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 Vanguard Corp
(NY:
AVD
)
9.030
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 21, 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
1.174
1.177
1.165
1.167
41,608
+0.00(+0.20%)
Apr 29, 2003
1.165
1.165
1.153
1.165
40,741
+0.01(+1.00%)
Apr 28, 2003
1.125
1.159
1.125
1.154
64,145
+0.03(+2.99%)
Apr 25, 2003
1.096
1.120
1.091
1.120
32,072
+0.02(+2.21%)
Apr 24, 2003
1.087
1.096
1.084
1.096
36,840
+0.02(+1.44%)
Apr 23, 2003
1.064
1.082
1.053
1.080
18,636
+0.01(+1.24%)
Apr 22, 2003
1.058
1.067
1.055
1.067
28,605
+0.01(+0.87%)
Apr 21, 2003
1.053
1.058
1.039
1.058
69,346
+0.02(+1.89%)
Apr 17, 2003
1.038
1.038
1.038
1.038
16,903
+0.00(+0.39%)
Apr 16, 2003
1.033
1.034
1.033
1.034
33,373
+0.00(+0.11%)
Apr 15, 2003
1.034
1.043
1.019
1.033
68,913
+0.00(+0.06%)
Apr 14, 2003
0.9881
1.032
0.9881
1.032
67,179
+0.05(+5.29%)
Apr 10, 2003
0.9744
0.9806
0.9740
0.9806
96,869
+0.01(+0.67%)
Apr 09, 2003
0.9729
0.9802
0.9690
0.9740
44,208
-0.01(-0.67%)
Apr 08, 2003
0.9802
0.9806
0.9713
0.9806
41,608
+0.00(+0.04%)
Apr 07, 2003
0.9787
0.9806
0.9713
0.9802
83,866
+0.01(+0.95%)
Apr 04, 2003
0.9690
0.9710
0.9633
0.9710
55,910
+0.01(+0.60%)
Apr 03, 2003
0.9644
0.9683
0.9613
0.9652
42,908
+0.00(+0.08%)
Apr 02, 2003
0.9613
0.9660
0.9606
0.9644
77,365
+0.01(+0.72%)
Apr 01, 2003
0.9706
1.018
0.9575
0.9575
211,941
-0.00(-0.36%)
Mar 31, 2003
0.9479
0.9613
0.9364
0.9610
212,591
+0.03(+3.05%)
Mar 28, 2003
0.9187
0.9325
0.9187
0.9325
24,054
+0.01(+1.51%)
Mar 27, 2003
0.9091
0.9206
0.9091
0.9187
37,707
+0.01(+1.10%)
Mar 26, 2003
0.8998
0.9087
0.8998
0.9087
124,174
+0.00(+0.17%)
Mar 25, 2003
0.9010
0.9071
0.8998
0.9071
12,352
+0.01(+0.68%)
Mar 24, 2003
0.9075
0.9079
0.8921
0.9010
48,759
-0.01(-0.89%)
Mar 21, 2003
0.8891
0.9091
0.8887
0.9091
39,007
+0.02(+2.56%)
Mar 20, 2003
0.8902
0.8921
0.8864
0.8864
26,655
+0.00(+0.22%)
Mar 19, 2003
0.8621
0.8844
0.8621
0.8844
96,218
+0.02(+2.59%)
Mar 18, 2003
0.8691
0.8691
0.8594
0.8621
20,153
-0.00(-0.13%)
Mar 17, 2003
0.8671
0.8806
0.8498
0.8633
59,811
+0.00(+0.00%)
Mar 14, 2003
0.8479
0.8787
0.8444
0.8633
82,566
+0.02(+2.28%)
Mar 13, 2003
0.7937
0.8441
0.7933
0.8441
101,419
+0.05(+6.55%)
Mar 12, 2003
0.8064
0.8064
0.7864
0.7922
17,553
-0.01(-1.44%)
Mar 11, 2003
0.8156
0.8156
0.7960
0.8037
31,206
-0.02(-2.25%)
Mar 10, 2003
0.8402
0.8402
0.8210
0.8221
32,506
-0.02(-2.46%)
Mar 07, 2003
0.8364
0.8460
0.8333
0.8429
50,709
+0.00(+0.09%)
Mar 06, 2003
0.8421
0.8421
0.8421
0.8421
3,250
-0.00(-0.55%)
Mar 05, 2003
0.8460
0.8468
0.8421
0.8468
4,550
+0.00(+0.32%)
Mar 04, 2003
0.8441
0.8468
0.8371
0.8441
7,151
-0.00(-0.45%)
Mar 03, 2003
0.8479
0.8479
0.8479
0.8479
3,250
-0.00(-0.14%)
Feb 28, 2003
0.8498
0.8498
0.8479
0.8491
6,501
-0.00(-0.54%)
Feb 27, 2003
0.8460
0.8537
0.8387
0.8537
14,952
+0.00(+0.23%)
Feb 26, 2003
0.8464
0.8548
0.8460
0.8518
19,503
+0.00(+0.00%)
Feb 25, 2003
0.8518
0.8518
0.8518
0.8518
0
+0.00(+0.00%)
Feb 24, 2003
0.8518
0.8518
0.8518
0.8518
1,300
+0.00(+0.00%)
Feb 21, 2003
0.8518
0.8518
0.8518
0.8518
650
+0.00(+0.59%)
Feb 20, 2003
0.8468
0.8468
0.8468
0.8468
1,300
-0.00(-0.36%)
Feb 19, 2003
0.8460
0.8498
0.8460
0.8498
3,900
+0.00(+0.00%)
Feb 18, 2003
0.8552
0.8552
0.8498
0.8498
7,151
-0.00(-0.45%)
Feb 14, 2003
0.8518
0.8537
0.8518
0.8537
1,950
-0.00(-0.13%)
Feb 13, 2003
0.8548
0.8548
0.8548
0.8548
650
+0.00(+0.00%)
Feb 12, 2003
0.8548
0.8548
0.8548
0.8548
3,250
+0.00(+0.00%)
Feb 11, 2003
0.8498
0.8548
0.8498
0.8548
5,851
-0.00(-0.04%)
Feb 10, 2003
0.8548
0.8552
0.8548
0.8552
1,950
+0.00(+0.04%)
Feb 07, 2003
0.8556
0.8556
0.8529
0.8548
11,052
+0.00(+0.36%)
Feb 06, 2003
0.8398
0.8552
0.8398
0.8518
54,610
+0.02(+2.07%)
Feb 05, 2003
0.8360
0.8452
0.8345
0.8345
19,503
-0.00(-0.18%)
Feb 04, 2003
0.8137
0.8379
0.8137
0.8360
24,054
+0.02(+2.07%)
Feb 03, 2003
0.8214
0.8214
0.8095
0.8191
14,302
+0.00(+0.52%)
Jan 31, 2003
0.8095
0.8148
0.8018
0.8148
34,456
-0.00(-0.52%)
Jan 30, 2003
0.8125
0.8191
0.8079
0.8191
48,759
+0.01(+0.95%)
Jan 29, 2003
0.8210
0.8210
0.8114
0.8114
44,208
-0.01(-0.94%)
Jan 28, 2003
0.8171
0.8191
0.8125
0.8191
125,474
+0.00(+0.24%)
Jan 27, 2003
0.8152
0.8171
0.8152
0.8171
40,307
+0.00(+0.00%)
Jan 24, 2003
0.8114
0.8171
0.8075
0.8171
12,352
+0.00(+0.24%)
Jan 23, 2003
0.8152
0.8152
0.8152
0.8152
650
+0.00(+0.28%)
Jan 22, 2003
0.8083
0.8187
0.7998
0.8129
57,861
-0.00(-0.05%)
Jan 21, 2003
0.8018
0.8164
0.7998
0.8133
18,853
+0.00(+0.24%)
Jan 17, 2003
0.8114
0.8183
0.8075
0.8114
17,553
+0.00(+0.48%)
Jan 16, 2003
0.8191
0.8191
0.8075
0.8075
47,459
-0.01(-0.71%)
Jan 15, 2003
0.7972
0.8268
0.7972
0.8133
110,521
+0.03(+3.27%)
Jan 14, 2003
0.8229
0.8229
0.7710
0.7875
59,161
-0.04(-4.74%)
Jan 13, 2003
0.8429
0.8429
0.8233
0.8268
13,002
-0.02(-1.96%)
Jan 10, 2003
0.8460
0.8460
0.8429
0.8433
28,605
-0.00(-0.32%)
Jan 09, 2003
0.8471
0.8471
0.8406
0.8460
22,754
-0.00(-0.14%)
Jan 08, 2003
0.8460
0.8471
0.8460
0.8471
7,151
-0.00(-0.09%)
Jan 07, 2003
0.8498
0.8498
0.8441
0.8479
18,853
+0.00(+0.23%)
Jan 06, 2003
0.8460
0.8479
0.8387
0.8460
11,702
-0.00(-0.54%)
Jan 03, 2003
0.8421
0.8518
0.8421
0.8506
10,402
+0.00(+0.36%)
Jan 02, 2003
0.8460
0.8518
0.8402
0.8475
39,007
-0.00(-0.36%)
Dec 31, 2002
0.8479
0.8556
0.8468
0.8506
40,307
+0.00(+0.32%)
Dec 30, 2002
0.8383
0.8479
0.8383
0.8479
13,652
+0.00(+0.23%)
Dec 27, 2002
0.8460
0.8460
0.8460
0.8460
1,300
+0.01(+0.92%)
Dec 26, 2002
0.8383
0.8383
0.8383
0.8383
1,950
+0.00(+0.00%)
Dec 24, 2002
0.8383
0.8383
0.8383
0.8383
5,201
-0.01(-1.04%)
Dec 23, 2002
0.8375
0.8479
0.8375
0.8471
9,101
+0.02(+2.37%)
Dec 20, 2002
0.8329
0.8375
0.8275
0.8275
2,600
-0.01(-0.65%)
Dec 19, 2002
0.8402
0.8402
0.8325
0.8329
16,903
-0.01(-0.69%)
Dec 18, 2002
0.8387
0.8387
0.8387
0.8387
1,300
-0.01(-0.77%)
Dec 17, 2002
0.8421
0.8452
0.8421
0.8452
3,900
+0.00(+0.37%)
Dec 16, 2002
0.8421
0.8421
0.8421
0.8421
650
+0.00(+0.00%)
Dec 13, 2002
0.8575
0.8575
0.8268
0.8421
40,307
-0.02(-2.45%)
Dec 12, 2002
0.8671
0.8725
0.8579
0.8633
20,804
-0.01(-1.10%)
Dec 11, 2002
0.8768
0.8787
0.8652
0.8729
16,253
-0.01(-1.09%)
Dec 10, 2002
0.8864
0.8864
0.8806
0.8825
9,101
+0.00(+0.22%)
Dec 09, 2002
0.8883
0.8883
0.8729
0.8806
24,054
-0.00(-0.22%)
Dec 06, 2002
0.8902
0.8933
0.8768
0.8825
31,206
-0.00(-0.22%)
Dec 05, 2002
0.8794
0.8921
0.8729
0.8844
55,260
+0.01(+1.10%)
Dec 04, 2002
0.8887
0.8902
0.8252
0.8748
184,636
-0.02(-2.36%)
Dec 03, 2002
0.9229
0.9414
0.8960
0.8960
70,863
-0.03(-2.92%)
Dec 02, 2002
0.9037
0.9306
0.9037
0.9229
220,393
+0.03(+3.23%)
Nov 29, 2002
0.8864
0.8979
0.8864
0.8941
49,409
+0.01(+1.13%)
Nov 27, 2002
0.8614
0.8841
0.8614
0.8841
37,057
+0.01(+1.50%)
Nov 26, 2002
0.8725
0.8725
0.8633
0.8710
7,151
-0.00(-0.18%)
Nov 25, 2002
0.8837
0.8837
0.8725
0.8725
7,801
-0.00(-0.26%)
Nov 22, 2002
0.8837
0.8837
0.8675
0.8748
14,952
-0.00(-0.22%)
Nov 21, 2002
0.8787
0.8787
0.8691
0.8768
7,151
-0.01(-0.78%)
Nov 20, 2002
0.8837
0.8837
0.8787
0.8837
7,801
+0.01(+0.79%)
Nov 19, 2002
0.8844
0.8844
0.8768
0.8768
1,950
-0.00(-0.22%)
Nov 18, 2002
0.8902
0.8902
0.8787
0.8787
13,652
-0.01(-1.30%)
Nov 15, 2002
0.8902
0.8902
0.8844
0.8902
11,702
+0.01(+0.65%)
Nov 14, 2002
0.8883
0.8902
0.8844
0.8844
9,751
+0.00(+0.00%)
Nov 13, 2002
0.8844
0.8844
0.8844
0.8844
1,300
+0.01(+0.66%)
Nov 12, 2002
0.8768
0.8844
0.8768
0.8787
13,002
+0.01(+1.11%)
Nov 11, 2002
0.8748
0.8760
0.8671
0.8691
7,151
-0.01(-0.66%)
Nov 08, 2002
0.8691
0.8748
0.8691
0.8748
10,402
+0.01(+1.11%)
Nov 07, 2002
0.8648
0.8652
0.8648
0.8652
6,501
+0.00(+0.40%)
Nov 06, 2002
0.8633
0.8633
0.8618
0.8618
1,950
-0.01(-0.88%)
Nov 05, 2002
0.8691
0.8694
0.8529
0.8694
33,806
-0.01(-0.66%)
Nov 04, 2002
0.8825
0.8902
0.8752
0.8752
8,451
-0.00(-0.18%)
Nov 01, 2002
0.8768
0.8768
0.8768
0.8768
650
+0.00(+0.44%)
Oct 31, 2002
0.8844
0.8844
0.8637
0.8729
22,104
-0.02(-2.11%)
Oct 30, 2002
0.8787
0.8941
0.8768
0.8917
22,754
+0.01(+0.83%)
Oct 29, 2002
0.8883
0.8898
0.8768
0.8844
16,253
+0.00(+0.22%)
Oct 28, 2002
0.9037
0.9037
0.8791
0.8825
41,608
-0.01(-0.78%)
Oct 25, 2002
0.8941
0.8941
0.8844
0.8894
18,853
-0.01(-1.15%)
Oct 24, 2002
0.9029
0.9029
0.8998
0.8998
14,952
+0.00(+0.00%)
Oct 23, 2002
0.8748
0.8998
0.8748
0.8998
17,553
+0.02(+1.74%)
Oct 22, 2002
0.8710
0.8844
0.8652
0.8844
19,503
+0.00(+0.04%)
Oct 21, 2002
0.8556
0.8841
0.8556
0.8841
22,104
+0.03(+3.33%)
Oct 18, 2002
0.8498
0.8556
0.8498
0.8556
325,063
+0.01(+0.68%)
Oct 17, 2002
0.8325
0.8498
0.8325
0.8498
13,002
+0.02(+2.79%)
Oct 16, 2002
0.8268
0.8479
0.8152
0.8268
75,414
+0.00(+0.00%)
Oct 15, 2002
0.8191
0.8402
0.8191
0.8268
69,563
+0.01(+1.65%)
Oct 14, 2002
0.8056
0.8191
0.7998
0.8133
42,258
+0.01(+1.68%)
Oct 11, 2002
0.7806
0.8171
0.7806
0.7998
75,414
+0.01(+1.71%)
Oct 10, 2002
0.7922
0.7922
0.7806
0.7864
14,302
-0.01(-0.73%)
Oct 09, 2002
0.8114
0.8114
0.7883
0.7922
49,409
-0.02(-2.14%)
Oct 08, 2002
0.8095
0.8210
0.8037
0.8095
22,754
-0.01(-0.71%)
Oct 07, 2002
0.8325
0.8325
0.8152
0.8152
34,456
+0.00(+0.19%)
Oct 04, 2002
0.8133
0.8206
0.8095
0.8137
11,702
+0.01(+0.76%)
Oct 03, 2002
0.8037
0.8075
0.8037
0.8075
260,051
+0.01(+1.20%)
Oct 02, 2002
0.7922
0.8037
0.7922
0.7979
8,451
+0.01(+1.22%)
Oct 01, 2002
0.7710
0.7883
0.7675
0.7883
16,903
+0.01(+1.49%)
Sep 30, 2002
0.7787
0.7860
0.7733
0.7768
20,153
-0.01(-1.46%)
Sep 27, 2002
0.7829
0.7883
0.7829
0.7883
5,851
+0.00(+0.00%)
Sep 26, 2002
0.7806
0.7883
0.7806
0.7883
9,101
+0.01(+1.23%)
Sep 25, 2002
0.7652
0.7787
0.7652
0.7787
20,804
+0.01(+1.76%)
Sep 24, 2002
0.7691
0.7729
0.7595
0.7652
26,655
+0.01(+0.76%)
Sep 23, 2002
0.7633
0.7672
0.7595
0.7595
10,402
-0.01(-1.25%)
Sep 20, 2002
0.7575
0.7691
0.7575
0.7691
56,561
+0.00(+0.50%)
Sep 19, 2002
0.7787
0.7787
0.7402
0.7652
111,821
-0.02(-2.45%)
Sep 18, 2002
0.7998
0.8056
0.7787
0.7845
35,757
-0.01(-1.73%)
Sep 17, 2002
0.7960
0.8095
0.7960
0.7983
13,002
+0.00(+0.29%)
Sep 16, 2002
0.7960
0.8037
0.7960
0.7960
13,652
+0.00(+0.00%)
Sep 13, 2002
0.7960
0.7960
0.7960
0.7960
4,550
+0.00(+0.49%)
Sep 12, 2002
0.7941
0.7960
0.7864
0.7922
27,305
-0.01(-1.20%)
Sep 11, 2002
0.8018
0.8018
0.7768
0.8018
39,007
+0.01(+0.97%)
Sep 10, 2002
0.8018
0.8152
0.7891
0.7941
56,561
-0.01(-1.67%)
Sep 09, 2002
0.8075
0.8171
0.7806
0.8075
56,561
+0.00(+0.00%)
Sep 06, 2002
0.7922
0.8152
0.7922
0.8075
30,556
+0.02(+2.99%)
Sep 05, 2002
0.7841
0.7879
0.7718
0.7841
28,605
+0.00(+0.00%)
Sep 04, 2002
0.7787
0.7895
0.7787
0.7841
59,161
+0.00(+0.59%)
Sep 03, 2002
0.7902
0.7979
0.7748
0.7795
184,636
-0.02(-2.31%)
Aug 30, 2002
0.8075
0.8075
0.7945
0.7979
152,129
-0.03(-4.16%)
Aug 29, 2002
0.8556
0.8556
0.8325
0.8325
50,059
-0.03(-3.78%)
Aug 28, 2002
0.8883
0.8883
0.8325
0.8652
247,698
-0.03(-3.39%)
Aug 27, 2002
0.9479
0.9498
0.8925
0.8956
85,166
-0.05(-4.94%)
Aug 26, 2002
0.9325
0.9479
0.9325
0.9421
126,124
+0.01(+1.24%)
Aug 23, 2002
0.9229
0.9306
0.9229
0.9306
33,156
+0.01(+0.88%)
Aug 22, 2002
0.9229
0.9229
0.9017
0.9225
105,320
+0.01(+1.44%)
Aug 21, 2002
0.8552
0.9094
0.8552
0.9094
74,764
+0.02(+1.76%)
Aug 20, 2002
0.8864
0.8994
0.8768
0.8937
143,028
+0.02(+1.97%)
Aug 16, 2002
0.8556
0.8821
0.8498
0.8764
155,380
+0.03(+4.11%)
Aug 15, 2002
0.7825
0.8418
0.7825
0.8418
236,646
+0.07(+9.18%)
Aug 14, 2002
0.7414
0.7710
0.7325
0.7710
95,568
+0.03(+3.99%)
Aug 13, 2002
0.7345
0.7414
0.7325
0.7414
59,161
+0.01(+1.21%)
Aug 12, 2002
0.7364
0.7364
0.7229
0.7325
22,104
-0.02(-2.31%)
Aug 07, 2002
0.7402
0.7595
0.7383
0.7499
37,707
+0.00(+0.52%)
Aug 06, 2002
0.7325
0.7587
0.7229
0.7460
72,164
+0.01(+1.04%)
Aug 05, 2002
0.7591
0.7591
0.7210
0.7383
3,120,613
-0.01(-1.79%)
Aug 02, 2002
0.7402
0.7587
0.7402
0.7518
22,104
+0.02(+2.09%)
Aug 01, 2002
0.7114
0.7383
0.7114
0.7364
520,102
+0.02(+2.13%)
Jul 31, 2002
0.7076
0.7210
0.7076
0.7210
14,302
+0.02(+2.74%)
Jul 30, 2002
0.6883
0.7018
0.6833
0.7018
40,307
+0.00(+0.55%)
Jul 29, 2002
0.6537
0.7037
0.6537
0.6979
67,613
+0.05(+7.08%)
Jul 26, 2002
0.6345
0.6518
0.6291
0.6518
28,605
+0.01(+1.19%)
Jul 25, 2002
0.6191
0.6441
0.6191
0.6441
44,858
+0.03(+4.69%)
Jul 24, 2002
0.5730
0.6153
0.5730
0.6153
57,861
+0.04(+7.74%)
Jul 23, 2002
0.5980
0.6018
0.5710
0.5710
94,268
-0.03(-5.11%)
Jul 22, 2002
0.6153
0.6153
0.5999
0.6018
45,508
-0.02(-3.10%)
Jul 19, 2002
0.6441
0.6441
0.6156
0.6210
81,916
-0.02(-2.42%)
Jul 17, 2002
0.6472
0.6472
0.6306
0.6364
79,965
-0.03(-4.34%)
Jul 12, 2002
0.6749
0.6787
0.6653
0.6653
83,216
-0.01(-1.98%)
Jul 11, 2002
0.6941
0.6941
0.6614
0.6787
65,012
-0.02(-2.22%)
Jul 10, 2002
0.7152
0.7306
0.6941
0.6941
30,556
-0.03(-3.99%)
Jul 09, 2002
0.7229
0.7229
0.7191
0.7229
5,851
+0.00(+0.00%)
Jul 08, 2002
0.7345
0.7372
0.7229
0.7229
7,151
-0.01(-1.83%)
Jul 05, 2002
0.7441
0.7441
0.7268
0.7364
2,340,460
+0.01(+0.74%)
Jul 04, 2002
0.7383
0.7383
0.7310
0.7310
3,250
+0.00(+0.00%)
Jul 03, 2002
0.7383
0.7383
0.7310
0.7310
3,250
-0.01(-1.50%)
Jul 02, 2002
0.7595
0.7595
0.7037
0.7422
13,002
-0.02(-2.28%)
Jul 01, 2002
0.7345
0.7691
0.7345
0.7595
19,503
+0.02(+2.33%)
Jun 28, 2002
0.7422
0.7422
0.7422
0.7422
650
+0.00(+0.52%)
Jun 27, 2002
0.7306
0.7514
0.7306
0.7383
24,704
+0.01(+1.59%)
Jun 26, 2002
0.7299
0.7402
0.7268
0.7268
10,402
-0.00(-0.42%)
Jun 25, 2002
0.7152
0.7299
0.7152
0.7299
17,553
+0.02(+3.43%)
Jun 21, 2002
0.7037
0.7056
0.6999
0.7056
4,550
+0.01(+1.10%)
Jun 20, 2002
0.6979
0.6979
0.6979
0.6979
1,950
+0.00(+0.72%)
Jun 19, 2002
0.6864
0.7018
0.6864
0.6929
20,153
+0.00(+0.39%)
Jun 18, 2002
0.6979
0.7018
0.6883
0.6902
46,809
-0.02(-2.71%)
Jun 17, 2002
0.7172
0.7172
0.6922
0.7095
100,119
-0.01(-1.60%)
Jun 14, 2002
0.7306
0.7306
0.7210
0.7210
7,151
-0.02(-2.34%)
Jun 12, 2002
0.7518
0.7518
0.7345
0.7383
33,156
-0.01(-1.79%)
Jun 11, 2002
0.7556
0.7629
0.7518
0.7518
20,804
-0.00(-0.51%)
Jun 10, 2002
0.7552
0.7556
0.7552
0.7556
1,300
+0.00(+0.00%)
Jun 07, 2002
0.7499
0.7556
0.7499
0.7556
3,250
-0.00(-0.25%)
Jun 06, 2002
0.7575
0.7575
0.7575
0.7575
1,300
+0.00(+0.00%)
Jun 05, 2002
0.7499
0.7575
0.7422
0.7575
11,702
-0.00(-0.25%)
May 31, 2002
0.7402
0.7595
0.7402
0.7595
48,759
+0.03(+3.67%)
May 28, 2002
0.7345
0.7345
0.7287
0.7325
3,900
+0.00(+0.53%)
May 27, 2002
0.7268
0.7325
0.7268
0.7287
7,801
+0.00(+0.00%)
May 24, 2002
0.7268
0.7325
0.7268
0.7287
7,801
+0.01(+1.07%)
May 23, 2002
0.7076
0.7306
0.7022
0.7210
32,506
+0.01(+0.81%)
May 22, 2002
0.7152
0.7152
0.6945
0.7152
55,910
+0.00(+0.54%)
May 21, 2002
0.7037
0.7114
0.7018
0.7114
14,952
+0.00(+0.27%)
May 20, 2002
0.7133
0.7133
0.7037
0.7095
24,704
-0.01(-1.07%)
May 17, 2002
0.7302
0.7302
0.7172
0.7172
13,002
-0.01(-0.80%)
May 16, 2002
0.7306
0.7322
0.7222
0.7229
9,101
-0.00(-0.53%)
May 15, 2002
0.7156
0.7306
0.7156
0.7268
16,253
+0.01(+0.80%)
May 14, 2002
0.7172
0.7210
0.7114
0.7210
30,556
-0.00(-0.27%)
May 13, 2002
0.7425
0.7464
0.7133
0.7229
79,315
-0.02(-3.09%)
May 10, 2002
0.7460
0.7460
0.7460
0.7460
0
+0.00(+0.00%)
May 09, 2002
0.7479
0.7479
0.7460
0.7460
2,600
+0.00(+0.52%)
May 08, 2002
0.7422
0.7422
0.7422
0.7422
650
-0.00(-0.52%)
May 07, 2002
0.7691
0.7691
0.7422
0.7460
69,563
-0.01(-1.27%)
May 06, 2002
0.7556
0.7595
0.7522
0.7556
29,255
-0.00(-0.51%)
May 03, 2002
0.7614
0.7652
0.7537
0.7595
64,362
-0.00(-0.25%)
May 02, 2002
0.7614
0.7614
0.7522
0.7614
196,988
+0.02(+3.13%)
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.