0.09%)
Aug 30, 2004
2.996
3.024
2.996
2.998
26,489
+0.00(+0.09%)
Aug 27, 2004
2.996
3.016
2.996
2.996
32,631
+0.00(+0.00%)
Aug 26, 2004
2.996
2.996
2.996
2.996
20,730
+0.00(+0.00%)
Aug 25, 2004
2.996
3.009
2.996
2.996
26,105
-0.01(-0.17%)
Aug 24, 2004
3.058
3.058
2.996
3.001
126,688
-0.01(-0.17%)
Aug 23, 2004
3.004
3.006
3.003
3.006
1,151
-0.00(-0.09%)
Aug 20, 2004
2.996
3.040
2.996
3.009
23,034
+0.00(+0.00%)
Aug 19, 2004
3.009
3.009
3.009
3.009
0
+0.00(+0.00%)
Aug 18, 2004
3.011
3.011
2.998
3.009
16,891
-0.00(-0.09%)
Aug 17, 2004
3.009
3.011
3.009
3.011
17,659
+0.02(+0.52%)
Aug 16, 2004
2.993
3.035
2.969
2.996
22,650
+0.03(+0.88%)
Aug 13, 2004
2.969
3.029
2.969
2.969
93,288
-0.01(-0.44%)
Aug 12, 2004
2.983
2.983
2.983
2.983
8,445
+0.00(+0.00%)
Aug 11, 2004
2.967
2.983
2.967
2.983
10,365
-0.02(-0.52%)
Aug 10, 2004
2.975
3.011
2.975
2.998
89,833
+0.03(+1.05%)
Aug 09, 2004
2.996
2.996
2.967
2.967
10,365
-0.01(-0.18%)
Aug 06, 2004
2.967
2.972
2.967
2.972
57,585
+0.00(+0.09%)
Aug 05, 2004
2.969
2.980
2.943
2.969
45,300
+0.00(+0.00%)
Aug 04, 2004
2.969
2.972
2.967
2.969
28,792
+0.00(+0.09%)
Aug 03, 2004
2.990
2.990
2.967
2.967
14,972
+0.00(+0.00%)
Aug 02, 2004
2.998
2.998
2.967
2.967
42,613
+0.00(+0.00%)
Jul 30, 2004
2.975
3.009
2.967
2.967
65,263
+0.00(+0.00%)
Jul 29, 2004
2.967
2.968
2.967
2.967
29,176
+0.00(+0.00%)
Jul 28, 2004
2.975
2.975
2.967
2.967
40,309
+0.00(+0.00%)
Jul 27, 2004
2.972
2.972
2.967
2.967
6,526
+0.00(+0.00%)
Jul 26, 2004
2.967
2.967
2.967
2.967
57,969
+0.00(+0.00%)
Jul 23, 2004
2.967
2.967
2.967
2.967
10,749
-0.00(-0.01%)
Jul 22, 2004
2.969
2.969
2.967
2.967
25,337
+0.00(+0.00%)
Jul 21, 2004
2.969
2.969
2.967
2.967
9,213
-0.00(-0.08%)
Jul 20, 2004
2.967
2.972
2.967
2.969
18,043
+0.00(+0.00%)
Jul 19, 2004
2.996
2.996
2.967
2.969
10,749
-0.00(-0.09%)
Jul 16, 2004
2.956
2.975
2.933
2.972
17,659
+0.02(+0.62%)
Jul 15, 2004
2.931
2.954
2.920
2.954
9,213
-0.00(-0.09%)
Jul 14, 2004
2.961
2.964
2.930
2.956
53,746
-0.01(-0.18%)
Jul 13, 2004
2.936
2.962
2.899
2.962
30,712
+0.07(+2.52%)
Jul 12, 2004
2.889
2.891
2.889
2.889
28,024
-0.00(-0.09%)
Jul 09, 2004
2.910
2.910
2.891
2.891
2,687
-0.01(-0.36%)
Jul 08, 2004
2.915
2.930
2.902
2.902
15,740
-0.01(-0.44%)
Jul 07, 2004
2.891
2.915
2.889
2.915
25,721
+0.02(+0.80%)
Jul 06, 2004
2.889
2.897
2.889
2.891
33,783
+0.02(+0.63%)
Jul 02, 2004
2.873
2.873
2.873
2.873
25,721
+0.00(+0.00%)
Jul 01, 2004
2.873
2.881
2.873
2.873
46,068
-0.01(-0.36%)
Jun 30, 2004
2.871
2.884
2.871
2.884
13,820
-0.01(-0.18%)
Jun 29, 2004
2.871
2.889
2.871
2.889
67,183
+0.02(+0.73%)
Jun 28, 2004
2.868
2.884
2.868
2.868
46,836
+0.00(+0.00%)
Jun 25, 2004
2.941
2.941
2.761
2.868
23,802
-0.02(-0.72%)
Jun 24, 2004
2.941
2.941
2.868
2.889
11,133
-0.04(-1.33%)
Jun 23, 2004
2.834
2.983
2.818
2.928
42,997
+0.11(+3.88%)
Jun 22, 2004
2.862
2.862
2.818
2.818
30,328
-0.02(-0.73%)
Jun 21, 2004
2.839
2.840
2.839
2.839
9,597
-0.05(-1.71%)
Jun 18, 2004
2.826
2.889
2.826
2.889
134,366
+0.07(+2.50%)
Jun 17, 2004
2.818
2.839
2.818
2.818
39,542
+0.00(+0.00%)
Jun 16, 2004
2.917
2.917
2.818
2.818
8,061
-0.05(-1.64%)
Jun 15, 2004
2.865
2.865
2.865
2.865
6,910
+0.05(+1.76%)
Jun 14, 2004
2.876
2.876
2.816
2.816
8,061
-0.04(-1.55%)
Jun 10, 2004
2.865
3.022
2.813
2.860
52,978
+0.01(+0.28%)
Jun 09, 2004
2.813
2.852
2.813
2.852
8,061
+0.04(+1.38%)
Jun 08, 2004
2.888
2.888
2.813
2.813
11,901
+0.00(+0.00%)
Jun 07, 2004
2.904
2.904
2.813
2.813
34,167
+0.00(+0.00%)
Jun 04, 2004
2.813
2.816
2.813
2.813
16,507
+0.00(+0.00%)
Jun 03, 2004
2.813
2.814
2.813
2.813
18,043
+0.00(+0.00%)
Jun 02, 2004
2.813
2.813
2.813
2.813
0
+0.00(+0.00%)
Jun 01, 2004
2.813
2.813
2.813
2.813
13,820
+0.00(+0.00%)
May 28, 2004
2.813
2.813
2.813
2.813
0
+0.00(+0.00%)
May 27, 2004
2.813
2.829
2.813
2.813
26,873
-0.00(-0.01%)
May 26, 2004
2.813
2.813
2.813
2.813
6,142
+0.00(+0.00%)
May 25, 2004
2.826
2.902
2.761
2.813
136,285
-0.03(-0.91%)
May 24, 2004
3.126
3.126
2.795
2.839
13,820
+0.03(+1.02%)
May 21, 2004
2.839
2.839
2.811
2.811
1,535
+0.00(+0.00%)
May 20, 2004
2.863
2.865
2.811
2.811
13,436
+0.02(+0.84%)
May 19, 2004
2.904
2.904
2.787
2.787
36,854
-0.07(-2.55%)
May 18, 2004
2.904
2.904
2.787
2.860
15,356
+0.07(+2.62%)
May 17, 2004
2.813
2.824
2.787
2.787
51,827
-0.03(-0.93%)
May 14, 2004
2.722
2.813
2.683
2.813
85,610
+0.15(+5.68%)
May 13, 2004
2.657
2.662
2.657
2.662
1,535
+0.00(+0.09%)
May 12, 2004
2.657
2.665
2.657
2.660
20,730
-0.02(-0.57%)
May 11, 2004
2.675
2.675
2.675
2.675
0
+0.00(+0.00%)
May 10, 2004
2.764
2.764
2.644
2.675
12,284
+0.03(+1.08%)
May 07, 2004
2.657
2.657
2.647
2.647
43,381
+0.00(+0.10%)
May 06, 2004
2.644
2.688
2.644
2.644
33,783
-0.04(-1.46%)
May 05, 2004
2.644
2.686
2.644
2.683
4,990
-0.01(-0.48%)
May 04, 2004
2.670
2.696
2.647
2.696
5,758
+0.05(+1.97%)
May 03, 2004
2.688
2.688
2.644
2.644
24,569
-0.03(-0.98%)
Apr 30, 2004
2.704
2.704
2.670
2.670
3,455
+0.01(+0.49%)
Apr 29, 2004
2.704
2.704
2.657
2.657
9,213
-0.01(-0.49%)
Apr 28, 2004
2.673
2.673
2.670
2.670
9,981
+0.01(+0.49%)
Apr 27, 2004
2.764
2.764
2.657
2.657
4,990
+0.00(+0.00%)
Apr 26, 2004
2.631
2.657
2.631
2.657
8,445
+0.00(+0.00%)
Apr 23, 2004
2.631
2.657
2.631
2.657
5,374
-0.01(-0.49%)
Apr 22, 2004
2.670
2.670
2.670
2.670
1,919
-0.03(-1.06%)
Apr 21, 2004
2.699
2.699
2.699
2.699
1,535
-0.02(-0.86%)
Apr 20, 2004
2.683
2.722
2.670
2.722
4,606
+0.08(+2.96%)
Apr 19, 2004
2.670
2.670
2.644
2.644
31,480
-0.00(-0.01%)
Apr 16, 2004
2.683
2.683
2.644
2.644
767
-0.08(-2.86%)
Apr 15, 2004
2.722
2.722
2.722
2.722
1,535
+0.01(+0.39%)
Apr 14, 2004
2.670
2.711
2.670
2.711
4,222
+0.08(+2.86%)
Apr 13, 2004
2.654
2.660
2.633
2.636
5,758
-0.04(-1.64%)
Apr 12, 2004
2.670
2.680
2.631
2.680
6,526
+0.02(+0.87%)
Apr 08, 2004
2.610
2.683
2.610
2.657
168,533
+0.00(+0.00%)
Apr 07, 2004
2.688
2.688
2.610
2.657
235,716
+0.04(+1.70%)
Apr 06, 2004
2.736
2.736
2.610
2.613
38,774
-0.07(-2.72%)
Apr 05, 2004
2.709
2.709
2.686
2.686
6,142
+0.00(+0.10%)
Apr 02, 2004
2.764
2.764
2.652
2.683
21,114
+0.03(+1.18%)
Apr 01, 2004
2.722
2.735
2.647
2.652
60,656
-0.02(-0.59%)
Mar 31, 2004
2.722
2.722
2.639
2.667
14,972
+0.03(+1.19%)
Mar 30, 2004
2.709
2.709
2.631
2.636
17,275
-0.02(-0.78%)
Mar 29, 2004
2.727
2.727
2.631
2.657
15,740
+0.04(+1.49%)
Mar 26, 2004
2.621
2.621
2.615
2.618
14,204
+0.01(+0.40%)
Mar 25, 2004
2.633
2.633
2.574
2.607
34,167
-0.03(-0.99%)
Mar 24, 2004
2.680
2.680
2.633
2.633
13,820
-0.01(-0.39%)
Mar 23, 2004
2.696
2.696
2.644
2.644
14,204
-0.05(-1.93%)
Mar 22, 2004
2.696
2.696
2.696
2.696
383
+0.05(+1.97%)
Mar 19, 2004
2.647
2.649
2.644
2.644
11,133
+0.00(+0.10%)
Mar 18, 2004
2.623
2.641
2.623
2.641
105,573
+0.02(+0.70%)
Mar 17, 2004
2.623
2.623
2.623
2.623
10,749
+0.00(+0.00%)
Mar 16, 2004
2.626
2.626
2.623
2.623
28,024
-0.03(-1.08%)
Mar 15, 2004
2.640
2.652
2.623
2.652
74,861
+0.03(+0.99%)
Mar 12, 2004
2.626
2.626
2.623
2.626
22,650
-0.05(-1.75%)
Mar 11, 2004
2.610
2.709
2.610
2.673
49,139
+0.07(+2.50%)
Mar 10, 2004
2.607
2.607
2.607
2.607
14,972
+0.00(+0.10%)
Mar 09, 2004
2.605
2.605
2.605
2.605
135,134
-0.04(-1.67%)
Mar 08, 2004
2.605
2.652
2.605
2.649
140,124
+0.02(+0.80%)
Mar 05, 2004
2.709
2.709
2.605
2.628
46,068
-0.10(-3.73%)
Mar 04, 2004
2.730
2.735
2.730
2.730
198,094
+0.00(+0.00%)
Mar 03, 2004
2.738
2.756
2.722
2.730
33,399
-0.03(-1.23%)
Mar 02, 2004
2.764
2.764
2.764
2.764
0
+0.00(+0.00%)
Mar 01, 2004
2.756
2.764
2.756
2.764
5,758
-0.01(-0.38%)
Feb 27, 2004
2.756
2.774
2.740
2.774
9,213
+0.03(+0.95%)
Feb 26, 2004
2.787
2.792
2.748
2.748
18,427
-0.03(-1.13%)
Feb 25, 2004
2.761
2.795
2.743
2.780
14,588
-0.02(-0.73%)
Feb 24, 2004
2.800
2.800
2.800
2.800
0
+0.00(+0.00%)
Feb 23, 2004
2.740
2.800
2.740
2.800
1,535
-0.00(-0.10%)
Feb 20, 2004
2.808
2.808
2.745
2.803
8,445
-0.02(-0.77%)
Feb 19, 2004
2.738
2.829
2.738
2.825
3,839
+0.04(+1.54%)
Feb 18, 2004
2.764
2.813
2.764
2.782
4,606
-0.03(-1.20%)
Feb 17, 2004
2.884
2.884
2.816
2.816
3,071
+0.07(+2.55%)
Feb 13, 2004
2.748
2.784
2.745
2.746
306,355
+0.01(+0.39%)
Feb 12, 2004
2.748
2.748
2.735
2.735
35,703
-0.02(-0.56%)
Feb 11, 2004
2.735
2.750
2.735
2.750
1,919
+0.00(+0.09%)
Feb 10, 2004
2.748
2.748
2.745
2.748
5,374
+0.01(+0.38%)
Feb 09, 2004
2.759
2.759
2.735
2.738
115,938
-0.01(-0.38%)
Feb 06, 2004
2.748
2.748
2.748
2.748
27,641
-0.01(-0.19%)
Feb 05, 2004
2.722
2.761
2.722
2.753
54,898
+0.02(+0.67%)
Feb 04, 2004
2.722
2.735
2.722
2.735
37,622
+0.04(+1.45%)
Feb 03, 2004
2.696
2.696
2.696
2.696
1,535
-0.04(-1.43%)
Feb 02, 2004
2.735
2.735
2.735
2.735
0
+0.00(+0.00%)
Jan 30, 2004
2.691
2.735
2.691
2.735
2,303
+0.01(+0.19%)
Jan 29, 2004
2.725
2.761
2.706
2.730
76,012
+0.02(+0.67%)
Jan 28, 2004
2.795
2.795
2.704
2.712
10,365
-0.07(-2.63%)
Jan 27, 2004
2.792
2.792
2.756
2.785
45,300
+0.06(+2.31%)
Jan 26, 2004
2.735
2.748
2.722
2.722
35,319
-0.01(-0.48%)
Jan 23, 2004
2.748
2.748
2.735
2.735
11,133
-0.01(-0.47%)
Jan 22, 2004
2.714
2.748
2.696
2.748
14,204
+0.01(+0.48%)
Jan 21, 2004
2.753
2.810
2.691
2.735
21,882
-0.02(-0.67%)
Jan 20, 2004
2.754
2.754
2.753
2.754
1,535
-0.01(-0.46%)
Jan 16, 2004
2.787
2.808
2.743
2.766
26,489
-0.02(-0.75%)
Jan 15, 2004
2.844
2.844
2.787
2.787
13,052
-0.02(-0.83%)
Jan 14, 2004
2.811
2.811
2.811
2.811
383
-0.01(-0.46%)
Jan 13, 2004
2.826
2.826
2.824
2.824
3,071
-0.00(-0.09%)
Jan 12, 2004
2.800
2.826
2.800
2.826
12,319
+0.00(+0.00%)
Jan 09, 2004
2.800
2.826
2.800
2.826
14,323
+0.01(+0.46%)
Jan 08, 2004
2.818
2.818
2.813
2.813
2,303
+0.01(+0.47%)
Jan 07, 2004
2.800
2.800
2.800
2.800
525
-0.00(-0.09%)
Jan 06, 2004
2.865
2.865
2.803
2.803
3,839
+0.00(+0.09%)
Jan 05, 2004
2.605
2.881
2.605
2.800
12,284
-0.09(-3.06%)
Jan 02, 2004
2.871
2.915
2.871
2.888
26,489
+0.02(+0.53%)
Dec 31, 2003
2.852
2.873
2.852
2.873
3,071
+0.02(+0.74%)
Dec 30, 2003
2.852
2.852
2.852
2.852
0
+0.00(+0.00%)
Dec 29, 2003
2.844
2.855
2.844
2.852
3,455
-0.03(-0.99%)
Dec 26, 2003
2.868
2.983
2.860
2.881
32,862
+0.02(+0.73%)
Dec 24, 2003
2.860
2.860
2.860
2.860
1,151
-0.01(-0.36%)
Dec 23, 2003
2.850
2.871
2.826
2.871
13,052
+0.07(+2.42%)
Dec 22, 2003
2.813
2.889
2.803
2.803
15,045
+0.00(+0.00%)
Dec 19, 2003
2.865
2.865
2.803
2.803
19,329
+0.00(+0.00%)
Dec 18, 2003
2.803
2.803
2.803
2.803
0
+0.00(+0.00%)
Dec 17, 2003
2.865
2.891
2.798
2.803
34,839
-0.09(-3.06%)
Dec 16, 2003
2.772
2.891
2.772
2.891
14,073
+0.16(+5.71%)
Dec 15, 2003
2.790
2.790
2.735
2.735
15,087
-0.06(-2.23%)
Dec 12, 2003
2.863
2.863
2.754
2.797
9,981
+0.02(+0.84%)
Dec 11, 2003
2.774
2.774
2.774
2.774
767
-0.06(-2.20%)
Dec 10, 2003
2.836
2.836
2.836
2.836
767
+0.05(+1.77%)
Dec 09, 2003
2.769
2.787
2.761
2.787
5,374
-0.03(-0.93%)
Dec 08, 2003
2.925
2.930
2.813
2.813
43,381
-0.10(-3.39%)
Dec 05, 2003
2.912
2.912
2.878
2.912
3,658
-0.00(-0.01%)
Dec 04, 2003
2.878
2.912
2.878
2.912
8,829
+0.03(+1.17%)
Dec 03, 2003
2.881
2.881
2.878
2.879
3,455
+0.00(+0.01%)
Dec 02, 2003
2.910
2.954
2.860
2.878
6,415
-0.03(-0.99%)
Dec 01, 2003
2.969
2.969
2.907
2.907
8,445
-0.06(-2.11%)
Nov 28, 2003
2.969
2.969
2.969
2.969
383
+0.03(+1.06%)
Nov 26, 2003
2.930
2.938
2.930
2.938
14,588
+0.03(+1.17%)
Nov 25, 2003
2.928
2.972
2.871
2.904
29,944
+0.00(+0.00%)
Nov 24, 2003
2.764
3.102
2.764
2.904
55,877
+0.17(+6.19%)
Nov 21, 2003
2.641
2.772
2.641
2.735
66,933
-0.02(-0.76%)
Nov 20, 2003
2.670
2.834
2.670
2.756
44,264
+0.11(+4.24%)
Nov 19, 2003
2.644
2.657
2.594
2.644
60,829
-0.00(-0.10%)
Nov 18, 2003
2.639
2.647
2.639
2.647
2,303
+0.01(+0.30%)
Nov 17, 2003
2.670
2.670
2.610
2.639
44,532
-0.07(-2.60%)
Nov 14, 2003
2.709
2.735
2.709
2.709
57,201
+0.03(+1.07%)
Nov 13, 2003
2.816
2.842
2.620
2.680
39,734
-0.11(-4.10%)
Nov 12, 2003
2.897
2.897
2.735
2.795
23,237
-0.09(-3.16%)
Nov 11, 2003
2.917
2.917
2.886
2.886
767
-0.03(-1.07%)
Nov 10, 2003
2.915
2.917
2.915
2.917
4,990
+0.03(+0.99%)
Nov 07, 2003
2.917
2.917
2.886
2.889
4,222
-0.05(-1.86%)
Nov 06, 2003
2.943
2.943
2.943
2.943
4,222
+0.04(+1.25%)
Nov 05, 2003
2.943
2.943
2.907
2.907
4,990
-0.01(-0.36%)
Nov 04, 2003
2.946
2.946
2.917
2.917
2,687
-0.02(-0.80%)
Nov 03, 2003
2.941
2.941
2.941
2.941
383
+0.01(+0.36%)
Oct 31, 2003
2.943
2.956
2.930
2.930
4,315
-0.03(-1.14%)
Oct 30, 2003
2.969
2.964
2.964
2.964
9,213
-0.01(-0.18%)
Oct 29, 2003
2.951
2.969
2.949
2.969
5,758
+0.02(+0.62%)
Oct 28, 2003
2.910
2.993
2.897
2.951
24,185
+0.06(+1.98%)
Oct 27, 2003
3.022
3.022
2.657
2.894
166,230
-0.13(-4.22%)
Oct 24, 2003
3.068
3.068
3.022
3.022
6,526
+0.00(+0.00%)
Oct 23, 2003
3.022
3.022
3.022
3.022
383
+0.00(+0.00%)
Oct 22, 2003
3.053
3.071
3.022
3.022
4,606
-0.03(-0.85%)
Oct 21, 2003
3.042
3.063
2.996
3.048
38,390
+0.01(+0.34%)
Oct 20, 2003
3.048
3.082
3.037
3.037
24,953
+0.01(+0.26%)
Oct 17, 2003
2.977
3.029
2.920
3.029
25,095
+0.13(+4.31%)
Oct 16, 2003
2.954
2.977
2.904
2.904
17,659
-0.05(-1.68%)
Oct 15, 2003
3.022
3.048
2.865
2.954
43,457
-0.04(-1.39%)
Oct 14, 2003
3.061
3.061
2.996
2.996
4,069
-0.10(-3.12%)
Oct 13, 2003
3.061
3.121
3.061
3.092
4,222
-0.02(-0.75%)
Oct 10, 2003
3.134
3.134
3.113
3.115
10,365
-0.01(-0.42%)
Oct 09, 2003
3.180
3.180
3.126
3.128
11,482
-0.04(-1.23%)
Oct 08, 2003
3.129
3.167
3.129
3.167
5,566
+0.05(+1.50%)
Oct 07, 2003
3.230
3.230
3.058
3.121
10,749
-0.11(-3.54%)
Oct 06, 2003
3.217
3.235
3.188
3.235
4,990
+0.02(+0.65%)
Oct 03, 2003
3.178
3.227
3.173
3.214
16,123
-0.02(-0.48%)
Oct 02, 2003
3.256
3.295
3.230
3.230
23,034
-0.01(-0.17%)
Oct 01, 2003
3.149
3.246
3.110
3.235
38,908
+0.09(+2.82%)
Sep 30, 2003
2.878
3.147
2.878
3.147
40,847
+0.28(+9.82%)
Sep 29, 2003
3.173
3.212
2.808
2.865
54,130
-0.32(-9.98%)
Sep 26, 2003
3.295
3.337
3.178
3.183
41,845
-0.15(-4.46%)
Sep 25, 2003
3.339
3.339
3.295
3.332
34,167
-0.01(-0.23%)
Sep 24, 2003
3.339
3.363
3.339
3.339
13,052
+0.00(+0.00%)
Sep 23, 2003
3.373
3.373
3.339
3.339
10,169
-0.03(-0.93%)
Sep 22, 2003
3.360
3.371
3.360
3.371
3,455
+0.01(+0.31%)
Sep 19, 2003
3.321
3.360
3.321
3.360
4,222
+0.03(+1.02%)
Sep 18, 2003
3.394
3.394
3.324
3.326
2,687
-0.04(-1.08%)
Sep 17, 2003
3.365
3.397
3.363
3.363
13,820
+0.00(+0.00%)
Sep 16, 2003
3.355
3.363
3.355
3.363
2,687
+0.00(+0.00%)
Sep 15, 2003
3.358
3.363
3.358
3.363
5,758
+0.00(+0.00%)
Sep 12, 2003
3.363
3.363
3.363
3.363
0
-0.01(-0.31%)
Sep 11, 2003
3.394
3.394
3.373
3.373
37,238
+0.01(+0.31%)
Sep 10, 2003
3.365
3.386
3.363
3.363
14,204
-0.01(-0.31%)
Sep 09, 2003
3.397
3.397
3.360
3.373
24,185
-0.03(-0.77%)
Sep 08, 2003
3.399
3.399
3.376
3.399
1,535
+0.02(+0.62%)
Sep 05, 2003
3.334
3.378
3.313
3.378
2,303
-0.01(-0.15%)
Sep 04, 2003
3.389
3.389
3.358
3.384
3,839
+0.03(+1.01%)
Sep 03, 2003
3.399
3.399
3.311
3.350
26,105
-0.05(-1.46%)
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.