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
Citizens Inc
(NY:
CIA
)
2.800
+0.220 (+8.53%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 (%)
Apr 30, 2003
5.192
5.265
4.988
5.159
55,371
-0.07(-1.25%)
Apr 29, 2003
5.306
5.306
5.167
5.224
36,873
-0.01(-0.16%)
Apr 28, 2003
5.143
5.257
5.020
5.232
20,090
+0.10(+1.91%)
Apr 25, 2003
4.996
5.224
4.996
5.135
8,207
+0.07(+1.45%)
Apr 24, 2003
5.183
5.224
5.020
5.061
9,555
-0.16(-3.13%)
Apr 23, 2003
5.143
5.224
5.143
5.224
9,677
+0.04(+0.79%)
Apr 22, 2003
5.045
5.183
4.979
5.183
19,723
+0.10(+1.93%)
Apr 21, 2003
4.988
5.102
4.988
5.086
6,737
-0.02(-0.32%)
Apr 17, 2003
5.086
5.102
5.028
5.102
13,842
+0.05(+0.97%)
Apr 16, 2003
5.086
5.102
4.857
5.053
20,580
-0.03(-0.64%)
Apr 15, 2003
5.045
5.102
4.979
5.086
14,210
-0.02(-0.32%)
Apr 14, 2003
4.996
5.102
4.988
5.102
10,902
+0.07(+1.46%)
Apr 11, 2003
5.143
5.183
4.996
5.028
32,341
-0.20(-3.75%)
Apr 10, 2003
5.143
5.306
5.102
5.224
14,823
+0.03(+0.63%)
Apr 09, 2003
5.208
5.339
5.183
5.192
11,147
+0.07(+1.27%)
Apr 08, 2003
5.298
5.306
5.126
5.126
13,230
-0.14(-2.64%)
Apr 07, 2003
5.143
5.281
5.143
5.265
17,028
+0.20(+4.03%)
Apr 04, 2003
5.094
5.183
5.012
5.061
27,685
+0.00(+0.00%)
Apr 03, 2003
5.167
5.167
4.988
5.061
19,723
-0.01(-0.16%)
Apr 02, 2003
5.135
5.135
4.996
5.069
21,928
-0.07(-1.43%)
Apr 01, 2003
4.939
5.143
4.939
5.143
18,008
+0.20(+4.13%)
Mar 31, 2003
5.004
5.143
4.939
4.939
25,358
-0.05(-0.98%)
Mar 28, 2003
5.086
5.183
4.988
4.988
19,845
-0.14(-2.71%)
Mar 27, 2003
5.004
5.143
4.996
5.126
18,498
+0.06(+1.13%)
Mar 26, 2003
5.224
5.363
5.069
5.069
12,250
-0.07(-1.43%)
Mar 25, 2003
5.045
5.257
4.971
5.143
17,885
+0.16(+3.11%)
Mar 24, 2003
5.159
5.200
4.979
4.988
20,580
-0.42(-7.70%)
Mar 21, 2003
5.306
5.510
5.290
5.404
33,321
+0.11(+2.00%)
Mar 20, 2003
5.224
5.347
5.053
5.298
28,666
-0.01(-0.15%)
Mar 19, 2003
5.175
5.330
4.930
5.306
29,033
+0.21(+4.17%)
Mar 18, 2003
5.143
5.257
5.045
5.094
14,210
+0.03(+0.65%)
Mar 17, 2003
5.428
5.714
5.061
5.061
57,944
-0.42(-7.74%)
Mar 14, 2003
5.551
5.714
5.486
5.486
13,475
-0.02(-0.44%)
Mar 13, 2003
5.388
5.510
5.347
5.510
13,107
+0.16(+3.05%)
Mar 12, 2003
4.996
5.347
4.939
5.347
8,942
+0.33(+6.50%)
Mar 11, 2003
5.028
5.143
4.979
5.020
14,210
+0.07(+1.49%)
Mar 10, 2003
5.061
5.086
4.947
4.947
11,760
-0.16(-3.04%)
Mar 07, 2003
5.061
5.330
5.053
5.102
19,968
+0.00(+0.00%)
Mar 06, 2003
5.159
5.216
4.939
5.102
17,518
+0.02(+0.48%)
Mar 05, 2003
4.996
5.224
4.979
5.077
16,048
+0.08(+1.63%)
Mar 04, 2003
4.947
5.077
4.890
4.996
15,925
+0.06(+1.16%)
Mar 03, 2003
5.200
5.200
4.939
4.939
21,805
-0.24(-4.72%)
Feb 28, 2003
5.510
5.649
5.183
5.183
13,965
-0.32(-5.79%)
Feb 27, 2003
5.551
5.559
5.224
5.502
27,563
-0.01(-0.15%)
Feb 26, 2003
5.428
5.551
5.314
5.510
14,823
+0.05(+0.90%)
Feb 25, 2003
5.339
5.510
5.224
5.461
19,723
+0.17(+3.24%)
Feb 24, 2003
5.388
5.388
5.208
5.290
12,372
-0.10(-1.82%)
Feb 21, 2003
5.322
5.510
5.241
5.388
26,093
+0.15(+2.80%)
Feb 20, 2003
5.061
5.339
5.061
5.241
14,333
+0.18(+3.55%)
Feb 19, 2003
5.339
5.502
5.061
5.061
12,495
-0.40(-7.32%)
Feb 18, 2003
5.102
5.502
5.102
5.461
23,275
+0.44(+8.78%)
Feb 14, 2003
4.922
5.143
4.914
5.020
13,475
+0.07(+1.32%)
Feb 13, 2003
4.955
5.126
4.930
4.955
14,333
+0.06(+1.17%)
Feb 12, 2003
4.979
5.143
4.898
4.898
24,745
-0.08(-1.64%)
Feb 11, 2003
5.224
5.265
4.898
4.979
19,600
-0.27(-5.13%)
Feb 10, 2003
5.143
5.298
5.061
5.249
12,617
+0.07(+1.26%)
Feb 07, 2003
5.330
5.551
5.183
5.183
22,663
-0.16(-3.05%)
Feb 06, 2003
5.575
5.820
5.306
5.347
47,164
-0.32(-5.62%)
Feb 05, 2003
5.575
5.820
5.535
5.665
22,540
+0.14(+2.51%)
Feb 04, 2003
5.690
5.690
5.469
5.526
20,090
-0.19(-3.29%)
Feb 03, 2003
5.714
5.959
5.518
5.714
20,335
+0.08(+1.45%)
Jan 31, 2003
5.632
5.837
5.518
5.632
20,458
+0.08(+1.47%)
Jan 30, 2003
5.837
5.861
5.551
5.551
20,948
-0.24(-4.23%)
Jan 29, 2003
5.845
5.845
5.437
5.796
13,352
-0.08(-1.39%)
Jan 28, 2003
5.583
5.877
5.404
5.877
16,905
+0.29(+5.26%)
Jan 27, 2003
5.673
5.837
5.551
5.583
18,130
-0.21(-3.66%)
Jan 23, 2003
5.722
5.796
5.502
5.796
17,028
-0.01(-0.14%)
Jan 22, 2003
5.796
5.877
5.510
5.804
15,803
+0.09(+1.57%)
Jan 21, 2003
6.000
6.122
5.698
5.714
22,663
+0.07(+1.16%)
Jan 17, 2003
5.551
5.796
5.551
5.649
15,558
+0.13(+2.37%)
Jan 16, 2003
5.494
5.649
5.428
5.518
13,230
+0.03(+0.60%)
Jan 15, 2003
5.200
5.551
5.143
5.486
19,845
+0.26(+5.00%)
Jan 14, 2003
5.298
5.388
5.167
5.224
16,415
-0.07(-1.39%)
Jan 13, 2003
5.632
5.632
5.290
5.298
17,640
-0.05(-0.92%)
Jan 10, 2003
5.551
5.551
5.167
5.347
23,030
-0.28(-4.93%)
Jan 09, 2003
4.947
5.624
4.939
5.624
32,341
+0.62(+12.40%)
Jan 08, 2003
5.681
5.681
5.004
5.004
38,098
-0.70(-12.30%)
Jan 07, 2003
6.212
6.212
5.347
5.706
55,739
-0.51(-8.27%)
Jan 06, 2003
6.318
6.326
6.179
6.220
16,048
-0.08(-1.30%)
Jan 03, 2003
6.441
6.441
6.253
6.302
19,110
-0.14(-2.15%)
Jan 02, 2003
6.204
6.441
6.204
6.441
19,233
+0.32(+5.20%)
Dec 31, 2002
6.498
6.710
6.122
6.122
40,426
-0.38(-5.78%)
Dec 30, 2002
6.514
6.604
6.498
6.498
34,546
+0.07(+1.02%)
Dec 27, 2002
6.694
6.694
6.432
6.432
15,925
-0.28(-4.14%)
Dec 26, 2002
6.865
6.865
6.653
6.710
16,905
-0.07(-1.08%)
Dec 24, 2002
7.045
7.061
6.775
6.783
14,210
-0.20(-2.81%)
Dec 23, 2002
6.898
7.020
6.449
6.979
34,301
+0.03(+0.47%)
Dec 20, 2002
6.432
6.947
6.432
6.947
37,118
+0.43(+6.64%)
Dec 19, 2002
6.530
6.612
6.424
6.514
16,660
+0.07(+1.01%)
Dec 18, 2002
6.734
6.759
6.449
6.449
19,968
-0.25(-3.78%)
Dec 17, 2002
6.775
6.808
6.620
6.702
17,150
-0.16(-2.26%)
Dec 16, 2002
6.334
6.857
6.253
6.857
18,130
+0.49(+7.69%)
Dec 13, 2002
6.449
6.571
6.057
6.367
14,578
-0.10(-1.52%)
Dec 12, 2002
6.571
6.734
6.449
6.465
14,455
-0.02(-0.38%)
Dec 11, 2002
6.408
6.530
6.269
6.490
21,805
+0.04(+0.63%)
Dec 10, 2002
6.449
6.539
6.351
6.449
16,660
+0.08(+1.28%)
Dec 09, 2002
6.604
6.685
6.253
6.367
28,420
-0.32(-4.76%)
Dec 06, 2002
6.628
6.816
6.628
6.685
18,130
+0.10(+1.49%)
Dec 05, 2002
6.530
6.677
6.473
6.588
12,005
+0.03(+0.50%)
Dec 04, 2002
6.571
6.718
6.530
6.555
16,660
-0.02(-0.37%)
Dec 03, 2002
6.645
6.726
6.498
6.579
14,210
+0.02(+0.25%)
Dec 02, 2002
6.775
6.775
6.375
6.563
12,985
-0.21(-3.13%)
Nov 29, 2002
6.939
7.012
6.653
6.775
15,068
-0.24(-3.38%)
Nov 27, 2002
6.530
7.012
6.530
7.012
24,255
+0.56(+8.73%)
Nov 26, 2002
6.939
6.939
6.441
6.449
25,358
-0.51(-7.39%)
Nov 25, 2002
7.004
7.020
6.767
6.963
17,150
-0.05(-0.70%)
Nov 22, 2002
6.653
7.012
6.620
7.012
11,760
+0.32(+4.76%)
Nov 21, 2002
6.571
6.930
6.539
6.694
19,233
+0.12(+1.86%)
Nov 20, 2002
6.465
6.571
6.367
6.571
18,375
+0.02(+0.37%)
Nov 19, 2002
6.522
6.571
6.408
6.547
10,535
+0.02(+0.38%)
Nov 18, 2002
6.547
6.563
6.237
6.522
21,805
+0.06(+0.88%)
Nov 15, 2002
6.539
6.636
6.375
6.465
12,862
-0.15(-2.22%)
Nov 14, 2002
6.612
6.653
6.498
6.612
26,828
-0.05(-0.74%)
Nov 13, 2002
6.751
6.751
6.530
6.661
14,455
+0.02(+0.25%)
Nov 12, 2002
6.539
6.775
6.416
6.645
16,905
+0.19(+2.91%)
Nov 11, 2002
6.490
6.685
6.449
6.457
12,005
-0.07(-1.00%)
Nov 08, 2002
6.204
6.898
6.196
6.522
25,603
+0.40(+6.53%)
Nov 07, 2002
7.004
7.102
6.122
6.122
23,275
-0.96(-13.59%)
Nov 06, 2002
6.816
7.143
6.808
7.085
19,968
+0.35(+5.21%)
Nov 05, 2002
6.816
6.898
6.734
6.734
20,580
+0.00(+0.00%)
Nov 04, 2002
6.971
7.020
6.734
6.734
27,195
-0.16(-2.25%)
Nov 01, 2002
6.514
6.898
6.514
6.890
29,401
+0.46(+7.11%)
Oct 31, 2002
6.530
6.563
6.432
6.432
13,107
-0.18(-2.72%)
Oct 30, 2002
6.612
6.694
6.506
6.612
15,558
+0.08(+1.25%)
Oct 29, 2002
6.498
6.645
6.383
6.530
18,988
+0.11(+1.78%)
Oct 28, 2002
6.890
6.890
6.416
6.416
15,435
-0.47(-6.76%)
Oct 25, 2002
6.522
6.881
6.449
6.881
19,968
+0.23(+3.44%)
Oct 24, 2002
6.865
6.865
6.530
6.653
16,538
-0.21(-3.09%)
Oct 23, 2002
6.579
7.061
6.481
6.865
22,418
+0.21(+3.19%)
Oct 22, 2002
6.620
6.767
6.367
6.653
14,333
+0.11(+1.75%)
Oct 21, 2002
6.530
6.849
6.408
6.539
19,845
-0.02(-0.37%)
Oct 18, 2002
6.530
6.596
6.473
6.563
18,253
+0.03(+0.50%)
Oct 17, 2002
6.277
6.530
6.155
6.530
22,418
+0.33(+5.40%)
Oct 16, 2002
6.530
6.547
6.171
6.196
19,723
-0.39(-5.95%)
Oct 15, 2002
6.530
6.890
6.285
6.588
41,038
+0.06(+0.87%)
Oct 14, 2002
6.449
6.530
6.449
6.530
12,372
+0.01(+0.13%)
Oct 11, 2002
5.918
6.628
5.918
6.522
25,480
+0.64(+10.97%)
Oct 10, 2002
5.371
5.877
5.143
5.877
23,888
+0.42(+7.78%)
Oct 09, 2002
6.081
6.130
5.453
5.453
23,765
-0.55(-9.12%)
Oct 08, 2002
5.926
6.049
5.477
6.000
22,050
+0.07(+1.24%)
Oct 07, 2002
6.490
6.490
5.788
5.926
25,603
-0.60(-9.25%)
Oct 04, 2002
6.506
6.604
6.449
6.530
10,045
+0.00(+0.00%)
Oct 03, 2002
6.441
6.563
6.441
6.530
294,010
+0.09(+1.39%)
Oct 02, 2002
7.183
7.200
6.367
6.441
51,084
-1.10(-14.61%)
Oct 01, 2002
7.469
7.583
7.102
7.543
71,297
+0.21(+2.90%)
Sep 30, 2002
6.775
7.494
6.596
7.330
59,047
+0.51(+7.42%)
Sep 27, 2002
6.481
7.330
6.481
6.824
87,713
+0.42(+6.63%)
Sep 26, 2002
5.183
6.408
5.143
6.400
52,064
+1.27(+24.84%)
Sep 25, 2002
4.735
5.126
4.653
5.126
27,195
+0.47(+9.98%)
Sep 24, 2002
4.735
4.816
4.326
4.661
27,930
-0.09(-1.89%)
Sep 23, 2002
5.143
5.200
4.702
4.751
29,646
-0.32(-6.28%)
Sep 20, 2002
6.326
6.326
4.979
5.069
86,978
-1.26(-19.87%)
Sep 19, 2002
6.588
6.734
6.326
6.326
31,851
-0.34(-5.14%)
Sep 18, 2002
6.767
6.841
6.490
6.669
39,446
-0.18(-2.62%)
Sep 17, 2002
6.939
6.979
6.775
6.849
19,600
-0.17(-2.44%)
Sep 16, 2002
7.004
7.020
6.849
7.020
15,558
+0.07(+1.06%)
Sep 13, 2002
6.759
7.020
6.694
6.947
35,403
+0.11(+1.55%)
Sep 12, 2002
7.069
7.069
6.783
6.841
25,603
-0.22(-3.12%)
Sep 11, 2002
7.053
7.151
6.988
7.061
23,520
+0.09(+1.29%)
Sep 10, 2002
7.298
7.298
6.530
6.971
75,707
-0.33(-4.47%)
Sep 09, 2002
7.551
7.551
7.265
7.298
21,315
-0.29(-3.87%)
Sep 06, 2002
7.592
7.624
7.469
7.592
269,509
+0.00(+0.00%)
Sep 05, 2002
7.918
7.918
7.592
7.592
39,691
-0.33(-4.12%)
Sep 04, 2002
7.967
7.967
7.820
7.918
26,460
-0.05(-0.61%)
Sep 03, 2002
8.473
8.473
7.714
7.967
992,284
-0.51(-5.97%)
Aug 30, 2002
8.816
8.930
8.473
8.473
21,193
-0.38(-4.33%)
Aug 29, 2002
9.330
9.330
8.775
8.857
40,671
-0.47(-5.07%)
Aug 28, 2002
9.755
9.755
9.330
9.330
33,688
-0.47(-4.75%)
Aug 27, 2002
10.21
10.21
9.796
9.796
30,013
-0.42(-4.08%)
Aug 26, 2002
10.37
10.37
10.20
10.21
12,372
-0.20(-1.96%)
Aug 23, 2002
10.53
10.53
10.39
10.42
27,440
-0.09(-0.85%)
Aug 22, 2002
10.08
10.57
10.08
10.51
42,386
+0.52(+5.23%)
Aug 21, 2002
9.910
10.000
9.632
9.983
14,945
+0.16(+1.58%)
Aug 20, 2002
10.08
10.08
9.755
9.828
6,247
-0.17(-1.71%)
Aug 16, 2002
9.836
10.20
9.836
10.000
14,945
+0.12(+1.24%)
Aug 15, 2002
10.000
10.000
9.796
9.877
24,500
-0.12(-1.22%)
Aug 14, 2002
8.816
10.000
8.449
10.000
34,546
+1.27(+14.49%)
Aug 13, 2002
9.730
9.730
8.734
8.734
17,273
-1.12(-11.35%)
Aug 12, 2002
9.714
9.885
9.510
9.853
16,415
-0.15(-1.47%)
Aug 07, 2002
10.000
10.000
9.322
10.000
15,068
+0.08(+0.82%)
Aug 06, 2002
9.551
9.918
9.273
9.918
14,333
+0.45(+4.74%)
Aug 05, 2002
9.698
9.755
9.469
9.469
20,580
-0.31(-3.17%)
Aug 02, 2002
9.738
10.000
9.469
9.779
18,743
+0.12(+1.27%)
Aug 01, 2002
9.836
9.836
9.428
9.657
9,187
-0.26(-2.63%)
Jul 31, 2002
10.45
10.57
9.918
9.918
20,825
-0.61(-5.81%)
Jul 30, 2002
10.65
10.65
10.21
10.53
17,028
-0.24(-2.27%)
Jul 29, 2002
10.20
10.78
10.15
10.78
26,828
+0.57(+5.60%)
Jul 26, 2002
10.08
10.20
9.861
10.20
15,925
+0.00(+0.00%)
Jul 25, 2002
9.706
10.20
9.600
10.20
25,848
+0.42(+4.25%)
Jul 24, 2002
8.857
9.787
8.857
9.787
19,355
+0.89(+10.00%)
Jul 23, 2002
9.167
9.224
8.816
8.898
11,882
-0.23(-2.50%)
Jul 22, 2002
8.775
9.126
8.449
9.126
16,538
+0.39(+4.49%)
Jul 19, 2002
8.677
8.889
8.571
8.734
20,090
-0.39(-4.29%)
Jul 17, 2002
8.612
9.126
8.408
9.126
13,842
-0.51(-5.25%)
Jul 12, 2002
9.796
9.796
9.632
9.632
12,250
-0.12(-1.26%)
Jul 11, 2002
9.673
9.853
9.632
9.755
11,882
+0.00(+0.00%)
Jul 10, 2002
9.796
9.828
9.551
9.755
10,045
-0.04(-0.42%)
Jul 09, 2002
10.18
10.49
10.09
9.796
18,988
-0.34(-3.38%)
Jul 08, 2002
10.60
10.61
10.10
10.14
27,195
-0.45(-4.24%)
Jul 05, 2002
10.15
10.60
10.15
10.59
36,751
+0.48(+4.77%)
Jul 04, 2002
9.959
10.12
9.673
10.11
16,048
+0.00(+0.00%)
Jul 03, 2002
9.959
10.12
9.673
10.11
16,048
+0.02(+0.24%)
Jul 02, 2002
10.53
10.53
10.08
10.08
13,230
-0.53(-5.00%)
Jul 01, 2002
10.51
10.82
10.29
10.61
88,080
+0.02(+0.15%)
Jun 28, 2002
10.20
10.60
9.755
10.60
161,583
+0.39(+3.84%)
Jun 27, 2002
9.510
10.20
9.469
10.20
64,314
+0.67(+7.02%)
Jun 26, 2002
9.200
9.534
8.889
9.534
26,338
+0.25(+2.73%)
Jun 25, 2002
9.387
9.559
9.143
9.281
28,543
+0.38(+4.22%)
Jun 21, 2002
8.971
8.971
8.530
8.906
34,546
+0.10(+1.11%)
Jun 20, 2002
8.530
8.979
8.090
8.808
27,318
+0.16(+1.79%)
Jun 19, 2002
9.706
9.706
8.653
8.653
29,156
-1.09(-11.22%)
Jun 18, 2002
9.004
9.779
9.004
9.747
27,563
+0.62(+6.80%)
Jun 17, 2002
8.351
9.126
8.351
9.126
30,258
+0.68(+8.02%)
Jun 14, 2002
8.163
8.530
7.967
8.449
15,803
+0.69(+8.95%)
Jun 12, 2002
7.045
7.755
7.045
7.755
20,213
+0.61(+8.57%)
Jun 11, 2002
7.061
7.363
6.857
7.143
22,418
+0.18(+2.58%)
Jun 10, 2002
6.612
7.061
6.530
6.963
12,862
+0.43(+6.63%)
Jun 07, 2002
6.571
6.571
6.343
6.530
12,617
+0.00(+0.00%)
Jun 06, 2002
6.857
7.045
6.530
6.530
26,705
-0.42(-5.99%)
Jun 05, 2002
6.530
6.955
6.449
6.947
10,657
-0.40(-5.44%)
May 31, 2002
7.632
7.730
7.347
7.347
17,518
-0.49(-6.25%)
May 28, 2002
7.959
7.959
7.608
7.836
13,842
-0.12(-1.54%)
May 27, 2002
8.326
8.334
7.959
7.959
15,435
+0.00(+0.00%)
May 24, 2002
8.326
8.334
7.959
7.959
15,435
-0.38(-4.60%)
May 23, 2002
8.963
8.963
8.114
8.343
34,423
-0.60(-6.67%)
May 22, 2002
8.979
9.045
8.775
8.938
16,660
-0.12(-1.35%)
May 21, 2002
9.306
9.306
8.979
9.061
18,008
-0.52(-5.45%)
May 20, 2002
9.657
9.657
9.510
9.583
7,840
-0.03(-0.34%)
May 17, 2002
9.714
9.714
9.551
9.616
7,472
-0.06(-0.59%)
May 16, 2002
9.755
9.771
9.616
9.673
10,535
-0.04(-0.42%)
May 15, 2002
9.510
9.779
9.461
9.714
14,700
+0.23(+2.41%)
May 14, 2002
9.143
9.502
9.143
9.485
21,315
+0.26(+2.83%)
May 13, 2002
8.922
9.224
8.898
9.224
14,333
+0.20(+2.26%)
May 10, 2002
9.534
9.534
9.020
9.020
17,763
-0.72(-7.38%)
May 09, 2002
10.12
10.12
9.738
9.738
14,333
-0.37(-3.64%)
May 08, 2002
10.08
10.19
10.000
10.11
15,435
+0.02(+0.24%)
May 07, 2002
10.16
10.16
9.959
10.08
13,107
-0.16(-1.59%)
May 06, 2002
10.44
10.44
10.24
10.24
10,780
-0.20(-1.88%)
May 03, 2002
10.59
10.61
10.34
10.44
30,381
-0.24(-2.29%)
May 02, 2002
10.73
10.73
10.53
10.69
38,588
-0.13(-1.21%)
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.