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
GUESS
(NY:
GES
)
23.27
-0.12 (-0.51%)
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 (%)
Sep 30, 2004
2.150
2.274
2.147
2.210
859,912
+0.09(+4.27%)
Sep 29, 2004
2.205
2.209
2.114
2.119
1,325,731
-0.09(-3.94%)
Sep 28, 2004
2.131
2.209
2.091
2.206
558,902
+0.08(+3.92%)
Sep 27, 2004
2.180
2.180
2.118
2.123
393,689
-0.07(-3.17%)
Sep 24, 2004
2.237
2.237
2.168
2.193
525,054
-0.04(-2.00%)
Sep 23, 2004
2.121
2.268
2.085
2.237
1,312,031
+0.12(+5.50%)
Sep 22, 2004
2.134
2.140
2.098
2.121
1,031,572
-0.03(-1.56%)
Sep 21, 2004
2.097
2.170
2.097
2.154
275,220
+0.08(+3.70%)
Sep 20, 2004
2.165
2.166
2.076
2.077
425,926
-0.10(-4.62%)
Sep 17, 2004
2.165
2.193
2.126
2.178
727,742
+0.02(+1.15%)
Sep 16, 2004
2.080
2.205
2.080
2.153
874,418
+0.09(+4.52%)
Sep 15, 2004
2.029
2.075
2.010
2.060
475,893
+0.01(+0.73%)
Sep 14, 2004
2.035
2.086
2.035
2.045
263,131
-0.02(-1.02%)
Sep 13, 2004
2.023
2.091
2.023
2.066
288,920
+0.03(+1.52%)
Sep 10, 2004
1.992
2.035
1.946
2.035
466,625
+0.03(+1.55%)
Sep 09, 2004
2.039
2.046
1.979
2.004
361,856
-0.05(-2.30%)
Sep 08, 2004
2.044
2.104
2.040
2.051
532,710
-0.02(-0.78%)
Sep 07, 2004
1.998
2.077
1.985
2.067
676,566
+0.06(+3.16%)
Sep 03, 2004
1.967
2.010
1.967
2.004
442,044
+0.03(+1.64%)
Sep 02, 2004
1.854
1.975
1.854
1.972
579,050
+0.11(+6.00%)
Sep 01, 2004
1.887
1.948
1.859
1.860
813,169
-0.02(-1.25%)
Aug 31, 2004
1.898
1.898
1.849
1.884
409,002
-0.01(-0.78%)
Aug 30, 2004
1.946
1.951
1.898
1.898
230,491
-0.06(-2.92%)
Aug 27, 2004
1.967
1.973
1.928
1.956
226,865
-0.02(-1.13%)
Aug 26, 2004
1.980
1.985
1.957
1.978
222,432
-0.00(-0.19%)
Aug 25, 2004
1.969
1.992
1.936
1.982
519,815
+0.00(+0.06%)
Aug 24, 2004
1.977
1.999
1.960
1.980
611,690
-0.01(-0.44%)
Aug 23, 2004
2.010
2.035
1.985
1.989
279,249
-0.05(-2.26%)
Aug 20, 2004
2.010
2.041
1.987
2.035
604,034
+0.03(+1.49%)
Aug 19, 2004
2.023
2.024
1.984
2.005
389,257
-0.03(-1.46%)
Aug 18, 2004
1.947
2.039
1.926
2.035
479,520
+0.08(+3.86%)
Aug 17, 2004
1.916
1.972
1.916
1.959
336,066
+0.04(+2.00%)
Aug 16, 2004
1.843
1.929
1.843
1.921
312,695
+0.05(+2.52%)
Aug 13, 2004
1.886
1.910
1.861
1.874
301,009
-0.02(-0.98%)
Aug 12, 2004
1.898
1.912
1.880
1.892
301,412
-0.02(-0.97%)
Aug 11, 2004
1.927
1.929
1.859
1.911
377,168
-0.04(-2.10%)
Aug 10, 2004
1.874
1.972
1.861
1.952
393,287
+0.07(+3.56%)
Aug 09, 2004
1.861
1.902
1.861
1.885
434,388
-0.04(-2.25%)
Aug 06, 2004
1.974
1.983
1.901
1.928
547,619
-0.06(-2.94%)
Aug 05, 2004
1.967
1.987
1.962
1.987
782,544
-0.03(-1.36%)
Aug 04, 2004
2.023
2.029
1.974
2.014
669,313
-0.03(-1.34%)
Aug 03, 2004
2.011
2.047
1.993
2.041
530,695
+0.03(+1.48%)
Aug 02, 2004
1.992
2.035
1.985
2.011
665,283
+0.00(+0.06%)
Jul 30, 2004
1.898
2.056
1.898
2.010
1,185,099
+0.15(+7.86%)
Jul 29, 2004
1.804
1.874
1.793
1.864
500,473
+0.03(+1.76%)
Jul 28, 2004
1.818
1.861
1.778
1.831
318,739
+0.00(+0.07%)
Jul 27, 2004
1.799
1.858
1.762
1.830
417,061
+0.04(+2.01%)
Jul 26, 2004
1.799
1.848
1.751
1.794
307,053
-0.02(-0.96%)
Jul 23, 2004
1.843
1.862
1.802
1.812
311,486
-0.04(-2.21%)
Jul 22, 2004
1.836
1.856
1.818
1.853
579,856
+0.00(+0.20%)
Jul 21, 2004
1.840
1.973
1.819
1.849
923,982
-0.00(-0.20%)
Jul 20, 2004
1.793
1.855
1.778
1.853
365,482
+0.07(+3.82%)
Jul 19, 2004
1.789
1.807
1.712
1.784
604,839
-0.01(-0.83%)
Jul 16, 2004
1.836
1.843
1.795
1.799
752,322
-0.03(-1.69%)
Jul 15, 2004
1.874
1.906
1.824
1.830
517,398
-0.06(-2.96%)
Jul 14, 2004
1.874
1.906
1.836
1.886
733,786
-0.01(-0.65%)
Jul 13, 2004
1.929
1.929
1.889
1.898
438,821
-0.06(-3.16%)
Jul 12, 2004
1.926
1.960
1.898
1.960
370,318
+0.03(+1.54%)
Jul 09, 2004
1.942
1.949
1.907
1.931
251,848
-0.01(-0.45%)
Jul 08, 2004
1.985
1.985
1.929
1.939
564,141
-0.07(-3.70%)
Jul 07, 2004
1.984
2.041
1.978
2.014
556,082
+0.03(+1.56%)
Jul 06, 2004
1.910
2.036
1.910
1.983
1,249,572
-0.07(-3.56%)
Jul 02, 2004
2.047
2.087
2.036
2.056
690,670
+0.03(+1.59%)
Jul 01, 2004
1.992
2.049
1.985
2.024
1,059,779
+0.03(+1.30%)
Jun 30, 2004
1.960
2.019
1.948
1.998
1,116,193
+0.03(+1.51%)
Jun 29, 2004
2.023
2.035
1.949
1.968
573,006
-0.09(-4.17%)
Jun 28, 2004
2.054
2.070
1.998
2.054
790,200
+0.03(+1.53%)
Jun 25, 2004
2.066
2.098
2.023
2.023
1,644,874
-0.02(-0.91%)
Jun 24, 2004
2.075
2.091
2.035
2.041
566,155
-0.03(-1.44%)
Jun 23, 2004
1.999
2.071
1.962
2.071
616,525
+0.09(+4.44%)
Jun 22, 2004
2.046
2.046
1.967
1.983
838,555
-0.06(-3.09%)
Jun 21, 2004
2.028
2.054
2.019
2.046
414,643
+0.02(+0.98%)
Jun 18, 2004
1.994
2.056
1.969
2.026
734,189
+0.04(+1.87%)
Jun 17, 2004
1.969
1.999
1.923
1.989
611,287
+0.05(+2.82%)
Jun 16, 2004
1.979
1.982
1.927
1.934
536,337
-0.04(-1.95%)
Jun 15, 2004
1.877
1.992
1.877
1.973
1,123,043
+0.12(+6.50%)
Jun 14, 2004
1.793
1.867
1.787
1.853
752,725
+0.07(+3.68%)
Jun 10, 2004
1.740
1.843
1.740
1.787
1,047,690
+0.06(+3.45%)
Jun 09, 2004
1.736
1.767
1.715
1.727
756,352
-0.01(-0.50%)
Jun 08, 2004
1.735
1.787
1.725
1.736
1,003,365
+0.01(+0.43%)
Jun 07, 2004
1.720
1.737
1.712
1.728
1,221,768
+0.00(+0.22%)
Jun 04, 2004
1.802
1.802
1.710
1.725
1,688,394
-0.05(-2.59%)
Jun 03, 2004
1.892
1.898
1.764
1.771
988,053
-0.11(-5.81%)
Jun 02, 2004
1.855
1.881
1.849
1.880
610,884
+0.02(+1.34%)
Jun 01, 2004
1.911
1.911
1.849
1.855
487,579
-0.06(-2.92%)
May 28, 2004
1.920
1.936
1.905
1.911
332,037
+0.02(+0.92%)
May 27, 2004
1.862
1.916
1.848
1.893
366,691
+0.03(+1.53%)
May 26, 2004
1.978
1.985
1.858
1.865
880,463
-0.04(-2.21%)
May 25, 2004
1.855
1.907
1.812
1.907
395,301
+0.06(+3.50%)
May 24, 2004
1.833
1.877
1.824
1.843
289,726
+0.03(+1.57%)
May 21, 2004
1.812
1.843
1.793
1.814
197,046
+0.01(+0.83%)
May 20, 2004
1.786
1.855
1.781
1.799
508,935
+0.03(+1.47%)
May 19, 2004
1.759
1.829
1.759
1.773
592,751
+0.01(+0.78%)
May 18, 2004
1.737
1.781
1.737
1.759
274,011
+0.03(+2.01%)
May 17, 2004
1.756
1.779
1.719
1.725
295,368
-0.04(-2.46%)
May 14, 2004
1.843
1.843
1.756
1.768
317,127
-0.02(-1.18%)
May 13, 2004
1.794
1.815
1.762
1.789
271,190
+0.01(+0.42%)
May 12, 2004
1.830
1.830
1.678
1.782
784,156
-0.04(-2.18%)
May 11, 2004
1.762
1.843
1.757
1.822
696,714
+0.08(+4.86%)
May 10, 2004
1.766
1.772
1.725
1.737
1,459,916
-0.09(-4.70%)
May 07, 2004
1.913
1.964
1.781
1.823
398,122
-0.10(-5.35%)
May 06, 2004
1.903
1.983
1.900
1.926
678,581
+0.03(+1.50%)
May 05, 2004
1.887
1.910
1.861
1.897
1,106,522
+0.03(+1.53%)
May 04, 2004
1.928
1.936
1.812
1.869
1,322,508
-0.05(-2.46%)
May 03, 2004
1.912
1.926
1.861
1.916
1,319,687
-0.02(-0.83%)
Apr 30, 2004
2.047
2.060
1.886
1.932
2,138,498
-0.04(-2.26%)
Apr 29, 2004
2.111
2.128
1.963
1.977
563,335
-0.11(-5.40%)
Apr 28, 2004
2.140
2.140
2.078
2.090
265,952
-0.02(-0.94%)
Apr 27, 2004
2.202
2.209
2.090
2.109
678,581
-0.08(-3.68%)
Apr 26, 2004
2.207
2.252
2.189
2.190
926,803
-0.01(-0.68%)
Apr 23, 2004
2.212
2.230
2.184
2.205
892,149
+0.02(+1.08%)
Apr 22, 2004
2.119
2.233
2.065
2.181
653,194
+0.04(+1.74%)
Apr 21, 2004
2.060
2.180
2.060
2.144
965,890
+0.12(+5.69%)
Apr 20, 2004
2.016
2.060
2.004
2.029
686,640
+0.04(+2.25%)
Apr 19, 2004
2.010
2.016
1.944
1.984
1,158,101
-0.07(-3.21%)
Apr 16, 2004
2.041
2.060
2.010
2.050
415,046
+0.01(+0.61%)
Apr 15, 2004
2.070
2.103
2.005
2.037
462,595
-0.00(-0.06%)
Apr 14, 2004
2.060
2.077
1.948
2.039
1,818,952
-0.06(-2.84%)
Apr 13, 2004
2.229
2.230
2.047
2.098
1,245,543
-0.12(-5.53%)
Apr 12, 2004
2.209
2.283
2.209
2.221
914,311
+0.01(+0.62%)
Apr 08, 2004
2.288
2.291
2.196
2.207
405,778
-0.05(-2.20%)
Apr 07, 2004
2.264
2.277
2.221
2.257
982,814
-0.01(-0.33%)
Apr 06, 2004
2.288
2.291
2.262
2.264
1,033,587
-0.02(-1.03%)
Apr 05, 2004
2.430
2.430
2.246
2.288
1,435,739
-0.12(-4.95%)
Apr 02, 2004
2.292
2.420
2.288
2.407
1,384,160
+0.15(+6.48%)
Apr 01, 2004
2.277
2.283
2.240
2.261
850,241
+0.02(+1.05%)
Mar 31, 2004
2.240
2.269
2.237
2.237
394,092
+0.01(+0.39%)
Mar 30, 2004
2.229
2.247
2.221
2.229
644,329
+0.02(+0.84%)
Mar 29, 2004
2.236
2.308
2.191
2.210
768,037
+0.02(+1.08%)
Mar 26, 2004
2.144
2.271
2.128
2.186
482,340
+0.04(+1.97%)
Mar 25, 2004
2.112
2.165
2.111
2.144
269,578
+0.04(+2.13%)
Mar 24, 2004
2.109
2.140
2.060
2.099
296,980
+0.00(+0.06%)
Mar 23, 2004
2.147
2.154
2.029
2.098
654,000
-0.04(-1.97%)
Mar 22, 2004
2.122
2.174
2.098
2.140
1,264,079
+0.01(+0.41%)
Mar 19, 2004
2.097
2.153
2.078
2.132
605,645
+0.01(+0.47%)
Mar 18, 2004
2.078
2.129
2.078
2.122
517,398
+0.05(+2.58%)
Mar 17, 2004
1.998
2.097
1.967
2.068
408,196
+0.11(+5.84%)
Mar 16, 2004
1.967
1.996
1.867
1.954
358,632
-0.00(-0.13%)
Mar 15, 2004
2.018
2.046
1.954
1.957
190,599
-0.06(-2.95%)
Mar 12, 2004
1.990
2.029
1.973
2.016
526,263
+0.05(+2.78%)
Mar 11, 2004
2.047
2.065
1.953
1.962
560,514
-0.11(-5.33%)
Mar 10, 2004
2.128
2.132
2.018
2.072
520,218
-0.05(-2.34%)
Mar 09, 2004
2.139
2.139
2.054
2.122
880,866
-0.02(-1.04%)
Mar 08, 2004
2.093
2.181
2.052
2.144
1,667,843
+0.02(+0.93%)
Mar 05, 2004
2.097
2.148
2.080
2.124
693,490
+0.01(+0.71%)
Mar 04, 2004
2.004
2.121
1.954
2.109
777,305
+0.12(+6.25%)
Mar 03, 2004
1.999
1.999
1.934
1.985
343,723
-0.01(-0.62%)
Mar 02, 2004
1.942
2.004
1.923
1.998
693,490
+0.06(+2.94%)
Mar 01, 2004
1.929
1.948
1.911
1.941
1,928,556
+0.02(+0.90%)
Feb 27, 2004
1.934
1.946
1.896
1.923
1,977,717
-0.01(-0.58%)
Feb 26, 2004
1.958
2.010
1.934
1.934
1,547,358
-0.00(-0.06%)
Feb 25, 2004
1.937
1.985
1.911
1.936
1,834,667
-0.00(-0.06%)
Feb 24, 2004
2.011
2.016
1.925
1.937
1,268,511
-0.09(-4.29%)
Feb 23, 2004
1.871
2.047
1.861
2.024
1,220,559
+0.05(+2.58%)
Feb 20, 2004
1.880
2.023
1.830
1.973
2,144,945
+0.15(+7.94%)
Feb 19, 2004
1.871
1.871
1.814
1.828
385,227
-0.03(-1.80%)
Feb 18, 2004
1.871
1.871
1.849
1.861
238,954
-0.01(-0.53%)
Feb 17, 2004
1.871
1.874
1.834
1.871
629,420
+0.07(+4.14%)
Feb 13, 2004
1.861
1.861
1.787
1.797
478,311
-0.06(-3.47%)
Feb 12, 2004
1.844
1.861
1.836
1.861
558,499
+0.03(+1.63%)
Feb 11, 2004
1.795
1.855
1.781
1.831
1,191,143
+0.12(+7.27%)
Feb 10, 2004
1.724
1.730
1.671
1.707
509,338
-0.03(-1.64%)
Feb 09, 2004
1.750
1.799
1.721
1.736
664,074
-0.03(-1.48%)
Feb 06, 2004
1.725
1.778
1.719
1.762
697,520
+0.05(+3.20%)
Feb 05, 2004
1.740
1.756
1.706
1.707
440,836
-0.02(-1.29%)
Feb 04, 2004
1.732
1.757
1.706
1.730
663,671
+0.01(+0.58%)
Feb 03, 2004
1.719
1.737
1.663
1.720
631,435
+0.02(+1.24%)
Feb 02, 2004
1.675
1.737
1.609
1.699
798,259
+0.06(+3.56%)
Jan 30, 2004
1.623
1.673
1.594
1.640
370,318
+0.00(+0.30%)
Jan 29, 2004
1.743
1.743
1.592
1.635
686,237
-0.11(-6.19%)
Jan 28, 2004
1.743
1.784
1.731
1.743
1,133,923
+0.00(+0.00%)
Jan 27, 2004
1.724
1.743
1.712
1.743
942,115
+0.02(+1.15%)
Jan 26, 2004
1.709
1.737
1.701
1.724
496,041
-0.01(-0.57%)
Jan 23, 2004
1.660
1.737
1.657
1.733
832,511
+0.07(+4.25%)
Jan 22, 2004
1.675
1.675
1.638
1.663
1,301,151
+0.00(+0.00%)
Jan 21, 2004
1.694
1.695
1.653
1.663
593,557
+0.00(+0.15%)
Jan 20, 2004
1.675
1.675
1.638
1.660
779,723
-0.02(-1.40%)
Jan 16, 2004
1.675
1.710
1.639
1.684
701,146
+0.01(+0.37%)
Jan 15, 2004
1.587
1.680
1.550
1.678
598,392
+0.08(+4.89%)
Jan 14, 2004
1.606
1.612
1.530
1.599
770,858
-0.01(-0.46%)
Jan 13, 2004
1.526
1.607
1.514
1.607
912,699
+0.07(+4.86%)
Jan 12, 2004
1.505
1.551
1.487
1.532
781,738
+0.01(+0.98%)
Jan 09, 2004
1.531
1.576
1.489
1.518
396,913
-0.03(-1.69%)
Jan 08, 2004
1.513
1.613
1.513
1.544
1,377,713
+0.06(+3.93%)
Jan 07, 2004
1.518
1.549
1.477
1.485
1,540,911
-0.00(-0.25%)
Jan 06, 2004
1.398
1.508
1.387
1.489
1,330,970
+0.10(+7.43%)
Jan 05, 2004
1.477
1.487
1.382
1.386
1,347,491
-0.10(-6.92%)
Jan 02, 2004
1.491
1.592
1.488
1.489
865,553
-0.01(-0.58%)
Dec 31, 2003
1.489
1.508
1.470
1.498
1,050,914
+0.01(+0.58%)
Dec 30, 2003
1.599
1.599
1.467
1.489
1,550,582
-0.11(-6.90%)
Dec 29, 2003
1.597
1.611
1.565
1.599
1,216,127
+0.00(+0.16%)
Dec 26, 2003
1.594
1.630
1.594
1.597
228,074
+0.00(+0.16%)
Dec 24, 2003
1.632
1.632
1.594
1.594
343,320
-0.01(-0.39%)
Dec 23, 2003
1.654
1.661
1.601
1.601
681,401
-0.07(-4.30%)
Dec 22, 2003
1.637
1.673
1.614
1.673
417,061
+0.04(+2.35%)
Dec 19, 2003
1.712
1.712
1.619
1.634
592,348
-0.07(-4.29%)
Dec 18, 2003
1.654
1.727
1.654
1.707
342,514
+0.08(+4.72%)
Dec 17, 2003
1.669
1.683
1.630
1.630
265,549
-0.06(-3.74%)
Dec 16, 2003
1.680
1.694
1.614
1.694
389,257
+0.00(+0.07%)
Dec 15, 2003
1.750
1.750
1.685
1.692
1,076,703
+0.01(+0.81%)
Dec 12, 2003
1.689
1.690
1.659
1.679
840,167
-0.01(-0.51%)
Dec 11, 2003
1.644
1.697
1.642
1.688
1,806,863
+0.04(+2.26%)
Dec 10, 2003
1.712
1.712
1.619
1.650
410,614
-0.06(-3.27%)
Dec 09, 2003
1.736
1.736
1.700
1.706
532,307
-0.04(-2.27%)
Dec 08, 2003
1.719
1.757
1.716
1.746
660,851
+0.04(+2.25%)
Dec 05, 2003
1.688
1.722
1.617
1.707
576,229
+0.02(+0.95%)
Dec 04, 2003
1.812
1.812
1.675
1.691
1,095,239
-0.09(-5.02%)
Dec 03, 2003
1.818
1.844
1.769
1.781
497,250
-0.00(-0.21%)
Dec 02, 2003
1.824
1.854
1.762
1.784
715,250
-0.04(-2.18%)
Dec 01, 2003
1.762
1.830
1.787
1.824
1,269,720
+0.06(+3.52%)
Nov 28, 2003
1.699
1.767
1.691
1.762
282,070
+0.08(+4.49%)
Nov 26, 2003
1.706
1.715
1.676
1.686
415,449
+0.00(+0.07%)
Nov 25, 2003
1.697
1.697
1.683
1.685
646,747
-0.00(-0.07%)
Nov 24, 2003
1.624
1.717
1.623
1.686
758,769
+0.07(+4.14%)
Nov 21, 2003
1.613
1.628
1.597
1.619
643,120
+0.01(+0.54%)
Nov 20, 2003
1.526
1.643
1.514
1.611
467,028
+0.01(+0.46%)
Nov 19, 2003
1.598
1.650
1.598
1.603
865,553
-0.01(-0.46%)
Nov 18, 2003
1.630
1.633
1.582
1.611
608,869
-0.00(-0.23%)
Nov 17, 2003
1.681
1.684
1.603
1.614
1,200,814
-0.10(-6.07%)
Nov 14, 2003
1.792
1.793
1.737
1.719
797,453
-0.07(-3.75%)
Nov 13, 2003
1.799
1.799
1.759
1.786
894,566
-0.02(-1.03%)
Nov 12, 2003
1.799
1.799
1.779
1.804
911,088
+0.00(+0.28%)
Nov 11, 2003
1.853
1.853
1.787
1.799
902,625
-0.05(-2.81%)
Nov 10, 2003
1.934
1.934
1.849
1.851
1,962,405
-0.02(-1.19%)
Nov 07, 2003
1.830
1.936
1.794
1.874
3,679,812
+0.06(+3.42%)
Nov 06, 2003
1.818
1.849
1.817
1.812
1,448,634
+0.01(+0.69%)
Nov 05, 2003
1.648
1.828
1.733
1.799
2,746,964
+0.07(+4.32%)
Nov 04, 2003
1.648
1.737
1.645
1.725
2,499,258
+0.11(+6.92%)
Nov 03, 2003
1.501
1.645
1.483
1.613
2,528,629
+0.15(+10.17%)
Oct 31, 2003
1.415
1.460
1.411
1.464
1,498,600
+0.07(+4.98%)
Oct 30, 2003
1.415
1.415
1.335
1.395
1,548,567
+0.00(+0.36%)
Oct 29, 2003
1.362
1.415
1.339
1.390
1,355,953
+0.03(+2.28%)
Oct 28, 2003
1.439
1.439
1.282
1.359
1,005,380
-0.04(-2.67%)
Oct 27, 2003
1.396
1.402
1.365
1.396
818,810
+0.00(+0.00%)
Oct 24, 2003
1.439
1.451
1.365
1.396
2,934,340
-0.05(-3.52%)
Oct 23, 2003
1.470
1.487
1.446
1.447
977,173
-0.04(-2.43%)
Oct 22, 2003
1.539
1.539
1.464
1.483
173,674
-0.06(-4.02%)
Oct 21, 2003
1.594
1.594
1.545
1.545
207,523
-0.04(-2.73%)
Oct 20, 2003
1.570
1.587
1.552
1.588
686,237
+0.03(+1.99%)
Oct 17, 2003
1.555
1.582
1.555
1.557
288,114
+0.02(+1.13%)
Oct 16, 2003
1.537
1.550
1.521
1.540
224,447
-0.00(-0.08%)
Oct 15, 2003
1.582
1.592
1.489
1.541
1,049,705
-0.04(-2.28%)
Oct 14, 2003
1.408
1.603
1.408
1.577
2,109,082
+0.18(+13.08%)
Oct 13, 2003
1.263
1.477
1.263
1.395
990,873
+0.14(+11.51%)
Oct 10, 2003
1.241
1.261
1.241
1.251
319,948
+0.01(+1.20%)
Oct 09, 2003
1.220
1.259
1.220
1.236
205,508
+0.03(+2.36%)
Oct 08, 2003
1.236
1.261
1.161
1.207
291,741
-0.02(-2.01%)
Oct 07, 2003
1.200
1.241
1.195
1.232
560,111
+0.04(+3.44%)
Oct 06, 2003
1.147
1.197
1.145
1.191
394,092
+0.07(+6.43%)
Oct 03, 2003
1.128
1.129
1.128
1.119
374,347
-0.00(-0.33%)
Oct 02, 2003
1.191
1.200
1.123
1.123
597,183
+0.03(+2.61%)
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.