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
Timberland Bancorp
(NQ:
TSBK
)
25.98
+1.13 (+4.55%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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
4.219
4.267
4.219
4.267
20,077
+0.01(+0.21%)
Sep 29, 2004
4.258
4.258
4.258
4.258
0
+0.00(+0.00%)
Sep 28, 2004
4.218
4.258
4.218
4.258
5,225
-0.01(-0.34%)
Sep 27, 2004
4.272
4.272
4.272
4.272
0
+0.00(+0.00%)
Sep 24, 2004
4.181
4.352
4.181
4.272
26,953
+0.09(+2.17%)
Sep 23, 2004
4.163
4.181
4.163
4.181
20,077
-0.01(-0.17%)
Sep 22, 2004
4.187
4.189
4.185
4.189
1,650
+0.01(+0.17%)
Sep 21, 2004
4.181
4.181
4.181
4.181
13,751
+0.01(+0.22%)
Sep 20, 2004
4.198
4.198
4.172
4.172
825
-0.03(-0.74%)
Sep 17, 2004
4.163
4.203
4.163
4.203
3,025
+0.03(+0.65%)
Sep 16, 2004
4.176
4.183
4.176
4.176
3,575
-0.01(-0.13%)
Sep 15, 2004
4.172
4.181
4.172
4.181
24,752
+0.02(+0.44%)
Sep 14, 2004
4.163
4.163
4.163
4.163
550
-0.00(-0.04%)
Sep 13, 2004
4.178
4.181
4.165
4.165
16,777
-0.01(-0.30%)
Sep 10, 2004
4.161
4.181
4.161
4.178
2,475
+0.01(+0.31%)
Sep 09, 2004
4.161
4.165
4.161
4.165
6,325
-0.01(-0.26%)
Sep 08, 2004
4.179
4.181
4.165
4.176
14,851
-0.00(-0.04%)
Sep 07, 2004
4.178
4.178
4.165
4.178
9,257
+0.01(+0.17%)
Sep 03, 2004
4.160
4.170
4.158
4.170
37,679
+0.03(+0.61%)
Sep 02, 2004
4.149
4.149
4.145
4.145
17,052
-0.00(-0.09%)
Sep 01, 2004
4.149
4.149
4.149
4.149
275
+0.01(+0.31%)
Aug 31, 2004
4.147
4.161
4.127
4.136
18,427
-0.01(-0.26%)
Aug 30, 2004
4.139
4.176
4.138
4.147
3,575
+0.01(+0.22%)
Aug 27, 2004
4.161
4.170
4.138
4.138
5,500
+0.01(+0.22%)
Aug 26, 2004
4.163
4.163
4.112
4.129
11,826
-0.04(-0.87%)
Aug 25, 2004
4.158
4.181
4.127
4.165
36,579
+0.01(+0.18%)
Aug 24, 2004
4.134
4.160
4.103
4.158
20,902
+0.01(+0.35%)
Aug 23, 2004
4.178
4.178
4.143
4.143
1,375
+0.00(+0.04%)
Aug 20, 2004
4.141
4.141
4.141
4.141
0
+0.00(+0.00%)
Aug 19, 2004
4.174
4.174
4.141
4.141
3,025
-0.03(-0.74%)
Aug 18, 2004
4.170
4.172
4.160
4.172
3,850
+0.00(+0.09%)
Aug 17, 2004
4.163
4.169
4.163
4.169
17,602
-0.00(-0.04%)
Aug 16, 2004
4.163
4.170
4.163
4.170
6,325
+0.03(+0.79%)
Aug 13, 2004
4.138
4.138
4.138
4.138
0
+0.00(+0.00%)
Aug 12, 2004
4.129
4.138
4.127
4.138
4,125
-0.03(-0.78%)
Aug 11, 2004
4.169
4.170
4.154
4.170
7,150
+0.01(+0.17%)
Aug 10, 2004
4.163
4.165
4.163
4.163
4,125
+0.00(+0.00%)
Aug 09, 2004
4.109
4.172
4.109
4.163
12,101
+0.04(+1.06%)
Aug 06, 2004
4.174
4.174
4.118
4.120
7,150
-0.03(-0.61%)
Aug 05, 2004
4.163
4.163
4.127
4.145
21,727
+0.00(+0.00%)
Aug 04, 2004
4.181
4.181
4.112
4.145
28,053
+0.01(+0.22%)
Aug 03, 2004
4.123
4.136
4.110
4.136
23,102
+0.05(+1.11%)
Aug 02, 2004
4.072
4.090
4.072
4.090
1,925
+0.01(+0.22%)
Jul 30, 2004
4.105
4.105
4.045
4.081
57,206
-0.09(-2.09%)
Jul 29, 2004
4.136
4.169
4.136
4.169
11,276
+0.01(+0.17%)
Jul 28, 2004
4.116
4.172
4.116
4.161
29,978
+0.05(+1.28%)
Jul 27, 2004
4.072
4.114
4.070
4.109
12,651
+0.05(+1.16%)
Jul 26, 2004
4.036
4.072
4.021
4.061
23,927
+0.03(+0.86%)
Jul 23, 2004
4.027
4.027
4.027
4.027
0
+0.00(+0.00%)
Jul 22, 2004
4.029
4.029
4.027
4.027
1,650
-0.00(-0.05%)
Jul 21, 2004
4.029
4.029
4.029
4.029
550
-0.04(-1.07%)
Jul 20, 2004
4.054
4.081
4.036
4.072
14,301
+0.03(+0.63%)
Jul 19, 2004
4.050
4.050
4.045
4.047
1,650
-0.01(-0.13%)
Jul 16, 2004
4.052
4.052
4.052
4.052
275
+0.02(+0.59%)
Jul 15, 2004
4.029
4.029
4.029
4.029
0
+0.00(+0.00%)
Jul 14, 2004
4.045
4.045
4.021
4.029
61,607
+0.01(+0.27%)
Jul 13, 2004
4.010
4.018
4.010
4.018
825
+0.01(+0.23%)
Jul 12, 2004
4.010
4.010
4.009
4.009
1,375
-0.01(-0.27%)
Jul 09, 2004
4.020
4.020
4.020
4.020
275
-0.05(-1.21%)
Jul 08, 2004
4.090
4.090
4.016
4.069
9,076
-0.02(-0.49%)
Jul 07, 2004
4.069
4.089
4.069
4.089
825
+0.05(+1.35%)
Jul 06, 2004
4.034
4.034
4.034
4.034
0
+0.00(+0.00%)
Jul 02, 2004
4.036
4.063
4.034
4.034
1,375
-0.00(-0.05%)
Jul 01, 2004
4.061
4.061
4.020
4.036
4,400
-0.03(-0.67%)
Jun 30, 2004
4.061
4.063
4.029
4.063
4,950
+0.00(+0.04%)
Jun 29, 2004
4.020
4.070
4.020
4.061
10,726
+0.04(+1.09%)
Jun 28, 2004
4.085
4.087
4.018
4.018
4,950
-0.05(-1.34%)
Jun 25, 2004
4.081
4.081
4.072
4.072
1,650
+0.03(+0.63%)
Jun 24, 2004
4.083
4.087
4.047
4.047
2,200
+0.03(+0.68%)
Jun 23, 2004
4.054
4.054
4.020
4.020
825
-0.00(-0.09%)
Jun 22, 2004
4.087
4.087
4.000
4.023
6,050
-0.07(-1.64%)
Jun 21, 2004
4.090
4.121
4.090
4.090
1,650
-0.03(-0.71%)
Jun 18, 2004
4.116
4.136
4.109
4.120
11,276
+0.02(+0.49%)
Jun 17, 2004
4.101
4.101
4.100
4.100
1,375
-0.03(-0.84%)
Jun 16, 2004
4.134
4.134
4.134
4.134
550
+0.03(+0.84%)
Jun 15, 2004
4.103
4.103
4.100
4.100
1,100
+0.01(+0.18%)
Jun 14, 2004
4.092
4.094
4.092
4.092
825
-0.02(-0.49%)
Jun 10, 2004
4.139
4.139
4.090
4.112
4,400
-0.07(-1.61%)
Jun 09, 2004
4.107
4.179
4.107
4.179
4,400
+0.05(+1.14%)
Jun 08, 2004
4.130
4.132
4.100
4.132
2,200
+0.04(+1.07%)
Jun 07, 2004
4.076
4.089
4.074
4.089
3,300
+0.03(+0.85%)
Jun 04, 2004
4.081
4.081
4.054
4.054
5,775
+0.00(+0.04%)
Jun 03, 2004
4.061
4.061
4.052
4.052
14,576
-0.02(-0.45%)
Jun 02, 2004
4.070
4.070
4.070
4.070
550
-0.01(-0.27%)
Jun 01, 2004
4.054
4.100
4.054
4.081
144,392
-0.01(-0.18%)
May 28, 2004
4.054
4.089
4.036
4.089
29,703
+0.04(+1.08%)
May 27, 2004
4.125
4.125
4.045
4.045
2,750
-0.02(-0.45%)
May 26, 2004
4.107
4.172
4.063
4.063
11,826
-0.04(-1.06%)
May 25, 2004
4.045
4.107
4.045
4.107
15,951
-0.02(-0.44%)
May 24, 2004
4.116
4.125
4.056
4.125
23,652
+0.07(+1.84%)
May 21, 2004
4.050
4.050
4.050
4.050
1,650
-0.01(-0.36%)
May 20, 2004
4.070
4.096
4.029
4.065
17,877
-0.02(-0.58%)
May 19, 2004
3.965
4.089
3.965
4.089
2,750
+0.11(+2.69%)
May 18, 2004
4.032
4.032
3.945
3.981
4,950
+0.05(+1.39%)
May 17, 2004
4.116
4.116
3.827
3.927
25,027
-0.04(-0.92%)
May 14, 2004
3.964
4.000
3.960
3.963
7,425
-0.01(-0.14%)
May 13, 2004
3.889
3.981
3.889
3.969
30,528
+0.09(+2.44%)
May 12, 2004
3.930
3.930
3.845
3.874
25,303
-0.06(-1.42%)
May 11, 2004
3.930
3.974
3.818
3.930
19,252
+0.01(+0.23%)
May 10, 2004
3.994
3.998
3.838
3.921
15,401
-0.10(-2.53%)
May 07, 2004
4.000
4.029
4.000
4.023
4,675
-0.02(-0.41%)
May 06, 2004
3.994
4.040
3.992
4.040
6,050
+0.02(+0.54%)
May 05, 2004
4.172
4.172
4.018
4.018
6,325
-0.04(-0.94%)
May 04, 2004
4.056
4.056
4.056
4.056
0
+0.00(+0.00%)
May 03, 2004
4.056
4.056
4.056
4.056
0
+0.00(+0.00%)
Apr 30, 2004
4.056
4.056
4.056
4.056
0
+0.00(+0.00%)
Apr 29, 2004
4.083
4.085
4.001
4.056
8,526
-0.13(-3.00%)
Apr 28, 2004
4.090
4.181
4.000
4.181
60,782
-0.02(-0.56%)
Apr 27, 2004
4.107
4.227
4.094
4.205
10,451
+0.08(+1.85%)
Apr 26, 2004
4.080
4.129
4.076
4.129
5,500
+0.15(+3.65%)
Apr 23, 2004
3.983
4.080
3.981
3.983
8,801
-0.01(-0.23%)
Apr 22, 2004
3.981
4.000
3.981
3.992
4,675
+0.01(+0.23%)
Apr 21, 2004
3.998
3.998
3.981
3.983
3,300
-0.00(-0.05%)
Apr 20, 2004
3.945
3.985
3.945
3.985
1,100
+0.07(+1.67%)
Apr 19, 2004
3.996
3.996
3.920
3.920
1,375
-0.03(-0.78%)
Apr 16, 2004
3.945
3.960
3.925
3.950
9,351
-0.03(-0.69%)
Apr 15, 2004
3.830
4.018
3.830
3.978
15,951
+0.14(+3.55%)
Apr 14, 2004
4.141
4.141
3.841
3.841
18,977
-0.31(-7.49%)
Apr 13, 2004
4.199
4.199
4.149
4.152
13,201
-0.10(-2.31%)
Apr 12, 2004
4.210
4.250
4.210
4.250
2,750
+0.05(+1.21%)
Apr 08, 2004
4.205
4.249
4.199
4.199
7,425
+0.00(+0.00%)
Apr 07, 2004
4.254
4.272
4.199
4.199
4,125
-0.02(-0.39%)
Apr 06, 2004
4.234
4.234
4.210
4.216
5,775
+0.01(+0.30%)
Apr 05, 2004
4.199
4.216
4.199
4.203
4,950
+0.00(+0.09%)
Apr 02, 2004
4.185
4.205
4.181
4.199
3,025
+0.01(+0.30%)
Apr 01, 2004
4.229
4.229
4.187
4.187
4,125
-0.01(-0.22%)
Mar 31, 2004
4.183
4.232
4.183
4.196
3,850
-0.01(-0.35%)
Mar 30, 2004
4.192
4.210
4.183
4.210
15,126
+0.02(+0.52%)
Mar 29, 2004
4.183
4.209
4.183
4.189
825
+0.01(+0.13%)
Mar 26, 2004
4.187
4.190
4.181
4.183
8,526
+0.00(+0.00%)
Mar 25, 2004
4.181
4.185
4.178
4.183
2,200
+0.00(+0.04%)
Mar 24, 2004
4.183
4.183
4.156
4.181
53,081
+0.01(+0.22%)
Mar 23, 2004
4.160
4.174
4.160
4.172
5,225
+0.01(+0.35%)
Mar 22, 2004
4.181
4.181
4.154
4.158
17,327
-0.04(-0.95%)
Mar 19, 2004
4.198
4.198
4.198
4.198
0
+0.00(+0.00%)
Mar 18, 2004
4.163
4.198
4.145
4.198
5,225
+0.00(+0.00%)
Mar 17, 2004
4.163
4.209
4.163
4.198
24,477
-0.01(-0.26%)
Mar 16, 2004
4.236
4.236
4.209
4.209
6,050
-0.05(-1.28%)
Mar 15, 2004
4.187
4.263
4.185
4.263
2,475
+0.06(+1.52%)
Mar 12, 2004
4.152
4.236
4.152
4.199
12,651
+0.01(+0.30%)
Mar 11, 2004
4.167
4.189
4.145
4.187
22,552
+0.00(+0.00%)
Mar 10, 2004
4.190
4.190
4.145
4.187
13,751
+0.02(+0.52%)
Mar 09, 2004
4.143
4.170
4.143
4.165
8,801
+0.00(+0.04%)
Mar 08, 2004
4.147
4.176
4.145
4.163
12,926
-0.03(-0.61%)
Mar 05, 2004
4.172
4.190
4.163
4.189
11,551
+0.04(+0.92%)
Mar 04, 2004
4.167
4.196
4.147
4.150
430,701
-0.02(-0.52%)
Mar 03, 2004
4.178
4.178
4.158
4.172
9,626
+0.00(+0.04%)
Mar 02, 2004
4.174
4.178
4.158
4.170
6,600
-0.01(-0.22%)
Mar 01, 2004
4.136
4.190
4.136
4.179
77,284
+0.05(+1.10%)
Feb 27, 2004
4.083
4.169
4.083
4.134
19,527
-0.01(-0.31%)
Feb 26, 2004
4.134
4.147
4.134
4.147
4,400
+0.01(+0.22%)
Feb 25, 2004
4.127
4.181
4.072
4.138
10,451
+0.02(+0.53%)
Feb 24, 2004
4.130
4.170
4.085
4.116
8,526
-0.00(-0.04%)
Feb 23, 2004
4.181
4.207
4.096
4.118
450,778
-0.06(-1.52%)
Feb 20, 2004
4.179
4.199
4.179
4.181
55,006
+0.00(+0.04%)
Feb 19, 2004
4.183
4.190
4.172
4.179
4,675
-0.02(-0.48%)
Feb 18, 2004
4.181
4.218
4.181
4.199
15,401
+0.02(+0.39%)
Feb 17, 2004
4.236
4.236
4.183
4.183
232,402
-0.04(-0.86%)
Feb 13, 2004
4.219
4.219
4.219
4.219
1,100
-0.03(-0.60%)
Feb 12, 2004
4.242
4.245
4.241
4.245
825
-0.02(-0.39%)
Feb 11, 2004
4.227
4.272
4.227
4.261
1,925
-0.01(-0.26%)
Feb 10, 2004
4.274
4.274
4.272
4.272
550
-0.01(-0.17%)
Feb 09, 2004
4.299
4.318
4.239
4.279
49,230
-0.01(-0.25%)
Feb 06, 2004
4.318
4.318
4.290
4.290
14,851
-0.04(-1.01%)
Feb 05, 2004
4.254
4.334
4.239
4.334
12,651
+0.08(+1.79%)
Feb 04, 2004
4.183
4.258
4.181
4.258
73,708
+0.03(+0.61%)
Feb 03, 2004
4.234
4.234
4.232
4.232
1,650
+0.05(+1.17%)
Feb 02, 2004
4.176
4.185
4.176
4.183
3,300
-0.04(-0.99%)
Jan 30, 2004
4.181
4.227
4.181
4.225
21,177
+0.07(+1.80%)
Jan 29, 2004
4.090
4.150
4.050
4.150
28,878
-0.03(-0.74%)
Jan 28, 2004
4.181
4.247
4.120
4.181
16,501
-0.05(-1.07%)
Jan 27, 2004
4.218
4.230
4.105
4.227
15,951
+0.08(+1.88%)
Jan 26, 2004
4.172
4.199
4.143
4.149
7,700
+0.04(+0.97%)
Jan 23, 2004
4.107
4.152
4.100
4.109
4,400
-0.02(-0.40%)
Jan 22, 2004
4.190
4.192
4.125
4.125
4,950
-0.05(-1.22%)
Jan 21, 2004
4.176
4.199
4.116
4.176
20,627
+0.00(+0.00%)
Jan 20, 2004
4.112
4.176
4.112
4.176
14,851
+0.06(+1.55%)
Jan 16, 2004
4.127
4.130
4.094
4.112
12,651
+0.03(+0.75%)
Jan 15, 2004
4.103
4.116
4.082
4.082
17,736
-0.02(-0.48%)
Jan 14, 2004
4.023
4.109
4.023
4.101
19,117
+0.07(+1.76%)
Jan 13, 2004
4.036
4.043
4.018
4.030
30,616
+0.01(+0.27%)
Jan 12, 2004
4.039
4.039
4.018
4.020
7,700
+0.00(+0.05%)
Jan 09, 2004
4.036
4.038
4.018
4.018
4,414
-0.02(-0.45%)
Jan 08, 2004
4.070
4.070
4.032
4.036
62,597
+0.03(+0.86%)
Jan 07, 2004
4.021
4.045
4.001
4.001
9,901
-0.04(-1.04%)
Jan 06, 2004
4.072
4.072
4.003
4.043
40,704
-0.04(-0.93%)
Jan 05, 2004
4.163
4.163
4.081
4.081
3,025
-0.06(-1.54%)
Jan 02, 2004
4.154
4.179
4.145
4.145
9,351
+0.02(+0.48%)
Dec 31, 2003
4.012
4.127
4.012
4.125
31,628
+0.10(+2.58%)
Dec 30, 2003
4.045
4.067
4.012
4.021
39,640
-0.05(-1.16%)
Dec 29, 2003
4.269
4.305
4.047
4.069
50,740
-0.21(-4.97%)
Dec 26, 2003
4.281
4.281
4.281
4.281
7,700
-0.01(-0.13%)
Dec 24, 2003
4.294
4.299
4.287
4.287
21,727
-0.02(-0.51%)
Dec 23, 2003
4.309
4.309
4.309
4.309
5,775
+0.04(+0.89%)
Dec 22, 2003
4.249
4.270
4.249
4.270
825
+0.03(+0.60%)
Dec 19, 2003
4.336
4.336
4.221
4.245
7,975
-0.12(-2.71%)
Dec 18, 2003
4.365
4.365
4.363
4.363
2,472
+0.01(+0.21%)
Dec 17, 2003
4.365
4.369
4.345
4.354
20,173
-0.02(-0.48%)
Dec 16, 2003
4.374
4.375
4.360
4.375
15,555
+0.00(+0.02%)
Dec 15, 2003
4.365
4.374
4.365
4.374
1,925
+0.00(+0.08%)
Dec 12, 2003
4.312
4.370
4.312
4.370
687
+0.03(+0.63%)
Dec 11, 2003
4.336
4.409
4.336
4.343
6,050
+0.01(+0.17%)
Dec 10, 2003
4.367
4.367
4.336
4.336
4,139
-0.03(-0.71%)
Dec 09, 2003
4.421
4.421
4.367
4.367
6,050
-0.08(-1.72%)
Dec 08, 2003
4.445
4.445
4.443
4.443
825
+0.02(+0.45%)
Dec 05, 2003
4.436
4.436
4.436
4.423
0
-0.01(-0.29%)
Dec 04, 2003
4.496
4.496
4.436
4.436
3,256
-0.04(-0.85%)
Dec 03, 2003
4.429
4.499
4.429
4.474
4,400
+0.02(+0.45%)
Dec 02, 2003
4.414
4.472
4.414
4.454
3,608
+0.09(+2.13%)
Dec 01, 2003
4.361
4.361
4.361
4.361
1,375
-0.06(-1.32%)
Nov 28, 2003
4.419
4.419
4.419
4.419
275
-0.02(-0.41%)
Nov 26, 2003
4.389
4.437
4.388
4.437
6,603
+0.01(+0.16%)
Nov 25, 2003
4.381
4.430
4.381
4.430
2,986
+0.05(+1.12%)
Nov 24, 2003
4.351
4.381
4.351
4.381
4,950
+0.02(+0.54%)
Nov 21, 2003
4.267
4.358
4.289
4.358
5,497
+0.09(+2.13%)
Nov 20, 2003
4.309
4.309
4.267
4.267
4,950
-0.06(-1.35%)
Nov 19, 2003
4.319
4.336
4.310
4.325
11,595
-0.01(-0.25%)
Nov 18, 2003
4.399
4.399
4.336
4.336
9,076
-0.06(-1.41%)
Nov 17, 2003
4.381
4.398
4.376
4.398
8,113
-0.01(-0.33%)
Nov 14, 2003
4.418
4.418
4.409
4.412
1,925
-0.02(-0.49%)
Nov 13, 2003
4.432
4.434
4.418
4.434
5,500
+0.00(+0.04%)
Nov 12, 2003
4.432
4.432
4.432
4.432
275
-0.00(-0.08%)
Nov 11, 2003
4.442
4.442
4.436
4.436
3,300
-0.02(-0.41%)
Nov 10, 2003
4.465
4.465
4.427
4.454
7,769
-0.03(-0.73%)
Nov 07, 2003
4.474
4.487
4.472
4.487
825
+0.04(+0.98%)
Nov 06, 2003
4.443
4.443
4.443
4.443
0
+0.00(+0.00%)
Nov 05, 2003
4.429
4.474
4.429
4.443
4,950
+0.05(+1.16%)
Nov 04, 2003
4.414
4.418
4.392
4.392
6,394
-0.03(-0.58%)
Nov 03, 2003
4.409
4.418
4.392
4.418
3,575
+0.02(+0.50%)
Oct 31, 2003
4.392
4.396
4.390
4.396
6,050
-0.02(-0.41%)
Oct 30, 2003
4.414
4.414
4.414
4.414
0
+0.00(+0.00%)
Oct 29, 2003
4.414
4.414
4.414
4.414
0
+0.00(+0.00%)
Oct 28, 2003
4.414
4.414
4.414
4.414
275
+0.00(+0.00%)
Oct 27, 2003
4.429
4.429
4.414
4.414
2,200
-0.01(-0.12%)
Oct 24, 2003
4.409
4.419
4.409
4.419
2,475
+0.01(+0.24%)
Oct 23, 2003
4.418
4.421
4.407
4.409
17,327
-0.01(-0.21%)
Oct 22, 2003
4.418
4.418
4.418
4.418
1,925
+0.00(+0.00%)
Oct 21, 2003
4.421
4.421
4.418
4.418
5,225
+0.01(+0.25%)
Oct 20, 2003
4.419
4.419
4.398
4.407
7,150
-0.04(-0.90%)
Oct 17, 2003
4.490
4.490
4.445
4.447
3,025
-0.09(-1.96%)
Oct 16, 2003
4.536
4.536
4.536
4.536
0
+0.00(+0.00%)
Oct 15, 2003
4.483
4.536
4.483
4.536
10,176
+0.08(+1.83%)
Oct 14, 2003
4.454
4.499
4.445
4.454
31,078
+0.00(+0.00%)
Oct 13, 2003
4.372
4.454
4.363
4.454
8,526
+0.08(+1.87%)
Oct 10, 2003
4.359
4.381
4.359
4.372
11,551
+0.01(+0.21%)
Oct 09, 2003
4.363
4.363
4.363
4.363
3,025
+0.01(+0.21%)
Oct 08, 2003
4.354
4.363
4.354
4.354
2,750
-0.01(-0.21%)
Oct 07, 2003
4.363
4.363
4.363
4.363
275
-0.01(-0.29%)
Oct 06, 2003
4.374
4.385
4.374
4.376
1,925
+0.01(+0.25%)
Oct 03, 2003
4.350
4.383
4.350
4.365
1,650
+0.03(+0.67%)
Oct 02, 2003
4.343
4.343
4.336
4.336
1,993
-0.03(-0.59%)
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.