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
Axt Inc
(NQ:
AXTI
)
3.810
+0.060 (+1.60%)
Streaming Delayed Price
Updated: 4:00 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
1.460
1.500
1.450
1.480
42,600
+0.01(+0.68%)
Sep 29, 2004
1.420
1.500
1.420
1.470
16,100
-0.03(-2.00%)
Sep 28, 2004
1.420
1.550
1.420
1.500
25,300
+0.03(+2.04%)
Sep 27, 2004
1.500
1.550
1.419
1.470
19,500
-0.02(-1.34%)
Sep 24, 2004
1.530
1.530
1.450
1.490
6,800
-0.02(-1.32%)
Sep 23, 2004
1.420
1.700
1.410
1.510
62,200
+0.01(+0.67%)
Sep 22, 2004
1.419
1.530
1.419
1.500
34,100
+0.05(+3.45%)
Sep 21, 2004
1.460
1.490
1.450
1.450
10,200
-0.05(-3.33%)
Sep 20, 2004
1.500
1.510
1.460
1.500
3,900
+0.00(+0.00%)
Sep 17, 2004
1.470
1.540
1.470
1.500
23,100
+0.01(+0.74%)
Sep 16, 2004
1.490
1.500
1.390
1.489
35,029
+0.04(+2.69%)
Sep 15, 2004
1.440
1.540
1.420
1.450
41,100
-0.04(-2.68%)
Sep 14, 2004
1.570
1.570
1.440
1.490
55,900
-0.07(-4.49%)
Sep 13, 2004
1.450
1.560
1.430
1.560
66,200
+0.07(+4.70%)
Sep 10, 2004
1.440
1.500
1.420
1.490
40,900
-0.01(-0.67%)
Sep 09, 2004
1.440
1.520
1.420
1.500
44,800
+0.05(+3.45%)
Sep 08, 2004
1.450
1.490
1.370
1.450
42,400
-0.03(-2.03%)
Sep 07, 2004
1.410
1.480
1.410
1.480
2,600
+0.00(+0.00%)
Sep 03, 2004
1.490
1.500
1.410
1.480
33,000
-0.01(-0.67%)
Sep 02, 2004
1.480
1.500
1.390
1.490
6,600
+0.04(+2.76%)
Sep 01, 2004
1.420
1.500
1.400
1.450
7,900
-0.02(-1.36%)
Aug 31, 2004
1.500
1.500
1.370
1.470
76,600
-0.02(-1.34%)
Aug 30, 2004
1.470
1.500
1.470
1.490
26,500
+0.03(+2.05%)
Aug 27, 2004
1.500
1.502
1.430
1.460
68,700
+0.01(+0.69%)
Aug 26, 2004
1.460
1.520
1.370
1.450
28,100
+0.00(+0.00%)
Aug 25, 2004
1.340
1.530
1.280
1.450
155,400
+0.05(+3.57%)
Aug 24, 2004
1.370
1.471
1.260
1.400
79,200
+0.04(+2.94%)
Aug 23, 2004
1.200
1.390
1.200
1.360
149,100
+0.16(+13.33%)
Aug 20, 2004
1.210
1.210
1.170
1.200
17,100
+0.02(+1.69%)
Aug 19, 2004
1.200
1.230
1.150
1.180
84,700
-0.02(-1.67%)
Aug 18, 2004
1.200
1.210
1.160
1.200
24,600
+0.00(+0.00%)
Aug 17, 2004
1.160
1.210
1.160
1.200
10,300
+0.02(+1.69%)
Aug 16, 2004
1.150
1.240
1.150
1.180
15,900
+0.00(+0.00%)
Aug 13, 2004
1.140
1.220
1.080
1.180
37,700
+0.04(+3.51%)
Aug 12, 2004
1.290
1.290
1.050
1.140
113,200
-0.02(-1.72%)
Aug 11, 2004
1.290
1.300
1.150
1.160
90,100
-0.14(-10.77%)
Aug 10, 2004
1.200
1.320
1.190
1.300
125,300
+0.13(+11.11%)
Aug 09, 2004
1.190
1.270
1.130
1.170
49,200
-0.02(-1.68%)
Aug 06, 2004
1.160
1.230
1.150
1.190
31,900
-0.04(-3.25%)
Aug 05, 2004
1.200
1.250
1.190
1.230
56,200
-0.02(-1.60%)
Aug 04, 2004
1.200
1.280
1.200
1.250
47,700
+0.02(+1.63%)
Aug 03, 2004
1.300
1.300
1.180
1.230
56,401
-0.05(-3.91%)
Aug 02, 2004
1.350
1.350
1.250
1.280
81,300
-0.01(-0.78%)
Jul 30, 2004
1.290
1.290
1.230
1.290
70,200
-0.01(-0.77%)
Jul 29, 2004
1.360
1.400
1.270
1.300
54,800
-0.05(-3.70%)
Jul 28, 2004
1.420
1.420
1.220
1.350
101,600
-0.09(-6.25%)
Jul 27, 2004
1.440
1.450
1.410
1.440
66,200
+0.00(+0.00%)
Jul 26, 2004
1.480
1.530
1.410
1.440
19,500
-0.07(-4.64%)
Jul 23, 2004
1.500
1.560
1.470
1.510
32,100
+0.01(+0.67%)
Jul 22, 2004
1.530
1.660
1.460
1.500
71,000
-0.15(-9.09%)
Jul 21, 2004
1.700
1.700
1.550
1.650
19,000
-0.05(-2.94%)
Jul 20, 2004
1.600
1.700
1.530
1.700
69,600
+0.12(+7.59%)
Jul 19, 2004
1.620
1.710
1.580
1.580
46,400
-0.14(-8.14%)
Jul 16, 2004
1.710
1.850
1.650
1.720
130,200
+0.00(+0.00%)
Jul 15, 2004
1.750
1.830
1.720
1.720
23,900
-0.03(-1.71%)
Jul 14, 2004
1.780
1.780
1.720
1.750
23,800
-0.03(-1.69%)
Jul 13, 2004
1.820
1.840
1.720
1.780
36,600
-0.01(-0.56%)
Jul 12, 2004
1.790
1.820
1.780
1.790
54,300
-0.03(-1.65%)
Jul 09, 2004
1.820
1.820
1.800
1.820
40,800
-0.01(-0.55%)
Jul 08, 2004
1.840
1.900
1.770
1.830
47,300
-0.06(-3.17%)
Jul 07, 2004
1.820
1.900
1.820
1.890
77,700
+0.03(+1.61%)
Jul 06, 2004
1.950
1.950
1.810
1.860
88,500
-0.10(-5.10%)
Jul 02, 2004
1.950
1.970
1.950
1.960
21,400
+0.01(+0.51%)
Jul 01, 2004
1.950
1.970
1.930
1.950
18,400
-0.01(-0.51%)
Jun 30, 2004
1.970
2.010
1.950
1.960
28,200
-0.03(-1.51%)
Jun 29, 2004
1.970
2.020
1.970
1.990
11,000
+0.03(+1.53%)
Jun 28, 2004
2.020
2.020
1.950
1.960
17,800
-0.01(-0.51%)
Jun 25, 2004
1.950
2.030
1.950
1.970
13,000
+0.00(+0.00%)
Jun 24, 2004
1.950
1.990
1.940
1.970
80,500
+0.02(+1.03%)
Jun 23, 2004
1.830
1.980
1.730
1.950
155,300
+0.07(+3.72%)
Jun 22, 2004
1.850
1.880
1.850
1.880
72,400
-0.02(-1.05%)
Jun 21, 2004
1.870
1.930
1.870
1.900
40,000
-0.05(-2.56%)
Jun 18, 2004
1.900
1.980
1.870
1.950
165,100
+0.00(+0.00%)
Jun 17, 2004
1.930
1.950
1.880
1.950
98,700
-0.05(-2.50%)
Jun 16, 2004
2.040
2.070
1.970
2.000
78,000
-0.09(-4.31%)
Jun 15, 2004
1.970
2.110
1.950
2.090
46,200
+0.09(+4.50%)
Jun 14, 2004
2.060
2.130
1.900
2.000
81,300
-0.11(-5.21%)
Jun 10, 2004
2.200
2.230
2.110
2.110
32,900
-0.16(-7.05%)
Jun 09, 2004
2.300
2.300
2.180
2.270
21,200
-0.05(-2.16%)
Jun 08, 2004
2.260
2.320
2.260
2.320
9,100
+0.02(+0.87%)
Jun 07, 2004
2.350
2.350
2.170
2.300
54,600
-0.02(-0.86%)
Jun 04, 2004
2.260
2.320
2.170
2.320
31,700
+0.10(+4.50%)
Jun 03, 2004
2.160
2.260
2.160
2.220
19,600
-0.01(-0.45%)
Jun 02, 2004
2.270
2.290
2.160
2.230
46,000
+0.03(+1.36%)
Jun 01, 2004
2.060
2.210
2.060
2.200
21,500
+0.09(+4.27%)
May 28, 2004
2.020
2.120
2.020
2.110
25,800
+0.02(+0.96%)
May 27, 2004
2.000
2.140
2.000
2.090
129,400
+0.04(+1.95%)
May 26, 2004
2.030
2.130
2.010
2.050
270,600
-0.05(-2.38%)
May 25, 2004
2.000
2.140
1.990
2.100
220,000
-0.06(-2.78%)
May 24, 2004
2.120
2.190
2.100
2.160
55,900
+0.04(+1.89%)
May 21, 2004
2.050
2.170
2.010
2.120
76,500
-0.03(-1.40%)
May 20, 2004
2.230
2.230
2.060
2.150
48,100
+0.01(+0.47%)
May 19, 2004
2.150
2.230
2.060
2.140
46,900
-0.01(-0.47%)
May 18, 2004
2.220
2.269
2.020
2.150
47,600
-0.09(-4.02%)
May 17, 2004
2.300
2.320
2.220
2.240
15,200
-0.06(-2.61%)
May 14, 2004
2.280
2.350
2.120
2.300
70,600
+0.04(+1.77%)
May 13, 2004
2.260
2.280
2.070
2.260
135,500
+0.01(+0.44%)
May 12, 2004
2.102
2.260
2.070
2.250
29,600
+0.17(+8.17%)
May 11, 2004
2.080
2.140
2.020
2.080
76,500
+0.09(+4.52%)
May 10, 2004
1.940
2.090
1.900
1.990
53,900
+0.02(+1.02%)
May 07, 2004
1.860
2.180
1.860
1.970
118,100
+0.07(+3.68%)
May 06, 2004
1.990
1.990
1.850
1.900
104,700
-0.09(-4.52%)
May 05, 2004
2.190
2.190
1.850
1.990
125,300
-0.06(-2.93%)
May 04, 2004
2.250
2.250
2.000
2.050
69,600
-0.09(-4.21%)
May 03, 2004
2.120
2.250
2.010
2.140
75,200
+0.03(+1.42%)
Apr 30, 2004
2.260
2.300
1.930
2.110
206,800
-0.09(-4.09%)
Apr 29, 2004
2.690
2.730
2.120
2.200
299,800
-0.65(-22.81%)
Apr 28, 2004
3.090
3.200
2.800
2.850
210,000
-0.45(-13.64%)
Apr 27, 2004
3.300
3.360
3.300
3.300
48,100
-0.01(-0.30%)
Apr 26, 2004
3.355
3.420
3.300
3.310
62,200
-0.05(-1.49%)
Apr 23, 2004
3.350
3.390
3.310
3.360
8,800
+0.06(+1.82%)
Apr 22, 2004
3.280
3.400
3.280
3.300
37,600
+0.00(+0.00%)
Apr 21, 2004
3.330
3.370
3.280
3.300
53,600
+0.02(+0.61%)
Apr 20, 2004
3.500
3.500
3.280
3.280
32,000
-0.06(-1.80%)
Apr 19, 2004
3.365
3.440
3.230
3.340
111,400
-0.01(-0.30%)
Apr 16, 2004
3.350
3.420
3.260
3.350
48,700
+0.10(+3.08%)
Apr 15, 2004
3.350
3.350
3.240
3.250
48,400
-0.01(-0.31%)
Apr 14, 2004
3.430
3.430
3.260
3.260
56,700
-0.06(-1.81%)
Apr 13, 2004
3.400
3.400
3.300
3.320
46,400
-0.10(-2.92%)
Apr 12, 2004
3.400
3.500
3.400
3.420
31,000
+0.00(+0.00%)
Apr 08, 2004
3.400
3.500
3.320
3.420
61,100
+0.00(+0.00%)
Apr 07, 2004
3.380
3.460
3.350
3.420
29,400
-0.01(-0.29%)
Apr 06, 2004
3.326
3.490
3.326
3.430
13,200
-0.02(-0.58%)
Apr 05, 2004
3.570
3.570
3.350
3.450
49,900
+0.00(+0.00%)
Apr 02, 2004
3.390
3.470
3.300
3.450
57,500
+0.11(+3.29%)
Apr 01, 2004
3.250
3.520
3.250
3.340
78,700
+0.08(+2.45%)
Mar 31, 2004
3.180
3.340
3.150
3.260
54,500
-0.06(-1.81%)
Mar 30, 2004
3.350
3.390
3.250
3.320
72,900
-0.04(-1.19%)
Mar 29, 2004
3.300
3.500
3.300
3.360
69,400
-0.09(-2.61%)
Mar 26, 2004
3.530
3.530
3.300
3.450
69,400
+0.00(+0.00%)
Mar 25, 2004
3.490
3.500
3.400
3.450
62,200
+0.06(+1.77%)
Mar 24, 2004
3.250
3.400
3.210
3.390
71,000
+0.09(+2.73%)
Mar 23, 2004
3.180
3.350
3.000
3.300
84,200
+0.08(+2.48%)
Mar 22, 2004
3.250
3.250
3.110
3.220
44,700
-0.05(-1.53%)
Mar 19, 2004
3.160
3.320
3.110
3.270
63,400
+0.11(+3.48%)
Mar 18, 2004
3.340
3.340
3.160
3.160
59,700
-0.18(-5.39%)
Mar 17, 2004
3.060
3.350
3.050
3.340
57,500
+0.14(+4.37%)
Mar 16, 2004
3.220
3.390
3.050
3.200
126,900
-0.08(-2.44%)
Mar 15, 2004
3.270
3.350
3.260
3.280
101,800
-0.16(-4.65%)
Mar 12, 2004
3.390
3.570
3.280
3.440
101,000
-0.02(-0.58%)
Mar 11, 2004
3.550
3.690
3.400
3.460
235,500
-0.20(-5.46%)
Mar 10, 2004
3.780
3.820
3.580
3.660
209,100
-0.21(-5.43%)
Mar 09, 2004
4.020
4.020
3.820
3.870
52,800
+0.07(+1.84%)
Mar 08, 2004
3.900
3.900
3.760
3.800
27,900
+0.01(+0.26%)
Mar 05, 2004
3.900
4.100
3.722
3.790
99,000
-0.10(-2.50%)
Mar 04, 2004
3.465
3.950
3.430
3.887
185,800
+0.39(+11.06%)
Mar 03, 2004
3.620
3.750
3.400
3.500
308,700
-0.20(-5.41%)
Mar 02, 2004
3.750
3.860
3.650
3.700
256,900
-0.15(-3.90%)
Mar 01, 2004
3.930
4.090
3.800
3.850
225,500
-0.23(-5.64%)
Feb 27, 2004
4.200
4.200
4.010
4.080
110,100
-0.09(-2.16%)
Feb 26, 2004
4.095
4.200
3.990
4.170
94,900
+0.00(+0.07%)
Feb 25, 2004
4.210
4.260
3.910
4.167
210,100
-0.00(-0.02%)
Feb 24, 2004
4.080
4.280
4.050
4.168
224,900
-0.09(-2.16%)
Feb 23, 2004
4.240
4.300
4.100
4.260
205,700
+0.03(+0.71%)
Feb 20, 2004
4.200
4.300
4.100
4.230
124,800
-0.11(-2.47%)
Feb 19, 2004
4.419
4.420
4.110
4.337
144,200
-0.06(-1.43%)
Feb 18, 2004
4.240
4.490
4.210
4.400
132,800
+0.00(+0.00%)
Feb 17, 2004
4.480
4.490
4.290
4.400
70,800
-0.08(-1.79%)
Feb 13, 2004
4.519
4.530
4.300
4.480
92,100
+0.04(+0.90%)
Feb 12, 2004
4.500
4.530
4.300
4.440
130,100
+0.06(+1.37%)
Feb 11, 2004
4.290
4.500
4.290
4.380
436,200
+0.14(+3.30%)
Feb 10, 2004
4.400
4.550
4.200
4.240
327,100
-0.04(-0.93%)
Feb 09, 2004
4.510
4.680
4.240
4.280
230,300
-0.17(-3.82%)
Feb 06, 2004
4.380
4.540
4.320
4.450
391,500
+0.14(+3.18%)
Feb 05, 2004
3.960
4.400
3.820
4.313
347,800
+0.41(+10.59%)
Feb 04, 2004
3.850
4.040
3.720
3.900
121,400
-0.08(-2.01%)
Feb 03, 2004
3.950
3.997
3.710
3.980
124,000
+0.03(+0.76%)
Feb 02, 2004
4.100
4.100
3.780
3.950
197,800
+0.09(+2.33%)
Jan 30, 2004
3.999
4.037
3.830
3.860
163,100
-0.09(-2.28%)
Jan 29, 2004
3.960
4.000
3.700
3.950
340,100
-0.05(-1.25%)
Jan 28, 2004
4.260
4.340
3.970
4.000
214,000
-0.34(-7.83%)
Jan 27, 2004
4.280
4.410
4.070
4.340
198,200
+0.01(+0.23%)
Jan 26, 2004
4.340
4.430
4.170
4.330
100,800
+0.08(+1.91%)
Jan 23, 2004
4.100
4.400
4.100
4.249
89,900
+0.09(+2.14%)
Jan 22, 2004
4.350
4.450
4.090
4.160
189,000
-0.14(-3.26%)
Jan 21, 2004
4.490
4.650
4.250
4.300
415,600
-0.28(-6.11%)
Jan 20, 2004
4.310
4.620
4.250
4.580
382,700
+0.43(+10.36%)
Jan 16, 2004
4.150
4.200
4.060
4.150
238,100
+0.08(+1.97%)
Jan 15, 2004
4.030
4.200
3.880
4.070
206,615
-0.08(-1.93%)
Jan 14, 2004
4.260
4.340
4.100
4.150
187,356
-0.08(-1.89%)
Jan 13, 2004
4.160
4.260
4.050
4.230
462,236
+0.15(+3.63%)
Jan 12, 2004
4.050
4.170
3.900
4.082
544,655
+0.31(+8.28%)
Jan 09, 2004
3.540
4.030
3.500
3.770
772,026
+0.25(+7.10%)
Jan 08, 2004
3.720
3.720
3.500
3.520
482,553
-0.16(-4.35%)
Jan 07, 2004
3.300
3.700
3.300
3.680
1,123,949
+0.41(+12.54%)
Jan 06, 2004
3.310
3.310
3.200
3.270
199,800
+0.04(+1.18%)
Jan 05, 2004
3.300
3.300
3.140
3.232
179,600
+0.09(+2.93%)
Jan 02, 2004
3.310
3.310
3.100
3.140
154,500
+0.03(+0.96%)
Dec 31, 2003
3.180
3.200
3.040
3.110
72,900
+0.02(+0.65%)
Dec 30, 2003
2.990
3.180
2.990
3.090
58,507
+0.10(+3.24%)
Dec 29, 2003
2.830
3.020
2.800
2.993
81,845
-0.03(-0.89%)
Dec 26, 2003
2.750
3.050
2.750
3.020
46,610
+0.15(+5.23%)
Dec 24, 2003
2.861
3.000
2.851
2.870
15,591
-0.02(-0.69%)
Dec 23, 2003
2.800
2.911
2.740
2.890
31,334
-0.03(-1.03%)
Dec 22, 2003
2.930
3.000
2.700
2.920
88,790
+0.09(+3.18%)
Dec 19, 2003
2.940
2.940
2.780
2.830
29,506
+0.07(+2.54%)
Dec 18, 2003
2.750
2.890
2.750
2.760
53,533
-0.06(-2.13%)
Dec 17, 2003
2.840
2.900
2.750
2.820
49,319
-0.03(-1.05%)
Dec 16, 2003
2.980
2.980
2.690
2.850
74,807
+0.11(+4.01%)
Dec 15, 2003
3.050
3.050
2.700
2.740
61,779
-0.16(-5.52%)
Dec 12, 2003
2.960
3.060
2.900
2.900
65,387
-0.03(-1.02%)
Dec 11, 2003
2.690
2.940
2.550
2.930
109,033
+0.24(+8.92%)
Dec 10, 2003
2.890
2.990
2.550
2.690
257,387
-0.20(-6.92%)
Dec 09, 2003
2.900
3.079
2.890
2.890
96,031
-0.12(-3.99%)
Dec 08, 2003
2.960
3.090
2.940
3.010
79,820
-0.09(-2.90%)
Dec 05, 2003
3.050
3.200
3.000
3.100
155,747
+0.02(+0.65%)
Dec 04, 2003
3.200
3.300
3.050
3.080
92,019
-0.05(-1.60%)
Dec 03, 2003
3.200
3.350
3.080
3.130
108,303
-0.02(-0.63%)
Dec 02, 2003
3.130
3.200
3.030
3.150
181,368
-0.09(-2.78%)
Dec 01, 2003
3.450
3.551
3.160
3.240
240,694
-0.18(-5.26%)
Nov 28, 2003
3.530
3.620
3.320
3.420
54,081
+0.06(+1.82%)
Nov 26, 2003
3.490
3.690
3.280
3.359
435,801
-0.00(-0.03%)
Nov 25, 2003
3.100
3.470
3.050
3.360
733,675
+0.28(+9.09%)
Nov 24, 2003
2.750
3.109
2.750
3.080
449,943
+0.27(+9.61%)
Nov 21, 2003
2.850
2.890
2.680
2.810
93,938
-0.04(-1.40%)
Nov 20, 2003
2.820
2.900
2.750
2.850
120,577
-0.01(-0.35%)
Nov 19, 2003
2.810
2.930
2.790
2.860
225,555
+0.06(+2.14%)
Nov 18, 2003
2.600
2.920
2.600
2.800
376,362
+0.15(+5.66%)
Nov 17, 2003
2.600
2.650
2.500
2.650
95,944
+0.05(+1.92%)
Nov 14, 2003
2.600
2.660
2.450
2.600
170,334
-0.05(-1.89%)
Nov 13, 2003
2.750
2.770
2.620
2.650
73,278
-0.12(-4.33%)
Nov 12, 2003
2.670
2.770
2.590
2.770
110,129
+0.26(+10.36%)
Nov 11, 2003
2.740
2.740
2.470
2.510
60,970
-0.11(-4.20%)
Nov 10, 2003
2.600
2.890
2.570
2.620
228,616
+0.02(+0.77%)
Nov 07, 2003
2.460
2.770
2.460
2.600
425,763
+0.18(+7.44%)
Nov 06, 2003
2.370
2.480
2.310
2.420
120,841
+0.06(+2.54%)
Nov 05, 2003
2.430
2.500
2.360
2.360
73,349
-0.08(-3.28%)
Nov 04, 2003
2.250
2.480
2.230
2.440
135,195
+0.08(+3.39%)
Nov 03, 2003
2.500
2.500
2.300
2.360
54,097
+0.01(+0.43%)
Oct 31, 2003
2.400
2.510
2.280
2.350
202,935
+0.05(+2.17%)
Oct 30, 2003
2.020
2.400
2.050
2.300
205,960
+0.28(+13.86%)
Oct 29, 2003
1.910
2.080
1.910
2.020
104,886
+0.06(+3.06%)
Oct 28, 2003
2.020
2.040
1.950
1.960
105,611
-0.03(-1.51%)
Oct 27, 2003
1.870
2.080
1.870
1.990
109,800
+0.10(+5.29%)
Oct 24, 2003
2.120
2.120
1.720
1.890
572,300
-0.21(-10.00%)
Oct 23, 2003
2.250
2.350
2.050
2.100
254,400
-0.35(-14.29%)
Oct 22, 2003
2.300
2.450
2.250
2.450
79,100
+0.15(+6.52%)
Oct 21, 2003
2.380
2.380
2.250
2.300
104,157
-0.09(-3.77%)
Oct 20, 2003
2.370
2.420
2.370
2.390
67,100
+0.03(+1.27%)
Oct 17, 2003
2.400
2.430
2.360
2.360
113,400
-0.06(-2.48%)
Oct 16, 2003
2.460
2.570
2.390
2.420
48,600
-0.04(-1.63%)
Oct 15, 2003
2.530
2.600
2.350
2.460
135,588
+0.13(+5.58%)
Oct 14, 2003
2.370
2.420
2.330
2.330
52,000
+0.00(+0.00%)
Oct 13, 2003
2.370
2.420
2.300
2.330
185,610
-0.02(-0.89%)
Oct 10, 2003
2.420
2.500
2.330
2.351
115,436
-0.05(-2.04%)
Oct 09, 2003
2.490
2.500
2.400
2.400
136,259
-0.09(-3.58%)
Oct 08, 2003
2.530
2.590
2.420
2.489
112,993
-0.03(-1.23%)
Oct 07, 2003
2.480
2.570
2.450
2.520
69,217
+0.00(+0.00%)
Oct 06, 2003
2.480
2.570
2.400
2.520
44,586
+0.12(+5.00%)
Oct 03, 2003
2.600
2.650
2.380
2.400
154,500
-0.17(-6.61%)
Oct 02, 2003
2.480
2.570
2.360
2.570
171,486
+0.09(+3.63%)
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.