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
Liveperson Inc
(NQ:
LPSN
)
0.7169
-0.0156 (-2.13%)
Streaming Delayed Price
Updated: 9:46 AM EDT, May 20, 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 (%)
Jul 30, 2004
2.400
2.600
2.350
2.520
59,000
+0.16(+6.78%)
Jul 29, 2004
2.310
2.360
2.260
2.360
70,000
+0.08(+3.51%)
Jul 28, 2004
2.300
2.300
2.240
2.280
93,300
+0.08(+3.64%)
Jul 27, 2004
2.150
2.300
2.150
2.200
111,300
+0.01(+0.46%)
Jul 26, 2004
2.300
2.300
2.150
2.190
98,600
-0.06(-2.67%)
Jul 23, 2004
2.230
2.300
2.200
2.250
118,500
-0.05(-2.17%)
Jul 22, 2004
2.320
2.400
2.180
2.300
125,700
-0.09(-3.77%)
Jul 21, 2004
2.390
2.450
2.380
2.390
69,400
+0.00(+0.00%)
Jul 20, 2004
2.550
2.580
2.241
2.390
587,300
-0.19(-7.36%)
Jul 19, 2004
2.550
2.630
2.550
2.580
61,000
+0.01(+0.39%)
Jul 16, 2004
2.540
2.630
2.540
2.570
82,100
-0.01(-0.39%)
Jul 15, 2004
2.500
2.680
2.500
2.580
79,500
+0.06(+2.38%)
Jul 14, 2004
2.500
2.660
2.330
2.520
256,300
+0.02(+0.80%)
Jul 13, 2004
2.470
2.550
2.270
2.500
522,600
+0.00(+0.00%)
Jul 12, 2004
2.750
2.750
2.410
2.500
166,600
-0.20(-7.41%)
Jul 09, 2004
2.700
2.800
2.670
2.700
91,100
-0.02(-0.74%)
Jul 08, 2004
2.790
2.840
2.710
2.720
85,800
-0.09(-3.20%)
Jul 07, 2004
2.800
2.860
2.800
2.810
317,400
-0.01(-0.35%)
Jul 06, 2004
2.980
3.000
2.750
2.820
352,300
-0.18(-6.00%)
Jul 02, 2004
3.020
3.050
2.980
3.000
423,700
-0.03(-0.99%)
Jul 01, 2004
3.110
3.110
3.020
3.030
299,500
+0.02(+0.66%)
Jun 30, 2004
3.120
3.150
3.010
3.010
217,800
-0.09(-2.90%)
Jun 29, 2004
3.180
3.180
3.100
3.100
160,600
-0.05(-1.59%)
Jun 28, 2004
3.260
3.310
3.130
3.150
83,600
-0.05(-1.56%)
Jun 25, 2004
3.262
3.500
3.150
3.200
158,900
-0.11(-3.32%)
Jun 24, 2004
3.190
3.320
3.180
3.310
75,800
+0.11(+3.44%)
Jun 23, 2004
3.150
3.470
3.150
3.200
131,600
+0.02(+0.63%)
Jun 22, 2004
3.180
3.380
3.150
3.180
255,900
+0.03(+0.95%)
Jun 21, 2004
3.140
3.230
3.140
3.150
97,400
+0.01(+0.32%)
Jun 18, 2004
3.450
3.510
3.140
3.140
335,500
-0.34(-9.77%)
Jun 17, 2004
3.040
3.500
3.020
3.480
716,000
+0.44(+14.47%)
Jun 16, 2004
3.240
3.270
3.000
3.040
638,000
-0.01(-0.33%)
Jun 15, 2004
3.070
3.150
3.050
3.050
152,200
-0.10(-3.17%)
Jun 14, 2004
3.260
3.300
3.070
3.150
134,800
-0.11(-3.37%)
Jun 10, 2004
3.370
3.500
3.260
3.260
52,700
-0.11(-3.26%)
Jun 09, 2004
3.600
3.600
3.310
3.370
71,100
+0.06(+1.81%)
Jun 08, 2004
3.270
3.500
3.270
3.310
81,700
-0.03(-0.90%)
Jun 07, 2004
3.560
3.560
3.250
3.340
164,200
-0.16(-4.57%)
Jun 04, 2004
3.500
3.550
3.350
3.500
101,200
+0.02(+0.57%)
Jun 03, 2004
3.430
3.500
3.290
3.480
78,600
+0.12(+3.57%)
Jun 02, 2004
3.400
3.400
3.270
3.360
35,800
-0.03(-0.88%)
Jun 01, 2004
3.390
3.500
3.250
3.390
94,800
+0.11(+3.35%)
May 28, 2004
3.550
3.550
3.240
3.280
87,200
-0.21(-6.02%)
May 27, 2004
3.350
3.590
3.350
3.490
161,100
+0.24(+7.38%)
May 26, 2004
3.460
3.500
3.240
3.250
85,600
-0.16(-4.69%)
May 25, 2004
3.240
3.450
3.150
3.410
149,900
+0.07(+2.13%)
May 24, 2004
3.180
3.350
3.180
3.339
82,500
+0.15(+4.64%)
May 21, 2004
3.070
3.250
3.070
3.191
66,200
+0.14(+4.62%)
May 20, 2004
3.170
3.230
3.010
3.050
72,600
-0.06(-1.93%)
May 19, 2004
3.100
3.230
3.050
3.110
192,100
+0.06(+1.97%)
May 18, 2004
3.170
3.170
3.030
3.050
166,200
+0.00(+0.00%)
May 17, 2004
3.050
3.140
3.000
3.050
272,400
-0.09(-2.87%)
May 14, 2004
3.322
3.340
3.080
3.140
392,900
-0.21(-6.27%)
May 13, 2004
3.340
3.440
3.230
3.350
162,400
+0.13(+4.04%)
May 12, 2004
3.200
3.350
2.980
3.220
875,400
-0.12(-3.59%)
May 11, 2004
3.700
3.750
3.180
3.340
506,000
-0.18(-5.11%)
May 10, 2004
3.900
4.060
3.520
3.520
282,900
-0.43(-10.89%)
May 07, 2004
4.000
4.170
3.900
3.950
79,800
-0.04(-1.00%)
May 06, 2004
4.110
4.190
3.900
3.990
67,200
-0.10(-2.44%)
May 05, 2004
3.880
4.250
3.880
4.090
106,400
+0.10(+2.51%)
May 04, 2004
3.940
4.080
3.810
3.990
155,500
+0.09(+2.31%)
May 03, 2004
4.550
4.550
3.860
3.900
433,000
-0.68(-14.85%)
Apr 30, 2004
4.880
4.960
4.140
4.580
715,800
-0.39(-7.85%)
Apr 29, 2004
5.050
5.070
4.820
4.970
208,700
-0.10(-1.97%)
Apr 28, 2004
4.900
5.250
4.900
5.070
601,300
+0.14(+2.88%)
Apr 27, 2004
4.940
5.034
4.800
4.928
163,900
-0.07(-1.44%)
Apr 26, 2004
5.200
5.330
4.760
5.000
165,300
-0.31(-5.84%)
Apr 23, 2004
5.140
5.550
5.110
5.310
228,200
+0.23(+4.53%)
Apr 22, 2004
4.820
5.240
4.820
5.080
158,900
+0.19(+3.89%)
Apr 21, 2004
5.150
5.150
4.660
4.890
183,200
-0.24(-4.68%)
Apr 20, 2004
5.080
5.250
5.050
5.130
171,900
+0.07(+1.38%)
Apr 19, 2004
5.080
5.140
4.990
5.060
180,000
-0.12(-2.32%)
Apr 16, 2004
5.380
5.400
5.148
5.180
124,500
-0.20(-3.72%)
Apr 15, 2004
5.250
5.440
5.150
5.380
196,100
+0.08(+1.51%)
Apr 14, 2004
5.500
5.500
5.170
5.300
223,400
-0.25(-4.47%)
Apr 13, 2004
5.920
5.950
5.510
5.548
134,400
-0.22(-3.85%)
Apr 12, 2004
5.710
5.900
5.360
5.770
200,500
+0.14(+2.49%)
Apr 08, 2004
5.600
5.890
5.510
5.630
292,800
+0.04(+0.72%)
Apr 07, 2004
6.030
6.230
5.560
5.590
317,800
-0.52(-8.51%)
Apr 06, 2004
5.975
6.140
5.870
6.110
471,300
+0.14(+2.35%)
Apr 05, 2004
5.845
5.970
5.740
5.970
298,600
+0.12(+2.05%)
Apr 02, 2004
5.520
5.950
5.350
5.850
690,400
+0.36(+6.56%)
Apr 01, 2004
5.110
5.500
5.110
5.490
412,600
+0.19(+3.58%)
Mar 31, 2004
5.650
5.690
5.210
5.300
255,100
-0.17(-3.11%)
Mar 30, 2004
5.240
5.750
5.100
5.470
839,900
+0.32(+6.21%)
Mar 29, 2004
5.140
5.230
4.900
5.150
535,400
+0.13(+2.53%)
Mar 26, 2004
4.840
5.510
4.620
5.023
1,635,700
+0.20(+4.21%)
Mar 25, 2004
5.370
5.370
4.740
4.820
1,471,500
-0.62(-11.40%)
Mar 24, 2004
4.200
5.440
4.150
5.440
2,846,500
+1.59(+41.30%)
Mar 22, 2004
4.175
4.175
3.850
3.850
175,000
-0.43(-10.05%)
Mar 19, 2004
4.000
4.280
3.960
4.280
102,900
+0.27(+6.73%)
Mar 18, 2004
4.000
4.220
3.950
4.010
80,500
+0.00(+0.00%)
Mar 17, 2004
3.900
4.200
3.900
4.010
59,600
+0.11(+2.82%)
Mar 16, 2004
4.050
4.170
3.900
3.900
91,500
-0.10(-2.50%)
Mar 15, 2004
4.200
4.290
4.000
4.000
103,600
-0.23(-5.44%)
Mar 12, 2004
4.320
4.410
4.160
4.230
102,500
-0.07(-1.63%)
Mar 11, 2004
4.220
4.310
4.070
4.300
170,200
+0.00(+0.00%)
Mar 10, 2004
4.130
4.300
4.100
4.300
644,100
+0.19(+4.62%)
Mar 09, 2004
4.310
4.360
4.050
4.110
197,300
-0.19(-4.42%)
Mar 08, 2004
4.600
4.700
4.250
4.300
267,600
-0.28(-6.11%)
Mar 05, 2004
4.590
4.690
4.510
4.580
62,700
-0.04(-0.87%)
Mar 04, 2004
4.670
4.750
4.600
4.620
132,900
-0.03(-0.65%)
Mar 03, 2004
4.690
4.690
4.570
4.650
91,100
-0.05(-1.06%)
Mar 02, 2004
4.880
4.930
4.650
4.700
258,600
-0.15(-3.09%)
Mar 01, 2004
4.810
5.080
4.740
4.850
496,000
+0.19(+4.08%)
Feb 27, 2004
4.590
4.700
4.420
4.660
1,009,500
+0.11(+2.42%)
Feb 26, 2004
4.400
4.600
4.352
4.550
233,600
+0.25(+5.81%)
Feb 25, 2004
3.850
4.410
3.840
4.300
743,800
+0.41(+10.54%)
Feb 24, 2004
3.900
3.970
3.800
3.890
468,000
-0.11(-2.73%)
Feb 23, 2004
4.215
4.215
3.780
3.999
264,000
-0.22(-5.24%)
Feb 20, 2004
4.320
4.320
4.050
4.220
158,800
+0.00(+0.00%)
Feb 19, 2004
4.440
4.450
4.220
4.220
110,000
-0.10(-2.31%)
Feb 18, 2004
4.445
4.490
4.290
4.320
344,700
-0.08(-1.82%)
Feb 17, 2004
4.420
4.650
4.350
4.400
104,700
-0.16(-3.47%)
Feb 13, 2004
4.460
4.710
4.460
4.558
94,800
+0.09(+1.97%)
Feb 12, 2004
4.580
4.580
4.450
4.470
148,800
-0.05(-1.11%)
Feb 11, 2004
4.300
4.569
4.300
4.520
169,000
+0.19(+4.39%)
Feb 10, 2004
4.400
4.420
4.150
4.330
580,300
-0.08(-1.88%)
Feb 09, 2004
4.650
4.780
4.330
4.413
563,700
-0.33(-6.88%)
Feb 06, 2004
4.570
4.770
4.480
4.739
90,500
+0.29(+6.49%)
Feb 05, 2004
4.420
4.700
4.420
4.450
106,900
+0.03(+0.68%)
Feb 04, 2004
4.600
4.750
4.350
4.420
203,700
-0.14(-3.07%)
Feb 03, 2004
4.800
4.890
4.560
4.560
166,000
-0.22(-4.60%)
Feb 02, 2004
4.960
5.090
4.770
4.780
372,600
-0.15(-3.04%)
Jan 30, 2004
5.120
5.170
4.770
4.930
665,700
-0.41(-7.68%)
Jan 29, 2004
5.660
5.700
5.300
5.340
388,700
-0.32(-5.65%)
Jan 28, 2004
5.270
5.670
5.150
5.660
474,100
+0.43(+8.22%)
Jan 27, 2004
4.970
5.370
4.970
5.230
379,100
+0.28(+5.66%)
Jan 26, 2004
5.010
5.088
4.789
4.950
645,800
-0.05(-1.00%)
Jan 23, 2004
5.200
5.230
4.890
5.000
273,600
-0.20(-3.85%)
Jan 22, 2004
5.550
5.590
5.180
5.200
403,600
-0.22(-4.06%)
Jan 21, 2004
5.600
5.750
5.211
5.420
640,400
+0.63(+13.15%)
Jan 20, 2004
4.770
4.980
4.550
4.790
428,300
-0.01(-0.21%)
Jan 16, 2004
5.250
5.320
4.700
4.800
706,800
-0.43(-8.22%)
Jan 15, 2004
5.380
5.450
5.230
5.230
253,125
-0.17(-3.15%)
Jan 14, 2004
5.200
5.440
5.090
5.400
193,719
+0.23(+4.45%)
Jan 13, 2004
5.450
5.450
5.150
5.170
174,340
-0.19(-3.54%)
Jan 12, 2004
5.500
5.730
5.350
5.360
101,451
-0.14(-2.55%)
Jan 09, 2004
5.340
5.500
5.220
5.500
335,720
+0.06(+1.10%)
Jan 08, 2004
5.254
5.500
5.120
5.440
346,911
+0.22(+4.21%)
Jan 07, 2004
5.600
5.700
5.190
5.220
345,998
-0.28(-5.09%)
Jan 06, 2004
6.100
6.100
5.480
5.500
278,300
-0.46(-7.72%)
Jan 05, 2004
5.480
6.130
5.360
5.960
436,600
+0.66(+12.45%)
Jan 02, 2004
5.050
5.450
4.950
5.300
308,000
+0.30(+6.00%)
Dec 31, 2003
5.000
5.360
4.900
5.000
398,300
+0.00(+0.00%)
Dec 30, 2003
5.440
5.450
4.910
5.000
521,734
-0.45(-8.22%)
Dec 29, 2003
5.490
5.640
5.350
5.448
539,507
-0.05(-0.95%)
Dec 26, 2003
5.290
5.500
5.250
5.500
66,403
+0.12(+2.25%)
Dec 24, 2003
5.300
5.410
5.270
5.379
131,206
+0.12(+2.21%)
Dec 23, 2003
5.240
5.350
5.130
5.263
122,263
+0.01(+0.24%)
Dec 22, 2003
5.150
5.270
5.090
5.250
301,240
+0.09(+1.74%)
Dec 19, 2003
4.570
5.300
4.560
5.160
752,054
+0.58(+12.66%)
Dec 18, 2003
4.360
4.740
4.360
4.580
300,099
+0.08(+1.78%)
Dec 17, 2003
4.330
4.500
4.120
4.500
555,045
+0.09(+2.04%)
Dec 16, 2003
5.380
5.420
4.380
4.410
997,639
-1.04(-19.08%)
Dec 15, 2003
5.450
5.580
5.260
5.450
311,093
+0.24(+4.61%)
Dec 12, 2003
5.650
5.890
5.120
5.210
262,639
-0.36(-6.46%)
Dec 11, 2003
5.040
5.790
5.040
5.570
431,500
+0.51(+10.08%)
Dec 10, 2003
5.080
5.270
4.900
5.060
426,524
-0.07(-1.36%)
Dec 09, 2003
5.830
5.830
5.030
5.130
1,358,497
-0.71(-12.16%)
Dec 08, 2003
5.550
5.860
5.520
5.840
815,710
+0.28(+5.04%)
Dec 05, 2003
6.000
6.020
5.530
5.560
918,493
-0.44(-7.33%)
Dec 04, 2003
6.590
6.590
6.000
6.000
457,171
-0.58(-8.81%)
Dec 03, 2003
6.930
6.950
6.300
6.580
529,238
-0.27(-3.94%)
Dec 02, 2003
7.010
7.020
6.800
6.850
249,264
-0.15(-2.14%)
Dec 01, 2003
6.870
7.050
6.800
7.000
635,764
+0.21(+3.09%)
Nov 28, 2003
6.700
6.860
6.700
6.790
58,929
+0.08(+1.19%)
Nov 26, 2003
6.760
6.890
6.600
6.710
661,869
-0.31(-4.42%)
Nov 25, 2003
7.140
7.220
6.770
7.020
2,068,912
-0.14(-1.96%)
Nov 24, 2003
6.150
7.480
6.110
7.160
1,848,926
+1.08(+17.76%)
Nov 21, 2003
5.800
6.180
5.630
6.080
971,450
+0.49(+8.77%)
Nov 20, 2003
6.150
6.150
5.500
5.590
776,063
-0.54(-8.81%)
Nov 19, 2003
6.010
6.150
5.810
6.130
673,088
+0.13(+2.17%)
Nov 18, 2003
5.730
6.050
5.400
6.000
803,420
+0.24(+4.17%)
Nov 17, 2003
5.700
5.990
5.600
5.760
298,339
-0.09(-1.54%)
Nov 14, 2003
5.460
5.850
5.450
5.850
284,495
+0.25(+4.46%)
Nov 13, 2003
5.350
5.670
4.860
5.600
1,034,403
+0.40(+7.69%)
Nov 12, 2003
5.310
5.340
5.040
5.200
381,599
-0.14(-2.62%)
Nov 11, 2003
5.440
5.550
5.300
5.340
194,741
-0.21(-3.78%)
Nov 10, 2003
5.900
6.190
5.490
5.550
1,203,136
-0.25(-4.31%)
Nov 07, 2003
5.800
5.900
5.700
5.800
294,050
+0.00(+0.00%)
Nov 06, 2003
5.900
6.039
5.700
5.800
729,640
-0.28(-4.61%)
Nov 05, 2003
5.000
6.080
4.950
6.080
1,900,540
+1.07(+21.36%)
Nov 04, 2003
5.250
5.300
4.750
5.010
252,103
-0.35(-6.53%)
Nov 03, 2003
5.300
5.450
5.100
5.360
232,567
+0.11(+2.10%)
Oct 31, 2003
5.350
5.450
5.060
5.250
324,940
-0.34(-6.08%)
Oct 30, 2003
5.050
5.750
5.190
5.590
523,011
+0.54(+10.69%)
Oct 29, 2003
5.360
5.410
4.720
5.050
715,067
-0.30(-5.61%)
Oct 28, 2003
5.750
5.760
5.160
5.350
597,766
-0.23(-4.12%)
Oct 27, 2003
5.600
6.020
5.520
5.580
1,004,200
-0.02(-0.36%)
Oct 24, 2003
5.150
5.680
5.000
5.600
1,466,300
+0.35(+6.67%)
Oct 23, 2003
4.500
5.270
4.360
5.250
845,800
+0.79(+17.71%)
Oct 22, 2003
4.490
4.500
4.300
4.460
143,100
+0.05(+1.13%)
Oct 21, 2003
4.300
4.500
4.220
4.410
343,120
+0.15(+3.52%)
Oct 20, 2003
4.250
4.420
4.030
4.260
239,878
+0.11(+2.65%)
Oct 17, 2003
4.050
4.180
4.020
4.150
209,250
+0.14(+3.49%)
Oct 16, 2003
3.850
4.070
3.800
4.010
373,749
+0.16(+4.16%)
Oct 15, 2003
4.000
4.020
3.750
3.850
377,205
-0.15(-3.75%)
Oct 14, 2003
3.920
4.060
3.880
4.000
162,917
-0.05(-1.19%)
Oct 13, 2003
4.240
4.400
3.880
4.048
284,146
-0.14(-3.39%)
Oct 10, 2003
4.450
4.450
4.070
4.190
539,349
-0.15(-3.46%)
Oct 09, 2003
4.450
4.460
4.300
4.340
272,264
-0.03(-0.69%)
Oct 08, 2003
4.410
4.540
4.280
4.370
462,585
-0.08(-1.80%)
Oct 07, 2003
4.300
4.630
4.220
4.450
219,436
+0.18(+4.22%)
Oct 06, 2003
4.300
4.310
4.110
4.270
156,822
+0.14(+3.34%)
Oct 03, 2003
4.440
4.480
4.120
4.132
344,163
-0.07(-1.62%)
Oct 02, 2003
4.080
4.220
3.990
4.200
344,275
+0.14(+3.45%)
Oct 01, 2003
4.180
4.180
3.840
4.060
378,182
+0.01(+0.25%)
Sep 30, 2003
3.730
4.170
3.650
4.050
703,493
+0.30(+8.00%)
Sep 29, 2003
3.580
3.750
3.550
3.750
678,680
+0.15(+4.17%)
Sep 26, 2003
3.510
3.600
3.390
3.600
961,876
+0.00(+0.00%)
Sep 25, 2003
3.600
3.640
3.350
3.600
153,987
+0.07(+1.98%)
Sep 24, 2003
3.430
3.480
3.360
3.530
176,275
+0.16(+4.75%)
Sep 23, 2003
3.400
3.451
3.350
3.370
152,419
-0.06(-1.75%)
Sep 22, 2003
3.380
3.500
3.320
3.430
340,448
-0.05(-1.44%)
Sep 19, 2003
3.650
3.650
3.250
3.480
422,811
-0.12(-3.33%)
Sep 18, 2003
3.630
3.670
3.550
3.600
289,884
+0.08(+2.27%)
Sep 17, 2003
3.650
3.660
3.510
3.520
155,071
-0.12(-3.30%)
Sep 16, 2003
3.700
3.750
3.532
3.640
442,059
+0.04(+1.11%)
Sep 15, 2003
3.800
3.830
3.510
3.600
343,900
-0.20(-5.26%)
Sep 12, 2003
3.750
3.940
3.630
3.800
380,200
+0.02(+0.53%)
Sep 11, 2003
3.480
3.790
3.480
3.780
118,400
+0.23(+6.48%)
Sep 10, 2003
3.700
3.750
3.400
3.550
305,900
-0.11(-3.01%)
Sep 09, 2003
3.750
3.761
3.600
3.660
475,400
-0.09(-2.40%)
Sep 08, 2003
3.720
3.800
3.670
3.750
715,600
+0.08(+2.18%)
Sep 05, 2003
3.480
3.850
3.350
3.670
1,101,700
+0.19(+5.46%)
Sep 04, 2003
3.200
3.540
3.100
3.480
875,800
+0.28(+8.75%)
Sep 03, 2003
3.250
3.250
3.010
3.200
532,900
+0.06(+1.91%)
Sep 02, 2003
3.240
3.270
3.130
3.140
214,400
-0.15(-4.56%)
Aug 29, 2003
3.000
3.290
2.950
3.290
281,800
+0.24(+7.87%)
Aug 28, 2003
3.040
3.060
2.900
3.050
208,500
+0.00(+0.00%)
Aug 27, 2003
3.050
3.050
2.950
3.050
216,400
+0.07(+2.35%)
Aug 26, 2003
3.050
3.100
2.880
2.980
133,900
-0.04(-1.32%)
Aug 25, 2003
2.950
3.020
2.750
3.020
169,500
+0.02(+0.67%)
Aug 22, 2003
3.100
3.110
3.000
3.000
201,800
-0.10(-3.23%)
Aug 21, 2003
3.110
3.200
3.020
3.100
180,300
-0.10(-3.13%)
Aug 20, 2003
3.200
3.320
3.090
3.200
341,400
-0.11(-3.32%)
Aug 19, 2003
2.980
3.420
2.850
3.310
441,700
+0.36(+12.20%)
Aug 18, 2003
2.950
2.990
2.820
2.950
125,000
+0.00(+0.00%)
Aug 15, 2003
3.000
3.006
2.740
2.950
93,500
+0.03(+1.03%)
Aug 14, 2003
2.840
3.000
2.710
2.920
160,500
+0.10(+3.55%)
Aug 13, 2003
2.800
2.820
2.690
2.820
115,900
+0.07(+2.55%)
Aug 12, 2003
2.650
2.790
2.650
2.750
165,400
-0.01(-0.36%)
Aug 11, 2003
2.900
2.900
2.660
2.760
173,700
-0.14(-4.83%)
Aug 08, 2003
2.850
2.930
2.750
2.900
200,100
+0.05(+1.75%)
Aug 07, 2003
2.800
2.970
2.650
2.850
217,300
-0.03(-1.14%)
Aug 06, 2003
3.050
3.050
2.750
2.883
98,100
-0.03(-0.93%)
Aug 05, 2003
2.950
3.250
2.840
2.910
370,400
-0.07(-2.35%)
Aug 04, 2003
2.870
3.000
2.810
2.980
331,600
+0.07(+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.