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
Heico Corp
(NY:
HEI
)
217.31
+1.45 (+0.67%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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
3.343
3.420
3.332
3.387
146,146
+0.03(+0.91%)
Sep 29, 2004
3.343
3.357
3.326
3.357
164,414
+0.03(+0.86%)
Sep 28, 2004
3.280
3.336
3.280
3.328
89,253
+0.05(+1.52%)
Sep 27, 2004
3.276
3.284
3.257
3.278
140,926
-0.01(-0.23%)
Sep 24, 2004
3.295
3.328
3.286
3.286
31,317
-0.01(-0.17%)
Sep 23, 2004
3.269
3.314
3.259
3.292
66,809
+0.03(+0.82%)
Sep 22, 2004
3.353
3.353
3.247
3.265
208,258
-0.11(-3.13%)
Sep 21, 2004
3.305
3.376
3.293
3.370
77,248
+0.07(+2.27%)
Sep 20, 2004
3.257
3.295
3.253
3.295
74,117
+0.02(+0.53%)
Sep 17, 2004
3.307
3.307
3.257
3.278
290,726
-0.01(-0.23%)
Sep 16, 2004
3.265
3.295
3.265
3.286
64,199
+0.02(+0.65%)
Sep 15, 2004
3.265
3.267
3.238
3.265
61,590
+0.00(+0.00%)
Sep 14, 2004
3.328
3.328
3.259
3.265
241,663
-0.06(-1.90%)
Sep 13, 2004
3.343
3.345
3.326
3.328
67,853
-0.01(-0.34%)
Sep 10, 2004
3.328
3.343
3.313
3.339
111,175
-0.01(-0.23%)
Sep 09, 2004
3.324
3.351
3.318
3.347
206,692
+0.04(+1.28%)
Sep 08, 2004
3.353
3.353
3.301
3.305
124,224
-0.04(-1.15%)
Sep 07, 2004
3.353
3.359
3.332
3.343
84,556
-0.00(-0.06%)
Sep 03, 2004
3.353
3.359
3.295
3.345
163,370
+0.01(+0.34%)
Sep 02, 2004
3.238
3.334
3.217
3.334
90,297
+0.10(+3.20%)
Sep 01, 2004
3.132
3.230
3.125
3.230
196,253
+0.11(+3.37%)
Aug 31, 2004
3.138
3.142
3.065
3.125
104,390
-0.01(-0.24%)
Aug 30, 2004
3.219
3.226
3.115
3.132
132,575
-0.10(-3.14%)
Aug 27, 2004
3.280
3.280
3.190
3.234
101,258
-0.05(-1.40%)
Aug 26, 2004
3.362
3.374
3.249
3.280
295,946
-0.04(-1.33%)
Aug 25, 2004
3.257
3.343
3.244
3.324
137,795
+0.07(+2.06%)
Aug 24, 2004
3.257
3.324
3.246
3.257
69,419
+0.01(+0.35%)
Aug 23, 2004
3.276
3.305
3.232
3.246
99,170
-0.05(-1.51%)
Aug 20, 2004
3.215
3.295
3.215
3.295
156,585
+0.08(+2.63%)
Aug 19, 2004
3.238
3.238
3.211
3.211
58,980
-0.05(-1.41%)
Aug 18, 2004
3.200
3.257
3.200
3.257
52,717
+0.05(+1.49%)
Aug 17, 2004
3.238
3.238
3.165
3.209
85,078
-0.03(-0.89%)
Aug 16, 2004
3.152
3.238
3.142
3.238
65,243
+0.08(+2.42%)
Aug 13, 2004
3.180
3.207
3.152
3.161
33,404
-0.02(-0.48%)
Aug 12, 2004
3.228
3.228
3.161
3.177
76,726
-0.06(-1.84%)
Aug 11, 2004
3.238
3.257
3.209
3.236
74,117
-0.02(-0.65%)
Aug 10, 2004
3.123
3.272
3.123
3.257
122,136
+0.15(+4.68%)
Aug 09, 2004
3.094
3.125
3.094
3.111
140,926
+0.00(+0.12%)
Aug 06, 2004
3.171
3.171
3.108
3.108
133,097
-0.07(-2.29%)
Aug 05, 2004
3.257
3.257
3.180
3.180
97,082
-0.09(-2.70%)
Aug 04, 2004
3.297
3.313
3.219
3.269
76,726
-0.04(-1.27%)
Aug 03, 2004
3.353
3.353
3.295
3.311
95,517
-0.06(-1.76%)
Aug 02, 2004
3.347
3.408
3.347
3.370
128,921
+0.00(+0.11%)
Jul 30, 2004
3.351
3.385
3.351
3.366
138,838
+0.01(+0.40%)
Jul 29, 2004
3.314
3.353
3.295
3.353
137,273
+0.05(+1.63%)
Jul 28, 2004
3.261
3.311
3.247
3.299
160,238
+0.03(+1.00%)
Jul 27, 2004
3.081
3.267
3.081
3.267
299,599
+0.18(+5.97%)
Jul 26, 2004
3.008
3.083
3.008
3.083
173,809
+0.07(+2.22%)
Jul 23, 2004
3.085
3.113
2.998
3.016
110,131
-0.08(-2.60%)
Jul 22, 2004
3.123
3.142
3.052
3.096
112,219
-0.04(-1.22%)
Jul 21, 2004
3.190
3.209
3.134
3.134
158,151
-0.04(-1.39%)
Jul 20, 2004
3.161
3.178
3.123
3.178
66,809
+0.03(+0.85%)
Jul 19, 2004
3.146
3.169
3.125
3.152
60,546
-0.00(-0.12%)
Jul 16, 2004
3.267
3.267
3.155
3.155
90,819
-0.10(-3.12%)
Jul 15, 2004
3.267
3.270
3.240
3.257
64,721
-0.01(-0.18%)
Jul 14, 2004
3.324
3.353
3.255
3.263
81,946
-0.07(-2.18%)
Jul 13, 2004
3.293
3.343
3.293
3.336
53,239
+0.06(+1.69%)
Jul 12, 2004
3.286
3.330
3.259
3.280
56,370
+0.00(+0.12%)
Jul 09, 2004
3.297
3.301
3.257
3.276
50,107
-0.02(-0.58%)
Jul 08, 2004
3.429
3.439
3.295
3.295
169,634
-0.14(-4.12%)
Jul 07, 2004
3.462
3.487
3.431
3.437
103,868
-0.03(-0.88%)
Jul 06, 2004
3.489
3.514
3.429
3.468
121,614
-0.02(-0.55%)
Jul 02, 2004
3.477
3.523
3.477
3.487
53,239
-0.01(-0.27%)
Jul 01, 2004
3.497
3.535
3.451
3.497
178,507
+0.00(+0.00%)
Jun 30, 2004
3.452
3.516
3.449
3.497
179,029
+0.05(+1.50%)
Jun 29, 2004
3.410
3.445
3.391
3.445
291,248
+0.05(+1.58%)
Jun 28, 2004
3.334
3.405
3.299
3.391
457,229
+0.06(+1.90%)
Jun 25, 2004
3.324
3.362
3.238
3.328
857,565
-0.02(-0.46%)
Jun 24, 2004
3.372
3.382
3.290
3.343
92,907
-0.02(-0.74%)
Jun 23, 2004
3.297
3.382
3.293
3.368
150,843
+0.05(+1.56%)
Jun 22, 2004
3.261
3.324
3.257
3.316
141,970
+0.05(+1.47%)
Jun 21, 2004
3.234
3.295
3.234
3.269
98,126
+0.03(+1.07%)
Jun 18, 2004
3.276
3.309
3.234
3.234
409,209
-0.04(-1.29%)
Jun 17, 2004
3.253
3.305
3.242
3.276
209,824
+0.02(+0.71%)
Jun 16, 2004
3.180
3.255
3.169
3.253
125,268
+0.08(+2.60%)
Jun 15, 2004
3.037
3.200
3.033
3.171
206,692
+0.15(+4.88%)
Jun 14, 2004
2.920
3.041
2.920
3.023
211,912
+0.10(+3.54%)
Jun 10, 2004
2.935
2.979
2.918
2.920
138,838
-0.03(-1.04%)
Jun 09, 2004
2.960
3.031
2.941
2.950
118,482
+0.01(+0.33%)
Jun 08, 2004
2.883
2.947
2.868
2.941
55,848
+0.04(+1.32%)
Jun 07, 2004
2.795
2.912
2.790
2.903
153,453
+0.09(+3.34%)
Jun 04, 2004
2.809
2.845
2.793
2.809
197,819
+0.01(+0.27%)
Jun 03, 2004
2.855
2.855
2.797
2.801
97,082
-0.06(-2.08%)
Jun 02, 2004
2.874
2.883
2.836
2.860
97,604
-0.01(-0.47%)
Jun 01, 2004
2.807
2.893
2.801
2.874
194,687
+0.06(+1.97%)
May 28, 2004
2.864
2.864
2.807
2.818
69,941
-0.03(-1.01%)
May 27, 2004
2.816
2.872
2.811
2.847
95,517
+0.04(+1.43%)
May 26, 2004
2.893
2.904
2.807
2.807
155,019
-0.10(-3.36%)
May 25, 2004
2.903
2.912
2.857
2.904
194,165
+0.03(+1.07%)
May 24, 2004
2.866
2.891
2.866
2.874
120,048
+0.03(+0.94%)
May 21, 2004
2.778
2.855
2.778
2.847
98,648
+0.07(+2.55%)
May 20, 2004
2.797
2.836
2.768
2.776
419,126
-0.02(-0.55%)
May 19, 2004
2.874
2.876
2.791
2.791
202,517
-0.07(-2.48%)
May 18, 2004
2.883
2.884
2.857
2.862
161,282
-0.00(-0.13%)
May 17, 2004
2.927
2.927
2.855
2.866
143,014
-0.08(-2.73%)
May 14, 2004
2.893
2.989
2.883
2.947
103,346
+0.03(+1.18%)
May 13, 2004
2.931
2.958
2.899
2.912
79,336
-0.04(-1.30%)
May 12, 2004
2.897
2.958
2.883
2.950
60,546
+0.03(+1.18%)
May 11, 2004
2.883
2.922
2.880
2.916
63,678
+0.03(+1.20%)
May 10, 2004
2.893
2.922
2.874
2.881
114,307
-0.03(-1.05%)
May 07, 2004
2.966
2.970
2.899
2.912
81,946
-0.05(-1.81%)
May 06, 2004
2.970
2.972
2.891
2.966
114,307
-0.01(-0.19%)
May 05, 2004
3.037
3.056
2.970
2.972
65,765
-0.07(-2.15%)
May 04, 2004
3.075
3.075
3.008
3.037
71,507
-0.04(-1.25%)
May 03, 2004
3.056
3.111
3.048
3.075
102,824
+0.01(+0.31%)
Apr 30, 2004
3.219
3.219
3.046
3.065
128,399
-0.15(-4.76%)
Apr 29, 2004
3.209
3.272
3.203
3.219
75,160
+0.01(+0.42%)
Apr 28, 2004
3.314
3.314
3.198
3.205
147,712
-0.12(-3.57%)
Apr 27, 2004
3.292
3.324
3.269
3.324
130,487
+0.03(+0.99%)
Apr 26, 2004
3.249
3.343
3.249
3.292
109,609
+0.04(+1.30%)
Apr 23, 2004
3.255
3.257
3.228
3.249
140,404
+0.00(+0.00%)
Apr 22, 2004
3.171
3.253
3.171
3.249
70,985
+0.09(+2.79%)
Apr 21, 2004
3.094
3.161
3.085
3.161
72,029
+0.08(+2.48%)
Apr 20, 2004
3.230
3.255
3.085
3.085
68,897
-0.14(-4.39%)
Apr 19, 2004
3.180
3.247
3.165
3.226
96,560
+0.04(+1.32%)
Apr 16, 2004
3.190
3.238
3.171
3.184
48,541
-0.00(-0.06%)
Apr 15, 2004
3.190
3.228
3.132
3.186
105,956
-0.00(-0.12%)
Apr 14, 2004
3.180
3.190
3.134
3.190
146,146
+0.00(+0.00%)
Apr 13, 2004
3.215
3.219
3.161
3.190
146,668
-0.02(-0.60%)
Apr 12, 2004
3.200
3.238
3.200
3.209
45,931
+0.00(+0.00%)
Apr 08, 2004
3.192
3.234
3.190
3.209
68,897
+0.02(+0.54%)
Apr 07, 2004
3.238
3.247
3.190
3.192
141,970
-0.05(-1.59%)
Apr 06, 2004
3.219
3.257
3.219
3.244
105,434
+0.02(+0.77%)
Apr 05, 2004
3.221
3.247
3.213
3.219
115,873
-0.00(-0.06%)
Apr 02, 2004
3.161
3.228
3.154
3.221
156,585
+0.10(+3.07%)
Apr 01, 2004
3.006
3.125
2.998
3.125
138,838
+0.12(+3.95%)
Mar 31, 2004
2.931
3.008
2.899
3.006
205,126
+0.08(+2.75%)
Mar 30, 2004
2.916
2.931
2.916
2.926
77,248
+0.02(+0.59%)
Mar 29, 2004
2.883
2.931
2.883
2.908
112,219
+0.03(+1.07%)
Mar 26, 2004
2.887
2.887
2.855
2.878
182,160
-0.01(-0.33%)
Mar 25, 2004
2.880
2.893
2.874
2.887
106,999
+0.01(+0.47%)
Mar 24, 2004
2.903
2.903
2.866
2.874
82,468
-0.03(-0.99%)
Mar 23, 2004
2.855
2.924
2.855
2.903
154,497
+0.05(+1.81%)
Mar 22, 2004
2.864
2.876
2.813
2.851
197,819
-0.00(-0.13%)
Mar 19, 2004
2.908
2.908
2.816
2.855
173,287
-0.04(-1.46%)
Mar 18, 2004
2.956
2.987
2.893
2.897
121,614
-0.07(-2.33%)
Mar 17, 2004
2.970
2.991
2.960
2.966
75,160
+0.01(+0.32%)
Mar 16, 2004
2.966
3.018
2.950
2.956
231,746
-0.01(-0.32%)
Mar 15, 2004
3.014
3.042
2.960
2.966
152,409
-0.05(-1.59%)
Mar 12, 2004
2.893
3.014
2.874
3.014
113,263
+0.13(+4.59%)
Mar 11, 2004
2.832
2.893
2.788
2.881
413,385
+0.06(+2.10%)
Mar 10, 2004
3.161
3.194
2.822
2.822
280,287
-0.35(-11.00%)
Mar 09, 2004
3.240
3.257
3.171
3.171
93,951
-0.08(-2.42%)
Mar 08, 2004
3.257
3.290
3.238
3.249
126,312
-0.01(-0.24%)
Mar 05, 2004
3.217
3.263
3.209
3.257
74,117
+0.04(+1.25%)
Mar 04, 2004
3.209
3.238
3.182
3.217
68,897
+0.02(+0.66%)
Mar 03, 2004
3.219
3.236
3.196
3.196
67,853
-0.03(-0.89%)
Mar 02, 2004
3.259
3.267
3.221
3.224
105,956
-0.03(-1.06%)
Mar 01, 2004
3.161
3.270
3.159
3.259
154,497
+0.11(+3.40%)
Feb 27, 2004
3.106
3.159
3.106
3.152
121,614
+0.05(+1.48%)
Feb 26, 2004
3.113
3.113
3.090
3.106
127,356
-0.02(-0.55%)
Feb 25, 2004
3.113
3.132
3.085
3.123
124,746
-0.02(-0.61%)
Feb 24, 2004
3.104
3.171
3.098
3.142
119,526
+0.05(+1.55%)
Feb 23, 2004
3.131
3.132
3.094
3.094
195,731
-0.04(-1.16%)
Feb 20, 2004
3.096
3.152
3.081
3.131
131,009
+0.04(+1.24%)
Feb 19, 2004
3.119
3.129
3.075
3.092
103,868
-0.04(-1.34%)
Feb 18, 2004
3.132
3.140
3.109
3.134
99,692
+0.01(+0.24%)
Feb 17, 2004
3.113
3.129
3.102
3.127
82,468
+0.02(+0.62%)
Feb 13, 2004
3.132
3.132
3.085
3.108
134,141
-0.03(-0.92%)
Feb 12, 2004
3.117
3.190
3.090
3.136
150,843
+0.02(+0.61%)
Feb 11, 2004
3.109
3.125
3.106
3.117
224,438
-0.01(-0.18%)
Feb 10, 2004
3.081
3.123
3.065
3.123
126,312
+0.04(+1.31%)
Feb 09, 2004
3.046
3.127
3.041
3.083
230,180
+0.06(+1.84%)
Feb 06, 2004
2.797
3.029
2.797
3.027
403,990
+0.24(+8.59%)
Feb 05, 2004
2.650
2.814
2.650
2.788
386,765
+0.15(+5.59%)
Feb 04, 2004
2.751
2.759
2.638
2.640
417,038
-0.11(-4.04%)
Feb 03, 2004
2.510
2.826
2.471
2.751
785,014
+0.22(+8.79%)
Feb 02, 2004
2.807
2.809
2.529
2.529
2,136,867
-0.30(-10.51%)
Jan 30, 2004
2.979
3.006
2.824
2.826
317,346
-0.15(-5.14%)
Jan 29, 2004
3.065
3.087
2.973
2.979
119,526
-0.10(-3.30%)
Jan 28, 2004
3.226
3.238
3.075
3.081
119,004
-0.15(-4.51%)
Jan 27, 2004
3.297
3.297
3.219
3.226
92,385
-0.07(-2.04%)
Jan 26, 2004
3.267
3.293
3.259
3.293
109,087
+0.03(+0.82%)
Jan 23, 2004
3.200
3.267
3.180
3.267
91,863
+0.07(+2.10%)
Jan 22, 2004
3.265
3.282
3.194
3.200
108,565
-0.08(-2.57%)
Jan 21, 2004
3.314
3.314
3.272
3.284
197,819
-0.05(-1.49%)
Jan 20, 2004
3.405
3.406
3.332
3.334
179,029
-0.07(-2.19%)
Jan 16, 2004
3.489
3.535
3.374
3.408
182,160
-0.08(-2.31%)
Jan 15, 2004
3.355
3.525
3.272
3.489
342,921
+0.17(+5.20%)
Jan 14, 2004
3.238
3.389
3.223
3.316
253,668
+0.10(+3.04%)
Jan 13, 2004
3.276
3.276
3.171
3.219
363,277
-0.06(-1.75%)
Jan 12, 2004
3.276
3.292
3.257
3.276
287,073
+0.02(+0.47%)
Jan 09, 2004
3.255
3.295
3.221
3.261
293,336
+0.00(+0.12%)
Jan 08, 2004
3.201
3.257
3.192
3.257
196,775
+0.06(+1.74%)
Jan 07, 2004
3.123
3.200
3.117
3.201
124,746
+0.06(+1.95%)
Jan 06, 2004
3.161
3.209
3.140
3.140
144,058
-0.02(-0.67%)
Jan 05, 2004
3.188
3.215
3.142
3.161
102,824
-0.03(-0.84%)
Jan 02, 2004
3.165
3.236
3.161
3.188
159,195
+0.02(+0.57%)
Dec 31, 2003
3.205
3.207
3.159
3.170
147,555
-0.02(-0.60%)
Dec 30, 2003
3.170
3.203
3.170
3.189
119,996
+0.02(+0.60%)
Dec 29, 2003
3.109
3.170
3.109
3.170
126,886
+0.06(+2.08%)
Dec 26, 2003
3.092
3.105
3.090
3.105
17,224
+0.01(+0.17%)
Dec 24, 2003
3.083
3.111
3.083
3.100
21,817
+0.01(+0.28%)
Dec 23, 2003
3.137
3.137
3.078
3.092
92,437
-0.02(-0.67%)
Dec 22, 2003
3.205
3.215
3.109
3.112
97,604
-0.09(-2.88%)
Dec 19, 2003
3.196
3.217
3.161
3.205
118,274
+0.01(+0.33%)
Dec 18, 2003
3.213
3.213
3.158
3.194
209,563
+0.01(+0.22%)
Dec 17, 2003
3.194
3.194
3.187
3.187
117,699
-0.01(-0.27%)
Dec 16, 2003
3.187
3.213
3.146
3.196
326,689
-0.01(-0.27%)
Dec 15, 2003
3.283
3.283
3.205
3.205
266,977
-0.07(-2.08%)
Dec 12, 2003
3.215
3.273
3.215
3.273
151,574
+0.06(+1.84%)
Dec 11, 2003
3.191
3.222
3.191
3.213
124,589
+0.03(+0.93%)
Dec 10, 2003
3.187
3.205
3.165
3.184
56,266
+0.00(+0.11%)
Dec 09, 2003
3.222
3.224
3.173
3.180
122,867
-0.03(-0.98%)
Dec 08, 2003
3.213
3.222
3.187
3.212
101,049
+0.02(+0.60%)
Dec 05, 2003
3.243
3.243
3.213
3.193
113,680
-0.05(-1.50%)
Dec 04, 2003
3.212
3.245
3.196
3.241
162,483
+0.02(+0.70%)
Dec 03, 2003
3.250
3.269
3.219
3.219
102,197
-0.04(-1.33%)
Dec 02, 2003
3.260
3.260
3.260
3.262
134,350
+0.01(+0.27%)
Dec 01, 2003
3.219
3.273
3.219
3.254
192,338
+0.04(+1.14%)
Nov 28, 2003
3.231
3.248
3.210
3.217
60,285
-0.02(-0.54%)
Nov 26, 2003
3.283
3.301
3.257
3.234
232,529
-0.03(-0.96%)
Nov 25, 2003
3.107
3.274
3.107
3.266
310,038
+0.16(+5.04%)
Nov 24, 2003
2.930
3.119
2.917
3.109
250,901
+0.19(+6.63%)
Nov 21, 2003
2.891
2.930
2.884
2.916
131,479
+0.04(+1.45%)
Nov 20, 2003
2.700
2.909
2.700
2.874
226,787
+0.16(+5.77%)
Nov 19, 2003
2.691
2.743
2.691
2.717
90,715
+0.02(+0.65%)
Nov 18, 2003
2.674
2.708
2.674
2.700
74,638
+0.03(+0.98%)
Nov 17, 2003
2.644
2.682
2.627
2.674
79,232
-0.04(-1.54%)
Nov 14, 2003
2.743
2.743
2.705
2.715
134,924
-0.02(-0.89%)
Nov 13, 2003
2.708
2.740
2.693
2.740
74,638
+0.03(+1.16%)
Nov 12, 2003
2.680
2.717
2.680
2.708
94,734
+0.06(+2.17%)
Nov 11, 2003
2.731
2.731
2.654
2.651
143,536
-0.08(-2.93%)
Nov 10, 2003
2.731
2.735
2.719
2.731
121,718
+0.01(+0.19%)
Nov 07, 2003
2.743
2.748
2.728
2.726
277,312
-0.00(-0.06%)
Nov 06, 2003
2.700
2.728
2.698
2.728
137,220
+0.03(+1.03%)
Nov 05, 2003
2.679
2.700
2.642
2.700
116,551
+0.02(+0.65%)
Nov 04, 2003
2.679
2.680
2.679
2.682
80,380
-0.01(-0.19%)
Nov 03, 2003
2.665
2.691
2.682
2.687
40,190
+0.03(+1.18%)
Oct 31, 2003
2.689
2.689
2.656
2.656
96,456
-0.02(-0.78%)
Oct 30, 2003
2.691
2.691
2.665
2.677
31,578
-0.00(-0.13%)
Oct 29, 2003
2.686
2.691
2.667
2.680
70,619
+0.01(+0.26%)
Oct 28, 2003
2.639
2.674
2.630
2.674
110,236
+0.03(+0.99%)
Oct 27, 2003
2.613
2.654
2.613
2.647
78,083
+0.04(+1.54%)
Oct 24, 2003
2.647
2.647
2.588
2.607
55,692
-0.05(-1.77%)
Oct 23, 2003
2.696
2.698
2.627
2.654
108,513
-0.04(-1.61%)
Oct 22, 2003
2.717
2.733
2.665
2.698
98,753
-0.03(-1.09%)
Oct 21, 2003
2.726
2.735
2.724
2.728
112,532
+0.01(+0.45%)
Oct 20, 2003
2.717
2.738
2.715
2.715
121,144
+0.02(+0.91%)
Oct 17, 2003
2.708
2.717
2.691
2.691
139,517
-0.02(-0.58%)
Oct 16, 2003
2.705
2.708
2.700
2.707
71,768
-0.00(-0.06%)
Oct 15, 2003
2.707
2.722
2.682
2.708
95,882
+0.00(+0.06%)
Oct 14, 2003
2.628
2.707
2.627
2.707
151,574
+0.09(+3.60%)
Oct 13, 2003
2.621
2.635
2.595
2.613
67,175
-0.01(-0.33%)
Oct 10, 2003
2.599
2.621
2.595
2.621
101,623
-0.01(-0.46%)
Oct 09, 2003
2.618
2.656
2.613
2.633
130,331
+0.04(+1.41%)
Oct 08, 2003
2.604
2.609
2.567
2.597
55,692
-0.02(-0.73%)
Oct 07, 2003
2.569
2.647
2.552
2.616
260,088
+0.05(+1.83%)
Oct 06, 2003
2.534
2.569
2.527
2.569
200,951
+0.02(+0.75%)
Oct 03, 2003
2.552
2.590
2.531
2.550
244,586
+0.01(+0.55%)
Oct 02, 2003
2.465
2.576
2.465
2.536
288,795
+0.07(+2.90%)
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.