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
Flowers Foods
(NY:
FLO
)
24.90
-0.10 (-0.40%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Mar 31, 2003
1.016
1.035
0.9981
1.024
5,610,330
+0.01(+0.70%)
Mar 28, 2003
0.9966
1.016
0.9876
1.016
24,274,162
+0.03(+2.76%)
Mar 27, 2003
0.9828
0.9973
0.9824
0.9891
2,658,275
+0.00(+0.19%)
Mar 26, 2003
0.9899
0.9940
0.9749
0.9872
3,034,121
-0.00(-0.26%)
Mar 25, 2003
0.9716
1.005
0.9678
0.9899
6,257,355
+0.05(+5.79%)
Mar 24, 2003
0.9342
0.9398
0.9260
0.9357
1,088,287
-0.01(-1.22%)
Mar 21, 2003
0.9338
0.9678
0.9327
0.9473
1,446,292
+0.01(+1.40%)
Mar 20, 2003
0.9353
0.9357
0.9163
0.9342
952,697
-0.01(-0.79%)
Mar 19, 2003
0.9660
0.9660
0.9308
0.9417
2,305,028
-0.03(-2.74%)
Mar 18, 2003
0.9603
0.9697
0.9465
0.9682
836,137
+0.00(+0.31%)
Mar 17, 2003
0.9346
0.9716
0.9342
0.9652
1,112,075
+0.03(+2.91%)
Mar 14, 2003
0.9417
0.9529
0.9215
0.9379
1,333,300
+0.00(+0.00%)
Mar 13, 2003
0.9439
0.9439
0.9230
0.9379
990,757
-0.01(-0.63%)
Mar 12, 2003
0.9405
0.9529
0.9271
0.9439
423,421
-0.00(-0.12%)
Mar 11, 2003
0.9435
0.9622
0.9435
0.9450
563,768
+0.00(+0.40%)
Mar 10, 2003
0.9297
0.9413
0.9174
0.9413
1,319,028
+0.01(+0.84%)
Mar 07, 2003
0.9155
0.9465
0.9155
0.9334
1,328,543
+0.01(+0.93%)
Mar 06, 2003
0.9308
0.9379
0.9248
0.9248
1,891,122
-0.01(-0.64%)
Mar 05, 2003
0.9260
0.9387
0.9155
0.9308
2,150,408
+0.01(+0.93%)
Mar 04, 2003
0.9297
0.9297
0.9062
0.9222
1,235,771
-0.01(-0.76%)
Mar 03, 2003
0.9342
0.9402
0.9148
0.9293
1,183,438
+0.00(+0.28%)
Feb 28, 2003
0.9334
0.9394
0.9196
0.9267
1,128,726
-0.01(-0.64%)
Feb 27, 2003
0.9409
0.9409
0.9215
0.9327
877,766
-0.00(-0.28%)
Feb 26, 2003
0.9420
0.9446
0.9252
0.9353
543,549
-0.01(-0.71%)
Feb 25, 2003
0.9428
0.9458
0.9248
0.9420
1,417,747
-0.00(-0.08%)
Feb 24, 2003
0.9473
0.9559
0.9372
0.9428
946,750
-0.01(-1.02%)
Feb 21, 2003
0.9671
0.9671
0.9469
0.9525
1,523,602
-0.01(-1.16%)
Feb 20, 2003
0.9589
0.9674
0.9540
0.9637
384,171
+0.01(+0.59%)
Feb 19, 2003
0.9678
0.9678
0.9540
0.9581
765,964
-0.01(-0.93%)
Feb 18, 2003
0.9589
0.9794
0.9529
0.9671
1,407,042
+0.01(+0.54%)
Feb 14, 2003
0.9603
0.9622
0.9491
0.9618
880,145
+0.01(+0.82%)
Feb 13, 2003
0.9305
0.9618
0.9267
0.9540
1,559,284
+0.02(+2.53%)
Feb 12, 2003
0.9454
0.9525
0.9215
0.9305
2,803,380
-0.01(-1.39%)
Feb 11, 2003
0.9813
0.9813
0.9405
0.9435
5,647,201
-0.04(-3.81%)
Feb 10, 2003
0.9473
1.006
0.9394
0.9809
5,895,782
+0.03(+2.94%)
Feb 07, 2003
0.9200
0.9697
0.9155
0.9529
3,009,144
+0.04(+4.08%)
Feb 06, 2003
0.9043
0.9196
0.9006
0.9155
1,766,237
+0.01(+1.24%)
Feb 05, 2003
0.9062
0.9103
0.8972
0.9043
2,778,403
-0.01(-0.86%)
Feb 04, 2003
0.8931
0.9170
0.8860
0.9121
1,439,156
+0.01(+1.67%)
Feb 03, 2003
0.8837
0.9024
0.8710
0.8972
2,201,552
+0.02(+2.17%)
Jan 31, 2003
0.8651
0.8931
0.8527
0.8781
4,752,783
+0.01(+1.29%)
Jan 30, 2003
0.8688
0.9036
0.8258
0.8669
14,472,439
+0.23(+35.83%)
Jan 29, 2003
0.6427
0.6521
0.6356
0.6382
2,214,635
-0.00(-0.70%)
Jan 28, 2003
0.6412
0.6465
0.6371
0.6427
1,924,425
+0.00(+0.47%)
Jan 27, 2003
0.6225
0.6480
0.6166
0.6397
2,770,078
+0.02(+3.38%)
Jan 24, 2003
0.6416
0.6416
0.6065
0.6188
1,728,176
-0.02(-2.47%)
Jan 23, 2003
0.6532
0.6532
0.6274
0.6345
1,207,226
-0.00(-0.76%)
Jan 22, 2003
0.6707
0.6707
0.6394
0.6394
936,046
-0.02(-3.71%)
Jan 21, 2003
0.6726
0.6726
0.6640
0.6640
578,041
-0.00(-0.56%)
Jan 17, 2003
0.6801
0.6801
0.6659
0.6678
1,341,626
-0.00(-0.39%)
Jan 16, 2003
0.6689
0.6730
0.6618
0.6704
1,137,052
+0.01(+1.93%)
Jan 15, 2003
0.6670
0.6707
0.6315
0.6577
2,063,583
-0.02(-2.28%)
Jan 14, 2003
0.6812
0.6816
0.6715
0.6730
1,286,914
-0.01(-0.77%)
Jan 13, 2003
0.6857
0.6857
0.6760
0.6782
1,060,931
-0.00(-0.17%)
Jan 10, 2003
0.6894
0.6894
0.6745
0.6793
1,201,279
-0.01(-1.46%)
Jan 09, 2003
0.6876
0.7006
0.6823
0.6894
1,529,549
+0.01(+1.04%)
Jan 08, 2003
0.7025
0.7040
0.6820
0.6823
667,245
-0.02(-2.87%)
Jan 07, 2003
0.7081
0.7152
0.6857
0.7025
1,520,034
-0.01(-1.98%)
Jan 06, 2003
0.6913
0.7212
0.6913
0.7167
978,864
+0.03(+5.10%)
Jan 03, 2003
0.6969
0.6969
0.6539
0.6820
1,491,489
-0.01(-2.04%)
Jan 02, 2003
0.7324
0.7350
0.6820
0.6962
1,471,269
-0.03(-4.51%)
Dec 31, 2002
0.7089
0.7313
0.6917
0.7290
1,063,310
+0.02(+2.85%)
Dec 30, 2002
0.7163
0.7212
0.6935
0.7089
1,203,657
-0.01(-1.04%)
Dec 27, 2002
0.7249
0.7380
0.7107
0.7163
738,608
-0.00(-0.67%)
Dec 26, 2002
0.7014
0.7399
0.7010
0.7212
642,268
+0.02(+2.88%)
Dec 24, 2002
0.7029
0.7059
0.6947
0.7010
298,535
-0.01(-0.79%)
Dec 23, 2002
0.6801
0.7107
0.6801
0.7066
963,402
+0.02(+3.33%)
Dec 20, 2002
0.6831
0.7167
0.6263
0.6838
4,830,093
-0.03(-3.63%)
Dec 19, 2002
0.7119
0.7193
0.6913
0.7096
1,866,145
-0.01(-1.35%)
Dec 18, 2002
0.7212
0.7231
0.7025
0.7193
2,598,806
-0.01(-1.23%)
Dec 17, 2002
0.7851
0.7851
0.7111
0.7283
3,025,796
-0.06(-7.19%)
Dec 16, 2002
0.8127
0.8127
0.7832
0.7847
1,623,510
-0.03(-3.45%)
Dec 13, 2002
0.8262
0.8262
0.8090
0.8127
820,675
-0.00(-0.50%)
Dec 12, 2002
0.8441
0.8441
0.8169
0.8169
1,037,143
-0.03(-3.23%)
Dec 11, 2002
0.8538
0.8538
0.8266
0.8441
959,833
-0.00(-0.57%)
Dec 10, 2002
0.8370
0.8546
0.8243
0.8490
914,637
+0.01(+0.75%)
Dec 09, 2002
0.8733
0.8766
0.8370
0.8426
1,555,715
-0.03(-3.59%)
Dec 06, 2002
0.8725
0.8826
0.8654
0.8740
724,335
-0.00(-0.04%)
Dec 05, 2002
0.8669
0.8819
0.8669
0.8744
274,747
+0.00(+0.21%)
Dec 04, 2002
0.8781
0.8920
0.8710
0.8725
564,957
-0.01(-0.64%)
Dec 03, 2002
0.8856
0.8856
0.8744
0.8781
347,300
-0.00(-0.47%)
Dec 02, 2002
0.8994
0.9032
0.8737
0.8822
881,334
-0.02(-1.91%)
Nov 29, 2002
0.8987
0.9125
0.8968
0.8994
250,960
+0.00(+0.54%)
Nov 27, 2002
0.8632
0.8964
0.8632
0.8946
316,376
+0.02(+2.57%)
Nov 26, 2002
0.8710
0.8774
0.8595
0.8722
588,745
-0.01(-0.89%)
Nov 25, 2002
0.8987
0.8987
0.8636
0.8800
582,798
-0.01(-1.26%)
Nov 22, 2002
0.8987
0.9009
0.8867
0.8912
402,012
-0.01(-1.20%)
Nov 21, 2002
0.9267
0.9301
0.9017
0.9021
963,402
+0.01(+1.43%)
Nov 20, 2002
0.8837
0.8893
0.8714
0.8893
503,109
+0.01(+0.85%)
Nov 19, 2002
0.8849
0.8998
0.8774
0.8819
454,345
-0.01(-0.76%)
Nov 18, 2002
0.9155
0.9192
0.8856
0.8886
787,373
-0.03(-2.94%)
Nov 15, 2002
0.9036
0.9248
0.8968
0.9155
361,573
+0.01(+1.28%)
Nov 14, 2002
0.8856
0.9088
0.8856
0.9039
281,884
+0.01(+1.47%)
Nov 13, 2002
0.8632
0.8976
0.8632
0.8908
447,208
+0.02(+2.45%)
Nov 12, 2002
0.8669
0.9002
0.8630
0.8695
536,412
-0.00(-0.13%)
Nov 11, 2002
0.8751
0.8841
0.8595
0.8707
430,557
-0.01(-1.31%)
Nov 08, 2002
0.8781
0.8998
0.8651
0.8822
403,201
-0.01(-1.01%)
Nov 07, 2002
0.8819
0.8968
0.8819
0.8912
685,085
+0.00(+0.34%)
Nov 06, 2002
0.8576
0.8938
0.8572
0.8882
402,012
+0.02(+2.72%)
Nov 05, 2002
0.8482
0.8733
0.8482
0.8647
688,654
-0.01(-1.03%)
Nov 04, 2002
0.8595
0.8751
0.8557
0.8737
858,736
+0.01(+0.65%)
Nov 01, 2002
0.8210
0.8681
0.8210
0.8681
1,705,578
+0.04(+4.55%)
Oct 31, 2002
0.7586
0.8557
0.7586
0.8303
2,002,924
+0.06(+7.86%)
Oct 30, 2002
0.7810
0.7810
0.7548
0.7698
909,879
-0.00(-0.24%)
Oct 29, 2002
0.7847
0.7847
0.7601
0.7716
648,214
-0.00(-0.34%)
Oct 28, 2002
0.8090
0.8090
0.7743
0.7743
840,895
-0.03(-3.40%)
Oct 25, 2002
0.7952
0.8042
0.7929
0.8015
600,639
+0.01(+0.80%)
Oct 24, 2002
0.7959
0.8030
0.7858
0.7952
390,118
-0.00(-0.33%)
Oct 23, 2002
0.8135
0.8213
0.7941
0.7978
532,844
-0.02(-2.06%)
Oct 22, 2002
0.8221
0.8258
0.8131
0.8146
444,830
-0.01(-0.91%)
Oct 21, 2002
0.8322
0.8408
0.8202
0.8221
917,016
-0.01(-1.65%)
Oct 18, 2002
0.8277
0.8404
0.8202
0.8359
645,836
+0.01(+1.82%)
Oct 17, 2002
0.7959
0.8172
0.7959
0.8210
497,163
+0.03(+4.02%)
Oct 16, 2002
0.8210
0.8228
0.7754
0.7892
447,208
-0.03(-3.43%)
Oct 15, 2002
0.8120
0.8172
0.8004
0.8172
557,821
+0.01(+1.82%)
Oct 14, 2002
0.8165
0.8303
0.8000
0.8027
321,134
-0.03(-3.24%)
Oct 11, 2002
0.7858
0.8389
0.7858
0.8296
478,132
+0.05(+6.42%)
Oct 10, 2002
0.7642
0.7840
0.7548
0.7795
379,413
+0.01(+1.16%)
Oct 09, 2002
0.8112
0.8165
0.7664
0.7705
1,346,384
-0.04(-5.02%)
Oct 08, 2002
0.7997
0.8232
0.7997
0.8112
415,095
+0.01(+1.21%)
Oct 07, 2002
0.8277
0.8277
0.7985
0.8015
305,672
-0.03(-3.81%)
Oct 04, 2002
0.8352
0.8426
0.8314
0.8333
377,035
-0.02(-1.98%)
Oct 03, 2002
0.8355
0.8666
0.8355
0.8501
576,851
+0.01(+1.29%)
Oct 02, 2002
0.8572
0.8624
0.8314
0.8393
462,670
-0.02(-2.09%)
Oct 01, 2002
0.8505
0.8572
0.8273
0.8572
532,844
+0.01(+0.92%)
Sep 30, 2002
0.8352
0.8538
0.8127
0.8494
784,994
+0.02(+2.39%)
Sep 27, 2002
0.8557
0.8606
0.8288
0.8296
931,288
-0.04(-4.06%)
Sep 26, 2002
0.8426
0.8751
0.8408
0.8647
446,019
+0.03(+3.07%)
Sep 25, 2002
0.8221
0.8527
0.8184
0.8389
874,198
+0.02(+2.98%)
Sep 24, 2002
0.8012
0.8221
0.7926
0.8146
7,017,372
+0.01(+1.68%)
Sep 23, 2002
0.8221
0.8311
0.7941
0.8012
528,087
-0.02(-2.99%)
Sep 20, 2002
0.8240
0.8359
0.8191
0.8258
1,452,239
+0.01(+1.47%)
Sep 19, 2002
0.8404
0.8471
0.8139
0.8139
796,888
-0.03(-3.29%)
Sep 18, 2002
0.8527
0.8531
0.8333
0.8415
955,076
-0.01(-1.27%)
Sep 17, 2002
0.8404
0.8800
0.8240
0.8524
1,178,680
+0.03(+3.73%)
Sep 16, 2002
0.8169
0.8266
0.8071
0.8217
451,966
+0.01(+1.38%)
Sep 13, 2002
0.8109
0.8150
0.8053
0.8105
1,504,572
+0.00(+0.19%)
Sep 12, 2002
0.8512
0.8512
0.8053
0.8090
1,534,306
-0.04(-4.88%)
Sep 11, 2002
0.8632
0.8669
0.8494
0.8505
331,838
-0.01(-0.83%)
Sep 10, 2002
0.8763
0.8763
0.8520
0.8576
553,064
-0.02(-2.13%)
Sep 09, 2002
0.8557
0.8781
0.8449
0.8763
417,474
+0.01(+1.43%)
Sep 06, 2002
0.8535
0.8688
0.8352
0.8639
535,223
+0.00(+0.17%)
Sep 05, 2002
0.8751
0.8893
0.8624
0.8624
742,176
-0.02(-1.79%)
Sep 04, 2002
0.8520
0.8819
0.8520
0.8781
1,110,885
+0.02(+2.62%)
Sep 03, 2002
0.8501
0.8557
0.8165
0.8557
672,002
-0.00(-0.43%)
Aug 30, 2002
0.8479
0.8699
0.8479
0.8595
713,631
+0.01(+1.28%)
Aug 29, 2002
0.8240
0.8725
0.8213
0.8486
456,723
+0.02(+2.99%)
Aug 28, 2002
0.8501
0.8501
0.8236
0.8240
1,088,287
-0.03(-3.29%)
Aug 27, 2002
0.8964
0.8968
0.8408
0.8520
1,769,805
-0.04(-4.84%)
Aug 26, 2002
0.8490
0.9136
0.8490
0.8953
2,404,936
+0.05(+5.55%)
Aug 23, 2002
0.8520
0.8576
0.8482
0.8482
765,964
-0.01(-0.70%)
Aug 22, 2002
0.8557
0.8628
0.8501
0.8542
568,526
+0.00(+0.00%)
Aug 21, 2002
0.8352
0.8572
0.8262
0.8542
708,873
+0.02(+2.37%)
Aug 20, 2002
0.8408
0.8408
0.8251
0.8344
683,896
-0.00(-0.09%)
Aug 16, 2002
0.7978
0.8370
0.7772
0.8352
880,145
+0.04(+4.83%)
Aug 15, 2002
0.8632
0.8658
0.7885
0.7967
1,170,355
-0.07(-7.63%)
Aug 14, 2002
0.8501
0.8893
0.8479
0.8624
1,272,642
+0.01(+1.58%)
Aug 13, 2002
0.8071
0.8647
0.8071
0.8490
1,558,094
+0.05(+5.87%)
Aug 12, 2002
0.7578
0.8019
0.7537
0.8019
1,278,589
+0.07(+9.77%)
Aug 07, 2002
0.7148
0.7328
0.7122
0.7305
443,640
+0.02(+2.25%)
Aug 06, 2002
0.7051
0.7193
0.6988
0.7145
861,114
+0.01(+1.33%)
Aug 05, 2002
0.7156
0.7156
0.7018
0.7051
379,413
-0.01(-2.02%)
Aug 02, 2002
0.7350
0.7399
0.6988
0.7197
528,087
-0.01(-1.98%)
Aug 01, 2002
0.7417
0.7604
0.7231
0.7343
750,502
-0.01(-1.01%)
Jul 31, 2002
0.7436
0.7473
0.7302
0.7417
486,458
-0.00(-0.25%)
Jul 30, 2002
0.7604
0.7604
0.7272
0.7436
886,091
-0.02(-2.21%)
Jul 29, 2002
0.7545
0.7683
0.7492
0.7604
881,334
+0.01(+1.40%)
Jul 26, 2002
0.7541
0.7541
0.7249
0.7500
760,017
+0.01(+1.57%)
Jul 25, 2002
0.7096
0.7503
0.7062
0.7384
943,182
+0.04(+5.39%)
Jul 24, 2002
0.6950
0.7021
0.6838
0.7006
1,030,007
-0.00(-0.64%)
Jul 23, 2002
0.7231
0.7302
0.6947
0.7051
1,340,437
-0.01(-1.72%)
Jul 22, 2002
0.7029
0.7175
0.6790
0.7175
1,120,400
+0.01(+1.00%)
Jul 19, 2002
0.7324
0.7358
0.7059
0.7104
1,003,841
-0.05(-6.54%)
Jul 17, 2002
0.7361
0.7616
0.7328
0.7601
1,030,007
-0.01(-0.78%)
Jul 12, 2002
0.7899
0.8053
0.7541
0.7660
1,524,791
-0.02(-2.33%)
Jul 11, 2002
0.8781
0.8781
0.7660
0.7843
6,610,603
-0.15(-16.41%)
Jul 10, 2002
0.9473
0.9491
0.9379
0.9383
713,631
-0.01(-0.75%)
Jul 09, 2002
0.9267
0.9454
0.9267
0.9454
443,640
+0.02(+2.10%)
Jul 08, 2002
0.9379
0.9379
0.9260
0.9260
743,365
-0.04(-3.88%)
Jul 05, 2002
0.9376
0.9667
0.9372
0.9633
127,264
+0.03(+2.79%)
Jul 04, 2002
0.9607
0.9607
0.9342
0.9372
883,713
+0.00(+0.00%)
Jul 03, 2002
0.9607
0.9607
0.9342
0.9372
883,713
-0.00(-0.32%)
Jul 02, 2002
0.9682
0.9682
0.9402
0.9402
531,655
-0.03(-3.19%)
Jul 01, 2002
0.9697
0.9809
0.9637
0.9712
632,752
+0.01(+0.54%)
Jun 28, 2002
0.9674
0.9787
0.9660
0.9660
1,451,049
-0.00(-0.15%)
Jun 27, 2002
0.9297
0.9674
0.9256
0.9674
1,294,051
+0.04(+4.48%)
Jun 26, 2002
0.9372
0.9372
0.9155
0.9260
387,739
-0.01(-1.31%)
Jun 25, 2002
0.8983
0.9521
0.8983
0.9383
1,100,181
+0.04(+4.23%)
Jun 21, 2002
0.9222
0.9222
0.9062
0.9002
972,917
-0.02(-1.83%)
Jun 20, 2002
0.9510
0.9577
0.9170
0.9170
799,266
-0.04(-3.69%)
Jun 19, 2002
0.9454
0.9532
0.9417
0.9521
683,896
+0.00(+0.47%)
Jun 18, 2002
0.9484
0.9514
0.9338
0.9476
510,246
-0.00(-0.16%)
Jun 17, 2002
0.9331
0.9495
0.9305
0.9491
695,790
+0.03(+2.88%)
Jun 14, 2002
0.8837
0.9316
0.8837
0.9226
649,404
+0.01(+0.69%)
Jun 12, 2002
0.9118
0.9189
0.9043
0.9163
2,055,257
+0.01(+0.82%)
Jun 11, 2002
0.9155
0.9192
0.9036
0.9088
928,909
-0.01(-0.82%)
Jun 10, 2002
0.9323
0.9327
0.9159
0.9163
713,631
-0.02(-2.12%)
Jun 07, 2002
0.9163
0.9525
0.8987
0.9361
513,814
+0.02(+2.16%)
Jun 06, 2002
0.9192
0.9305
0.9095
0.9163
589,935
-0.00(-0.16%)
Jun 05, 2002
0.9028
0.9379
0.9028
0.9177
2,877,122
-0.04(-4.10%)
May 31, 2002
0.9387
0.9660
0.9364
0.9570
560,200
+0.01(+0.75%)
May 28, 2002
0.9566
0.9663
0.9349
0.9499
819,486
-0.01(-0.70%)
May 27, 2002
0.9454
0.9716
0.9454
0.9566
661,298
+0.00(+0.00%)
May 24, 2002
0.9454
0.9716
0.9454
0.9566
661,298
+0.01(+1.47%)
May 23, 2002
0.9338
0.9428
0.9163
0.9428
1,261,937
+0.01(+0.76%)
May 22, 2002
0.9230
0.9398
0.9211
0.9357
696,979
+0.00(+0.48%)
May 21, 2002
0.9585
0.9626
0.9305
0.9312
484,079
-0.02(-2.27%)
May 20, 2002
0.9630
0.9678
0.9529
0.9529
1,172,733
-0.01(-1.05%)
May 17, 2002
0.9678
0.9712
0.9529
0.9630
597,071
+0.00(+0.27%)
May 16, 2002
0.9716
0.9902
0.9529
0.9603
1,579,503
-0.01(-0.85%)
May 15, 2002
0.9712
0.9712
0.9514
0.9686
448,398
-0.00(-0.27%)
May 14, 2002
0.9697
0.9753
0.9607
0.9712
732,661
-0.00(-0.04%)
May 13, 2002
0.9566
0.9716
0.9514
0.9716
366,330
+0.02(+2.16%)
May 10, 2002
0.9603
0.9641
0.9510
0.9510
310,429
-0.01(-1.20%)
May 09, 2002
0.9802
0.9809
0.9626
0.9626
303,293
-0.02(-1.79%)
May 08, 2002
0.9809
0.9831
0.9652
0.9802
386,550
+0.00(+0.00%)
May 07, 2002
0.9775
0.9809
0.9764
0.9802
241,445
+0.01(+0.65%)
May 06, 2002
0.9753
0.9861
0.9738
0.9738
1,112,075
+0.00(+0.27%)
May 03, 2002
0.9738
0.9760
0.9637
0.9712
362,762
-0.01(-0.65%)
May 02, 2002
0.9708
0.9865
0.9708
0.9775
1,772,183
+0.01(+0.69%)
May 01, 2002
0.9749
0.9775
0.9660
0.9708
1,182,248
-0.00(-0.42%)
Apr 30, 2002
0.9532
0.9749
0.9506
0.9749
1,109,696
+0.02(+2.11%)
Apr 29, 2002
0.9491
0.9574
0.9454
0.9547
1,372,550
+0.00(+0.23%)
Apr 26, 2002
0.9484
0.9574
0.9454
0.9525
832,569
-0.00(-0.12%)
Apr 25, 2002
0.9532
0.9660
0.9510
0.9536
402,012
+0.00(+0.08%)
Apr 24, 2002
0.9622
0.9660
0.9488
0.9529
589,935
-0.01(-0.74%)
Apr 23, 2002
0.9510
0.9600
0.9417
0.9600
442,451
+0.01(+0.94%)
Apr 22, 2002
0.9603
0.9603
0.9491
0.9510
467,428
-0.01(-0.97%)
Apr 19, 2002
0.9305
0.9622
0.9305
0.9603
597,071
+0.03(+3.42%)
Apr 18, 2002
0.9170
0.9331
0.9170
0.9286
1,284,536
+0.01(+1.51%)
Apr 17, 2002
0.9461
0.9491
0.9136
0.9148
1,467,701
-0.03(-3.58%)
Apr 16, 2002
0.9529
0.9641
0.9435
0.9488
956,265
+0.00(+0.24%)
Apr 15, 2002
0.9622
0.9641
0.9376
0.9465
555,442
-0.01(-1.36%)
Apr 12, 2002
0.9080
0.9596
0.9024
0.9596
1,084,719
+0.04(+4.73%)
Apr 11, 2002
0.9263
0.9297
0.9163
0.9163
968,159
-0.01(-0.97%)
Apr 10, 2002
0.9267
0.9297
0.9222
0.9252
883,713
+0.00(+0.00%)
Apr 09, 2002
0.9346
0.9368
0.9215
0.9252
1,228,634
-0.01(-1.51%)
Apr 08, 2002
0.9248
0.9491
0.9211
0.9394
1,000,272
+0.01(+0.56%)
Apr 05, 2002
0.9361
0.9398
0.9334
0.9342
1,604,480
+0.00(+0.00%)
Apr 04, 2002
0.9357
0.9405
0.9308
0.9342
1,376,118
-0.00(-0.16%)
Apr 03, 2002
0.9454
0.9603
0.9342
0.9357
2,012,439
-0.01(-0.99%)
Apr 02, 2002
0.9155
0.9574
0.9106
0.9450
1,478,405
+0.04(+4.12%)
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.