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
F5 Networks
(NQ:
FFIV
)
165.77
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, Jun 6, 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
4.760
4.830
4.750
4.810
2,104,548
-0.02(-0.41%)
Sep 29, 2003
4.675
4.850
4.510
4.830
1,380,980
+0.17(+3.76%)
Sep 26, 2003
4.815
4.845
4.567
4.655
1,794,212
-0.16(-3.27%)
Sep 25, 2003
5.000
5.060
4.798
4.812
1,838,138
-0.19(-3.75%)
Sep 24, 2003
5.215
5.250
5.000
5.000
836,388
-0.23(-4.40%)
Sep 23, 2003
5.075
5.270
5.043
5.230
839,372
+0.17(+3.41%)
Sep 22, 2003
5.085
5.220
5.037
5.058
748,684
-0.10(-2.03%)
Sep 19, 2003
5.200
5.258
5.143
5.162
1,023,602
-0.04(-0.72%)
Sep 18, 2003
5.160
5.322
5.125
5.200
755,242
+0.02(+0.39%)
Sep 17, 2003
5.282
5.375
5.125
5.180
705,228
-0.10(-1.94%)
Sep 16, 2003
4.997
5.282
4.963
5.282
1,104,736
+0.30(+6.07%)
Sep 15, 2003
5.065
5.125
4.960
4.980
790,000
-0.13(-2.50%)
Sep 12, 2003
4.867
5.152
4.863
5.107
1,880,000
+0.21(+4.23%)
Sep 11, 2003
5.075
5.168
4.688
4.900
3,309,800
-0.17(-3.45%)
Sep 10, 2003
5.138
5.213
4.975
5.075
1,399,200
-0.10(-2.03%)
Sep 09, 2003
5.188
5.463
5.150
5.180
1,804,600
-0.06(-1.15%)
Sep 08, 2003
5.075
5.250
5.062
5.240
1,054,000
+0.17(+3.40%)
Sep 05, 2003
5.162
5.188
5.045
5.067
1,180,000
-0.08(-1.60%)
Sep 04, 2003
5.088
5.180
5.060
5.150
632,200
+0.04(+0.73%)
Sep 03, 2003
5.130
5.162
5.025
5.112
906,000
-0.04(-0.68%)
Sep 02, 2003
5.003
5.188
4.975
5.147
1,930,600
+0.25(+5.00%)
Aug 29, 2003
4.840
4.912
4.812
4.902
693,400
+0.08(+1.61%)
Aug 28, 2003
4.770
4.862
4.730
4.825
744,800
+0.08(+1.74%)
Aug 27, 2003
4.655
4.792
4.655
4.742
527,600
+0.08(+1.72%)
Aug 26, 2003
4.702
4.732
4.598
4.662
765,200
-0.04(-0.85%)
Aug 25, 2003
4.728
4.753
4.668
4.702
650,800
-0.05(-1.00%)
Aug 22, 2003
4.987
5.025
4.728
4.750
1,398,200
-0.15(-3.11%)
Aug 21, 2003
4.910
5.062
4.720
4.902
1,442,600
+0.02(+0.36%)
Aug 20, 2003
4.645
4.900
4.603
4.885
1,325,400
+0.18(+3.94%)
Aug 19, 2003
4.615
4.770
4.555
4.700
711,200
+0.06(+1.21%)
Aug 18, 2003
4.433
4.685
4.395
4.644
703,600
+0.24(+5.42%)
Aug 15, 2003
4.388
4.463
4.385
4.405
433,400
+0.02(+0.40%)
Aug 14, 2003
4.465
4.530
4.388
4.388
653,200
-0.11(-2.39%)
Aug 13, 2003
4.535
4.603
4.460
4.495
865,600
-0.02(-0.50%)
Aug 12, 2003
4.428
4.540
4.407
4.518
703,600
+0.14(+3.26%)
Aug 11, 2003
4.255
4.385
4.255
4.375
354,200
+0.10(+2.40%)
Aug 08, 2003
4.220
4.298
4.170
4.272
452,800
+0.02(+0.41%)
Aug 07, 2003
4.253
4.357
4.150
4.255
960,000
+0.00(+0.12%)
Aug 06, 2003
4.265
4.355
4.170
4.250
781,800
-0.03(-0.58%)
Aug 05, 2003
4.490
4.513
4.270
4.275
558,600
-0.21(-4.58%)
Aug 04, 2003
4.500
4.525
4.332
4.480
918,400
-0.03(-0.78%)
Aug 01, 2003
4.688
4.700
4.405
4.515
973,914
-0.17(-3.68%)
Jul 31, 2003
4.585
4.810
4.580
4.688
1,604,000
+0.12(+2.74%)
Jul 30, 2003
4.478
4.570
4.390
4.562
709,600
+0.10(+2.30%)
Jul 29, 2003
4.570
4.625
4.300
4.460
1,095,800
-0.11(-2.30%)
Jul 28, 2003
4.433
4.625
4.395
4.565
784,600
+0.16(+3.51%)
Jul 25, 2003
4.372
4.480
4.157
4.410
929,400
+0.06(+1.32%)
Jul 24, 2003
4.225
4.473
4.155
4.353
2,509,600
+0.10(+2.41%)
Jul 23, 2003
4.225
4.287
4.157
4.250
575,200
+0.01(+0.35%)
Jul 22, 2003
4.143
4.303
4.112
4.235
657,800
+0.13(+3.17%)
Jul 21, 2003
4.287
4.312
4.103
4.105
511,200
-0.18(-4.31%)
Jul 18, 2003
4.197
4.320
4.050
4.290
722,000
+0.09(+2.14%)
Jul 17, 2003
4.348
4.350
4.070
4.200
1,025,200
-0.21(-4.82%)
Jul 16, 2003
4.420
4.500
4.338
4.412
607,200
+0.02(+0.57%)
Jul 15, 2003
4.558
4.600
4.375
4.388
816,800
-0.11(-2.50%)
Jul 14, 2003
4.357
4.660
4.343
4.500
2,432,400
+0.20(+4.71%)
Jul 11, 2003
4.245
4.395
4.223
4.298
863,400
+0.07(+1.66%)
Jul 10, 2003
4.375
4.438
4.225
4.228
1,146,600
-0.19(-4.25%)
Jul 09, 2003
4.375
4.494
4.310
4.415
766,200
+0.04(+0.97%)
Jul 08, 2003
4.275
4.490
4.275
4.372
1,197,600
+0.09(+2.04%)
Jul 07, 2003
4.192
4.365
4.180
4.285
1,871,200
+0.14(+3.38%)
Jul 03, 2003
4.117
4.183
4.098
4.145
542,800
-0.02(-0.36%)
Jul 02, 2003
4.147
4.188
4.053
4.160
2,460,400
+0.02(+0.36%)
Jul 01, 2003
4.213
4.213
4.062
4.145
1,492,800
-0.01(-0.24%)
Jun 30, 2003
4.130
4.235
4.112
4.155
1,467,200
+0.05(+1.16%)
Jun 27, 2003
4.240
4.335
4.105
4.107
1,192,144
-0.12(-2.95%)
Jun 26, 2003
4.122
4.308
4.110
4.232
1,542,800
+0.05(+1.32%)
Jun 25, 2003
4.180
4.253
4.112
4.178
619,200
+0.00(+0.06%)
Jun 24, 2003
4.215
4.277
4.125
4.175
515,600
-0.08(-1.76%)
Jun 23, 2003
4.298
4.310
4.180
4.250
537,000
-0.03(-0.70%)
Jun 20, 2003
4.327
4.388
4.232
4.280
491,200
-0.05(-1.21%)
Jun 19, 2003
4.463
4.540
4.308
4.332
957,800
-0.15(-3.29%)
Jun 18, 2003
4.197
4.575
4.053
4.480
1,612,000
+0.31(+7.37%)
Jun 17, 2003
4.048
4.210
3.985
4.173
1,494,200
+0.12(+3.09%)
Jun 16, 2003
4.175
4.202
3.965
4.048
1,997,800
-0.15(-3.57%)
Jun 13, 2003
4.247
4.265
4.162
4.197
728,400
-0.04(-1.00%)
Jun 12, 2003
4.258
4.310
4.165
4.240
658,000
-0.01(-0.24%)
Jun 11, 2003
4.287
4.320
4.175
4.250
1,418,600
-0.07(-1.56%)
Jun 10, 2003
4.240
4.355
4.223
4.317
444,000
+0.09(+2.13%)
Jun 09, 2003
4.303
4.312
4.210
4.228
1,402,000
-0.12(-2.70%)
Jun 06, 2003
4.487
4.715
4.295
4.345
1,509,200
-0.12(-2.69%)
Jun 05, 2003
4.348
4.495
4.250
4.465
788,200
+0.13(+2.95%)
Jun 04, 2003
4.285
4.357
4.180
4.337
1,336,200
+0.08(+1.99%)
Jun 03, 2003
3.982
4.310
3.965
4.253
2,291,800
+0.25(+6.18%)
Jun 02, 2003
4.362
4.412
3.985
4.005
1,528,800
-0.32(-7.50%)
May 30, 2003
4.312
4.430
4.280
4.330
676,400
+0.01(+0.28%)
May 29, 2003
4.275
4.340
4.213
4.317
1,041,400
+0.06(+1.47%)
May 28, 2003
4.237
4.402
4.213
4.255
1,396,200
+0.05(+1.31%)
May 27, 2003
3.958
4.225
3.938
4.200
1,185,800
+0.20(+4.93%)
May 23, 2003
3.975
4.005
3.928
4.003
273,400
+0.03(+0.69%)
May 22, 2003
3.938
4.098
3.928
3.975
731,400
+0.04(+1.15%)
May 21, 2003
3.835
3.935
3.810
3.930
613,800
+0.10(+2.48%)
May 20, 2003
3.962
4.000
3.817
3.835
658,800
-0.11(-2.85%)
May 19, 2003
4.168
4.175
3.930
3.947
1,353,200
-0.22(-5.34%)
May 16, 2003
4.232
4.270
4.152
4.170
677,000
-0.07(-1.71%)
May 15, 2003
4.155
4.350
4.103
4.242
2,299,600
+0.11(+2.79%)
May 14, 2003
4.093
4.162
3.975
4.128
1,244,600
+0.07(+1.73%)
May 13, 2003
4.075
4.135
3.978
4.058
987,600
-0.06(-1.45%)
May 12, 2003
3.888
4.138
3.873
4.117
1,933,400
+0.26(+6.60%)
May 09, 2003
3.680
3.880
3.678
3.862
976,400
+0.20(+5.54%)
May 08, 2003
3.675
3.675
3.600
3.659
565,400
-0.04(-1.16%)
May 07, 2003
3.703
3.822
3.655
3.703
835,000
-0.03(-0.74%)
May 06, 2003
3.803
3.950
3.697
3.730
1,555,200
-0.08(-1.97%)
May 05, 2003
3.663
3.810
3.623
3.805
1,750,400
+0.12(+3.40%)
May 02, 2003
3.413
3.685
3.413
3.680
1,091,400
+0.27(+7.76%)
May 01, 2003
3.428
3.438
3.325
3.415
819,000
-0.03(-0.87%)
Apr 30, 2003
3.410
3.478
3.335
3.445
667,000
+0.03(+0.80%)
Apr 29, 2003
3.425
3.518
3.402
3.417
499,000
-0.01(-0.22%)
Apr 28, 2003
3.350
3.458
3.322
3.425
533,200
+0.11(+3.32%)
Apr 25, 2003
3.500
3.522
3.305
3.315
775,200
-0.21(-5.96%)
Apr 24, 2003
3.413
3.542
3.250
3.525
1,927,200
-0.03(-0.77%)
Apr 23, 2003
3.545
3.580
3.495
3.553
1,733,200
+0.02(+0.42%)
Apr 22, 2003
3.462
3.575
3.445
3.538
934,400
+0.06(+1.58%)
Apr 21, 2003
3.455
3.513
3.428
3.482
1,326,000
+0.03(+0.80%)
Apr 17, 2003
3.438
3.505
3.353
3.455
715,400
+0.02(+0.66%)
Apr 16, 2003
3.395
3.442
3.380
3.433
1,114,000
+0.10(+2.92%)
Apr 15, 2003
3.430
3.430
3.335
3.335
495,200
-0.10(-2.77%)
Apr 14, 2003
3.205
3.438
3.203
3.430
1,337,000
+0.17(+5.13%)
Apr 11, 2003
3.270
3.288
3.180
3.263
1,065,400
+0.12(+3.89%)
Apr 10, 2003
3.165
3.200
3.072
3.140
521,800
-0.02(-0.55%)
Apr 09, 2003
3.220
3.263
3.158
3.158
654,000
-0.07(-2.32%)
Apr 08, 2003
3.263
3.330
3.217
3.232
532,800
-0.03(-0.92%)
Apr 07, 2003
3.280
3.360
3.225
3.263
1,064,600
+0.13(+4.07%)
Apr 04, 2003
3.178
3.200
3.103
3.135
481,200
-0.04(-1.10%)
Apr 03, 2003
3.180
3.232
3.038
3.170
790,000
-0.00(-0.16%)
Apr 02, 2003
3.138
3.375
3.110
3.175
2,057,000
+0.09(+2.83%)
Apr 01, 2003
3.248
3.248
3.045
3.087
1,138,000
-0.07(-2.22%)
Mar 31, 2003
3.175
3.275
3.152
3.158
1,403,552
-0.12(-3.73%)
Mar 28, 2003
3.725
3.750
3.275
3.280
4,008,888
-0.51(-13.34%)
Mar 27, 2003
3.547
3.875
3.530
3.785
2,040,208
+0.20(+5.44%)
Mar 26, 2003
3.453
3.658
3.453
3.590
2,128,600
+0.14(+4.05%)
Mar 25, 2003
3.272
3.553
3.272
3.450
1,874,278
+0.17(+5.26%)
Mar 24, 2003
3.325
3.325
3.235
3.277
570,622
-0.09(-2.74%)
Mar 21, 2003
3.460
3.470
3.322
3.370
490,064
-0.02(-0.52%)
Mar 20, 2003
3.465
3.545
3.373
3.388
933,026
-0.12(-3.56%)
Mar 19, 2003
3.475
3.560
3.375
3.513
918,674
+0.02(+0.57%)
Mar 18, 2003
3.072
3.580
3.033
3.493
3,583,830
+0.46(+15.17%)
Mar 17, 2003
2.973
3.080
2.913
3.033
719,552
+0.04(+1.42%)
Mar 14, 2003
3.083
3.092
2.975
2.990
589,482
-0.09(-2.84%)
Mar 13, 2003
2.950
3.078
2.945
3.078
660,800
+0.13(+4.50%)
Mar 12, 2003
2.870
2.945
2.848
2.945
673,400
+0.04(+1.29%)
Mar 11, 2003
2.995
3.000
2.857
2.908
844,400
-0.10(-3.49%)
Mar 10, 2003
3.180
3.180
2.953
3.013
1,131,200
-0.17(-5.49%)
Mar 07, 2003
3.212
3.260
3.180
3.188
626,600
-0.06(-2.00%)
Mar 06, 2003
3.250
3.263
3.200
3.252
751,000
-0.00(-0.15%)
Mar 05, 2003
3.355
3.368
3.212
3.257
810,200
-0.10(-2.91%)
Mar 04, 2003
3.405
3.430
3.283
3.355
872,800
-0.06(-1.68%)
Mar 03, 2003
3.525
3.525
3.408
3.413
782,600
-0.08(-2.29%)
Feb 28, 2003
3.550
3.610
3.435
3.493
1,262,400
-0.06(-1.62%)
Feb 27, 2003
3.500
3.590
3.495
3.550
946,600
+0.06(+1.79%)
Feb 26, 2003
3.415
3.538
3.393
3.487
1,621,400
+0.04(+1.16%)
Feb 25, 2003
3.430
3.473
3.317
3.447
408,000
+0.00(+0.00%)
Feb 24, 2003
3.430
3.538
3.425
3.447
599,200
-0.04(-1.22%)
Feb 21, 2003
3.450
3.498
3.415
3.490
332,800
+0.04(+1.16%)
Feb 20, 2003
3.337
3.505
3.328
3.450
666,000
+0.10(+3.14%)
Feb 19, 2003
3.400
3.417
3.275
3.345
321,600
-0.05(-1.47%)
Feb 18, 2003
3.268
3.400
3.268
3.395
693,000
+0.15(+4.46%)
Feb 14, 2003
3.200
3.280
3.197
3.250
538,800
+0.05(+1.64%)
Feb 13, 2003
3.188
3.223
3.155
3.197
470,200
-0.01(-0.39%)
Feb 12, 2003
3.322
3.397
3.188
3.210
456,600
-0.12(-3.54%)
Feb 11, 2003
3.315
3.465
3.305
3.328
1,148,400
-0.00(-0.14%)
Feb 10, 2003
3.275
3.375
3.248
3.333
778,600
+0.06(+1.68%)
Feb 07, 2003
3.300
3.333
3.265
3.277
496,400
-0.03(-0.76%)
Feb 06, 2003
3.275
3.317
3.255
3.303
341,600
+0.03(+0.76%)
Feb 05, 2003
3.250
3.400
3.250
3.277
797,800
+0.04(+1.31%)
Feb 04, 2003
3.225
3.257
3.158
3.235
592,400
-0.08(-2.27%)
Feb 03, 2003
3.252
3.342
3.252
3.310
1,010,600
+0.07(+2.16%)
Jan 31, 2003
3.232
3.415
3.212
3.240
1,368,600
+0.00(+0.08%)
Jan 30, 2003
3.350
3.430
3.232
3.237
1,094,702
-0.12(-3.65%)
Jan 29, 2003
3.350
3.375
3.200
3.360
664,000
-0.01(-0.37%)
Jan 28, 2003
3.377
3.415
3.250
3.373
733,200
+0.00(+0.00%)
Jan 27, 2003
3.390
3.558
3.357
3.373
981,800
-0.11(-3.23%)
Jan 24, 2003
3.450
3.498
3.390
3.485
1,898,200
-0.01(-0.29%)
Jan 23, 2003
3.373
3.672
3.325
3.495
2,358,200
+0.47(+15.44%)
Jan 22, 2003
2.897
3.100
2.875
3.027
673,200
+0.09(+3.06%)
Jan 21, 2003
3.013
3.030
2.875
2.938
677,800
-0.10(-3.13%)
Jan 17, 2003
3.062
3.098
3.005
3.033
565,200
-0.09(-2.96%)
Jan 16, 2003
3.200
3.228
3.087
3.125
546,200
-0.09(-2.72%)
Jan 15, 2003
3.275
3.325
3.203
3.212
632,000
-0.07(-2.07%)
Jan 14, 2003
3.290
3.308
3.203
3.280
413,400
+0.00(+0.02%)
Jan 13, 2003
3.402
3.473
3.195
3.280
559,400
-0.10(-2.82%)
Jan 10, 2003
3.255
3.473
3.230
3.375
666,200
+0.07(+2.04%)
Jan 09, 2003
3.138
3.312
3.130
3.308
726,600
+0.21(+6.78%)
Jan 08, 2003
3.130
3.147
3.038
3.098
342,800
-0.07(-2.21%)
Jan 07, 2003
3.163
3.235
3.083
3.167
528,200
+0.03(+0.96%)
Jan 06, 2003
2.975
3.188
2.975
3.138
815,000
+0.17(+5.56%)
Jan 03, 2003
3.000
3.087
2.960
2.972
548,600
-0.05(-1.58%)
Jan 02, 2003
2.688
3.022
2.675
3.020
655,400
+0.33(+12.48%)
Dec 31, 2002
2.695
2.875
2.680
2.685
1,162,600
-0.04(-1.37%)
Dec 30, 2002
2.775
2.775
2.632
2.722
593,400
-0.03(-1.01%)
Dec 27, 2002
2.752
2.815
2.703
2.750
493,600
-0.00(-0.18%)
Dec 26, 2002
2.652
2.777
2.632
2.755
716,200
+0.11(+4.26%)
Dec 24, 2002
2.697
2.725
2.643
2.643
195,200
-0.07(-2.76%)
Dec 23, 2002
2.658
2.720
2.618
2.717
782,000
+0.04(+1.59%)
Dec 20, 2002
2.658
2.708
2.590
2.675
794,200
+0.05(+2.10%)
Dec 19, 2002
2.875
2.763
2.565
2.620
1,258,200
-0.07(-2.69%)
Dec 18, 2002
2.875
2.900
2.663
2.692
803,800
-0.22(-7.39%)
Dec 17, 2002
2.942
2.980
2.880
2.908
362,200
-0.01(-0.51%)
Dec 16, 2002
2.808
2.975
2.805
2.922
539,200
+0.11(+3.89%)
Dec 13, 2002
2.925
2.925
2.783
2.813
459,400
-0.11(-3.75%)
Dec 12, 2002
3.067
3.125
2.908
2.922
665,200
-0.12(-4.02%)
Dec 11, 2002
2.933
3.105
2.848
3.045
1,149,000
+0.14(+4.91%)
Dec 10, 2002
2.755
2.942
2.715
2.902
804,600
+0.21(+7.70%)
Dec 09, 2002
2.947
2.958
2.670
2.695
1,086,800
-0.29(-9.57%)
Dec 06, 2002
2.763
3.095
2.745
2.980
1,044,600
+0.14(+5.03%)
Dec 05, 2002
2.938
3.020
2.820
2.837
782,200
-0.03(-0.96%)
Dec 04, 2002
3.188
3.197
2.763
2.865
2,349,400
-0.36(-11.23%)
Dec 03, 2002
3.572
3.575
3.220
3.228
1,514,800
-0.36(-10.10%)
Dec 02, 2002
3.560
3.788
3.525
3.590
1,584,400
+0.08(+2.43%)
Nov 29, 2002
3.450
3.587
3.430
3.505
557,000
+0.12(+3.55%)
Nov 27, 2002
3.270
3.455
3.260
3.385
1,542,000
+0.15(+4.64%)
Nov 26, 2002
3.447
3.475
3.217
3.235
1,428,800
-0.29(-8.10%)
Nov 25, 2002
3.572
3.658
3.422
3.520
665,000
+0.00(+0.00%)
Nov 22, 2002
3.473
3.610
3.353
3.520
1,427,400
+0.01(+0.28%)
Nov 21, 2002
3.292
3.583
3.290
3.510
1,734,200
+0.24(+7.50%)
Nov 20, 2002
3.053
3.288
2.958
3.265
1,013,600
+0.20(+6.44%)
Nov 19, 2002
3.190
3.215
3.018
3.067
890,600
-0.10(-3.08%)
Nov 18, 2002
3.312
3.362
3.140
3.165
1,327,600
-0.12(-3.58%)
Nov 15, 2002
3.235
3.297
3.027
3.283
1,270,800
+0.03(+1.00%)
Nov 14, 2002
3.230
3.365
3.125
3.250
1,552,200
+0.15(+4.67%)
Nov 13, 2002
2.872
3.200
2.869
3.105
2,211,000
+0.20(+6.79%)
Nov 12, 2002
2.780
3.018
2.692
2.908
1,839,600
+0.15(+5.34%)
Nov 11, 2002
2.775
2.828
2.720
2.760
954,200
-0.07(-2.30%)
Nov 08, 2002
2.772
2.875
2.700
2.825
794,600
+0.05(+1.80%)
Nov 07, 2002
2.720
2.840
2.700
2.775
1,056,600
-0.06(-2.12%)
Nov 06, 2002
2.585
2.865
2.575
2.835
1,554,200
+0.26(+10.20%)
Nov 05, 2002
2.645
2.650
2.482
2.572
2,408,200
-0.07(-2.56%)
Nov 04, 2002
2.433
2.692
2.413
2.640
1,884,800
+0.26(+10.92%)
Nov 01, 2002
2.295
2.383
2.265
2.380
732,800
+0.03(+1.38%)
Oct 31, 2002
2.368
2.455
2.308
2.348
721,600
-0.02(-0.95%)
Oct 30, 2002
2.425
2.538
2.408
2.370
2,003,400
-0.25(-9.71%)
Oct 29, 2002
2.530
2.652
2.388
2.625
1,023,600
+0.04(+1.74%)
Oct 28, 2002
2.658
2.680
2.473
2.580
486,200
-0.02(-0.67%)
Oct 25, 2002
2.438
2.600
2.413
2.598
651,686
+0.19(+8.00%)
Oct 24, 2002
2.340
2.620
2.339
2.405
1,464,154
+0.06(+2.78%)
Oct 23, 2002
2.275
2.355
2.095
2.340
1,538,000
+0.06(+2.86%)
Oct 22, 2002
2.163
2.612
2.095
2.275
2,096,600
+0.11(+5.19%)
Oct 21, 2002
2.025
2.220
2.000
2.163
531,800
+0.13(+6.54%)
Oct 18, 2002
2.013
2.058
1.923
2.030
677,800
+0.03(+1.50%)
Oct 17, 2002
2.050
2.087
1.960
2.000
1,005,800
+0.08(+4.03%)
Oct 16, 2002
2.027
2.070
1.875
1.923
338,816
-0.20(-9.21%)
Oct 15, 2002
1.958
2.160
1.958
2.118
928,400
+0.18(+9.01%)
Oct 14, 2002
1.863
1.960
1.825
1.942
396,800
+0.08(+4.16%)
Oct 11, 2002
1.875
2.025
1.863
1.865
688,960
+0.02(+1.22%)
Oct 10, 2002
1.728
1.860
1.718
1.843
809,000
+0.13(+7.75%)
Oct 09, 2002
1.605
1.837
1.600
1.710
1,139,600
+0.01(+0.88%)
Oct 08, 2002
1.955
1.972
1.677
1.695
704,600
-0.18(-9.84%)
Oct 07, 2002
2.000
2.000
1.843
1.880
427,800
-0.11(-5.53%)
Oct 04, 2002
2.087
2.100
1.962
1.990
852,922
+0.00(+0.00%)
Oct 03, 2002
2.075
2.112
1.975
1.990
699,000
-0.07(-3.52%)
Oct 02, 2002
2.013
2.200
1.945
2.062
839,200
+0.07(+3.77%)
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.