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
Capital Senior Living Corp
(NY:
CSU
)
N/A
UNCHANGED
Last Price
Updated:
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
4.550
4.800
4.480
4.800
98,000
+0.20(+4.35%)
Sep 29, 2004
4.600
4.660
4.570
4.600
55,400
+0.00(+0.00%)
Sep 28, 2004
4.660
4.660
4.550
4.600
74,600
-0.06(-1.29%)
Sep 27, 2004
4.600
4.690
4.520
4.660
154,000
+0.11(+2.42%)
Sep 24, 2004
4.590
4.590
4.550
4.550
7,300
-0.04(-0.87%)
Sep 23, 2004
4.550
4.620
4.550
4.590
11,100
+0.00(+0.00%)
Sep 22, 2004
4.600
4.600
4.520
4.590
36,400
-0.09(-1.92%)
Sep 21, 2004
4.600
4.680
4.540
4.680
24,100
+0.07(+1.52%)
Sep 20, 2004
4.570
4.650
4.570
4.610
56,600
+0.02(+0.44%)
Sep 17, 2004
4.570
4.600
4.540
4.590
61,900
-0.01(-0.22%)
Sep 16, 2004
4.610
4.610
4.570
4.600
36,100
+0.00(+0.00%)
Sep 15, 2004
4.590
4.650
4.560
4.600
75,900
-0.01(-0.22%)
Sep 14, 2004
4.390
4.750
4.390
4.610
65,000
+0.24(+5.49%)
Sep 13, 2004
4.350
4.400
4.300
4.370
15,000
-0.01(-0.23%)
Sep 10, 2004
4.320
4.400
4.310
4.380
2,500
+0.04(+0.92%)
Sep 09, 2004
4.360
4.420
4.310
4.340
7,000
-0.01(-0.23%)
Sep 08, 2004
4.460
4.460
4.350
4.350
3,000
-0.12(-2.68%)
Sep 07, 2004
4.390
4.480
4.360
4.470
10,000
+0.06(+1.36%)
Sep 03, 2004
4.470
4.470
4.400
4.410
5,700
-0.04(-0.90%)
Sep 02, 2004
4.570
4.570
4.400
4.450
14,900
-0.14(-3.05%)
Sep 01, 2004
4.590
4.610
4.570
4.590
4,400
+0.00(+0.00%)
Aug 31, 2004
4.470
4.600
4.410
4.590
25,500
+0.14(+3.15%)
Aug 30, 2004
4.300
4.470
4.250
4.450
46,200
+0.15(+3.49%)
Aug 27, 2004
4.320
4.330
4.270
4.300
14,500
-0.05(-1.15%)
Aug 26, 2004
4.340
4.420
4.300
4.350
75,700
+0.01(+0.23%)
Aug 25, 2004
4.040
4.340
4.040
4.340
83,300
+0.32(+7.96%)
Aug 24, 2004
3.900
4.020
3.900
4.020
20,200
+0.13(+3.34%)
Aug 23, 2004
3.820
3.940
3.750
3.890
20,600
+0.07(+1.83%)
Aug 20, 2004
3.700
3.850
3.670
3.820
58,200
+0.11(+2.96%)
Aug 19, 2004
3.900
3.900
3.650
3.710
131,500
-0.16(-4.13%)
Aug 18, 2004
4.000
4.000
3.870
3.870
13,100
-0.15(-3.73%)
Aug 17, 2004
3.950
4.120
3.950
4.020
39,600
+0.04(+1.01%)
Aug 16, 2004
4.030
4.030
3.980
3.980
8,600
-0.07(-1.73%)
Aug 13, 2004
4.200
4.200
4.000
4.050
168,800
-0.15(-3.57%)
Aug 12, 2004
4.350
4.450
4.150
4.200
526,600
-0.15(-3.45%)
Aug 11, 2004
4.460
4.460
4.280
4.350
24,100
-0.11(-2.47%)
Aug 10, 2004
4.450
4.480
4.340
4.460
37,700
+0.00(+0.00%)
Aug 09, 2004
4.590
4.650
4.450
4.460
29,300
-0.14(-3.04%)
Aug 06, 2004
4.710
4.800
4.600
4.600
34,400
-0.16(-3.36%)
Aug 05, 2004
4.500
4.800
4.480
4.760
38,900
+0.24(+5.31%)
Aug 04, 2004
4.480
4.520
4.400
4.520
112,600
+0.03(+0.67%)
Aug 03, 2004
4.460
4.650
4.460
4.490
96,700
+0.00(+0.00%)
Aug 02, 2004
4.490
4.550
4.460
4.490
11,500
-0.01(-0.22%)
Jul 30, 2004
4.400
4.500
4.400
4.500
11,000
+0.09(+2.04%)
Jul 29, 2004
4.480
4.490
4.370
4.410
13,400
-0.08(-1.78%)
Jul 28, 2004
4.550
4.550
4.400
4.490
10,100
-0.11(-2.39%)
Jul 27, 2004
4.670
4.670
4.400
4.600
90,300
-0.10(-2.13%)
Jul 26, 2004
4.880
4.880
4.674
4.700
19,700
-0.20(-4.08%)
Jul 23, 2004
4.990
4.990
4.870
4.900
2,500
-0.09(-1.80%)
Jul 22, 2004
4.990
5.000
4.870
4.990
11,400
+0.04(+0.81%)
Jul 21, 2004
4.990
5.000
4.930
4.950
16,200
-0.02(-0.40%)
Jul 20, 2004
4.900
5.000
4.850
4.970
60,100
+0.04(+0.81%)
Jul 19, 2004
4.880
4.950
4.790
4.930
37,000
+0.03(+0.61%)
Jul 16, 2004
4.750
5.000
4.750
4.900
20,400
+0.10(+2.08%)
Jul 15, 2004
4.800
4.830
4.780
4.800
4,500
-0.08(-1.64%)
Jul 14, 2004
4.800
4.880
4.750
4.880
11,000
+0.16(+3.39%)
Jul 13, 2004
4.710
4.850
4.660
4.720
40,200
-0.04(-0.84%)
Jul 12, 2004
4.950
4.950
4.750
4.760
12,900
-0.21(-4.23%)
Jul 09, 2004
4.860
4.980
4.860
4.970
7,900
+0.06(+1.22%)
Jul 08, 2004
4.940
4.970
4.900
4.910
22,400
-0.08(-1.60%)
Jul 07, 2004
4.870
5.030
4.830
4.990
24,400
+0.17(+3.53%)
Jul 06, 2004
4.900
4.910
4.820
4.820
74,800
-0.10(-2.03%)
Jul 02, 2004
5.010
5.010
4.920
4.920
14,100
-0.09(-1.80%)
Jul 01, 2004
4.770
5.030
4.770
5.010
48,100
+0.20(+4.16%)
Jun 30, 2004
4.650
4.810
4.650
4.810
11,800
+0.20(+4.34%)
Jun 29, 2004
4.650
4.650
4.610
4.610
39,500
-0.01(-0.22%)
Jun 28, 2004
4.690
4.690
4.610
4.620
6,800
-0.08(-1.70%)
Jun 25, 2004
4.660
4.750
4.660
4.700
23,600
+0.09(+1.95%)
Jun 24, 2004
4.770
4.770
4.550
4.610
11,800
-0.11(-2.33%)
Jun 23, 2004
4.710
4.830
4.600
4.720
33,000
+0.09(+1.94%)
Jun 22, 2004
4.750
4.840
4.600
4.630
87,600
-0.16(-3.34%)
Jun 21, 2004
4.870
4.970
4.740
4.790
19,600
-0.13(-2.64%)
Jun 18, 2004
4.950
5.030
4.880
4.920
11,000
-0.01(-0.20%)
Jun 17, 2004
5.000
5.000
4.860
4.930
19,900
-0.09(-1.79%)
Jun 16, 2004
4.950
5.040
4.880
5.020
28,100
+0.08(+1.62%)
Jun 15, 2004
4.870
5.000
4.870
4.940
12,300
+0.09(+1.86%)
Jun 14, 2004
4.800
4.850
4.790
4.850
29,500
+0.03(+0.62%)
Jun 10, 2004
4.780
4.830
4.720
4.820
153,200
+0.04(+0.84%)
Jun 09, 2004
4.900
4.900
4.750
4.780
14,800
-0.05(-1.04%)
Jun 08, 2004
4.890
4.890
4.800
4.830
256,300
-0.06(-1.23%)
Jun 07, 2004
4.800
4.950
4.800
4.890
27,500
+0.12(+2.52%)
Jun 04, 2004
4.850
4.850
4.750
4.770
150,100
-0.03(-0.63%)
Jun 03, 2004
5.000
5.010
4.800
4.800
22,100
-0.20(-4.00%)
Jun 02, 2004
5.110
5.110
4.950
5.000
71,000
-0.12(-2.34%)
Jun 01, 2004
5.100
5.170
4.960
5.120
24,300
-0.03(-0.58%)
May 28, 2004
4.900
5.190
4.890
5.150
30,300
+0.24(+4.89%)
May 27, 2004
4.830
4.970
4.790
4.910
11,900
+0.00(+0.00%)
May 26, 2004
5.010
5.010
4.900
4.910
24,300
-0.09(-1.80%)
May 25, 2004
5.100
5.150
4.850
5.000
40,900
-0.17(-3.29%)
May 24, 2004
5.150
5.200
5.070
5.170
13,200
+0.02(+0.39%)
May 21, 2004
4.900
5.350
4.900
5.150
51,200
+0.32(+6.63%)
May 20, 2004
4.900
4.910
4.830
4.830
13,100
-0.02(-0.41%)
May 19, 2004
4.950
4.980
4.850
4.850
5,700
-0.03(-0.61%)
May 18, 2004
4.780
4.930
4.780
4.880
11,000
+0.13(+2.74%)
May 17, 2004
5.040
5.080
4.730
4.750
38,200
-0.34(-6.68%)
May 14, 2004
4.950
5.100
4.920
5.090
60,300
+0.12(+2.41%)
May 13, 2004
4.900
5.050
4.890
4.970
56,200
+0.07(+1.43%)
May 12, 2004
5.050
5.050
4.850
4.900
88,300
-0.10(-2.00%)
May 11, 2004
5.000
5.100
4.980
5.000
139,000
+0.00(+0.00%)
May 10, 2004
5.350
5.350
4.930
5.000
194,100
-0.40(-7.41%)
May 07, 2004
5.480
5.480
5.270
5.400
30,400
-0.10(-1.82%)
May 06, 2004
5.950
5.950
5.440
5.500
168,300
-0.37(-6.30%)
May 05, 2004
6.100
6.100
5.700
5.870
72,900
-0.28(-4.55%)
May 04, 2004
6.070
6.150
6.070
6.150
17,400
+0.15(+2.50%)
May 03, 2004
5.880
6.020
5.850
6.000
36,300
+0.09(+1.52%)
Apr 30, 2004
5.900
5.910
5.850
5.910
38,700
+0.01(+0.17%)
Apr 29, 2004
6.000
6.090
5.900
5.900
61,600
-0.14(-2.32%)
Apr 28, 2004
6.050
6.090
5.910
6.040
58,300
-0.11(-1.79%)
Apr 27, 2004
6.180
6.180
6.070
6.150
25,900
+0.02(+0.33%)
Apr 26, 2004
6.150
6.190
6.100
6.130
76,000
-0.08(-1.29%)
Apr 23, 2004
6.270
6.300
6.200
6.210
29,100
-0.06(-0.96%)
Apr 22, 2004
6.270
6.340
6.250
6.270
11,100
+0.07(+1.13%)
Apr 21, 2004
6.250
6.320
6.200
6.200
4,700
+0.00(+0.00%)
Apr 20, 2004
6.360
6.420
6.200
6.200
26,300
-0.18(-2.82%)
Apr 19, 2004
6.250
6.380
6.250
6.380
6,400
+0.07(+1.11%)
Apr 16, 2004
6.300
6.310
6.300
6.310
3,000
+0.06(+0.96%)
Apr 15, 2004
6.480
6.490
6.250
6.250
6,200
-0.23(-3.55%)
Apr 14, 2004
6.320
6.550
6.320
6.480
39,400
+0.06(+0.93%)
Apr 13, 2004
6.500
6.520
6.350
6.420
14,400
-0.13(-1.98%)
Apr 12, 2004
6.600
6.600
6.450
6.550
17,100
-0.06(-0.91%)
Apr 08, 2004
6.410
6.650
6.410
6.610
25,400
+0.15(+2.32%)
Apr 07, 2004
6.350
6.490
6.350
6.460
15,400
+0.05(+0.78%)
Apr 06, 2004
6.380
6.550
6.350
6.410
37,700
-0.03(-0.47%)
Apr 05, 2004
6.510
6.510
6.340
6.440
42,200
-0.06(-0.92%)
Apr 02, 2004
6.550
6.600
6.500
6.500
129,600
-0.04(-0.61%)
Apr 01, 2004
6.230
6.590
6.230
6.540
166,700
+0.35(+5.65%)
Mar 31, 2004
6.200
6.240
6.140
6.190
6,000
+0.05(+0.81%)
Mar 30, 2004
6.100
6.140
6.050
6.140
4,600
+0.09(+1.49%)
Mar 29, 2004
6.100
6.100
5.950
6.050
6,500
+0.00(+0.00%)
Mar 26, 2004
6.160
6.160
5.920
6.050
44,100
-0.05(-0.82%)
Mar 25, 2004
6.180
6.180
6.100
6.100
21,400
-0.05(-0.81%)
Mar 24, 2004
6.150
6.200
6.050
6.150
71,800
-0.10(-1.60%)
Mar 23, 2004
6.350
6.350
6.180
6.250
20,200
-0.04(-0.64%)
Mar 22, 2004
6.550
6.550
6.200
6.290
36,000
-0.21(-3.23%)
Mar 19, 2004
6.580
6.580
6.500
6.500
147,200
-0.10(-1.52%)
Mar 18, 2004
6.500
6.630
6.500
6.600
85,600
+0.02(+0.30%)
Mar 17, 2004
6.660
6.680
6.540
6.580
21,400
-0.05(-0.75%)
Mar 16, 2004
6.640
6.650
6.450
6.630
51,200
+0.01(+0.15%)
Mar 15, 2004
6.500
6.780
6.500
6.620
41,700
+0.12(+1.85%)
Mar 12, 2004
6.650
6.730
6.500
6.500
59,800
+0.00(+0.00%)
Mar 11, 2004
6.370
6.560
6.110
6.500
69,500
+0.12(+1.88%)
Mar 10, 2004
6.600
6.610
6.250
6.380
75,900
-0.21(-3.19%)
Mar 09, 2004
6.660
6.710
6.580
6.590
12,200
-0.13(-1.93%)
Mar 08, 2004
7.000
7.000
6.600
6.720
21,000
-0.23(-3.31%)
Mar 05, 2004
7.050
7.080
6.950
6.950
82,800
-0.15(-2.11%)
Mar 04, 2004
6.900
7.100
6.900
7.100
112,100
+0.20(+2.90%)
Mar 03, 2004
6.800
6.950
6.750
6.900
5,100
+0.12(+1.77%)
Mar 02, 2004
6.850
7.000
6.750
6.780
113,600
-0.12(-1.74%)
Mar 01, 2004
7.100
7.150
6.890
6.900
86,300
-0.10(-1.43%)
Feb 27, 2004
6.760
7.050
6.760
7.000
259,100
+0.23(+3.40%)
Feb 26, 2004
6.590
6.770
6.590
6.770
20,900
+0.17(+2.58%)
Feb 25, 2004
6.500
6.600
6.450
6.600
84,600
+0.10(+1.54%)
Feb 24, 2004
6.540
6.540
6.500
6.500
36,800
-0.01(-0.15%)
Feb 23, 2004
6.500
6.540
6.480
6.510
65,800
+0.02(+0.31%)
Feb 20, 2004
6.560
6.560
6.400
6.490
132,100
-0.07(-1.07%)
Feb 19, 2004
6.600
6.650
6.530
6.560
27,400
+0.00(+0.00%)
Feb 18, 2004
6.580
6.620
6.500
6.560
82,400
+0.00(+0.00%)
Feb 17, 2004
6.500
6.600
6.500
6.560
29,400
+0.15(+2.34%)
Feb 13, 2004
6.500
6.530
6.360
6.410
255,900
-0.13(-1.99%)
Feb 12, 2004
6.550
6.560
6.500
6.540
62,900
-0.03(-0.46%)
Feb 11, 2004
6.500
6.650
6.500
6.570
65,300
+0.02(+0.31%)
Feb 10, 2004
6.550
6.600
6.500
6.550
112,200
-0.05(-0.76%)
Feb 09, 2004
6.700
6.830
6.550
6.600
122,700
-0.05(-0.75%)
Feb 06, 2004
6.600
6.650
6.550
6.650
62,500
+0.13(+1.99%)
Feb 05, 2004
6.550
6.630
6.480
6.520
337,600
+0.05(+0.77%)
Feb 04, 2004
6.740
6.750
6.470
6.470
288,800
-0.23(-3.43%)
Feb 03, 2004
6.740
6.850
6.690
6.700
287,900
+0.00(+0.00%)
Feb 02, 2004
6.780
6.800
6.600
6.700
299,900
+0.02(+0.30%)
Jan 30, 2004
6.250
6.710
6.200
6.680
1,803,200
-0.23(-3.33%)
Jan 29, 2004
6.630
6.910
6.000
6.910
6,457,100
+0.28(+4.22%)
Jan 28, 2004
7.000
7.010
6.550
6.630
127,400
-0.38(-5.42%)
Jan 27, 2004
7.000
7.020
6.870
7.010
33,500
+0.01(+0.14%)
Jan 26, 2004
6.900
7.000
6.890
7.000
19,100
+0.00(+0.00%)
Jan 23, 2004
7.200
7.200
6.840
7.000
43,200
-0.20(-2.78%)
Jan 22, 2004
7.150
7.280
7.150
7.200
87,700
+0.05(+0.70%)
Jan 21, 2004
7.000
7.150
6.990
7.150
112,700
+0.15(+2.14%)
Jan 20, 2004
6.950
7.000
6.660
7.000
39,400
+0.10(+1.45%)
Jan 16, 2004
7.000
7.040
6.900
6.900
30,600
-0.05(-0.72%)
Jan 15, 2004
6.700
6.950
6.680
6.950
13,100
+0.20(+2.96%)
Jan 14, 2004
6.800
6.810
6.660
6.750
9,200
-0.05(-0.74%)
Jan 13, 2004
7.080
7.090
6.800
6.800
36,900
-0.29(-4.09%)
Jan 12, 2004
7.100
7.100
6.900
7.090
79,500
+0.09(+1.29%)
Jan 09, 2004
6.900
7.050
6.660
7.000
72,500
+0.14(+2.04%)
Jan 08, 2004
6.300
6.920
6.240
6.860
122,400
+0.69(+11.18%)
Jan 07, 2004
5.870
6.170
5.870
6.170
58,300
+0.29(+4.93%)
Jan 06, 2004
5.950
6.000
5.780
5.880
27,000
-0.07(-1.18%)
Jan 05, 2004
6.050
6.050
5.860
5.950
16,800
-0.04(-0.67%)
Jan 02, 2004
5.850
6.060
5.830
5.990
35,000
+0.11(+1.87%)
Dec 31, 2003
5.660
5.940
5.660
5.880
17,300
+0.23(+4.07%)
Dec 30, 2003
5.630
5.700
5.500
5.650
26,300
-0.01(-0.18%)
Dec 29, 2003
5.530
5.660
5.540
5.660
5,500
+0.13(+2.35%)
Dec 26, 2003
5.510
5.550
5.510
5.530
14,200
-0.02(-0.36%)
Dec 24, 2003
5.250
5.550
5.250
5.550
47,400
+0.37(+7.14%)
Dec 23, 2003
5.400
5.400
5.160
5.180
20,100
-0.26(-4.78%)
Dec 22, 2003
5.710
5.710
5.400
5.440
16,100
-0.12(-2.16%)
Dec 19, 2003
5.730
5.750
5.560
5.560
13,200
-0.12(-2.11%)
Dec 18, 2003
5.720
5.720
5.670
5.680
5,900
-0.04(-0.70%)
Dec 17, 2003
5.810
5.820
5.500
5.720
34,900
-0.12(-2.05%)
Dec 16, 2003
6.000
6.150
5.750
5.840
40,100
-0.11(-1.85%)
Dec 15, 2003
5.770
5.950
5.860
5.950
43,400
+0.18(+3.12%)
Dec 12, 2003
5.930
6.000
5.740
5.770
28,300
-0.17(-2.86%)
Dec 11, 2003
5.920
5.970
5.870
5.940
13,300
-0.06(-1.00%)
Dec 10, 2003
6.100
6.150
5.960
6.000
18,200
-0.03(-0.50%)
Dec 09, 2003
5.980
6.090
5.980
6.030
33,000
+0.14(+2.38%)
Dec 08, 2003
6.000
6.000
5.950
5.890
36,900
-0.17(-2.81%)
Dec 05, 2003
6.240
6.240
6.080
6.060
10,800
-0.17(-2.73%)
Dec 04, 2003
6.370
6.380
6.200
6.230
19,300
-0.02(-0.32%)
Dec 03, 2003
6.150
6.260
6.150
6.250
50,100
+0.08(+1.30%)
Dec 02, 2003
6.300
6.300
6.150
6.170
12,700
-0.06(-0.96%)
Dec 01, 2003
6.150
6.350
6.140
6.230
76,100
+0.13(+2.13%)
Nov 28, 2003
5.850
6.200
5.840
6.100
35,800
+0.26(+4.45%)
Nov 26, 2003
5.750
5.850
5.750
5.840
35,800
+0.11(+1.92%)
Nov 25, 2003
5.820
5.840
5.640
5.730
44,500
-0.14(-2.39%)
Nov 24, 2003
5.870
5.900
5.820
5.870
62,000
+0.06(+1.03%)
Nov 21, 2003
5.680
5.680
5.680
5.810
112,400
+0.08(+1.40%)
Nov 20, 2003
5.500
5.750
5.430
5.730
131,400
+0.48(+9.14%)
Nov 19, 2003
5.020
5.350
4.980
5.250
62,400
+0.14(+2.74%)
Nov 18, 2003
5.160
5.180
5.070
5.110
38,200
-0.15(-2.85%)
Nov 17, 2003
5.250
5.270
5.100
5.260
53,700
-0.13(-2.41%)
Nov 14, 2003
5.350
5.440
5.200
5.390
124,500
+0.24(+4.66%)
Nov 13, 2003
4.500
5.150
4.400
5.150
221,800
+0.71(+15.99%)
Nov 12, 2003
4.100
4.400
4.100
4.440
47,500
+0.42(+10.45%)
Nov 11, 2003
4.060
4.060
4.010
4.020
20,900
+0.01(+0.25%)
Nov 10, 2003
4.050
4.080
4.000
4.010
41,400
-0.09(-2.20%)
Nov 07, 2003
4.100
4.150
3.950
4.100
72,600
-0.08(-1.91%)
Nov 06, 2003
4.400
4.400
4.150
4.180
57,300
-0.22(-5.00%)
Nov 05, 2003
4.340
4.430
4.260
4.400
47,100
-0.04(-0.90%)
Nov 04, 2003
4.510
4.500
4.440
4.440
89,500
-0.07(-1.55%)
Nov 03, 2003
4.480
4.480
4.480
4.510
14,100
+0.03(+0.67%)
Oct 31, 2003
4.480
4.480
4.480
4.480
800
-0.09(-1.97%)
Oct 30, 2003
4.580
4.580
4.570
4.570
7,500
-0.01(-0.22%)
Oct 29, 2003
4.600
4.600
4.580
4.580
2,700
-0.01(-0.22%)
Oct 28, 2003
4.600
4.600
4.600
4.590
8,000
+0.04(+0.88%)
Oct 27, 2003
4.590
4.590
4.550
4.550
5,700
-0.03(-0.66%)
Oct 24, 2003
4.620
4.620
4.480
4.580
31,500
-0.06(-1.29%)
Oct 23, 2003
4.620
4.690
4.620
4.640
6,300
-0.04(-0.85%)
Oct 22, 2003
4.800
4.800
4.610
4.680
6,200
-0.17(-3.51%)
Oct 21, 2003
5.000
5.000
4.700
4.850
34,200
-0.15(-3.00%)
Oct 20, 2003
5.000
5.050
4.950
5.000
91,600
-0.04(-0.79%)
Oct 17, 2003
4.850
5.040
4.850
5.040
86,100
+0.22(+4.56%)
Oct 16, 2003
4.840
4.840
4.840
4.820
3,700
+0.02(+0.42%)
Oct 15, 2003
4.820
4.820
4.800
4.800
7,500
-0.04(-0.83%)
Oct 14, 2003
4.780
4.850
4.790
4.840
26,400
+0.06(+1.26%)
Oct 13, 2003
4.690
4.780
4.750
4.780
50,100
+0.09(+1.92%)
Oct 10, 2003
4.750
4.810
4.690
4.690
89,400
+0.03(+0.64%)
Oct 09, 2003
4.630
4.660
4.600
4.660
6,900
-0.05(-1.06%)
Oct 08, 2003
4.710
4.710
4.710
4.710
800
-0.02(-0.42%)
Oct 07, 2003
4.700
4.730
4.700
4.730
9,700
-0.02(-0.42%)
Oct 06, 2003
4.730
4.750
4.720
4.750
17,100
+0.03(+0.64%)
Oct 03, 2003
4.800
4.800
4.720
4.720
46,900
+0.02(+0.43%)
Oct 02, 2003
4.650
4.700
4.650
4.700
85,400
+0.10(+2.17%)
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.