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
Crown Cork & Seal Company
(NY:
CCK
)
79.99
+0.25 (+0.31%)
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 12, 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 (%)
Sep 30, 2003
6.520
6.617
6.472
6.520
608,314
+0.01(+0.15%)
Sep 29, 2003
6.433
6.626
6.424
6.510
825,717
+0.09(+1.35%)
Sep 26, 2003
6.327
6.597
6.153
6.424
990,632
+0.04(+0.61%)
Sep 25, 2003
6.559
6.588
6.366
6.385
1,293,547
-0.17(-2.65%)
Sep 24, 2003
6.723
6.762
6.549
6.559
1,353,695
-0.23(-3.41%)
Sep 23, 2003
6.713
6.820
6.713
6.791
1,823,492
+0.09(+1.30%)
Sep 22, 2003
6.810
6.810
6.655
6.704
835,034
-0.20(-2.94%)
Sep 19, 2003
6.820
6.945
6.829
6.907
940,940
+0.09(+1.27%)
Sep 18, 2003
6.868
6.955
6.849
6.820
592,888
-0.02(-0.28%)
Sep 17, 2003
6.926
6.916
6.839
6.839
580,672
-0.09(-1.26%)
Sep 16, 2003
6.762
7.090
6.762
6.926
2,347,951
+0.16(+2.43%)
Sep 15, 2003
6.897
7.003
6.762
6.762
847,871
-0.14(-1.96%)
Sep 12, 2003
6.810
6.964
6.723
6.897
584,917
+0.11(+1.56%)
Sep 11, 2003
6.713
6.820
6.636
6.791
600,549
+0.08(+1.15%)
Sep 10, 2003
6.858
6.907
6.713
6.713
999,225
-0.23(-3.34%)
Sep 09, 2003
7.003
7.032
6.897
6.945
499,819
-0.01(-0.14%)
Sep 08, 2003
7.003
7.042
6.907
6.955
734,614
-0.08(-1.10%)
Sep 05, 2003
7.090
7.187
7.003
7.032
892,490
-0.14(-2.02%)
Sep 04, 2003
7.158
7.283
7.109
7.177
481,392
-0.02(-0.27%)
Sep 03, 2003
7.177
7.447
7.148
7.196
1,439,103
-0.01(-0.13%)
Sep 02, 2003
7.196
7.216
7.100
7.206
853,461
+0.04(+0.54%)
Aug 29, 2003
7.051
7.235
7.013
7.167
702,107
+0.08(+1.09%)
Aug 28, 2003
7.042
7.100
6.897
7.090
1,365,704
+0.14(+1.94%)
Aug 27, 2003
7.003
7.042
6.887
6.955
741,654
-0.12(-1.64%)
Aug 26, 2003
7.071
7.129
6.955
7.071
564,626
+0.05(+0.69%)
Aug 25, 2003
7.071
7.138
7.013
7.022
521,042
-0.13(-1.76%)
Aug 22, 2003
7.264
7.274
7.051
7.148
703,867
-0.12(-1.60%)
Aug 21, 2003
7.235
7.264
7.100
7.264
325,586
+0.11(+1.48%)
Aug 20, 2003
7.100
7.245
7.051
7.158
274,755
-0.04(-0.54%)
Aug 19, 2003
7.100
7.196
7.013
7.196
427,973
+0.09(+1.22%)
Aug 18, 2003
6.964
7.138
6.907
7.109
468,037
+0.15(+2.22%)
Aug 15, 2003
7.138
7.138
6.955
6.955
137,688
-0.09(-1.23%)
Aug 14, 2003
7.013
7.187
6.936
7.042
299,912
+0.04(+0.55%)
Aug 13, 2003
6.926
7.022
6.868
7.003
429,526
+0.10(+1.40%)
Aug 12, 2003
6.916
6.993
6.810
6.907
526,425
-0.10(-1.38%)
Aug 11, 2003
7.022
7.022
6.820
7.003
323,102
-0.01(-0.14%)
Aug 08, 2003
7.003
7.090
6.984
7.013
396,812
+0.01(+0.14%)
Aug 07, 2003
6.762
7.042
6.733
7.003
808,635
+0.24(+3.57%)
Aug 06, 2003
7.022
7.022
6.713
6.762
1,231,225
-0.26(-3.71%)
Aug 05, 2003
7.187
7.225
6.878
7.022
630,364
-0.16(-2.29%)
Aug 04, 2003
7.341
7.341
7.051
7.187
635,541
-0.15(-2.11%)
Aug 01, 2003
7.148
7.428
7.051
7.341
1,027,487
+0.13(+1.74%)
Jul 31, 2003
7.486
7.583
7.216
7.216
1,125,008
-0.25(-3.36%)
Jul 30, 2003
7.390
7.612
7.380
7.467
1,437,550
+0.10(+1.31%)
Jul 29, 2003
7.409
7.476
7.167
7.370
1,047,882
-0.04(-0.52%)
Jul 28, 2003
7.264
7.418
7.206
7.409
920,546
+0.15(+2.13%)
Jul 25, 2003
7.196
7.390
7.158
7.254
1,022,828
+0.05(+0.67%)
Jul 24, 2003
7.051
7.399
7.032
7.206
2,418,348
+0.09(+1.22%)
Jul 23, 2003
7.216
7.216
7.003
7.119
696,828
-0.10(-1.34%)
Jul 22, 2003
7.051
7.216
7.003
7.216
1,129,252
+0.16(+2.33%)
Jul 21, 2003
6.964
7.148
6.936
7.051
1,352,246
+0.09(+1.25%)
Jul 18, 2003
7.090
7.090
6.781
6.964
1,023,864
-0.03(-0.41%)
Jul 17, 2003
6.626
7.177
6.472
6.993
2,330,973
+0.39(+5.85%)
Jul 16, 2003
6.733
6.733
6.385
6.607
1,350,486
-0.04(-0.58%)
Jul 15, 2003
6.858
6.897
6.626
6.646
1,493,661
-0.13(-1.85%)
Jul 14, 2003
7.090
7.090
6.762
6.771
1,625,035
+0.12(+1.74%)
Jul 11, 2003
7.013
7.100
6.539
6.655
2,917,443
-0.16(-2.41%)
Jul 10, 2003
7.370
7.370
6.762
6.820
3,140,437
-0.57(-7.71%)
Jul 09, 2003
7.476
7.486
7.100
7.390
2,061,083
-0.04(-0.52%)
Jul 08, 2003
6.955
7.641
6.936
7.428
3,176,256
+0.47(+6.81%)
Jul 07, 2003
6.887
7.129
6.820
6.955
1,454,736
+0.26(+3.90%)
Jul 03, 2003
6.742
6.916
6.665
6.694
523,423
-0.14(-2.12%)
Jul 02, 2003
6.713
6.926
6.665
6.839
1,222,218
+0.09(+1.29%)
Jul 01, 2003
6.897
6.897
6.636
6.752
793,313
-0.14(-2.10%)
Jun 30, 2003
6.858
6.955
6.713
6.897
1,078,525
+0.23(+3.48%)
Jun 27, 2003
7.003
7.032
6.578
6.665
2,509,450
-0.51(-7.13%)
Jun 26, 2003
7.109
7.679
6.520
7.177
5,004,097
+0.07(+0.95%)
Jun 25, 2003
7.158
7.341
6.916
7.109
4,288,117
+0.05(+0.68%)
Jun 24, 2003
6.153
7.216
6.085
7.061
5,592,534
+0.98(+16.03%)
Jun 23, 2003
6.597
6.607
6.037
6.085
2,007,457
-0.61(-9.09%)
Jun 20, 2003
6.723
6.771
6.424
6.694
999,949
-0.02(-0.29%)
Jun 19, 2003
6.955
6.955
6.713
6.713
1,432,064
-0.26(-3.74%)
Jun 18, 2003
6.791
7.032
6.665
6.974
2,652,315
+0.18(+2.70%)
Jun 17, 2003
6.858
6.945
6.771
6.791
869,611
+0.00(+0.00%)
Jun 16, 2003
6.907
7.187
6.762
6.791
2,932,868
+0.05(+0.72%)
Jun 13, 2003
6.617
6.897
6.472
6.742
4,263,582
+0.29(+4.49%)
Jun 12, 2003
6.269
6.907
6.269
6.453
5,802,898
+0.37(+6.03%)
Jun 11, 2003
5.902
6.134
5.902
6.085
1,399,039
+0.20(+3.45%)
Jun 10, 2003
5.931
5.941
5.670
5.883
3,140,540
-0.05(-0.81%)
Jun 09, 2003
6.143
6.153
5.844
5.931
1,889,024
-0.23(-3.76%)
Jun 06, 2003
6.346
6.424
6.134
6.163
1,249,135
-0.18(-2.89%)
Jun 05, 2003
6.462
6.520
6.279
6.346
1,073,866
-0.13(-1.94%)
Jun 04, 2003
6.482
6.646
6.424
6.472
679,228
-0.05(-0.74%)
Jun 03, 2003
6.453
6.636
6.308
6.520
589,679
-0.03(-0.44%)
Jun 02, 2003
6.414
6.684
6.356
6.549
800,560
+0.14(+2.26%)
May 30, 2003
6.346
6.510
6.346
6.404
914,852
+0.07(+1.07%)
May 29, 2003
6.568
6.597
6.279
6.337
935,557
-0.14(-2.09%)
May 28, 2003
6.250
6.617
6.250
6.472
1,319,014
+0.18(+2.92%)
May 27, 2003
6.085
6.375
6.056
6.288
673,327
+0.15(+2.52%)
May 23, 2003
6.308
6.308
5.854
6.134
1,751,646
-0.16(-2.61%)
May 22, 2003
6.404
6.414
5.699
6.298
3,342,932
-0.20(-3.12%)
May 21, 2003
6.607
6.684
6.356
6.501
927,482
-0.10(-1.46%)
May 20, 2003
6.713
6.858
6.520
6.597
1,238,782
-0.02(-0.29%)
May 19, 2003
6.762
6.907
6.520
6.617
1,023,346
-0.17(-2.56%)
May 16, 2003
6.655
6.858
6.617
6.791
1,175,735
+0.04(+0.57%)
May 15, 2003
6.858
6.916
6.568
6.752
1,536,003
+0.09(+1.30%)
May 14, 2003
6.539
6.810
6.395
6.665
1,948,654
+0.22(+3.45%)
May 13, 2003
6.578
6.626
6.414
6.443
927,171
-0.30(-4.44%)
May 12, 2003
6.520
6.800
6.356
6.742
1,479,064
+0.22(+3.41%)
May 09, 2003
6.453
6.559
6.346
6.520
1,440,139
+0.14(+2.27%)
May 08, 2003
6.124
6.501
6.008
6.375
2,685,133
+0.25(+4.10%)
May 07, 2003
5.844
6.192
5.718
6.124
2,042,759
+0.33(+5.67%)
May 06, 2003
5.641
5.863
5.564
5.796
1,426,163
+0.29(+5.26%)
May 05, 2003
5.361
5.651
5.361
5.506
1,569,649
+0.14(+2.70%)
May 02, 2003
5.023
5.409
5.004
5.361
1,750,507
+0.33(+6.53%)
May 01, 2003
5.071
5.120
4.955
5.033
985,559
-0.09(-1.70%)
Apr 30, 2003
5.110
5.129
4.926
5.120
1,137,741
+0.00(+0.00%)
Apr 29, 2003
5.322
5.409
5.071
5.120
1,307,730
-0.20(-3.81%)
Apr 28, 2003
5.274
5.371
5.264
5.322
630,261
+0.11(+2.04%)
Apr 25, 2003
5.448
5.458
5.177
5.216
694,964
-0.14(-2.53%)
Apr 24, 2003
5.400
5.747
5.351
5.351
1,972,672
+0.21(+4.14%)
Apr 23, 2003
5.322
5.438
5.091
5.139
1,462,914
-0.09(-1.66%)
Apr 22, 2003
5.120
5.361
5.042
5.226
925,929
+0.08(+1.50%)
Apr 21, 2003
5.361
5.622
5.071
5.149
2,320,206
-0.25(-4.65%)
Apr 17, 2003
5.458
5.757
5.062
5.400
4,219,894
-0.45(-7.76%)
Apr 16, 2003
5.709
5.902
5.660
5.854
1,822,768
+0.24(+4.30%)
Apr 15, 2003
5.699
5.699
5.506
5.612
980,694
-0.05(-0.85%)
Apr 14, 2003
5.351
5.728
5.351
5.660
618,666
+0.31(+5.78%)
Apr 11, 2003
5.622
5.747
5.216
5.351
993,634
-0.23(-4.15%)
Apr 10, 2003
5.738
5.796
5.545
5.583
844,558
-0.13(-2.20%)
Apr 09, 2003
5.834
5.844
5.651
5.709
775,610
-0.16(-2.80%)
Apr 08, 2003
5.825
5.941
5.699
5.873
643,098
+0.13(+2.18%)
Apr 07, 2003
5.796
6.018
5.718
5.747
1,262,903
+0.16(+2.94%)
Apr 04, 2003
5.603
5.767
5.554
5.583
574,978
+0.05(+0.87%)
Apr 03, 2003
5.883
5.883
5.496
5.535
827,166
-0.25(-4.34%)
Apr 02, 2003
5.603
5.970
5.603
5.786
1,120,142
+0.37(+6.77%)
Apr 01, 2003
5.438
5.612
5.313
5.419
2,008,595
-0.01(-0.18%)
Mar 31, 2003
5.400
5.506
5.052
5.429
937,731
-0.04(-0.71%)
Mar 28, 2003
5.342
5.516
5.313
5.467
901,083
+0.14(+2.54%)
Mar 27, 2003
4.975
5.351
4.975
5.332
560,692
+0.26(+5.14%)
Mar 26, 2003
5.120
5.293
5.071
5.071
877,893
+0.10(+1.94%)
Mar 25, 2003
4.907
5.284
4.907
4.975
810,188
+0.07(+1.38%)
Mar 24, 2003
5.284
5.293
4.733
4.907
1,036,701
-0.45(-8.47%)
Mar 21, 2003
5.419
5.574
5.313
5.361
1,094,261
-0.03(-0.54%)
Mar 20, 2003
5.322
5.516
5.129
5.390
529,634
-0.02(-0.36%)
Mar 19, 2003
5.438
5.545
5.197
5.409
540,298
-0.13(-2.27%)
Mar 18, 2003
5.641
5.641
5.313
5.535
873,131
+0.08(+1.42%)
Mar 17, 2003
4.772
5.506
4.723
5.458
1,122,834
+0.59(+12.10%)
Mar 14, 2003
4.878
4.926
4.752
4.868
933,486
+0.05(+1.00%)
Mar 13, 2003
4.646
4.859
4.627
4.820
1,015,168
+0.19(+4.18%)
Mar 12, 2003
4.434
4.704
4.395
4.627
708,215
+0.17(+3.90%)
Mar 11, 2003
4.579
4.588
4.414
4.453
950,154
-0.09(-1.91%)
Mar 10, 2003
4.723
4.752
4.482
4.540
2,036,547
-0.23(-4.86%)
Mar 07, 2003
4.781
4.791
4.540
4.772
1,815,832
+0.04(+0.82%)
Mar 06, 2003
5.023
5.071
4.733
4.733
1,356,076
-0.36(-7.02%)
Mar 05, 2003
5.042
5.177
4.936
5.091
608,107
-0.05(-0.94%)
Mar 04, 2003
5.216
5.303
4.878
5.139
947,566
-0.21(-3.97%)
Mar 03, 2003
5.583
5.583
5.149
5.351
1,421,918
-0.17(-3.15%)
Feb 28, 2003
5.487
5.622
5.361
5.525
1,060,512
+0.08(+1.42%)
Feb 27, 2003
5.274
5.506
5.264
5.448
819,609
+0.27(+5.22%)
Feb 26, 2003
5.467
5.535
5.168
5.177
774,161
-0.27(-4.96%)
Feb 25, 2003
4.984
5.487
4.975
5.448
1,256,071
+0.41(+8.05%)
Feb 24, 2003
5.603
5.603
5.023
5.042
1,468,608
-0.58(-10.31%)
Feb 21, 2003
5.506
5.622
5.371
5.622
1,142,504
+0.05(+0.87%)
Feb 20, 2003
5.651
5.670
5.506
5.574
1,016,203
-0.06(-1.03%)
Feb 19, 2003
5.786
5.834
5.612
5.631
948,808
-0.14(-2.51%)
Feb 18, 2003
5.728
5.863
5.680
5.776
1,387,444
+0.13(+2.22%)
Feb 14, 2003
5.786
5.844
5.458
5.651
2,259,230
-0.14(-2.50%)
Feb 13, 2003
5.950
5.950
5.554
5.796
2,489,677
-0.25(-4.15%)
Feb 12, 2003
6.375
6.424
5.979
6.047
1,493,661
-0.35(-5.44%)
Feb 11, 2003
6.907
6.907
6.395
6.395
2,184,899
+0.07(+1.07%)
Feb 10, 2003
6.230
6.375
6.028
6.327
949,947
+0.14(+2.34%)
Feb 07, 2003
6.752
6.771
6.163
6.182
3,128,842
-0.25(-3.90%)
Feb 06, 2003
6.327
6.520
5.902
6.433
2,215,749
-0.18(-2.77%)
Feb 05, 2003
6.327
6.742
6.327
6.617
1,329,470
+0.20(+3.16%)
Feb 04, 2003
6.346
6.424
6.134
6.414
1,531,034
+0.03(+0.45%)
Feb 03, 2003
6.762
6.762
6.279
6.385
1,540,662
-0.31(-4.62%)
Jan 31, 2003
6.665
6.752
6.424
6.694
2,370,623
+0.11(+1.61%)
Jan 30, 2003
7.119
7.293
6.414
6.588
4,147,944
-0.53(-7.46%)
Jan 29, 2003
7.148
7.206
6.907
7.119
4,219,480
-0.15(-2.12%)
Jan 28, 2003
6.839
7.293
6.762
7.274
1,701,747
+0.46(+6.81%)
Jan 27, 2003
7.003
7.225
6.520
6.810
1,982,921
-0.39(-5.37%)
Jan 24, 2003
7.534
7.554
7.013
7.196
1,237,022
-0.36(-4.73%)
Jan 23, 2003
7.245
7.728
7.196
7.554
979,037
+0.31(+4.27%)
Jan 22, 2003
7.148
7.264
7.003
7.245
1,241,370
+0.03(+0.40%)
Jan 21, 2003
7.245
7.361
7.051
7.216
2,439,881
-0.13(-1.71%)
Jan 17, 2003
7.254
7.438
7.216
7.341
1,534,243
-0.10(-1.30%)
Jan 16, 2003
7.728
7.728
7.303
7.438
1,556,294
-0.29(-3.75%)
Jan 15, 2003
7.728
7.757
7.534
7.728
1,550,082
-0.01(-0.12%)
Jan 14, 2003
7.728
7.824
7.641
7.737
837,518
-0.09(-1.11%)
Jan 13, 2003
7.631
7.834
7.486
7.824
1,343,135
+0.25(+3.32%)
Jan 10, 2003
7.563
7.737
7.341
7.573
2,079,096
-0.04(-0.51%)
Jan 09, 2003
7.969
7.998
7.322
7.612
2,599,828
+0.02(+0.25%)
Jan 08, 2003
7.303
7.940
7.119
7.592
3,367,157
+0.29(+3.97%)
Jan 07, 2003
7.245
7.515
6.955
7.303
4,212,958
+0.54(+8.00%)
Jan 06, 2003
7.254
7.361
6.713
6.762
3,844,201
-0.65(-8.74%)
Jan 03, 2003
7.341
7.621
7.245
7.409
1,403,594
-0.18(-2.42%)
Jan 02, 2003
7.592
7.843
7.515
7.592
1,245,822
-0.09(-1.13%)
Dec 31, 2002
7.486
7.699
7.312
7.679
2,280,970
+0.19(+2.58%)
Dec 30, 2002
7.650
7.689
7.245
7.486
1,320,360
-0.22(-2.88%)
Dec 27, 2002
8.017
8.095
7.631
7.708
1,126,043
-0.52(-6.34%)
Dec 26, 2002
8.317
8.375
8.085
8.230
423,418
-0.09(-1.05%)
Dec 24, 2002
8.278
8.365
8.172
8.317
211,916
+0.02(+0.23%)
Dec 23, 2002
8.017
8.307
7.998
8.297
913,092
+0.18(+2.26%)
Dec 20, 2002
8.153
8.259
8.008
8.114
945,288
+0.00(+0.00%)
Dec 19, 2002
8.442
8.288
7.921
8.114
1,171,491
-0.02(-0.24%)
Dec 18, 2002
8.442
8.549
8.075
8.133
1,428,130
-0.50(-5.82%)
Dec 17, 2002
8.694
8.732
8.423
8.636
838,761
-0.06(-0.67%)
Dec 16, 2002
8.684
8.896
8.172
8.694
2,016,567
+0.16(+1.93%)
Dec 13, 2002
8.278
8.549
8.133
8.529
928,517
+0.22(+2.67%)
Dec 12, 2002
8.694
8.742
8.114
8.307
1,939,751
-0.16(-1.94%)
Dec 11, 2002
8.297
8.742
8.220
8.471
1,614,579
+0.08(+0.92%)
Dec 10, 2002
7.892
8.433
7.892
8.394
3,414,261
+0.51(+6.50%)
Dec 09, 2002
7.660
8.114
7.631
7.882
1,245,925
+0.13(+1.62%)
Dec 06, 2002
7.476
7.824
7.322
7.757
1,171,698
+0.18(+2.42%)
Dec 05, 2002
7.361
7.718
7.361
7.573
1,027,384
+0.21(+2.89%)
Dec 04, 2002
7.573
7.718
7.303
7.361
1,048,813
-0.33(-4.27%)
Dec 03, 2002
7.824
7.882
7.602
7.689
1,324,190
-0.20(-2.57%)
Dec 02, 2002
8.249
8.587
7.563
7.892
2,617,945
-0.45(-5.44%)
Nov 29, 2002
8.452
8.742
8.162
8.346
2,838,143
+0.67(+8.68%)
Nov 27, 2002
7.390
7.766
7.390
7.679
819,091
+0.31(+4.19%)
Nov 26, 2002
7.158
7.486
7.119
7.370
1,241,784
+0.18(+2.55%)
Nov 25, 2002
7.042
7.341
6.907
7.187
1,026,659
+0.17(+2.48%)
Nov 22, 2002
7.264
7.264
7.003
7.013
1,438,689
-0.28(-3.84%)
Nov 21, 2002
6.665
7.486
6.626
7.293
3,984,788
+0.74(+11.36%)
Nov 20, 2002
6.443
6.607
6.385
6.549
600,135
+0.01(+0.15%)
Nov 19, 2002
6.559
6.781
6.375
6.539
815,778
-0.05(-0.73%)
Nov 18, 2002
6.549
6.762
6.472
6.588
1,010,716
+0.07(+1.04%)
Nov 15, 2002
6.424
6.665
6.163
6.520
1,598,222
+0.06(+0.90%)
Nov 14, 2002
5.535
6.520
5.535
6.462
3,341,172
+1.02(+18.83%)
Nov 13, 2002
5.651
5.699
5.149
5.438
1,898,755
-0.26(-4.58%)
Nov 12, 2002
5.603
6.047
5.409
5.699
1,390,343
+0.10(+1.72%)
Nov 11, 2002
5.574
5.950
5.574
5.603
1,540,455
+0.05(+0.87%)
Nov 08, 2002
6.375
6.462
5.554
5.554
2,767,849
-0.92(-14.18%)
Nov 07, 2002
6.858
6.878
6.424
6.472
2,094,107
-0.63(-8.84%)
Nov 06, 2002
6.762
7.167
6.665
7.100
2,223,721
+0.38(+5.60%)
Nov 05, 2002
6.858
7.080
6.578
6.723
1,809,827
-0.23(-3.33%)
Nov 04, 2002
6.945
7.235
6.762
6.955
2,871,996
+0.24(+3.60%)
Nov 01, 2002
6.182
6.733
6.182
6.713
1,392,517
+0.53(+8.59%)
Oct 31, 2002
6.568
6.665
6.085
6.182
1,095,503
-0.39(-5.88%)
Oct 30, 2002
5.950
6.568
5.844
6.568
957,608
+0.63(+10.57%)
Oct 29, 2002
6.037
6.047
5.680
5.941
990,529
-0.13(-2.07%)
Oct 28, 2002
5.892
6.327
5.892
6.066
1,442,209
+0.19(+3.29%)
Oct 25, 2002
5.603
5.892
5.603
5.873
347,223
+0.30(+5.37%)
Oct 24, 2002
6.105
6.279
5.409
5.574
956,365
-0.49(-8.12%)
Oct 23, 2002
5.699
6.085
5.622
6.066
659,869
+0.27(+4.67%)
Oct 22, 2002
5.834
6.037
5.699
5.796
10,642,390
+0.14(+2.39%)
Oct 21, 2002
5.825
5.892
5.554
5.660
1,027,798
-0.26(-4.40%)
Oct 18, 2002
6.201
6.279
5.921
5.921
1,243,958
-0.28(-4.52%)
Oct 17, 2002
5.554
6.424
5.545
6.201
3,926,296
+0.99(+18.89%)
Oct 16, 2002
5.158
5.245
4.975
5.216
1,294,375
-0.04(-0.74%)
Oct 15, 2002
4.733
5.293
4.637
5.255
2,632,128
+0.62(+13.33%)
Oct 14, 2002
4.347
4.714
4.134
4.637
632,021
+0.14(+3.23%)
Oct 11, 2002
4.096
4.492
4.057
4.492
9,700,311
+0.49(+12.32%)
Oct 10, 2002
4.733
4.781
3.873
3.999
1,649,467
-0.54(-11.91%)
Oct 09, 2002
5.110
5.110
4.366
4.540
1,457,945
-0.67(-12.80%)
Oct 08, 2002
4.946
5.235
4.936
5.206
715,773
+0.25(+5.07%)
Oct 07, 2002
5.071
5.081
4.830
4.955
1,098,091
-0.38(-7.07%)
Oct 04, 2002
5.419
5.545
5.071
5.332
826,027
-0.05(-0.90%)
Oct 03, 2002
5.448
5.641
5.303
5.380
750,557
-0.07(-1.24%)
Oct 02, 2002
5.409
5.689
5.255
5.448
8,965,282
-0.11(-1.91%)
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.