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
Century Casinos IN
(NQ:
CNTY
)
2.340
-0.120 (-4.88%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 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 (%)
Dec 31, 2004
9.390
9.390
9.070
9.130
52,865
-0.11(-1.19%)
Dec 30, 2004
9.480
9.480
9.150
9.240
35,900
+0.03(+0.33%)
Dec 29, 2004
9.490
9.490
9.160
9.210
65,700
-0.22(-2.33%)
Dec 28, 2004
9.380
9.463
9.181
9.430
90,000
+0.21(+2.28%)
Dec 27, 2004
9.030
9.470
9.030
9.220
118,200
+0.20(+2.22%)
Dec 23, 2004
9.560
9.560
8.830
9.020
260,000
-0.47(-4.95%)
Dec 22, 2004
8.750
9.770
8.640
9.490
721,500
+1.01(+11.91%)
Dec 21, 2004
8.430
8.540
8.400
8.480
44,200
-0.02(-0.24%)
Dec 20, 2004
8.860
8.860
8.400
8.500
96,200
-0.35(-3.95%)
Dec 17, 2004
8.751
8.880
8.600
8.850
106,100
+0.09(+1.03%)
Dec 16, 2004
9.000
9.000
8.750
8.760
55,300
-0.15(-1.68%)
Dec 15, 2004
8.850
8.960
8.700
8.910
68,000
+0.03(+0.34%)
Dec 14, 2004
8.620
8.880
8.400
8.880
90,000
+0.26(+3.02%)
Dec 13, 2004
8.630
8.750
8.450
8.620
76,100
+0.01(+0.12%)
Dec 10, 2004
8.350
8.640
8.350
8.610
95,400
+0.23(+2.74%)
Dec 09, 2004
8.850
8.850
8.000
8.380
137,600
-0.32(-3.68%)
Dec 08, 2004
8.570
8.880
8.570
8.700
171,000
+0.07(+0.81%)
Dec 07, 2004
8.000
8.720
8.000
8.630
401,300
+0.54(+6.67%)
Dec 06, 2004
7.950
8.090
7.790
8.090
47,500
+0.12(+1.51%)
Dec 03, 2004
7.739
7.970
7.670
7.970
86,400
+0.22(+2.84%)
Dec 02, 2004
7.700
7.760
7.450
7.750
127,300
-0.10(-1.27%)
Dec 01, 2004
7.870
7.999
7.610
7.850
111,400
-0.14(-1.75%)
Nov 30, 2004
7.900
8.090
7.860
7.990
23,500
+0.08(+1.01%)
Nov 29, 2004
8.030
8.140
7.760
7.910
110,000
-0.24(-2.94%)
Nov 26, 2004
8.040
8.150
8.039
8.150
37,900
-0.04(-0.49%)
Nov 24, 2004
7.500
8.190
7.500
8.190
81,000
+0.49(+6.36%)
Nov 23, 2004
7.310
7.750
7.310
7.700
63,900
+0.09(+1.18%)
Nov 22, 2004
7.750
7.750
7.250
7.610
120,500
-0.18(-2.31%)
Nov 19, 2004
8.200
8.200
7.570
7.790
166,500
-0.40(-4.88%)
Nov 18, 2004
8.000
8.190
7.800
8.190
248,000
+0.21(+2.63%)
Nov 17, 2004
7.500
7.980
7.500
7.980
229,900
+0.37(+4.86%)
Nov 16, 2004
7.550
7.680
7.450
7.610
84,000
+0.09(+1.20%)
Nov 15, 2004
7.230
7.550
7.070
7.520
88,600
+0.19(+2.59%)
Nov 12, 2004
7.500
7.500
7.000
7.330
97,700
-0.15(-2.01%)
Nov 11, 2004
7.300
7.480
7.110
7.480
38,000
+0.20(+2.75%)
Nov 10, 2004
7.150
7.290
7.090
7.280
39,300
+0.20(+2.82%)
Nov 09, 2004
7.050
7.160
6.760
7.080
30,000
+0.02(+0.28%)
Nov 08, 2004
7.180
7.180
6.760
7.060
68,100
+0.00(+0.00%)
Nov 05, 2004
7.400
7.490
6.750
7.060
168,900
-0.39(-5.23%)
Nov 04, 2004
7.550
7.550
7.240
7.450
144,600
-0.11(-1.46%)
Nov 03, 2004
6.950
7.710
6.770
7.560
336,500
+0.62(+8.93%)
Nov 02, 2004
6.670
6.990
6.670
6.940
45,200
+0.15(+2.21%)
Nov 01, 2004
6.620
6.790
6.620
6.790
60,400
-0.16(-2.30%)
Oct 29, 2004
6.900
6.970
6.710
6.950
60,900
-0.02(-0.29%)
Oct 28, 2004
6.650
6.990
6.650
6.970
99,900
+0.14(+2.05%)
Oct 27, 2004
6.510
6.880
6.510
6.830
27,400
+0.13(+1.94%)
Oct 26, 2004
6.470
6.750
6.449
6.700
31,800
+0.09(+1.36%)
Oct 25, 2004
6.650
6.800
6.240
6.610
57,000
-0.14(-2.07%)
Oct 22, 2004
7.100
7.100
6.660
6.750
43,700
-0.21(-3.02%)
Oct 21, 2004
6.950
6.970
6.900
6.960
39,900
-0.01(-0.13%)
Oct 20, 2004
6.990
6.990
6.750
6.969
68,100
+0.02(+0.27%)
Oct 19, 2004
6.750
7.000
6.700
6.950
94,800
+0.11(+1.61%)
Oct 18, 2004
6.951
7.000
6.550
6.840
216,800
-0.08(-1.16%)
Oct 15, 2004
6.250
6.930
6.240
6.920
360,000
+0.64(+10.19%)
Oct 14, 2004
6.000
6.490
5.860
6.280
440,300
+0.47(+8.09%)
Oct 13, 2004
5.410
5.830
5.410
5.810
15,000
+0.17(+3.01%)
Oct 12, 2004
5.300
5.690
5.300
5.640
14,500
+0.04(+0.71%)
Oct 11, 2004
5.800
5.800
5.320
5.600
15,600
+0.03(+0.54%)
Oct 08, 2004
5.770
5.980
5.270
5.570
66,200
-0.37(-6.23%)
Oct 07, 2004
6.000
6.000
5.800
5.940
36,100
+0.01(+0.17%)
Oct 06, 2004
5.760
5.980
5.760
5.930
22,900
+0.10(+1.72%)
Oct 05, 2004
6.000
6.000
5.660
5.830
24,800
-0.17(-2.83%)
Oct 04, 2004
5.750
6.000
5.600
6.000
104,200
+0.25(+4.35%)
Oct 01, 2004
5.700
5.750
5.490
5.750
41,200
+0.05(+0.88%)
Sep 30, 2004
5.700
5.750
5.330
5.700
58,400
+0.02(+0.35%)
Sep 29, 2004
5.420
5.680
5.420
5.680
30,700
+0.05(+0.89%)
Sep 28, 2004
4.980
5.650
4.980
5.630
58,900
+0.58(+11.49%)
Sep 27, 2004
5.060
5.060
4.910
5.050
17,100
+0.17(+3.46%)
Sep 24, 2004
5.100
5.100
4.880
4.881
5,400
-0.07(-1.39%)
Sep 23, 2004
5.000
5.101
4.810
4.950
22,400
-0.13(-2.56%)
Sep 22, 2004
5.050
5.230
5.010
5.080
24,800
-0.13(-2.50%)
Sep 21, 2004
5.110
5.300
4.960
5.210
23,500
-0.02(-0.38%)
Sep 20, 2004
5.400
5.490
4.960
5.230
29,700
-0.15(-2.79%)
Sep 17, 2004
4.860
5.479
4.860
5.380
34,300
+0.38(+7.60%)
Sep 16, 2004
4.821
5.091
4.820
5.000
41,700
+0.18(+3.73%)
Sep 15, 2004
4.880
4.900
4.660
4.820
18,000
+0.02(+0.42%)
Sep 14, 2004
4.800
4.800
4.530
4.800
18,100
+0.09(+1.93%)
Sep 13, 2004
4.510
4.740
4.510
4.709
14,600
+0.20(+4.41%)
Sep 10, 2004
4.490
4.680
4.430
4.510
26,231
-0.11(-2.38%)
Sep 09, 2004
4.590
4.880
4.530
4.620
10,900
-0.13(-2.74%)
Sep 08, 2004
4.800
4.810
4.691
4.750
24,700
-0.09(-1.86%)
Sep 07, 2004
5.020
5.020
4.750
4.840
20,600
-0.09(-1.83%)
Sep 03, 2004
4.700
5.000
4.670
4.930
25,400
+0.23(+4.89%)
Sep 02, 2004
4.900
5.030
4.550
4.700
30,800
-0.16(-3.29%)
Sep 01, 2004
4.710
4.880
4.510
4.860
20,800
+0.16(+3.40%)
Aug 31, 2004
4.700
4.700
4.500
4.700
38,300
+0.07(+1.51%)
Aug 30, 2004
4.700
4.700
4.420
4.630
32,600
+0.05(+1.09%)
Aug 27, 2004
4.580
4.800
4.411
4.580
59,800
+0.20(+4.57%)
Aug 26, 2004
4.580
4.580
4.320
4.380
18,400
-0.05(-1.13%)
Aug 25, 2004
4.310
4.510
4.080
4.430
68,900
+0.12(+2.78%)
Aug 24, 2004
4.810
4.810
4.250
4.310
54,800
-0.12(-2.71%)
Aug 23, 2004
4.400
4.820
4.280
4.430
53,354
+0.08(+1.84%)
Aug 20, 2004
4.300
4.350
4.220
4.350
38,400
+0.05(+1.19%)
Aug 19, 2004
4.500
4.700
4.290
4.299
48,000
-0.19(-4.25%)
Aug 18, 2004
4.620
4.750
4.210
4.490
142,661
-0.21(-4.47%)
Aug 17, 2004
4.800
5.000
4.270
4.700
271,900
+0.74(+18.69%)
Aug 16, 2004
4.270
4.285
3.750
3.960
133,100
-0.39(-8.97%)
Aug 13, 2004
4.640
4.650
4.190
4.350
334,900
-0.35(-7.45%)
Aug 12, 2004
4.790
4.900
4.650
4.700
121,500
-0.30(-6.00%)
Aug 11, 2004
4.940
5.010
4.501
5.000
108,500
+0.15(+3.09%)
Aug 10, 2004
4.760
5.020
4.510
4.850
85,100
-0.10(-2.02%)
Aug 09, 2004
5.220
5.340
4.840
4.950
46,599
-0.34(-6.43%)
Aug 06, 2004
5.300
5.350
5.010
5.290
60,300
-0.20(-3.64%)
Aug 05, 2004
5.310
5.640
5.100
5.490
62,900
+0.19(+3.58%)
Aug 04, 2004
5.750
5.750
5.300
5.300
29,000
-0.35(-6.19%)
Aug 03, 2004
5.440
5.710
5.250
5.650
41,300
+0.21(+3.86%)
Aug 02, 2004
5.160
5.440
5.150
5.440
23,900
+0.01(+0.18%)
Jul 30, 2004
5.440
5.530
5.150
5.430
86,600
+0.04(+0.74%)
Jul 29, 2004
5.370
5.580
5.030
5.390
57,300
-0.21(-3.75%)
Jul 28, 2004
5.750
5.790
5.370
5.600
45,800
-0.25(-4.27%)
Jul 27, 2004
5.810
5.870
5.770
5.850
25,800
-0.03(-0.51%)
Jul 26, 2004
5.850
5.890
5.750
5.880
18,000
+0.04(+0.70%)
Jul 23, 2004
5.900
5.900
5.800
5.839
10,000
+0.06(+1.02%)
Jul 22, 2004
5.670
5.900
5.640
5.780
53,600
-0.08(-1.37%)
Jul 21, 2004
5.900
5.900
5.660
5.860
29,400
+0.06(+1.03%)
Jul 20, 2004
5.600
5.800
5.540
5.800
26,400
+0.09(+1.58%)
Jul 19, 2004
5.790
5.950
5.500
5.710
59,500
-0.04(-0.68%)
Jul 16, 2004
5.680
5.800
5.680
5.749
11,900
+0.05(+0.86%)
Jul 15, 2004
5.500
5.800
5.500
5.700
37,500
+0.01(+0.18%)
Jul 14, 2004
5.390
5.799
5.390
5.690
63,200
+0.05(+0.89%)
Jul 13, 2004
5.420
5.730
5.420
5.640
32,600
-0.14(-2.42%)
Jul 12, 2004
5.290
5.800
5.110
5.780
191,700
+0.10(+1.76%)
Jul 09, 2004
5.900
6.000
5.610
5.680
41,900
-0.22(-3.73%)
Jul 08, 2004
6.000
6.000
5.750
5.900
74,100
-0.10(-1.67%)
Jul 07, 2004
5.800
6.080
5.730
6.000
69,100
-0.08(-1.32%)
Jul 06, 2004
6.100
6.190
5.800
6.080
77,900
+0.09(+1.52%)
Jul 02, 2004
6.200
6.200
5.760
5.989
117,900
-0.11(-1.82%)
Jul 01, 2004
5.440
6.180
5.440
6.100
360,800
+0.65(+11.93%)
Jun 30, 2004
5.550
5.610
5.400
5.450
162,900
-0.05(-0.91%)
Jun 29, 2004
5.750
5.870
5.500
5.500
132,600
-0.45(-7.56%)
Jun 28, 2004
5.740
5.950
5.500
5.950
290,400
+0.25(+4.35%)
Jun 25, 2004
5.300
5.740
5.150
5.702
258,200
+0.58(+11.37%)
Jun 24, 2004
4.890
5.450
4.750
5.120
496,100
+0.32(+6.67%)
Jun 23, 2004
4.790
4.800
4.660
4.800
109,200
+0.05(+1.05%)
Jun 22, 2004
4.750
4.900
4.750
4.750
60,400
-0.01(-0.21%)
Jun 21, 2004
4.810
4.889
4.750
4.760
138,900
-0.01(-0.21%)
Jun 18, 2004
4.900
4.940
4.450
4.770
309,200
-0.03(-0.63%)
Jun 17, 2004
5.120
5.170
4.800
4.800
364,300
-0.11(-2.24%)
Jun 16, 2004
5.090
5.090
4.891
4.910
63,600
-0.09(-1.80%)
Jun 15, 2004
5.050
5.180
4.830
5.000
337,500
+0.00(+0.00%)
Jun 14, 2004
5.450
5.450
5.000
5.000
139,100
-0.39(-7.24%)
Jun 10, 2004
5.690
5.690
5.270
5.390
114,300
-0.30(-5.27%)
Jun 09, 2004
5.530
5.780
5.350
5.690
88,000
-0.01(-0.18%)
Jun 08, 2004
5.790
5.790
5.540
5.700
69,200
-0.09(-1.55%)
Jun 07, 2004
5.590
5.850
5.260
5.790
200,900
+0.19(+3.39%)
Jun 04, 2004
5.980
6.300
5.500
5.600
474,300
-0.40(-6.67%)
Jun 03, 2004
5.770
6.170
5.750
6.000
374,400
+0.24(+4.17%)
Jun 02, 2004
5.750
5.770
5.510
5.760
64,100
+0.12(+2.13%)
Jun 01, 2004
5.700
5.790
5.580
5.640
130,100
+0.07(+1.26%)
May 28, 2004
5.720
5.790
5.520
5.570
145,200
+0.07(+1.27%)
May 27, 2004
5.750
5.800
5.290
5.500
348,600
-0.10(-1.79%)
May 26, 2004
4.940
5.740
4.850
5.600
642,200
+0.70(+14.29%)
May 25, 2004
4.620
4.930
4.560
4.900
68,800
+0.05(+1.03%)
May 24, 2004
4.970
4.970
4.810
4.850
56,000
+0.05(+1.04%)
May 21, 2004
4.730
4.840
4.700
4.800
24,600
-0.10(-2.04%)
May 20, 2004
4.950
4.950
4.800
4.900
55,000
-0.05(-1.01%)
May 19, 2004
4.900
4.990
4.830
4.950
80,700
+0.14(+2.91%)
May 18, 2004
4.950
4.990
4.720
4.810
205,700
-0.04(-0.82%)
May 17, 2004
4.310
4.860
4.240
4.850
137,300
+0.59(+13.88%)
May 14, 2004
4.449
4.495
4.250
4.259
11,100
-0.16(-3.66%)
May 13, 2004
4.560
4.560
4.420
4.421
14,900
-0.07(-1.54%)
May 12, 2004
4.530
4.690
4.400
4.490
10,700
-0.06(-1.34%)
May 11, 2004
4.450
4.670
4.300
4.551
34,300
+0.23(+5.30%)
May 10, 2004
4.600
4.650
4.000
4.322
115,000
-0.40(-8.43%)
May 07, 2004
4.880
4.940
4.654
4.720
69,100
-0.23(-4.65%)
May 06, 2004
4.775
5.100
4.750
4.950
205,800
+0.11(+2.27%)
May 05, 2004
4.250
4.900
4.250
4.840
126,400
+0.47(+10.76%)
May 04, 2004
4.250
4.390
4.020
4.370
67,800
+0.30(+7.37%)
May 03, 2004
4.060
4.120
3.860
4.070
128,200
+0.21(+5.44%)
Apr 30, 2004
4.295
4.350
3.800
3.860
78,700
-0.44(-10.23%)
Apr 29, 2004
4.110
4.440
4.000
4.300
92,100
-0.14(-3.17%)
Apr 28, 2004
4.765
4.830
4.100
4.441
127,000
-0.36(-7.48%)
Apr 27, 2004
4.900
4.940
4.650
4.800
55,500
-0.13(-2.64%)
Apr 26, 2004
4.830
4.930
4.550
4.930
98,400
+0.18(+3.79%)
Apr 23, 2004
4.650
4.750
4.510
4.750
73,400
-0.02(-0.42%)
Apr 22, 2004
4.990
4.990
4.520
4.770
80,800
-0.10(-2.05%)
Apr 21, 2004
5.190
5.190
4.310
4.870
248,000
-0.29(-5.62%)
Apr 20, 2004
5.000
5.200
4.900
5.160
249,400
+0.26(+5.31%)
Apr 19, 2004
4.570
5.000
4.210
4.900
708,100
+0.57(+13.16%)
Apr 16, 2004
4.290
4.520
4.100
4.330
154,700
+0.16(+3.84%)
Apr 15, 2004
4.440
4.440
3.880
4.170
167,500
-0.03(-0.69%)
Apr 14, 2004
4.230
4.670
3.990
4.199
505,600
+0.06(+1.43%)
Apr 13, 2004
4.078
4.600
3.860
4.140
704,600
+0.49(+13.42%)
Apr 12, 2004
3.500
3.750
3.450
3.650
166,200
+0.19(+5.49%)
Apr 08, 2004
3.380
3.500
3.370
3.460
50,600
+0.06(+1.76%)
Apr 07, 2004
3.420
3.450
3.380
3.400
10,100
-0.06(-1.73%)
Apr 06, 2004
3.270
3.460
3.270
3.460
41,600
+0.10(+2.98%)
Apr 05, 2004
3.380
3.380
3.260
3.360
29,100
+0.01(+0.30%)
Apr 02, 2004
3.280
3.350
3.270
3.350
33,500
+0.08(+2.45%)
Apr 01, 2004
3.295
3.295
3.260
3.270
6,100
-0.02(-0.61%)
Mar 31, 2004
3.300
3.320
3.260
3.290
67,000
+0.00(+0.00%)
Mar 30, 2004
3.320
3.340
3.260
3.290
153,400
+0.04(+1.23%)
Mar 29, 2004
3.370
3.370
3.230
3.250
31,000
-0.05(-1.52%)
Mar 26, 2004
3.300
3.380
3.250
3.300
36,800
+0.01(+0.30%)
Mar 25, 2004
3.340
3.370
3.260
3.290
10,700
-0.05(-1.47%)
Mar 24, 2004
3.250
3.420
3.230
3.339
53,000
+0.04(+1.18%)
Mar 23, 2004
3.300
3.300
3.250
3.300
37,400
+0.03(+0.92%)
Mar 22, 2004
3.290
3.290
3.230
3.270
36,300
+0.04(+1.24%)
Mar 19, 2004
3.220
3.280
3.220
3.230
8,500
-0.02(-0.62%)
Mar 18, 2004
3.170
3.250
3.170
3.250
17,900
+0.03(+0.93%)
Mar 17, 2004
3.210
3.240
3.170
3.220
7,600
+0.01(+0.31%)
Mar 16, 2004
3.150
3.210
3.150
3.210
15,200
+0.02(+0.63%)
Mar 15, 2004
3.310
3.310
3.150
3.190
20,400
-0.06(-1.85%)
Mar 12, 2004
3.100
3.250
3.060
3.250
45,700
+0.15(+4.84%)
Mar 11, 2004
3.135
3.150
3.070
3.100
60,000
-0.08(-2.52%)
Mar 10, 2004
2.960
3.180
2.960
3.180
97,900
+0.14(+4.64%)
Mar 09, 2004
2.850
3.050
2.850
3.039
125,600
+0.13(+4.43%)
Mar 08, 2004
2.950
2.950
2.890
2.910
46,700
-0.02(-0.68%)
Mar 05, 2004
2.930
2.930
2.920
2.930
10,200
+0.01(+0.34%)
Mar 04, 2004
2.900
2.930
2.900
2.920
5,500
-0.01(-0.34%)
Mar 03, 2004
2.920
2.930
2.910
2.930
6,900
+0.03(+1.03%)
Mar 02, 2004
2.861
2.920
2.861
2.900
2,000
+0.00(+0.00%)
Mar 01, 2004
2.950
2.950
2.800
2.900
11,800
+0.01(+0.38%)
Feb 27, 2004
2.870
2.940
2.870
2.889
24,500
-0.01(-0.38%)
Feb 26, 2004
2.940
2.940
2.850
2.900
6,000
+0.05(+1.75%)
Feb 25, 2004
2.860
2.900
2.850
2.850
19,500
-0.05(-1.72%)
Feb 24, 2004
2.940
2.950
2.850
2.900
5,100
+0.04(+1.36%)
Feb 23, 2004
3.000
3.050
2.814
2.861
78,800
-0.12(-3.99%)
Feb 20, 2004
2.990
2.990
2.900
2.980
32,400
+0.09(+3.11%)
Feb 19, 2004
2.940
2.940
2.760
2.890
31,000
+0.07(+2.48%)
Feb 18, 2004
2.940
2.940
2.770
2.820
37,600
-0.03(-1.09%)
Feb 17, 2004
2.940
2.940
2.800
2.851
52,000
-0.15(-4.97%)
Feb 13, 2004
2.950
3.050
2.950
3.000
23,700
+0.01(+0.30%)
Feb 12, 2004
3.050
3.050
2.950
2.991
21,300
-0.06(-1.93%)
Feb 11, 2004
3.065
3.080
3.010
3.050
42,500
-0.04(-1.29%)
Feb 10, 2004
3.090
3.090
3.050
3.090
15,900
+0.00(+0.00%)
Feb 09, 2004
3.060
3.280
3.050
3.090
15,100
+0.07(+2.32%)
Feb 06, 2004
3.060
3.200
3.020
3.020
12,100
+0.00(+0.00%)
Feb 05, 2004
3.040
3.100
3.020
3.020
16,500
-0.02(-0.66%)
Feb 04, 2004
3.100
3.100
3.010
3.040
4,400
-0.06(-1.94%)
Feb 03, 2004
3.140
3.210
3.010
3.100
16,100
-0.11(-3.43%)
Feb 02, 2004
3.360
3.360
3.200
3.210
34,000
-0.05(-1.53%)
Jan 30, 2004
3.310
3.400
3.210
3.260
9,600
-0.05(-1.51%)
Jan 29, 2004
3.210
3.310
3.210
3.310
13,100
+0.05(+1.53%)
Jan 28, 2004
3.310
3.310
3.260
3.260
7,000
-0.05(-1.51%)
Jan 27, 2004
3.340
3.370
3.260
3.310
2,900
+0.02(+0.61%)
Jan 26, 2004
3.261
3.390
3.220
3.290
13,000
-0.02(-0.60%)
Jan 23, 2004
3.200
3.500
3.200
3.310
8,500
-0.05(-1.46%)
Jan 22, 2004
3.220
3.359
3.200
3.359
13,200
+0.14(+4.32%)
Jan 21, 2004
3.120
3.370
3.120
3.220
11,600
-0.04(-1.23%)
Jan 20, 2004
3.100
3.270
3.010
3.260
34,500
+0.00(+0.00%)
Jan 16, 2004
3.330
3.400
3.200
3.260
24,800
-0.07(-2.10%)
Jan 15, 2004
3.360
3.400
3.330
3.330
12,755
-0.02(-0.63%)
Jan 14, 2004
3.340
3.390
3.300
3.351
14,550
+0.06(+1.85%)
Jan 13, 2004
3.300
3.320
3.220
3.290
25,469
-0.06(-1.76%)
Jan 12, 2004
3.400
3.400
3.300
3.349
13,491
+0.03(+0.87%)
Jan 09, 2004
3.300
3.400
3.300
3.320
12,900
-0.06(-1.78%)
Jan 08, 2004
3.300
3.390
3.300
3.380
7,950
+0.02(+0.57%)
Jan 07, 2004
3.470
3.470
3.300
3.361
4,100
+0.05(+1.54%)
Jan 06, 2004
3.300
3.450
3.300
3.310
15,000
-0.08(-2.36%)
Jan 05, 2004
3.470
3.470
3.180
3.390
35,400
+0.02(+0.62%)
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.