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
Ebix Inc
(NQ:
EBIX
)
1.160
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 27, 2023
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 (%)
Jul 30, 2004
1.229
1.297
1.229
1.297
12,192
+0.07(+5.61%)
Jul 29, 2004
1.202
1.229
1.172
1.228
11,176
-0.02(-1.25%)
Jul 28, 2004
1.304
1.304
1.211
1.244
53,852
-0.07(-5.33%)
Jul 27, 2004
1.316
1.316
1.313
1.314
14,225
-0.02(-1.84%)
Jul 26, 2004
1.338
1.338
1.338
1.338
7,112
+0.00(+0.00%)
Jul 23, 2004
1.353
1.353
1.338
1.338
13,209
-0.01(-1.09%)
Jul 22, 2004
1.296
1.364
1.296
1.353
34,546
-0.01(-1.08%)
Jul 21, 2004
1.368
1.368
1.368
1.368
0
+0.00(+0.00%)
Jul 20, 2004
1.364
1.387
1.363
1.368
15,241
+0.00(+0.22%)
Jul 19, 2004
1.309
1.365
1.285
1.365
35,562
+0.01(+0.87%)
Jul 16, 2004
1.343
1.353
1.343
1.353
20,321
+0.00(+0.00%)
Jul 15, 2004
1.353
1.353
1.353
1.353
0
+0.00(+0.00%)
Jul 14, 2004
1.333
1.353
1.268
1.353
20,321
+0.02(+1.48%)
Jul 13, 2004
1.329
1.334
1.329
1.334
14,225
+0.00(+0.00%)
Jul 12, 2004
1.334
1.334
1.334
1.334
17,273
+0.00(+0.00%)
Jul 09, 2004
1.334
1.337
1.334
1.334
17,273
+0.00(+0.00%)
Jul 08, 2004
1.334
1.337
1.334
1.334
5,080
-0.00(-0.15%)
Jul 07, 2004
1.336
1.336
1.336
1.336
0
+0.00(+0.00%)
Jul 06, 2004
1.334
1.349
1.334
1.336
26,418
-0.00(-0.07%)
Jul 02, 2004
1.337
1.337
1.337
1.337
1,016
-0.01(-0.51%)
Jul 01, 2004
1.337
1.347
1.334
1.343
19,305
-0.03(-2.43%)
Jun 30, 2004
1.361
1.377
1.338
1.377
72,141
+0.01(+0.72%)
Jun 29, 2004
1.365
1.367
1.365
1.367
2,032
+0.02(+1.54%)
Jun 28, 2004
1.299
1.371
1.299
1.346
117,865
+0.06(+4.51%)
Jun 25, 2004
1.288
1.288
1.288
1.288
0
+0.00(+0.00%)
Jun 24, 2004
1.236
1.288
1.236
1.288
9,144
+0.00(+0.31%)
Jun 23, 2004
1.270
1.310
1.270
1.284
81,286
+0.00(+0.38%)
Jun 22, 2004
1.279
1.279
1.279
1.279
1,016
+0.01(+1.17%)
Jun 21, 2004
1.262
1.265
1.260
1.265
4,064
-0.01(-1.15%)
Jun 18, 2004
1.255
1.279
1.255
1.279
18,289
-0.02(-1.44%)
Jun 17, 2004
1.298
1.298
1.298
1.298
0
+0.00(+0.00%)
Jun 16, 2004
1.261
1.298
1.261
1.298
14,225
-0.01(-0.75%)
Jun 15, 2004
1.308
1.308
1.308
1.308
12,192
-0.01(-0.75%)
Jun 14, 2004
1.313
1.319
1.247
1.318
34,546
+0.01(+1.13%)
Jun 10, 2004
1.303
1.303
1.303
1.303
2,032
-0.02(-1.63%)
Jun 09, 2004
1.300
1.325
1.229
1.325
47,755
+0.00(+0.15%)
Jun 08, 2004
1.323
1.323
1.323
1.323
0
+0.00(+0.00%)
Jun 07, 2004
1.324
1.324
1.322
1.323
5,080
-0.00(-0.07%)
Jun 04, 2004
1.290
1.325
1.289
1.324
54,868
-0.00(-0.07%)
Jun 03, 2004
1.325
1.325
1.325
1.325
0
+0.00(+0.00%)
Jun 02, 2004
1.309
1.325
1.309
1.325
38,611
+0.00(+0.00%)
Jun 01, 2004
1.286
1.325
1.286
1.325
14,225
+0.00(+0.22%)
May 28, 2004
1.327
1.327
1.322
1.322
20,321
+0.01(+0.98%)
May 27, 2004
1.285
1.328
1.285
1.309
72,141
+0.03(+2.39%)
May 26, 2004
1.259
1.288
1.259
1.278
54,868
+0.01(+0.78%)
May 25, 2004
1.232
1.289
1.232
1.269
47,755
+0.02(+1.66%)
May 24, 2004
1.195
1.328
1.192
1.248
116,849
-0.01(-0.56%)
May 21, 2004
1.197
1.255
1.192
1.255
110,752
+0.06(+5.29%)
May 20, 2004
1.210
1.210
1.192
1.192
6,096
-0.00(-0.25%)
May 19, 2004
1.181
1.205
1.176
1.195
37,594
+0.01(+1.00%)
May 18, 2004
1.160
1.219
1.145
1.183
163,588
+0.05(+4.52%)
May 17, 2004
1.347
1.347
1.095
1.132
430,817
-0.29(-20.14%)
May 14, 2004
1.364
1.440
1.363
1.417
57,916
-0.00(-0.14%)
May 13, 2004
1.419
1.419
1.419
1.419
0
+0.00(+0.00%)
May 12, 2004
1.419
1.419
1.419
1.419
0
+0.00(+0.00%)
May 11, 2004
1.389
1.432
1.388
1.419
145,299
+0.12(+9.24%)
May 10, 2004
1.464
1.464
1.295
1.299
99,575
-0.19(-12.58%)
May 07, 2004
1.488
1.488
1.486
1.486
5,080
-0.04(-2.52%)
May 06, 2004
1.478
1.524
1.476
1.524
39,627
-0.00(-0.06%)
May 05, 2004
1.535
1.545
1.516
1.525
113,800
+0.00(+0.00%)
May 04, 2004
1.482
1.535
1.482
1.525
97,543
+0.02(+1.17%)
May 03, 2004
1.456
1.519
1.456
1.508
82,302
+0.01(+0.45%)
Apr 30, 2004
1.545
1.545
1.467
1.501
20,321
+0.04(+2.96%)
Apr 29, 2004
1.447
1.475
1.447
1.458
45,723
-0.02(-1.31%)
Apr 28, 2004
1.477
1.477
1.477
1.477
6,096
+0.05(+3.16%)
Apr 27, 2004
1.461
1.461
1.432
1.432
19,305
-0.04(-3.00%)
Apr 26, 2004
1.466
1.476
1.457
1.476
113,800
+0.00(+0.33%)
Apr 23, 2004
1.481
1.568
1.466
1.471
105,672
-0.01(-0.66%)
Apr 22, 2004
1.471
1.485
1.471
1.481
98,559
+0.00(+0.00%)
Apr 21, 2004
1.525
1.525
1.462
1.481
103,640
+0.00(+0.33%)
Apr 20, 2004
1.476
1.476
1.476
1.476
20,321
-0.09(-5.96%)
Apr 19, 2004
1.476
1.570
1.476
1.570
77,222
+0.01(+0.76%)
Apr 16, 2004
1.505
1.563
1.462
1.558
103,640
+0.08(+5.18%)
Apr 15, 2004
1.433
1.524
1.433
1.481
74,173
+0.04(+2.80%)
Apr 14, 2004
1.427
1.441
1.427
1.441
29,466
+0.00(+0.27%)
Apr 13, 2004
1.427
1.452
1.427
1.437
36,578
-0.01(-1.02%)
Apr 12, 2004
1.447
1.452
1.447
1.452
7,112
+0.02(+1.72%)
Apr 08, 2004
1.429
1.429
1.427
1.427
21,337
-0.02(-1.69%)
Apr 07, 2004
1.452
1.452
1.452
1.452
1,016
+0.02(+1.72%)
Apr 06, 2004
1.427
1.462
1.427
1.427
55,884
-0.03(-2.03%)
Apr 05, 2004
1.430
1.496
1.427
1.457
99,575
-0.09(-6.09%)
Apr 02, 2004
1.533
1.551
1.452
1.551
62,996
+0.05(+3.34%)
Apr 01, 2004
1.488
1.516
1.488
1.501
47,755
+0.02(+1.67%)
Mar 31, 2004
1.452
1.508
1.452
1.476
248,939
+0.00(+0.20%)
Mar 30, 2004
1.212
1.609
1.200
1.473
739,705
+0.27(+22.71%)
Mar 29, 2004
1.258
1.270
1.161
1.201
159,524
-0.08(-6.08%)
Mar 26, 2004
1.262
1.320
1.260
1.278
61,980
-0.04(-2.70%)
Mar 25, 2004
1.138
1.314
1.138
1.314
37,594
+0.11(+8.98%)
Mar 24, 2004
1.196
1.215
1.196
1.206
29,466
+0.04(+3.11%)
Mar 23, 2004
1.117
1.215
1.117
1.169
68,077
+0.04(+3.30%)
Mar 22, 2004
1.142
1.162
1.132
1.132
64,013
-0.01(-0.86%)
Mar 19, 2004
1.201
1.206
1.127
1.142
183,910
-0.05(-3.97%)
Mar 18, 2004
1.206
1.219
1.189
1.189
71,125
-0.02(-1.55%)
Mar 17, 2004
1.240
1.252
1.181
1.208
249,955
-0.04(-3.23%)
Mar 16, 2004
1.225
1.255
1.225
1.248
29,466
+0.02(+1.85%)
Mar 15, 2004
1.225
1.319
1.225
1.225
29,466
-0.05(-3.86%)
Mar 12, 2004
1.230
1.298
1.228
1.275
22,353
+0.06(+5.20%)
Mar 11, 2004
1.230
1.260
1.204
1.212
216,424
-0.06(-4.94%)
Mar 10, 2004
1.311
1.311
1.220
1.275
70,109
-0.04(-3.36%)
Mar 09, 2004
1.380
1.380
1.309
1.319
117,865
-0.08(-5.63%)
Mar 08, 2004
1.439
1.473
1.353
1.397
53,852
+0.05(+3.56%)
Mar 05, 2004
1.346
1.376
1.342
1.349
15,241
+0.01(+0.53%)
Mar 04, 2004
1.382
1.496
1.338
1.342
65,029
-0.04(-2.58%)
Mar 03, 2004
1.420
1.503
1.292
1.378
173,749
-0.11(-7.65%)
Mar 02, 2004
1.507
1.507
1.476
1.492
34,546
+0.01(+0.86%)
Mar 01, 2004
1.575
1.575
1.462
1.479
106,688
-0.06(-4.08%)
Feb 27, 2004
1.427
1.575
1.427
1.542
107,704
+0.06(+3.77%)
Feb 26, 2004
1.473
1.486
1.420
1.486
80,270
+0.01(+0.67%)
Feb 25, 2004
1.526
1.526
1.412
1.476
113,800
-0.00(-0.01%)
Feb 24, 2004
1.191
1.502
1.157
1.476
456,219
+0.20(+15.76%)
Feb 23, 2004
1.334
1.344
1.230
1.275
269,261
-0.12(-8.80%)
Feb 20, 2004
1.329
1.413
1.279
1.399
58,932
-0.00(-0.28%)
Feb 19, 2004
1.404
1.444
1.398
1.402
41,659
-0.03(-2.39%)
Feb 18, 2004
1.334
1.550
1.334
1.437
89,414
-0.02(-1.69%)
Feb 17, 2004
1.461
1.580
1.398
1.462
85,350
-0.10(-6.37%)
Feb 13, 2004
1.670
1.670
1.525
1.561
90,431
-0.04(-2.28%)
Feb 12, 2004
1.683
1.683
1.501
1.597
93,479
+0.02(+1.44%)
Feb 11, 2004
1.603
1.609
1.533
1.575
71,125
+0.01(+0.32%)
Feb 10, 2004
1.477
1.570
1.477
1.570
40,643
+0.08(+5.27%)
Feb 09, 2004
1.524
1.539
1.329
1.491
82,302
+0.11(+8.14%)
Feb 06, 2004
1.181
1.412
1.181
1.379
145,299
+0.15(+12.08%)
Feb 05, 2004
1.242
1.254
1.187
1.230
193,055
-0.01(-1.19%)
Feb 04, 2004
1.368
1.368
1.237
1.245
156,476
-0.11(-8.33%)
Feb 03, 2004
1.379
1.381
1.338
1.358
58,932
-0.02(-1.50%)
Feb 02, 2004
1.393
1.394
1.329
1.379
69,093
-0.04(-2.91%)
Jan 30, 2004
1.548
1.548
1.369
1.420
54,868
-0.02(-1.14%)
Jan 29, 2004
1.575
1.575
1.309
1.437
430,817
-0.14(-8.77%)
Jan 28, 2004
1.683
1.683
1.575
1.575
66,045
-0.04(-2.20%)
Jan 27, 2004
1.599
1.671
1.577
1.610
64,013
+0.01(+0.61%)
Jan 26, 2004
1.674
1.682
1.600
1.600
584,245
-0.01(-0.73%)
Jan 23, 2004
1.670
1.683
1.609
1.612
34,546
-0.06(-3.31%)
Jan 22, 2004
1.661
1.692
1.634
1.667
117,865
+0.02(+0.95%)
Jan 21, 2004
1.630
1.653
1.589
1.651
157,492
+0.06(+3.64%)
Jan 20, 2004
1.506
1.653
1.506
1.593
299,743
+0.09(+6.16%)
Jan 16, 2004
1.497
1.515
1.471
1.501
97,543
-0.01(-0.52%)
Jan 15, 2004
1.426
1.568
1.411
1.509
233,220
+0.08(+5.72%)
Jan 14, 2004
1.398
1.427
1.353
1.427
67,315
+0.05(+3.87%)
Jan 13, 2004
1.361
1.374
1.315
1.374
101,394
-0.03(-2.38%)
Jan 12, 2004
1.424
1.424
1.320
1.407
92,463
-0.01(-0.69%)
Jan 09, 2004
1.352
1.425
1.352
1.417
224,797
+0.01(+0.63%)
Jan 08, 2004
1.413
1.426
1.398
1.408
93,682
-0.02(-1.11%)
Jan 07, 2004
1.403
1.452
1.378
1.424
365,311
+0.04(+2.62%)
Jan 06, 2004
1.400
1.400
1.358
1.388
163,588
+0.01(+0.71%)
Jan 05, 2004
1.440
1.441
1.349
1.378
801,686
+0.10(+7.61%)
Jan 02, 2004
1.284
1.362
1.242
1.280
414,560
+0.07(+6.12%)
Dec 31, 2003
1.285
1.329
1.207
1.207
57,916
-0.07(-5.55%)
Dec 30, 2003
1.270
1.315
1.230
1.277
405,060
+0.02(+1.62%)
Dec 29, 2003
0.9546
1.301
0.9546
1.257
778,469
+0.31(+33.05%)
Dec 26, 2003
0.9212
0.9546
0.8887
0.9448
192,039
+0.02(+2.67%)
Dec 24, 2003
0.9192
0.9291
0.9192
0.9202
45,561
+0.01(+1.41%)
Dec 23, 2003
0.9005
0.9340
0.8858
0.9074
40,643
+0.01(+0.77%)
Dec 22, 2003
0.8415
0.9005
0.8356
0.9005
245,261
+0.05(+5.78%)
Dec 19, 2003
0.8513
0.8513
0.8513
0.8513
0
+0.00(+0.00%)
Dec 18, 2003
0.8365
0.8513
0.8306
0.8513
90,075
+0.01(+1.05%)
Dec 17, 2003
0.8385
0.8612
0.8385
0.8425
54,847
-0.01(-1.27%)
Dec 16, 2003
0.8415
0.8828
0.8415
0.8533
24,497
-0.01(-1.48%)
Dec 15, 2003
0.8858
0.8858
0.8631
0.8661
41,008
-0.02(-1.79%)
Dec 12, 2003
0.8789
0.8858
0.8661
0.8818
178,687
+0.00(+0.45%)
Dec 11, 2003
0.8769
0.8808
0.8365
0.8779
48,202
+0.00(+0.11%)
Dec 10, 2003
0.9743
0.9901
0.8415
0.8769
242,273
-0.13(-12.65%)
Dec 09, 2003
1.003
1.057
0.9350
1.004
96,984
-0.02(-1.83%)
Dec 08, 2003
0.9832
1.023
0.9832
1.023
40,175
+0.04(+3.69%)
Dec 05, 2003
1.051
1.022
0.9359
0.9861
55,884
-0.06(-6.18%)
Dec 04, 2003
1.032
1.058
0.9960
1.051
82,251
+0.02(+2.30%)
Dec 03, 2003
0.9891
1.033
0.9743
1.027
212,137
+0.05(+5.45%)
Dec 02, 2003
0.9871
0.9871
0.9320
0.9743
92,412
+0.02(+2.59%)
Dec 01, 2003
0.9596
0.9861
0.8966
0.9497
358,869
+0.05(+6.04%)
Nov 28, 2003
0.9891
0.9989
0.8956
0.8956
203,388
-0.09(-9.00%)
Nov 26, 2003
1.033
1.033
0.9645
0.9842
278,304
+0.00(+0.00%)
Nov 25, 2003
0.9694
1.018
0.9694
0.9842
254,944
+0.01(+1.52%)
Nov 24, 2003
1.040
1.067
0.9645
0.9694
262,351
-0.10(-9.30%)
Nov 21, 2003
1.048
1.069
1.028
1.069
34,038
+0.04(+3.81%)
Nov 20, 2003
1.004
1.102
1.001
1.030
180,933
+0.02(+1.56%)
Nov 19, 2003
1.083
1.162
1.004
1.014
619,645
-0.05(-4.81%)
Nov 18, 2003
1.032
1.156
1.020
1.065
1,135,357
+0.04(+3.55%)
Nov 17, 2003
1.056
1.063
0.9843
1.028
880,859
+0.03(+2.84%)
Nov 14, 2003
0.8395
1.058
0.8395
0.9999
1,669,947
+0.17(+20.24%)
Nov 13, 2003
0.7864
0.9763
0.7677
0.8316
382,045
+0.05(+5.89%)
Nov 12, 2003
0.8808
0.8808
0.7381
0.7854
1,277,577
-0.08(-9.21%)
Nov 11, 2003
0.6545
0.9300
0.6407
0.8651
3,793,014
+0.35(+67.43%)
Nov 07, 2003
0.5659
0.5659
0.5167
0.5167
129,956
+0.00(+0.38%)
Nov 06, 2003
0.5167
0.5167
0.5147
0.5147
74,173
-0.00(-0.38%)
Nov 05, 2003
0.5177
0.5216
0.5167
0.5167
22,099
-0.00(-0.94%)
Nov 04, 2003
0.5334
0.5334
0.5078
0.5216
37,594
-0.02(-3.62%)
Nov 03, 2003
0.5413
0.5413
0.5412
0.5412
9,144
-0.01(-0.92%)
Oct 31, 2003
0.5462
0.5462
0.5462
0.5462
7,112
+0.00(+0.20%)
Oct 30, 2003
0.5451
0.5451
0.5451
0.5451
0
+0.00(+0.00%)
Oct 29, 2003
0.5413
0.5452
0.5413
0.5451
29,466
+0.00(+0.53%)
Oct 28, 2003
0.5462
0.5462
0.5423
0.5423
16,257
-0.00(-0.72%)
Oct 27, 2003
0.5462
0.5492
0.5462
0.5462
21,337
+0.00(+0.00%)
Oct 24, 2003
0.5423
0.5492
0.5423
0.5462
110,752
-0.00(-0.36%)
Oct 23, 2003
0.5492
0.5502
0.5462
0.5482
204,231
-0.00(-0.34%)
Oct 22, 2003
0.5501
0.5501
0.5501
0.5501
1,016
+0.01(+1.43%)
Oct 21, 2003
0.5424
0.5424
0.5423
0.5423
2,032
+0.00(+0.00%)
Oct 20, 2003
0.5413
0.5423
0.5413
0.5423
4,064
-0.00(-0.72%)
Oct 17, 2003
0.5462
0.5462
0.5462
0.5462
0
+0.00(+0.73%)
Oct 16, 2003
0.5423
0.5423
0.5423
0.5423
1,016
+0.00(+0.00%)
Oct 15, 2003
0.5570
0.5570
0.5423
0.5423
32,514
-0.01(-1.43%)
Oct 14, 2003
0.5502
0.5511
0.5423
0.5502
127,802
+0.01(+1.08%)
Oct 13, 2003
0.5708
0.5708
0.5442
0.5442
15,241
-0.00(-0.36%)
Oct 10, 2003
0.5482
0.5610
0.5442
0.5462
167,653
+0.00(+0.00%)
Oct 09, 2003
0.5462
0.5462
0.5462
0.5462
1,016
+0.00(+0.00%)
Oct 08, 2003
0.5462
0.5462
0.5452
0.5462
18,289
+0.00(+0.00%)
Oct 07, 2003
0.5610
0.5708
0.5433
0.5462
138,186
+0.00(+0.54%)
Oct 06, 2003
0.5413
0.5698
0.5413
0.5433
26,418
-0.00(-0.54%)
Oct 03, 2003
0.5463
0.5463
0.5462
0.5462
3,048
+0.00(+0.00%)
Oct 02, 2003
0.5482
0.5483
0.5413
0.5462
87,382
+0.02(+3.74%)
Oct 01, 2003
0.5265
0.5265
0.5265
0.5265
1,016
-0.02(-3.62%)
Sep 30, 2003
0.5383
0.5660
0.5274
0.5463
24,639
+0.01(+2.80%)
Sep 29, 2003
0.5610
0.5610
0.5315
0.5315
14,225
-0.01(-2.17%)
Sep 26, 2003
0.5580
0.5580
0.5433
0.5433
15,241
-0.01(-1.60%)
Sep 25, 2003
0.5639
0.5777
0.5521
0.5521
103,894
+0.01(+1.08%)
Sep 24, 2003
0.5511
0.5511
0.5462
0.5462
97,543
+0.00(+0.00%)
Sep 23, 2003
0.5708
0.5708
0.5462
0.5462
185,048
-0.02(-3.48%)
Sep 22, 2003
0.5503
0.5659
0.5384
0.5659
74,173
+0.01(+1.23%)
Sep 19, 2003
0.5265
0.5659
0.5216
0.5590
328,193
+0.03(+6.17%)
Sep 18, 2003
0.5364
0.5413
0.5255
0.5265
65,029
-0.01(-1.65%)
Sep 17, 2003
0.5315
0.5354
0.5236
0.5354
16,257
+0.01(+1.68%)
Sep 16, 2003
0.5315
0.5354
0.5226
0.5265
35,562
+0.00(+0.00%)
Sep 15, 2003
0.5364
0.5364
0.5265
0.5265
12,192
-0.02(-3.43%)
Sep 12, 2003
0.5472
0.5482
0.5393
0.5452
62,996
-0.00(-0.36%)
Sep 11, 2003
0.5521
0.5748
0.5472
0.5472
32,514
+0.00(+0.00%)
Sep 10, 2003
0.5472
0.5491
0.5472
0.5472
31,498
-0.00(-0.36%)
Sep 09, 2003
0.5492
0.5511
0.5462
0.5492
415,576
+0.01(+1.64%)
Sep 08, 2003
0.5403
0.5679
0.5403
0.5403
52,836
-0.00(-0.54%)
Sep 05, 2003
0.5472
0.5472
0.5403
0.5433
173,749
-0.00(-0.52%)
Sep 04, 2003
0.5580
0.5580
0.5334
0.5461
177,813
-0.00(-0.02%)
Sep 03, 2003
0.5718
0.5728
0.5423
0.5462
200,167
-0.04(-7.50%)
Sep 02, 2003
0.5905
0.5905
0.5905
0.5905
0
+0.00(+0.00%)
Aug 29, 2003
0.5915
0.5915
0.5757
0.5905
27,434
-0.01(-2.44%)
Aug 28, 2003
0.5610
0.6053
0.5600
0.6053
85,350
+0.03(+4.95%)
Aug 27, 2003
0.5895
0.5895
0.5610
0.5767
42,675
-0.01(-2.50%)
Aug 26, 2003
0.5925
0.6023
0.5915
0.5915
57,916
-0.00(-0.17%)
Aug 25, 2003
0.6220
0.6220
0.5925
0.5925
12,192
-0.01(-2.11%)
Aug 22, 2003
0.5973
0.6376
0.5964
0.6053
34,546
+0.01(+2.33%)
Aug 21, 2003
0.6339
0.6339
0.5669
0.5915
49,787
-0.03(-4.60%)
Aug 20, 2003
0.6101
0.6319
0.6101
0.6200
20,321
+0.01(+2.27%)
Aug 19, 2003
0.6446
0.6446
0.6063
0.6063
14,225
-0.04(-5.95%)
Aug 18, 2003
0.6446
0.6446
0.6445
0.6446
39,627
+0.01(+1.22%)
Aug 15, 2003
0.6397
0.6397
0.6348
0.6369
19,305
-0.01(-1.05%)
Aug 14, 2003
0.6545
0.6545
0.6437
0.6437
6,096
-0.02(-2.39%)
Aug 13, 2003
0.6594
0.6594
0.6594
0.6594
0
+0.00(+0.00%)
Aug 12, 2003
0.6594
0.6594
0.6594
0.6594
0
+0.00(+0.00%)
Aug 11, 2003
0.6594
0.6594
0.6594
0.6594
0
+0.00(+0.00%)
Aug 08, 2003
0.6594
0.6594
0.6594
0.6594
0
+0.00(+0.00%)
Aug 07, 2003
0.6643
0.6643
0.6594
0.6594
8,128
-0.01(-1.47%)
Aug 06, 2003
0.6692
0.6879
0.6683
0.6692
21,337
-0.02(-2.86%)
Aug 05, 2003
0.6879
0.6889
0.6879
0.6889
10,160
-0.02(-2.78%)
Aug 04, 2003
0.6683
0.7086
0.6683
0.7086
10,160
+0.02(+2.56%)
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.