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
Comtech Telecom Company
(NQ:
CMTL
)
1.700
+0.020 (+1.19%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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, 2004
6.935
6.935
6.717
6.811
572,218
-0.12(-1.69%)
Mar 30, 2004
7.008
7.146
6.902
6.929
498,193
-0.04(-0.59%)
Mar 29, 2004
6.958
7.258
6.855
6.970
1,021,136
+0.33(+4.95%)
Mar 26, 2004
6.929
6.929
6.544
6.641
1,208,697
-0.24(-3.50%)
Mar 25, 2004
6.638
6.905
6.462
6.882
1,497,985
+0.72(+11.62%)
Mar 24, 2004
6.315
6.406
6.028
6.165
782,031
-0.18(-2.78%)
Mar 23, 2004
6.568
6.817
6.239
6.342
720,722
-0.21(-3.27%)
Mar 22, 2004
6.726
6.753
6.321
6.556
830,170
-0.28(-4.04%)
Mar 19, 2004
6.988
7.023
6.785
6.832
343,330
-0.11(-1.52%)
Mar 18, 2004
7.112
7.181
6.826
6.938
576,759
-0.17(-2.36%)
Mar 17, 2004
6.982
7.187
6.908
7.105
789,978
+0.12(+1.77%)
Mar 16, 2004
7.164
7.404
6.823
6.982
1,239,805
-0.23(-3.26%)
Mar 15, 2004
7.724
7.733
7.061
7.217
1,036,123
-0.47(-6.11%)
Mar 12, 2004
7.675
7.733
7.443
7.686
569,947
+0.19(+2.55%)
Mar 11, 2004
7.369
7.804
7.199
7.495
1,236,399
-0.09(-1.16%)
Mar 10, 2004
8.541
8.576
7.569
7.584
1,517,059
-0.68(-8.21%)
Mar 09, 2004
8.080
8.426
7.951
8.262
903,514
+0.06(+0.68%)
Mar 08, 2004
8.409
8.544
8.162
8.206
818,135
+0.04(+0.47%)
Mar 05, 2004
8.282
8.367
8.147
8.168
522,943
-0.17(-2.08%)
Mar 04, 2004
7.915
8.341
7.854
8.341
737,298
+0.34(+4.22%)
Mar 03, 2004
8.197
8.303
7.953
8.003
542,926
-0.32(-3.84%)
Mar 02, 2004
8.593
8.596
8.241
8.323
467,311
-0.23(-2.74%)
Mar 01, 2004
8.505
8.661
8.323
8.558
803,149
+0.24(+2.93%)
Feb 27, 2004
8.209
8.500
8.206
8.315
587,886
+0.01(+0.07%)
Feb 26, 2004
8.197
8.476
7.971
8.309
1,209,605
+0.09(+1.04%)
Feb 25, 2004
7.995
8.470
7.901
8.224
3,168,998
+0.94(+12.94%)
Feb 24, 2004
7.595
7.745
7.170
7.281
1,361,742
-0.37(-4.80%)
Feb 23, 2004
7.851
7.898
7.460
7.648
920,544
-0.19(-2.40%)
Feb 20, 2004
7.942
8.076
7.428
7.836
954,151
+0.00(+0.04%)
Feb 19, 2004
8.185
8.341
7.796
7.833
1,132,174
-0.19(-2.41%)
Feb 18, 2004
8.878
8.955
7.820
8.027
2,956,006
-0.92(-10.30%)
Feb 17, 2004
8.987
9.101
8.720
8.949
1,296,119
-0.35(-3.79%)
Feb 13, 2004
9.947
9.973
9.160
9.301
732,530
-0.18(-1.95%)
Feb 12, 2004
9.806
9.806
9.442
9.486
335,156
-0.22(-2.24%)
Feb 11, 2004
9.694
9.853
9.645
9.703
436,884
+0.01(+0.12%)
Feb 10, 2004
9.674
9.903
9.569
9.692
414,404
+0.05(+0.55%)
Feb 09, 2004
9.627
9.803
9.507
9.639
472,079
+0.06(+0.58%)
Feb 06, 2004
9.125
9.665
9.101
9.583
543,380
+0.36(+3.95%)
Feb 05, 2004
9.401
9.571
8.717
9.219
894,658
-0.02(-0.22%)
Feb 04, 2004
9.850
9.879
9.165
9.239
698,469
-0.52(-5.35%)
Feb 03, 2004
9.979
10.04
9.692
9.762
1,405,794
+0.28(+3.01%)
Feb 02, 2004
9.410
9.762
9.401
9.477
507,730
+0.04(+0.44%)
Jan 30, 2004
9.539
9.774
9.242
9.436
948,701
-0.08(-0.86%)
Jan 29, 2004
10.04
10.11
8.852
9.518
1,735,501
-0.43(-4.37%)
Jan 28, 2004
10.26
10.33
9.877
9.953
1,208,243
-0.19(-1.91%)
Jan 27, 2004
9.950
10.42
9.856
10.15
1,880,145
+0.31(+3.10%)
Jan 26, 2004
9.736
9.938
9.322
9.841
1,696,899
+0.06(+0.66%)
Jan 23, 2004
9.909
10.04
9.706
9.777
751,149
-0.15(-1.51%)
Jan 22, 2004
10.29
10.33
9.721
9.926
3,176,264
-0.35(-3.40%)
Jan 21, 2004
11.19
11.19
10.10
10.28
2,332,470
-1.27(-10.99%)
Jan 20, 2004
10.91
11.60
10.91
11.54
935,077
+0.62(+5.64%)
Jan 16, 2004
11.12
11.34
10.75
10.93
633,527
-0.10(-0.88%)
Jan 15, 2004
10.50
11.17
10.31
11.02
1,094,355
+0.39(+3.67%)
Jan 14, 2004
10.66
11.04
10.28
10.63
1,084,666
-0.15(-1.39%)
Jan 13, 2004
11.36
11.36
10.33
10.78
1,922,373
-0.24(-2.21%)
Jan 12, 2004
9.871
11.09
9.871
11.03
3,046,139
+1.29(+13.23%)
Jan 09, 2004
9.363
9.897
9.160
9.739
910,819
+0.31(+3.33%)
Jan 08, 2004
9.689
9.718
9.386
9.424
634,812
-0.19(-1.98%)
Jan 07, 2004
9.612
9.685
9.380
9.615
715,036
+0.24(+2.53%)
Jan 06, 2004
8.831
9.689
8.746
9.377
1,339,944
+0.57(+6.47%)
Jan 05, 2004
8.599
8.808
8.558
8.808
387,382
+0.22(+2.60%)
Jan 02, 2004
8.503
8.655
8.406
8.585
366,492
+0.13(+1.56%)
Dec 31, 2003
8.670
8.670
8.353
8.453
499,101
-0.22(-2.57%)
Dec 30, 2003
8.629
8.805
8.549
8.676
407,725
+0.00(+0.03%)
Dec 29, 2003
8.514
8.717
8.514
8.673
415,718
+0.07(+0.82%)
Dec 26, 2003
8.500
8.740
8.485
8.602
225,587
+0.04(+0.45%)
Dec 24, 2003
8.740
8.784
8.520
8.564
164,601
-0.18(-2.02%)
Dec 23, 2003
8.538
8.802
8.482
8.740
456,039
+0.23(+2.66%)
Dec 22, 2003
8.679
8.723
8.417
8.514
483,322
-0.18(-2.03%)
Dec 19, 2003
8.822
8.861
8.555
8.690
477,211
-0.04(-0.50%)
Dec 18, 2003
8.435
8.734
8.373
8.734
909,436
+0.38(+4.49%)
Dec 17, 2003
8.544
8.720
8.344
8.359
814,525
-0.24(-2.83%)
Dec 16, 2003
9.354
9.395
8.268
8.602
2,212,390
-0.73(-7.83%)
Dec 15, 2003
9.542
9.689
9.283
9.333
1,025,162
+0.03(+0.28%)
Dec 12, 2003
9.348
9.454
9.066
9.307
637,673
+0.08(+0.89%)
Dec 11, 2003
8.573
9.263
8.573
9.225
911,461
+0.60(+7.02%)
Dec 10, 2003
9.060
9.239
8.473
8.620
1,653,544
-0.30(-3.36%)
Dec 09, 2003
8.867
9.357
8.749
8.919
4,054,737
+0.94(+11.81%)
Dec 08, 2003
9.081
9.125
7.830
7.977
3,241,163
-1.56(-16.37%)
Dec 05, 2003
9.847
9.865
9.480
9.539
318,493
-0.20(-2.02%)
Dec 04, 2003
9.759
9.827
9.131
9.736
744,598
+0.08(+0.82%)
Dec 03, 2003
10.14
10.24
9.606
9.656
578,408
-0.41(-4.11%)
Dec 02, 2003
9.923
10.24
9.788
10.07
542,535
+0.12(+1.18%)
Dec 01, 2003
10.06
10.28
9.923
9.953
821,662
+0.16(+1.68%)
Nov 28, 2003
9.630
9.906
9.630
9.788
241,948
+0.09(+0.97%)
Nov 26, 2003
9.501
9.718
9.292
9.694
477,645
+0.35(+3.74%)
Nov 25, 2003
9.554
9.656
9.110
9.345
724,836
-0.14(-1.42%)
Nov 24, 2003
8.940
9.518
8.928
9.480
898,580
+0.85(+9.83%)
Nov 21, 2003
8.781
8.916
8.632
8.632
538,670
+0.01(+0.10%)
Nov 20, 2003
8.544
9.087
8.177
8.623
1,078,479
-0.09(-1.04%)
Nov 19, 2003
8.867
9.004
8.535
8.714
690,678
-0.18(-2.01%)
Nov 18, 2003
9.219
9.480
8.840
8.893
754,860
-0.22(-2.45%)
Nov 17, 2003
9.131
9.248
8.746
9.116
682,077
-0.16(-1.77%)
Nov 14, 2003
9.659
9.689
9.160
9.280
612,280
-0.35(-3.60%)
Nov 13, 2003
9.630
9.777
9.437
9.627
668,269
+0.10(+1.05%)
Nov 12, 2003
8.837
9.586
8.655
9.527
1,018,137
+0.45(+4.91%)
Nov 11, 2003
9.322
9.336
8.969
9.081
652,728
-0.28(-3.04%)
Nov 10, 2003
9.837
9.894
9.260
9.366
627,503
-0.39(-3.97%)
Nov 07, 2003
10.07
10.07
9.551
9.753
661,899
-0.15(-1.48%)
Nov 06, 2003
9.439
9.900
9.248
9.900
1,033,167
+0.51(+5.44%)
Nov 05, 2003
9.357
9.645
9.187
9.389
973,738
-0.00(-0.03%)
Nov 04, 2003
8.852
9.424
8.764
9.392
999,592
+0.54(+6.10%)
Nov 03, 2003
8.776
9.101
8.456
8.852
750,843
+0.21(+2.38%)
Oct 31, 2003
8.940
9.025
8.591
8.646
671,736
-0.47(-5.15%)
Oct 30, 2003
9.348
9.645
8.858
9.116
863,767
-0.23(-2.48%)
Oct 29, 2003
8.820
9.498
8.617
9.348
1,178,742
+0.55(+6.24%)
Oct 28, 2003
8.793
8.911
8.576
8.799
839,064
+0.43(+5.16%)
Oct 27, 2003
7.880
8.441
7.824
8.367
958,919
+0.60(+7.79%)
Oct 24, 2003
7.912
7.912
7.622
7.763
506,367
-0.12(-1.53%)
Oct 23, 2003
7.604
8.112
7.495
7.883
767,271
-0.10(-1.21%)
Oct 22, 2003
8.147
8.221
7.959
7.980
513,633
-0.33(-4.03%)
Oct 21, 2003
8.065
8.382
7.971
8.315
680,117
+0.13(+1.54%)
Oct 20, 2003
8.441
8.447
7.953
8.188
783,557
-0.25(-2.99%)
Oct 17, 2003
8.529
8.611
8.441
8.441
452,442
-0.22(-2.54%)
Oct 16, 2003
8.670
8.719
8.235
8.661
948,372
-0.10(-1.17%)
Oct 15, 2003
8.969
9.151
8.582
8.764
1,315,266
-0.14(-1.62%)
Oct 14, 2003
8.658
9.022
8.608
8.908
683,469
+0.33(+3.90%)
Oct 13, 2003
8.544
8.808
8.532
8.573
689,427
+0.14(+1.71%)
Oct 10, 2003
8.353
8.579
8.229
8.429
621,145
+0.02(+0.24%)
Oct 09, 2003
8.356
8.714
8.279
8.409
1,017,426
+0.17(+2.03%)
Oct 08, 2003
8.194
8.426
8.089
8.241
602,800
-0.02(-0.25%)
Oct 07, 2003
8.218
8.367
7.942
8.262
767,628
+0.06(+0.72%)
Oct 06, 2003
8.030
8.221
7.942
8.203
1,026,502
+0.34(+4.33%)
Oct 03, 2003
7.604
7.912
7.504
7.862
813,467
+0.54(+7.33%)
Oct 02, 2003
7.131
7.516
6.976
7.325
772,165
+0.26(+3.66%)
Oct 01, 2003
7.164
7.164
6.759
7.067
711,040
+0.05(+0.71%)
Sep 30, 2003
7.457
7.457
6.899
7.017
863,222
-0.09(-1.20%)
Sep 29, 2003
6.958
7.311
6.899
7.102
1,314,562
+0.25(+3.60%)
Sep 26, 2003
7.255
7.305
6.647
6.855
1,875,192
-0.49(-6.64%)
Sep 25, 2003
7.639
7.909
7.208
7.343
1,390,739
-0.30(-3.88%)
Sep 24, 2003
8.456
8.514
7.413
7.639
2,146,319
-0.83(-9.80%)
Sep 23, 2003
8.793
9.175
8.333
8.469
2,703,067
+0.03(+0.30%)
Sep 22, 2003
7.986
8.638
7.971
8.444
1,405,921
+0.15(+1.81%)
Sep 19, 2003
8.221
8.488
8.177
8.294
1,203,199
+0.13(+1.62%)
Sep 18, 2003
7.346
8.247
7.346
8.162
1,878,696
+0.63(+8.34%)
Sep 17, 2003
7.545
7.663
7.346
7.534
490,343
+0.01(+0.16%)
Sep 16, 2003
7.677
7.751
7.340
7.522
1,000,775
+0.08(+1.07%)
Sep 15, 2003
6.929
7.707
6.897
7.443
1,139,894
+0.43(+6.07%)
Sep 12, 2003
7.090
7.284
6.946
7.017
290,196
-0.15(-2.09%)
Sep 11, 2003
7.164
7.325
6.565
7.167
1,504,570
-0.05(-0.69%)
Sep 10, 2003
7.413
7.607
7.193
7.217
623,309
-0.27(-3.61%)
Sep 09, 2003
7.337
7.513
7.196
7.487
490,699
+0.17(+2.29%)
Sep 08, 2003
7.134
7.440
7.134
7.319
712,547
-0.03(-0.36%)
Sep 05, 2003
7.443
7.604
7.149
7.346
673,621
-0.16(-2.07%)
Sep 04, 2003
7.531
7.692
7.369
7.501
667,360
-0.13(-1.69%)
Sep 03, 2003
7.771
7.810
7.560
7.631
870,816
+0.04(+0.54%)
Sep 02, 2003
7.266
7.780
7.120
7.589
1,650,803
+0.45(+6.33%)
Aug 29, 2003
6.999
7.416
6.908
7.137
1,024,770
+0.07(+1.04%)
Aug 28, 2003
7.337
7.369
6.929
7.064
1,251,840
-0.12(-1.64%)
Aug 27, 2003
6.855
7.450
6.641
7.181
3,262,551
+0.44(+6.58%)
Aug 26, 2003
6.063
6.753
6.019
6.738
5,254,642
+1.51(+28.93%)
Aug 25, 2003
5.490
5.578
5.059
5.226
849,698
-0.25(-4.56%)
Aug 22, 2003
5.666
5.707
5.382
5.476
376,483
-0.14(-2.56%)
Aug 21, 2003
5.608
5.681
5.578
5.619
367,400
+0.11(+2.03%)
Aug 20, 2003
5.517
5.696
5.431
5.508
789,524
+0.04(+0.64%)
Aug 19, 2003
5.311
5.569
5.279
5.473
1,307,927
+0.26(+4.90%)
Aug 18, 2003
4.800
5.226
4.800
5.217
473,215
+0.45(+9.35%)
Aug 15, 2003
4.771
4.956
4.759
4.771
123,299
-0.01(-0.25%)
Aug 14, 2003
4.827
4.891
4.774
4.783
226,389
-0.09(-1.93%)
Aug 13, 2003
4.874
4.976
4.824
4.877
170,303
-0.03(-0.71%)
Aug 12, 2003
4.932
4.968
4.800
4.912
314,719
-0.01(-0.13%)
Aug 11, 2003
4.791
5.012
4.789
4.918
185,970
+0.04(+0.84%)
Aug 08, 2003
4.818
4.988
4.771
4.877
209,813
+0.05(+1.10%)
Aug 07, 2003
4.815
5.053
4.683
4.824
382,841
-0.11(-2.32%)
Aug 06, 2003
4.771
4.982
4.286
4.938
1,255,473
+0.12(+2.56%)
Aug 05, 2003
5.141
5.147
4.800
4.815
708,914
-0.33(-6.34%)
Aug 04, 2003
5.285
5.396
4.991
5.141
465,721
-0.15(-2.83%)
Aug 01, 2003
5.338
5.417
5.173
5.291
274,755
-0.01(-0.28%)
Jul 31, 2003
5.431
5.543
5.182
5.305
480,254
-0.07(-1.26%)
Jul 30, 2003
5.496
5.616
5.329
5.373
224,799
-0.18(-3.17%)
Jul 29, 2003
5.487
5.652
5.071
5.549
883,532
+0.23(+4.25%)
Jul 28, 2003
5.434
5.602
5.170
5.323
757,053
-0.28(-4.98%)
Jul 25, 2003
5.731
5.766
5.464
5.602
292,239
+0.01(+0.21%)
Jul 24, 2003
5.643
5.845
5.446
5.590
626,488
+0.07(+1.22%)
Jul 23, 2003
5.564
5.619
5.387
5.523
838,572
-0.02(-0.42%)
Jul 22, 2003
5.652
5.652
5.358
5.546
924,404
+0.06(+1.07%)
Jul 21, 2003
5.696
5.696
4.991
5.487
1,414,650
-0.14(-2.50%)
Jul 18, 2003
5.505
5.684
5.440
5.628
728,442
+0.20(+3.73%)
Jul 17, 2003
5.666
5.725
5.308
5.426
1,328,590
-0.30(-5.23%)
Jul 16, 2003
6.048
6.063
5.649
5.725
3,973,509
-0.35(-5.71%)
Jul 15, 2003
6.530
6.606
6.019
6.072
1,897,175
+1.87(+44.64%)
Jul 14, 2003
4.517
4.534
4.130
4.198
2,071,906
-0.16(-3.74%)
Jul 11, 2003
4.605
4.619
4.314
4.361
716,294
-0.23(-5.08%)
Jul 10, 2003
4.487
4.606
4.313
4.594
1,597,782
+0.11(+2.53%)
Jul 09, 2003
4.237
4.539
4.143
4.481
2,004,466
+0.31(+7.51%)
Jul 08, 2003
3.783
4.260
3.699
4.168
1,529,321
+0.49(+13.46%)
Jul 07, 2003
3.719
3.775
3.634
3.673
960,168
+0.05(+1.44%)
Jul 03, 2003
3.667
3.719
3.540
3.621
361,042
-0.10(-2.63%)
Jul 02, 2003
3.672
3.750
3.600
3.719
701,236
+0.11(+3.19%)
Jul 01, 2003
3.628
3.668
3.303
3.604
1,577,346
-0.07(-1.92%)
Jun 30, 2003
3.724
3.775
3.487
3.675
2,888,850
-0.05(-1.33%)
Jun 27, 2003
3.856
3.902
3.621
3.724
1,199,577
-0.16(-4.07%)
Jun 26, 2003
4.040
4.040
3.819
3.882
739,455
-0.10(-2.46%)
Jun 25, 2003
4.022
4.104
3.973
3.980
1,007,172
+0.05(+1.19%)
Jun 24, 2003
3.909
3.986
3.861
3.933
1,130,471
+0.13(+3.40%)
Jun 23, 2003
3.745
3.947
3.680
3.804
1,551,801
+0.14(+3.77%)
Jun 20, 2003
3.667
3.830
3.451
3.665
1,085,511
-0.04(-1.20%)
Jun 19, 2003
3.986
4.097
3.680
3.710
1,562,359
-0.21(-5.26%)
Jun 18, 2003
3.993
4.044
3.719
3.916
1,710,864
-0.04(-0.99%)
Jun 17, 2003
3.745
4.012
3.710
3.955
2,698,621
+0.33(+9.11%)
Jun 16, 2003
3.347
3.631
3.282
3.625
1,310,311
+0.36(+11.12%)
Jun 13, 2003
3.247
3.360
3.132
3.262
744,905
+0.02(+0.76%)
Jun 12, 2003
3.444
3.523
3.197
3.237
1,710,523
-0.10(-3.08%)
Jun 11, 2003
3.198
3.380
3.079
3.340
1,846,084
+0.22(+7.07%)
Jun 10, 2003
3.099
3.190
3.034
3.120
1,054,516
+0.11(+3.69%)
Jun 09, 2003
3.001
3.124
2.972
3.009
577,191
+0.01(+0.26%)
Jun 06, 2003
2.807
3.104
2.787
3.001
1,272,844
+0.13(+4.64%)
Jun 05, 2003
3.079
3.125
2.667
2.868
924,404
-0.16(-5.26%)
Jun 04, 2003
3.000
3.040
2.902
3.027
446,193
+0.07(+2.22%)
Jun 03, 2003
2.838
2.978
2.792
2.961
277,593
+0.10(+3.63%)
Jun 02, 2003
2.765
3.001
2.758
2.858
620,924
+0.08(+2.81%)
May 30, 2003
2.696
2.792
2.644
2.779
415,198
+0.07(+2.61%)
May 29, 2003
2.799
2.812
2.675
2.709
522,830
-0.11(-4.02%)
May 28, 2003
2.610
2.869
2.603
2.822
703,692
+0.24(+9.19%)
May 27, 2003
2.518
2.633
2.499
2.585
406,683
+0.04(+1.54%)
May 23, 2003
2.602
2.610
2.518
2.546
185,970
-0.03(-1.22%)
May 22, 2003
2.514
2.610
2.486
2.577
387,269
+0.03(+1.28%)
May 21, 2003
2.483
2.544
2.440
2.544
243,873
+0.02(+0.67%)
May 20, 2003
2.544
2.544
2.440
2.528
558,934
-0.02(-0.72%)
May 19, 2003
2.573
2.739
2.517
2.546
992,185
+0.05(+2.09%)
May 16, 2003
2.409
2.499
2.389
2.494
673,378
+0.09(+3.86%)
May 15, 2003
2.349
2.430
2.310
2.401
771,472
+0.08(+3.37%)
May 14, 2003
2.323
2.349
2.303
2.323
378,753
+0.03(+1.14%)
May 13, 2003
2.133
2.342
2.120
2.296
839,253
+0.20(+9.65%)
May 12, 2003
2.076
2.101
2.055
2.094
202,319
+0.06(+2.81%)
May 09, 2003
2.009
2.101
2.009
2.037
203,341
+0.03(+1.30%)
May 08, 2003
2.023
2.023
1.970
2.011
315,741
+0.01(+0.72%)
May 07, 2003
1.944
2.023
1.944
1.996
333,453
+0.05(+2.68%)
May 06, 2003
1.953
1.968
1.944
1.944
139,307
+0.00(+0.00%)
May 05, 2003
1.944
2.068
1.944
1.944
426,779
+0.01(+0.27%)
May 02, 2003
1.916
1.957
1.901
1.939
250,345
+0.02(+1.23%)
May 01, 2003
1.892
1.918
1.892
1.916
254,092
+0.02(+1.17%)
Apr 30, 2003
1.863
1.900
1.863
1.893
123,980
+0.00(+0.07%)
Apr 29, 2003
1.892
1.892
1.866
1.892
144,757
+0.01(+0.42%)
Apr 28, 2003
1.867
1.884
1.846
1.884
221,734
+0.02(+0.84%)
Apr 25, 2003
1.840
1.869
1.836
1.869
59,946
+0.02(+1.20%)
Apr 24, 2003
1.853
1.853
1.841
1.846
143,395
-0.01(-0.35%)
Apr 23, 2003
1.841
1.856
1.841
1.853
80,042
+0.01(+0.71%)
Apr 22, 2003
1.807
1.840
1.807
1.840
37,807
+0.02(+0.86%)
Apr 21, 2003
1.846
1.853
1.794
1.824
66,758
-0.03(-1.55%)
Apr 17, 2003
1.837
1.853
1.829
1.853
65,396
+0.02(+0.85%)
Apr 16, 2003
1.820
1.840
1.803
1.837
138,967
+0.02(+0.93%)
Apr 15, 2003
1.790
1.824
1.785
1.820
269,759
+0.03(+1.68%)
Apr 14, 2003
1.749
1.790
1.749
1.790
90,601
+0.04(+2.39%)
Apr 11, 2003
1.749
1.759
1.743
1.749
96,050
+0.01(+0.30%)
Apr 10, 2003
1.726
1.743
1.726
1.743
85,492
+0.02(+0.91%)
Apr 09, 2003
1.718
1.729
1.708
1.728
40,532
+0.01(+0.68%)
Apr 08, 2003
1.696
1.725
1.696
1.716
127,046
+0.02(+1.39%)
Apr 07, 2003
1.696
1.696
1.690
1.692
21,798
+0.00(+0.15%)
Apr 04, 2003
1.696
1.696
1.686
1.690
40,191
-0.00(-0.23%)
Apr 03, 2003
1.703
1.703
1.690
1.694
198,573
-0.01(-0.38%)
Apr 02, 2003
1.694
1.729
1.690
1.700
234,336
+0.01(+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.