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
American States Water Company
(NY:
AWR
)
78.29
-0.08 (-0.10%)
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 (%)
Oct 31, 2003
9.017
9.017
8.837
8.837
68,205
-0.34(-3.73%)
Oct 30, 2003
9.042
9.179
9.024
9.179
36,320
+0.05(+0.59%)
Oct 29, 2003
9.017
9.161
9.017
9.125
59,055
+0.07(+0.80%)
Oct 28, 2003
8.757
9.053
8.757
9.053
79,573
+0.30(+3.42%)
Oct 27, 2003
8.746
8.768
8.656
8.754
50,460
+0.01(+0.08%)
Oct 24, 2003
8.728
8.797
8.638
8.746
66,541
+0.02(+0.21%)
Oct 23, 2003
8.620
8.746
8.580
8.728
60,164
+0.07(+0.83%)
Oct 22, 2003
8.837
8.837
8.656
8.656
76,523
-0.21(-2.36%)
Oct 21, 2003
8.808
8.941
8.808
8.865
36,043
+0.06(+0.70%)
Oct 20, 2003
8.909
8.909
8.819
8.804
41,311
-0.14(-1.53%)
Oct 17, 2003
9.161
9.215
8.909
8.941
91,217
-0.15(-1.67%)
Oct 16, 2003
9.035
9.215
9.035
9.093
50,460
+0.04(+0.44%)
Oct 15, 2003
9.251
9.251
9.053
9.053
36,875
-0.16(-1.76%)
Oct 14, 2003
9.042
9.287
9.039
9.215
65,155
+0.17(+1.91%)
Oct 13, 2003
8.855
9.017
8.855
9.042
53,788
+0.15(+1.70%)
Oct 10, 2003
8.959
8.959
8.782
8.891
58,778
-0.09(-1.00%)
Oct 09, 2003
9.053
9.197
8.952
8.981
69,869
+0.04(+0.40%)
Oct 08, 2003
9.035
9.042
8.945
8.945
44,361
-0.07(-0.80%)
Oct 07, 2003
8.826
9.028
8.826
9.017
93,713
+0.22(+2.50%)
Oct 06, 2003
8.873
8.956
8.750
8.797
79,018
-0.11(-1.26%)
Oct 03, 2003
8.710
8.948
8.710
8.909
65,432
+0.22(+2.49%)
Oct 02, 2003
8.858
8.858
8.591
8.692
91,772
-0.27(-2.98%)
Oct 01, 2003
8.606
8.959
8.606
8.959
88,445
+0.46(+5.39%)
Sep 30, 2003
8.440
8.548
8.306
8.501
64,601
+0.03(+0.30%)
Sep 29, 2003
8.440
8.447
8.299
8.476
116,448
+0.05(+0.56%)
Sep 26, 2003
8.479
8.494
8.393
8.429
259,790
-0.06(-0.68%)
Sep 25, 2003
8.573
8.620
8.487
8.487
82,622
-0.08(-0.93%)
Sep 24, 2003
8.782
8.819
8.620
8.566
62,383
-0.23(-2.66%)
Sep 23, 2003
8.620
8.800
8.620
8.800
68,205
+0.13(+1.46%)
Sep 22, 2003
8.678
8.718
8.620
8.674
87,613
-0.03(-0.33%)
Sep 19, 2003
8.728
8.764
8.656
8.703
66,541
-0.07(-0.82%)
Sep 18, 2003
8.819
8.880
8.692
8.775
135,856
-0.09(-1.06%)
Sep 17, 2003
9.017
9.017
8.757
8.869
79,850
-0.20(-2.23%)
Sep 16, 2003
8.981
9.071
8.981
9.071
56,560
+0.09(+1.00%)
Sep 15, 2003
8.945
9.053
8.840
8.981
69,314
+0.09(+1.01%)
Sep 12, 2003
8.873
8.941
8.746
8.891
82,900
-0.01(-0.16%)
Sep 11, 2003
8.782
8.941
8.768
8.905
53,788
+0.09(+0.98%)
Sep 10, 2003
8.847
8.956
8.786
8.819
63,769
-0.03(-0.33%)
Sep 09, 2003
8.800
8.963
8.775
8.847
76,245
+0.05(+0.53%)
Sep 08, 2003
9.053
9.107
8.800
8.800
74,859
-0.27(-2.98%)
Sep 05, 2003
9.378
9.378
9.017
9.071
70,146
-0.31(-3.27%)
Sep 04, 2003
9.125
9.446
9.125
9.378
60,719
+0.20(+2.16%)
Sep 03, 2003
9.017
9.284
8.981
9.179
65,432
+0.20(+2.21%)
Sep 02, 2003
9.071
9.071
8.837
8.981
96,208
-0.04(-0.48%)
Aug 29, 2003
9.161
9.161
9.024
9.024
54,065
-0.06(-0.71%)
Aug 28, 2003
9.143
9.197
9.024
9.089
93,435
-0.02(-0.20%)
Aug 27, 2003
9.125
9.277
9.075
9.107
82,622
-0.05(-0.59%)
Aug 26, 2003
9.039
9.197
8.945
9.161
48,520
+0.13(+1.40%)
Aug 25, 2003
9.197
9.201
9.035
9.035
113,953
-0.14(-1.53%)
Aug 22, 2003
9.486
9.486
9.176
9.176
65,987
-0.35(-3.64%)
Aug 21, 2003
9.331
9.558
9.298
9.522
69,314
+0.19(+2.05%)
Aug 20, 2003
9.305
9.378
9.240
9.331
37,707
-0.01(-0.08%)
Aug 19, 2003
9.251
9.378
9.201
9.338
70,146
+0.14(+1.53%)
Aug 18, 2003
9.179
9.262
9.179
9.197
51,292
+0.02(+0.20%)
Aug 15, 2003
9.089
9.287
9.089
9.179
64,323
+0.13(+1.39%)
Aug 14, 2003
9.017
9.143
9.017
9.053
44,084
+0.04(+0.44%)
Aug 13, 2003
8.945
9.049
8.894
9.013
63,492
+0.01(+0.16%)
Aug 12, 2003
8.620
8.999
8.609
8.999
103,417
+0.41(+4.83%)
Aug 11, 2003
8.584
8.653
8.476
8.584
116,171
-0.13(-1.45%)
Aug 08, 2003
8.710
8.750
8.656
8.710
79,573
-0.04(-0.45%)
Aug 07, 2003
8.945
8.945
8.674
8.750
123,102
-0.14(-1.58%)
Aug 06, 2003
8.782
9.006
8.764
8.891
112,844
-0.05(-0.60%)
Aug 05, 2003
9.107
9.107
8.909
8.945
171,622
-0.14(-1.55%)
Aug 04, 2003
9.432
9.432
9.085
9.085
154,155
-0.32(-3.41%)
Aug 01, 2003
9.738
9.749
9.406
9.406
60,442
-0.22(-2.29%)
Jul 31, 2003
9.702
9.731
9.598
9.626
40,202
-0.02(-0.22%)
Jul 30, 2003
9.684
9.742
9.504
9.648
87,059
-0.01(-0.11%)
Jul 29, 2003
9.529
9.677
9.529
9.659
36,598
+0.13(+1.36%)
Jul 28, 2003
9.648
9.695
9.515
9.529
49,629
-0.05(-0.49%)
Jul 25, 2003
9.486
9.594
9.414
9.576
47,965
+0.10(+1.10%)
Jul 24, 2003
9.468
9.533
9.450
9.471
134,747
-0.01(-0.15%)
Jul 23, 2003
9.594
9.594
9.367
9.486
91,495
-0.11(-1.13%)
Jul 22, 2003
9.630
9.648
9.305
9.594
86,227
+0.00(+0.00%)
Jul 21, 2003
9.774
9.781
9.540
9.594
64,323
-0.07(-0.71%)
Jul 18, 2003
9.702
9.738
9.601
9.662
52,401
+0.03(+0.34%)
Jul 17, 2003
9.846
9.846
9.576
9.630
70,978
-0.13(-1.37%)
Jul 16, 2003
9.882
9.911
9.576
9.763
101,476
-0.06(-0.66%)
Jul 15, 2003
10.17
10.17
9.828
9.828
71,532
-0.30(-2.96%)
Jul 14, 2003
10.01
10.13
10.01
10.13
100,367
+0.25(+2.48%)
Jul 11, 2003
9.919
10.06
9.828
9.882
98,981
+0.05(+0.51%)
Jul 10, 2003
10.06
10.10
9.828
9.832
61,274
-0.19(-1.94%)
Jul 09, 2003
10.06
10.09
9.919
10.03
113,953
-0.09(-0.93%)
Jul 08, 2003
10.10
10.12
9.976
10.12
85,395
+0.11(+1.12%)
Jul 07, 2003
10.06
10.19
9.929
10.01
105,635
+0.06(+0.65%)
Jul 03, 2003
10.12
10.13
9.944
9.944
32,716
-0.05(-0.47%)
Jul 02, 2003
9.810
10.07
9.738
9.991
146,114
+0.32(+3.36%)
Jul 01, 2003
9.991
10.07
9.666
9.666
75,968
-0.18(-1.83%)
Jun 30, 2003
10.06
10.08
9.731
9.846
122,548
-0.18(-1.76%)
Jun 27, 2003
9.937
10.10
9.919
10.02
62,105
+0.16(+1.61%)
Jun 26, 2003
9.846
10.06
9.810
9.864
45,193
+0.07(+0.74%)
Jun 25, 2003
9.810
9.991
9.742
9.792
75,968
+0.05(+0.56%)
Jun 24, 2003
9.738
9.810
9.670
9.738
90,108
+0.05(+0.56%)
Jun 23, 2003
9.991
9.991
9.684
9.684
59,610
-0.32(-3.24%)
Jun 20, 2003
10.10
10.13
9.937
10.01
53,233
+0.02(+0.18%)
Jun 19, 2003
10.19
10.26
9.962
9.991
52,401
-0.13(-1.25%)
Jun 18, 2003
10.37
10.44
10.02
10.12
93,158
-0.24(-2.30%)
Jun 17, 2003
10.28
10.39
10.23
10.36
53,510
+0.17(+1.63%)
Jun 16, 2003
9.810
10.23
9.810
10.19
70,978
+0.45(+4.63%)
Jun 13, 2003
10.03
10.04
9.738
9.738
53,233
-0.22(-2.17%)
Jun 12, 2003
9.919
10.10
9.919
9.955
58,224
+0.09(+0.91%)
Jun 11, 2003
9.864
9.911
9.749
9.864
78,741
+0.07(+0.74%)
Jun 10, 2003
9.504
9.792
9.504
9.792
41,034
+0.39(+4.14%)
Jun 09, 2003
9.702
9.702
9.378
9.403
67,373
-0.24(-2.51%)
Jun 06, 2003
9.882
9.955
9.630
9.644
80,404
-0.13(-1.33%)
Jun 05, 2003
9.522
9.792
9.497
9.774
80,682
+0.31(+3.24%)
Jun 04, 2003
9.341
9.468
9.305
9.468
61,551
+0.07(+0.77%)
Jun 03, 2003
9.432
9.460
9.287
9.396
75,414
-0.04(-0.38%)
Jun 02, 2003
9.269
9.435
9.269
9.432
65,987
+0.23(+2.55%)
May 30, 2003
9.287
9.305
9.179
9.197
77,909
-0.08(-0.82%)
May 29, 2003
9.233
9.287
9.233
9.273
65,432
+0.00(+0.04%)
May 28, 2003
9.269
9.287
9.244
9.269
67,096
+0.02(+0.19%)
May 27, 2003
9.183
9.287
9.107
9.251
79,850
+0.09(+0.98%)
May 23, 2003
9.125
9.230
9.093
9.161
48,797
+0.08(+0.87%)
May 22, 2003
9.071
9.158
8.945
9.082
75,968
+0.01(+0.12%)
May 21, 2003
9.125
9.154
9.017
9.071
46,302
-0.09(-0.98%)
May 20, 2003
9.089
9.161
9.049
9.161
32,716
+0.09(+0.99%)
May 19, 2003
9.071
9.172
8.981
9.071
64,601
+0.02(+0.20%)
May 16, 2003
9.269
9.280
9.053
9.053
143,065
-0.23(-2.52%)
May 15, 2003
9.215
9.287
9.183
9.287
42,697
+0.05(+0.51%)
May 14, 2003
9.323
9.323
9.215
9.240
45,747
-0.01(-0.12%)
May 13, 2003
9.576
9.576
9.251
9.251
84,563
-0.39(-4.04%)
May 12, 2003
9.594
9.688
9.561
9.641
53,510
+0.03(+0.30%)
May 09, 2003
9.305
9.612
9.233
9.612
60,442
+0.33(+3.58%)
May 08, 2003
9.287
9.457
9.269
9.280
56,006
-0.04(-0.46%)
May 07, 2003
9.341
9.378
9.305
9.323
43,252
-0.05(-0.58%)
May 06, 2003
9.378
9.378
9.287
9.378
64,046
+0.01(+0.08%)
May 05, 2003
9.468
9.504
9.287
9.370
50,460
-0.05(-0.57%)
May 02, 2003
9.378
9.558
9.356
9.424
46,579
+0.07(+0.73%)
May 01, 2003
9.323
9.356
9.215
9.356
35,211
+0.04(+0.39%)
Apr 30, 2003
9.215
9.374
9.197
9.320
37,707
+0.14(+1.53%)
Apr 29, 2003
9.378
9.378
9.179
9.179
34,379
-0.19(-2.04%)
Apr 28, 2003
9.233
9.378
9.197
9.370
54,065
+0.18(+1.92%)
Apr 25, 2003
9.194
9.323
9.194
9.194
22,457
-0.01(-0.08%)
Apr 24, 2003
9.197
9.341
9.107
9.201
30,775
-0.04(-0.47%)
Apr 23, 2003
9.360
9.378
9.233
9.244
55,728
-0.08(-0.85%)
Apr 22, 2003
9.161
9.403
9.161
9.323
83,454
+0.20(+2.17%)
Apr 21, 2003
8.974
9.197
8.934
9.125
56,837
+0.18(+1.98%)
Apr 17, 2003
8.703
9.002
8.667
8.948
60,442
+0.25(+2.82%)
Apr 16, 2003
8.909
8.909
8.674
8.703
64,046
-0.12(-1.31%)
Apr 15, 2003
8.656
8.819
8.653
8.819
113,398
+0.10(+1.16%)
Apr 14, 2003
8.772
8.779
8.689
8.718
47,965
-0.04(-0.45%)
Apr 11, 2003
8.782
8.837
8.746
8.757
87,336
-0.04(-0.49%)
Apr 10, 2003
8.855
8.945
8.728
8.800
73,473
-0.07(-0.81%)
Apr 09, 2003
8.999
9.089
8.837
8.873
47,133
-0.11(-1.20%)
Apr 08, 2003
9.053
9.053
8.981
8.981
39,647
-0.02(-0.20%)
Apr 07, 2003
8.873
9.215
8.855
8.999
103,971
+0.22(+2.46%)
Apr 04, 2003
8.764
8.826
8.602
8.782
49,351
+0.05(+0.58%)
Apr 03, 2003
8.887
8.887
8.728
8.732
31,607
-0.13(-1.51%)
Apr 02, 2003
8.710
8.876
8.710
8.865
54,619
+0.14(+1.57%)
Apr 01, 2003
8.584
8.728
8.458
8.728
45,747
+0.11(+1.26%)
Mar 31, 2003
8.602
8.728
8.479
8.620
73,473
+0.02(+0.21%)
Mar 28, 2003
8.602
8.656
8.584
8.602
26,616
-0.02(-0.21%)
Mar 27, 2003
8.602
8.620
8.505
8.620
21,626
+0.02(+0.21%)
Mar 26, 2003
8.728
8.837
8.602
8.602
51,847
-0.13(-1.45%)
Mar 25, 2003
8.656
8.746
8.656
8.728
53,510
+0.07(+0.79%)
Mar 24, 2003
8.692
8.692
8.606
8.660
29,943
-0.03(-0.37%)
Mar 21, 2003
8.678
8.703
8.606
8.692
72,918
+0.02(+0.21%)
Mar 20, 2003
8.350
8.692
8.350
8.674
68,759
+0.29(+3.44%)
Mar 19, 2003
8.440
8.472
8.259
8.386
44,638
-0.02(-0.21%)
Mar 18, 2003
8.512
8.512
8.296
8.404
51,015
-0.14(-1.65%)
Mar 17, 2003
8.223
8.544
8.223
8.544
81,236
+0.34(+4.13%)
Mar 14, 2003
8.234
8.241
8.169
8.205
37,429
-0.02(-0.22%)
Mar 13, 2003
8.259
8.296
8.151
8.223
50,460
-0.02(-0.22%)
Mar 12, 2003
8.357
8.357
8.223
8.241
47,411
-0.11(-1.30%)
Mar 11, 2003
8.332
8.368
8.296
8.350
32,161
+0.04(+0.43%)
Mar 10, 2003
8.512
8.548
8.314
8.314
41,588
-0.17(-1.96%)
Mar 07, 2003
8.530
8.620
8.479
8.479
34,657
-0.09(-1.01%)
Mar 06, 2003
8.797
8.797
8.566
8.566
47,133
-0.23(-2.62%)
Mar 05, 2003
8.728
8.873
8.656
8.797
100,090
+0.14(+1.62%)
Mar 04, 2003
8.494
8.800
8.494
8.656
113,398
+0.20(+2.35%)
Mar 03, 2003
8.465
8.584
8.422
8.458
78,741
-0.01(-0.13%)
Feb 28, 2003
8.663
8.663
8.433
8.469
75,414
-0.19(-2.25%)
Feb 27, 2003
8.476
8.696
8.451
8.663
105,080
+0.19(+2.21%)
Feb 26, 2003
8.122
8.566
8.097
8.476
74,859
+0.38(+4.68%)
Feb 25, 2003
8.043
8.158
8.029
8.097
47,688
+0.10(+1.26%)
Feb 24, 2003
8.151
8.216
7.953
7.996
92,604
-0.12(-1.51%)
Feb 21, 2003
8.133
8.184
8.079
8.119
89,554
+0.00(+0.04%)
Feb 20, 2003
8.133
8.151
8.115
8.115
81,791
-0.04(-0.44%)
Feb 19, 2003
8.133
8.151
8.112
8.151
73,750
+0.04(+0.44%)
Feb 18, 2003
8.097
8.187
8.079
8.115
151,660
-0.04(-0.44%)
Feb 14, 2003
8.151
8.173
8.115
8.151
62,660
-0.02(-0.26%)
Feb 13, 2003
8.097
8.223
8.079
8.173
56,560
+0.08(+0.94%)
Feb 12, 2003
8.241
8.249
8.094
8.097
67,096
-0.12(-1.41%)
Feb 11, 2003
8.061
8.213
8.043
8.213
92,326
+0.19(+2.34%)
Feb 10, 2003
7.791
8.025
7.780
8.025
95,931
+0.16(+2.06%)
Feb 07, 2003
7.953
8.011
7.863
7.863
87,336
-0.12(-1.49%)
Feb 06, 2003
7.971
8.043
7.917
7.982
85,672
+0.03(+0.36%)
Feb 05, 2003
7.906
8.003
7.870
7.953
102,585
-0.04(-0.45%)
Feb 04, 2003
8.187
8.187
7.971
7.989
124,766
-0.20(-2.42%)
Feb 03, 2003
8.296
8.296
8.122
8.187
45,470
-0.07(-0.83%)
Jan 31, 2003
8.079
8.270
8.079
8.256
76,245
+0.18(+2.19%)
Jan 30, 2003
8.440
8.440
8.079
8.079
106,744
-0.32(-3.86%)
Jan 29, 2003
8.494
8.494
8.360
8.404
57,115
-0.04(-0.43%)
Jan 28, 2003
8.368
8.562
8.115
8.440
105,358
+0.14(+1.69%)
Jan 27, 2003
8.259
8.350
8.097
8.299
98,703
-0.01(-0.17%)
Jan 24, 2003
8.494
8.494
8.314
8.314
67,096
-0.13(-1.50%)
Jan 23, 2003
8.692
8.710
8.386
8.440
133,915
-0.25(-2.90%)
Jan 22, 2003
8.800
8.800
8.671
8.692
95,376
-0.05(-0.54%)
Jan 21, 2003
8.584
8.775
8.552
8.739
158,037
+0.26(+3.11%)
Jan 17, 2003
8.440
8.584
8.317
8.476
56,006
+0.00(+0.04%)
Jan 16, 2003
8.404
8.649
8.386
8.472
74,859
+0.13(+1.60%)
Jan 15, 2003
8.296
8.411
8.231
8.339
78,464
+0.04(+0.43%)
Jan 14, 2003
8.332
8.332
8.007
8.303
195,189
+0.01(+0.09%)
Jan 13, 2003
8.332
8.368
8.241
8.296
81,513
-0.02(-0.22%)
Jan 10, 2003
8.368
8.375
8.296
8.314
50,738
-0.04(-0.43%)
Jan 09, 2003
8.296
8.461
8.296
8.350
67,096
+0.05(+0.61%)
Jan 08, 2003
8.415
8.465
8.299
8.299
64,878
-0.12(-1.37%)
Jan 07, 2003
8.530
8.602
8.411
8.415
56,837
-0.08(-0.93%)
Jan 06, 2003
8.332
8.512
8.328
8.494
42,697
+0.18(+2.17%)
Jan 03, 2003
8.386
8.389
8.303
8.314
79,295
-0.14(-1.71%)
Jan 02, 2003
8.350
8.458
8.296
8.458
55,174
+0.11(+1.30%)
Dec 31, 2002
8.314
8.530
8.314
8.350
79,573
+0.04(+0.43%)
Dec 30, 2002
8.296
8.440
8.296
8.314
110,348
+0.02(+0.22%)
Dec 27, 2002
8.602
8.602
8.296
8.296
76,523
-0.29(-3.36%)
Dec 26, 2002
8.584
8.617
8.548
8.584
21,903
-0.04(-0.46%)
Dec 24, 2002
8.602
8.656
8.602
8.624
15,803
+0.00(+0.04%)
Dec 23, 2002
8.458
8.710
8.454
8.620
67,650
+0.13(+1.49%)
Dec 20, 2002
8.566
8.595
8.332
8.494
226,242
-0.25(-2.89%)
Dec 19, 2002
8.804
8.880
8.656
8.746
43,529
-0.05(-0.61%)
Dec 18, 2002
8.837
9.053
8.775
8.800
69,869
-0.02(-0.20%)
Dec 17, 2002
8.800
8.858
8.782
8.819
29,112
+0.02(+0.20%)
Dec 16, 2002
8.624
8.800
8.602
8.800
57,115
+0.18(+2.05%)
Dec 13, 2002
8.746
8.800
8.624
8.624
36,598
-0.14(-1.60%)
Dec 12, 2002
8.620
8.815
8.512
8.764
86,781
+0.16(+1.89%)
Dec 11, 2002
8.638
8.638
8.530
8.602
46,856
+0.00(+0.00%)
Dec 10, 2002
8.602
8.692
8.588
8.602
54,065
+0.02(+0.21%)
Dec 09, 2002
8.602
8.620
8.440
8.584
127,538
-0.06(-0.71%)
Dec 06, 2002
8.674
8.728
8.494
8.645
130,865
-0.05(-0.54%)
Dec 05, 2002
8.674
8.728
8.620
8.692
87,613
+0.07(+0.84%)
Dec 04, 2002
8.620
8.689
8.584
8.620
69,037
-0.01(-0.17%)
Dec 03, 2002
8.674
8.800
8.602
8.635
65,987
-0.00(-0.04%)
Dec 02, 2002
8.584
8.671
8.512
8.638
87,890
+0.02(+0.21%)
Nov 29, 2002
8.764
8.768
8.580
8.620
79,573
-0.08(-0.91%)
Nov 27, 2002
8.602
8.855
8.526
8.699
117,834
+0.13(+1.56%)
Nov 26, 2002
8.710
8.728
8.447
8.566
195,189
-0.13(-1.49%)
Nov 25, 2002
9.125
9.125
8.656
8.696
218,202
-0.43(-4.70%)
Nov 22, 2002
9.107
9.197
9.075
9.125
111,457
+0.05(+0.60%)
Nov 21, 2002
9.107
9.212
9.053
9.071
75,968
-0.05(-0.59%)
Nov 20, 2002
9.269
9.284
9.118
9.125
81,236
-0.14(-1.56%)
Nov 19, 2002
9.341
9.378
9.269
9.269
60,442
-0.10(-1.08%)
Nov 18, 2002
9.414
9.699
9.360
9.370
150,273
-0.03(-0.35%)
Nov 15, 2002
9.558
9.594
9.385
9.403
65,710
-0.14(-1.44%)
Nov 14, 2002
9.666
9.810
9.540
9.540
77,632
-0.11(-1.12%)
Nov 13, 2002
9.522
9.735
9.435
9.648
62,383
+0.07(+0.75%)
Nov 12, 2002
9.558
9.702
9.522
9.576
39,925
+0.07(+0.76%)
Nov 11, 2002
9.522
9.626
9.414
9.504
32,161
+0.06(+0.65%)
Nov 08, 2002
9.417
9.507
9.385
9.442
59,887
+0.04(+0.38%)
Nov 07, 2002
9.576
9.763
9.381
9.406
98,426
-0.16(-1.66%)
Nov 06, 2002
9.378
9.738
9.323
9.565
83,177
+0.15(+1.61%)
Nov 05, 2002
9.558
9.558
9.313
9.414
60,164
-0.07(-0.76%)
Nov 04, 2002
9.731
9.731
9.432
9.486
80,682
-0.23(-2.41%)
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.