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
Hong Kong Ishares MSCI ETF
(NY:
EWH
)
18.06
+0.22 (+1.23%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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, 2004
6.135
6.166
6.048
6.079
1,370,681
-0.04(-0.61%)
Apr 29, 2004
6.116
6.166
6.017
6.116
2,281,618
+0.00(+0.00%)
Apr 28, 2004
6.234
6.290
6.104
6.116
4,023,775
-0.17(-2.66%)
Apr 27, 2004
6.259
6.308
6.228
6.284
959,832
+0.06(+0.90%)
Apr 26, 2004
6.271
6.321
6.203
6.228
2,181,407
-0.22(-3.37%)
Apr 23, 2004
6.439
6.470
6.395
6.445
555,760
+0.04(+0.58%)
Apr 22, 2004
6.315
6.408
6.290
6.408
1,026,801
+0.06(+0.98%)
Apr 21, 2004
6.327
6.377
6.246
6.346
884,794
-0.01(-0.20%)
Apr 20, 2004
6.408
6.476
6.358
6.358
752,955
-0.13(-2.01%)
Apr 19, 2004
6.414
6.494
6.395
6.488
500,894
-0.01(-0.10%)
Apr 16, 2004
6.525
6.544
6.395
6.494
573,995
+0.01(+0.10%)
Apr 15, 2004
6.451
7.021
6.389
6.488
623,213
-0.06(-0.85%)
Apr 14, 2004
6.600
6.631
6.525
6.544
887,538
-0.17(-2.49%)
Apr 13, 2004
6.841
6.848
6.699
6.711
1,063,754
-0.06(-0.82%)
Apr 12, 2004
6.736
6.767
6.693
6.767
352,756
+0.04(+0.65%)
Apr 08, 2004
6.773
6.792
6.705
6.724
524,131
-0.01(-0.09%)
Apr 07, 2004
6.767
6.786
6.686
6.730
472,654
-0.02(-0.28%)
Apr 06, 2004
6.798
6.798
6.730
6.748
521,872
-0.03(-0.46%)
Apr 05, 2004
6.742
6.786
6.680
6.779
1,232,871
+0.11(+1.67%)
Apr 02, 2004
6.736
6.736
6.643
6.668
967,416
+0.07(+1.13%)
Apr 01, 2004
6.606
6.649
6.563
6.594
682,274
+0.02(+0.38%)
Mar 31, 2004
6.563
6.569
6.494
6.569
646,934
+0.00(+0.00%)
Mar 30, 2004
6.507
6.581
6.507
6.569
664,685
+0.11(+1.63%)
Mar 29, 2004
6.476
6.507
6.445
6.463
786,358
+0.02(+0.29%)
Mar 26, 2004
6.451
6.457
6.395
6.445
656,616
-0.10(-1.52%)
Mar 25, 2004
6.445
6.556
6.414
6.544
912,873
+0.07(+1.05%)
Mar 24, 2004
6.501
6.525
6.457
6.476
728,265
+0.06(+0.97%)
Mar 23, 2004
6.563
6.563
6.414
6.414
458,292
+0.11(+1.77%)
Mar 22, 2004
6.364
6.401
6.259
6.302
1,389,562
-0.15(-2.31%)
Mar 19, 2004
6.563
6.569
6.451
6.451
352,917
-0.09(-1.33%)
Mar 18, 2004
6.550
6.563
6.451
6.538
782,808
-0.09(-1.31%)
Mar 17, 2004
6.507
6.631
6.507
6.625
870,271
+0.12(+1.81%)
Mar 16, 2004
6.525
6.532
6.463
6.507
598,200
+0.12(+1.94%)
Mar 15, 2004
6.383
6.470
6.370
6.383
1,508,169
-0.20(-3.10%)
Mar 12, 2004
6.445
6.594
6.445
6.587
824,603
+0.18(+2.80%)
Mar 11, 2004
6.482
6.600
6.401
6.408
2,061,025
-0.14(-2.08%)
Mar 10, 2004
6.637
6.662
6.513
6.544
1,330,984
-0.14(-2.04%)
Mar 09, 2004
6.755
6.779
6.662
6.680
676,949
-0.09(-1.28%)
Mar 08, 2004
6.792
6.879
6.761
6.767
1,232,709
-0.09(-1.27%)
Mar 05, 2004
6.810
6.872
6.786
6.854
1,882,387
-0.01(-0.18%)
Mar 04, 2004
6.835
6.872
6.792
6.866
724,715
+0.07(+1.00%)
Mar 03, 2004
6.817
6.860
6.724
6.798
1,111,843
-0.06(-0.90%)
Mar 02, 2004
6.953
6.953
6.829
6.860
1,360,031
-0.15(-2.21%)
Mar 01, 2004
7.040
7.052
6.947
7.015
2,328,416
+0.02(+0.27%)
Feb 27, 2004
7.027
7.052
6.972
6.996
494,600
+0.10(+1.44%)
Feb 26, 2004
6.922
6.922
6.835
6.897
590,777
+0.05(+0.72%)
Feb 25, 2004
6.835
6.897
6.829
6.848
458,292
-0.06(-0.90%)
Feb 24, 2004
6.885
6.934
6.835
6.910
811,532
+0.03(+0.45%)
Feb 23, 2004
6.984
7.009
6.829
6.879
875,919
-0.11(-1.51%)
Feb 20, 2004
7.046
7.058
6.885
6.984
866,075
-0.01(-0.09%)
Feb 19, 2004
7.102
7.108
6.972
6.990
357,113
-0.04(-0.53%)
Feb 18, 2004
7.083
7.095
7.003
7.027
633,863
-0.06(-0.79%)
Feb 17, 2004
7.089
7.089
6.990
7.083
1,359,547
+0.10(+1.42%)
Feb 13, 2004
7.034
7.058
6.922
6.984
662,426
-0.02(-0.27%)
Feb 12, 2004
7.003
7.021
6.972
7.003
1,067,627
-0.04(-0.62%)
Feb 11, 2004
6.972
7.064
6.941
7.046
2,232,562
+0.03(+0.44%)
Feb 10, 2004
6.990
7.034
6.953
7.015
960,961
+0.00(+0.00%)
Feb 09, 2004
6.879
7.157
6.879
7.015
1,129,271
+0.14(+2.07%)
Feb 06, 2004
6.841
6.941
6.823
6.872
1,056,977
+0.17(+2.59%)
Feb 05, 2004
6.686
6.755
6.600
6.699
430,375
+0.06(+0.93%)
Feb 04, 2004
6.606
6.736
6.575
6.637
1,826,392
-0.01(-0.09%)
Feb 03, 2004
6.600
6.693
6.538
6.643
1,461,856
+0.07(+1.04%)
Feb 02, 2004
6.662
6.662
6.513
6.575
5,647,486
-0.17(-2.57%)
Jan 30, 2004
6.693
6.755
6.668
6.748
1,037,935
+0.06(+0.83%)
Jan 29, 2004
6.693
6.773
6.606
6.693
1,573,847
-0.07(-1.10%)
Jan 28, 2004
6.804
6.903
6.724
6.767
1,685,515
-0.28(-3.96%)
Jan 27, 2004
7.114
7.114
7.027
7.046
1,064,884
-0.13(-1.81%)
Jan 26, 2004
7.064
7.188
7.040
7.176
1,099,901
+0.12(+1.67%)
Jan 23, 2004
7.095
7.114
7.015
7.058
801,205
-0.03(-0.44%)
Jan 22, 2004
7.077
7.108
7.034
7.089
795,395
+0.01(+0.18%)
Jan 21, 2004
7.003
7.120
6.959
7.077
1,439,909
+0.20(+2.88%)
Jan 20, 2004
6.934
6.941
6.848
6.879
1,557,548
+0.19(+2.87%)
Jan 16, 2004
6.699
6.705
6.625
6.686
1,149,281
-0.05(-0.74%)
Jan 15, 2004
6.736
6.755
6.631
6.736
1,170,743
-0.03(-0.46%)
Jan 14, 2004
6.686
6.798
6.668
6.767
1,237,712
+0.13(+1.96%)
Jan 13, 2004
6.705
6.755
6.606
6.637
1,958,393
-0.07(-1.02%)
Jan 12, 2004
6.705
6.724
6.600
6.705
1,571,749
+0.18(+2.75%)
Jan 09, 2004
6.575
6.631
6.538
6.525
1,237,389
+0.03(+0.48%)
Jan 08, 2004
6.439
6.513
6.439
6.494
1,417,640
-0.05(-0.76%)
Jan 07, 2004
6.569
6.587
6.494
6.544
1,480,091
+0.01(+0.19%)
Jan 06, 2004
6.569
6.581
6.482
6.532
1,551,901
+0.00(+0.00%)
Jan 05, 2004
6.476
6.544
6.457
6.532
2,017,777
+0.20(+3.23%)
Jan 02, 2004
6.203
6.358
6.203
6.327
968,546
+0.13(+2.10%)
Dec 31, 2003
6.178
6.222
6.141
6.197
424,566
+0.07(+1.11%)
Dec 30, 2003
6.129
6.135
6.129
6.129
885,440
-0.03(-0.50%)
Dec 29, 2003
6.147
6.166
6.104
6.160
1,172,841
+0.02(+0.40%)
Dec 26, 2003
6.154
6.154
6.092
6.135
107,634
+0.02(+0.41%)
Dec 24, 2003
6.135
6.154
6.110
6.110
179,605
-0.02(-0.40%)
Dec 23, 2003
6.154
6.166
6.110
6.135
423,113
-0.02(-0.40%)
Dec 22, 2003
6.085
6.135
6.085
6.160
377,607
+0.04(+0.61%)
Dec 19, 2003
6.185
6.191
6.104
6.123
1,304,358
-0.04(-0.70%)
Dec 18, 2003
6.110
6.185
6.104
6.166
1,463,792
+0.02(+0.40%)
Dec 17, 2003
6.135
6.147
6.085
6.141
488,146
-0.06(-0.90%)
Dec 16, 2003
6.191
6.197
6.116
6.197
1,713,755
-0.05(-0.79%)
Dec 15, 2003
6.358
6.358
6.246
6.246
575,124
-0.12(-1.95%)
Dec 12, 2003
6.389
6.389
6.389
6.370
471,847
-0.02(-0.29%)
Dec 11, 2003
6.259
6.408
6.259
6.389
1,259,336
+0.22(+3.51%)
Dec 10, 2003
6.141
6.216
6.141
6.172
402,135
+0.04(+0.61%)
Dec 09, 2003
6.265
6.265
6.135
6.135
845,259
-0.01(-0.20%)
Dec 08, 2003
6.079
6.160
6.073
6.147
444,898
+0.01(+0.20%)
Dec 05, 2003
6.234
6.234
6.129
6.135
434,248
-0.12(-1.88%)
Dec 04, 2003
6.209
6.253
6.203
6.253
582,870
-0.02(-0.39%)
Dec 03, 2003
6.290
6.315
6.265
6.277
689,375
+0.01(+0.10%)
Dec 02, 2003
6.296
6.302
6.246
6.271
544,787
-0.04(-0.69%)
Dec 01, 2003
6.284
6.284
6.228
6.315
1,680,029
+0.15(+2.52%)
Nov 28, 2003
6.160
6.160
6.079
6.160
1,573,363
+0.11(+1.84%)
Nov 26, 2003
5.974
6.073
6.005
6.048
520,904
+0.07(+1.24%)
Nov 25, 2003
6.036
6.036
5.955
5.974
466,683
+0.03(+0.52%)
Nov 24, 2003
5.906
5.949
5.906
5.943
1,401,826
+0.07(+1.27%)
Nov 21, 2003
5.837
5.918
5.850
5.868
779,581
+0.03(+0.53%)
Nov 20, 2003
5.930
5.930
5.887
5.837
893,024
-0.12(-1.98%)
Nov 19, 2003
5.893
5.974
5.893
5.955
1,192,367
+0.02(+0.42%)
Nov 18, 2003
6.067
6.067
5.912
5.930
594,005
-0.04(-0.62%)
Nov 17, 2003
5.955
6.030
5.906
5.968
4,510,792
-0.15(-2.53%)
Nov 14, 2003
6.135
6.191
6.092
6.123
401,490
-0.01(-0.10%)
Nov 13, 2003
6.166
6.166
6.166
6.129
447,480
+0.05(+0.82%)
Nov 12, 2003
6.073
6.104
6.017
6.079
2,818,498
-0.01(-0.10%)
Nov 11, 2003
6.154
6.110
6.079
6.085
5,122,225
-0.07(-1.11%)
Nov 10, 2003
6.197
6.197
6.141
6.154
740,368
-0.04(-0.70%)
Nov 07, 2003
6.290
6.315
6.185
6.197
756,828
-0.05(-0.79%)
Nov 06, 2003
6.246
6.253
6.147
6.246
1,148,474
-0.06(-0.98%)
Nov 05, 2003
6.308
6.339
6.265
6.308
1,169,775
+0.01(+0.20%)
Nov 04, 2003
6.308
6.321
6.271
6.296
1,765,717
-0.01(-0.20%)
Nov 03, 2003
6.277
6.315
6.277
6.308
3,833,350
+0.08(+1.29%)
Oct 31, 2003
6.246
6.259
6.209
6.228
536,557
+0.04(+0.70%)
Oct 30, 2003
6.284
6.284
6.185
6.185
941,436
-0.09(-1.48%)
Oct 29, 2003
6.290
6.290
6.197
6.277
721,003
-0.02(-0.30%)
Oct 28, 2003
6.240
6.246
6.240
6.296
1,005,338
+0.19(+3.15%)
Oct 27, 2003
6.154
6.154
6.085
6.104
506,058
+0.04(+0.61%)
Oct 24, 2003
6.023
6.085
5.999
6.067
1,307,908
-0.06(-0.91%)
Oct 23, 2003
6.023
6.135
5.999
6.123
1,966,300
-0.12(-1.98%)
Oct 22, 2003
6.383
6.414
6.234
6.246
1,563,196
-0.14(-2.14%)
Oct 21, 2003
6.339
6.457
6.352
6.383
1,238,196
+0.04(+0.68%)
Oct 20, 2003
6.308
6.327
6.308
6.339
1,878,030
+0.13(+2.10%)
Oct 17, 2003
6.290
6.321
6.178
6.209
912,066
-0.07(-1.18%)
Oct 16, 2003
6.271
6.296
6.265
6.284
886,570
-0.01(-0.10%)
Oct 15, 2003
6.346
6.346
6.234
6.290
872,046
+0.07(+1.20%)
Oct 14, 2003
6.197
6.253
6.197
6.216
1,152,508
-0.07(-1.18%)
Oct 13, 2003
6.253
6.284
6.234
6.290
1,098,126
+0.06(+1.00%)
Oct 10, 2003
6.246
6.253
6.203
6.228
721,972
+0.02(+0.30%)
Oct 09, 2003
6.191
6.191
6.191
6.209
2,273,711
+0.06(+1.01%)
Oct 08, 2003
6.166
6.197
6.135
6.147
959,670
-0.12(-1.88%)
Oct 07, 2003
6.197
6.259
6.178
6.265
674,044
-0.05(-0.79%)
Oct 06, 2003
6.383
6.389
6.277
6.315
1,397,953
+0.01(+0.10%)
Oct 03, 2003
6.290
6.346
6.271
6.308
3,660,530
+0.10(+1.60%)
Oct 02, 2003
6.203
6.209
6.141
6.209
1,162,352
+0.17(+2.77%)
Oct 01, 2003
5.949
6.073
5.943
6.042
1,662,117
+0.17(+2.96%)
Sep 30, 2003
5.949
5.949
5.868
5.868
985,490
-0.01(-0.21%)
Sep 29, 2003
5.949
5.949
5.875
5.881
903,998
-0.08(-1.35%)
Sep 26, 2003
6.005
6.005
5.918
5.961
631,765
+0.06(+1.05%)
Sep 25, 2003
5.930
5.980
5.899
5.899
276,427
-0.04(-0.73%)
Sep 24, 2003
5.955
6.023
5.918
5.943
1,247,717
+0.19(+3.23%)
Sep 23, 2003
5.707
5.763
5.707
5.757
781,517
+0.12(+2.20%)
Sep 22, 2003
5.633
5.664
5.559
5.633
3,852,884
+0.00(+0.00%)
Sep 19, 2003
5.701
5.701
5.633
5.633
673,883
-0.19(-3.30%)
Sep 18, 2003
5.776
5.856
5.757
5.825
510,092
+0.03(+0.53%)
Sep 17, 2003
5.844
5.844
5.776
5.794
803,141
-0.01(-0.21%)
Sep 16, 2003
5.720
5.813
5.720
5.807
507,671
+0.11(+1.85%)
Sep 15, 2003
5.745
5.751
5.676
5.701
1,474,927
+0.03(+0.55%)
Sep 12, 2003
5.670
5.676
5.627
5.670
753,762
+0.03(+0.55%)
Sep 11, 2003
5.577
5.683
5.546
5.639
370,506
+0.12(+2.13%)
Sep 10, 2003
5.552
5.602
5.515
5.521
851,552
-0.17(-3.05%)
Sep 09, 2003
5.726
5.732
5.670
5.695
2,789,936
-0.14(-2.44%)
Sep 08, 2003
5.788
5.887
5.776
5.837
2,264,513
+0.06(+1.07%)
Sep 05, 2003
5.800
5.875
5.763
5.776
506,380
-0.10(-1.69%)
Sep 04, 2003
5.881
5.887
5.856
5.875
621,115
+0.04(+0.64%)
Sep 03, 2003
5.881
5.881
5.807
5.837
1,182,039
+0.06(+0.96%)
Sep 02, 2003
5.757
5.782
5.676
5.782
757,473
+0.17(+2.98%)
Aug 29, 2003
5.577
5.639
5.577
5.614
1,126,366
+0.07(+1.23%)
Aug 28, 2003
5.571
5.577
5.509
5.546
267,552
-0.01(-0.11%)
Aug 27, 2003
5.546
5.577
5.484
5.552
652,098
-0.01(-0.22%)
Aug 26, 2003
5.490
5.571
5.466
5.565
599,975
+0.02(+0.45%)
Aug 25, 2003
5.497
5.546
5.490
5.540
865,269
+0.05(+0.90%)
Aug 22, 2003
5.546
5.571
5.459
5.490
1,013,730
+0.01(+0.23%)
Aug 21, 2003
5.466
5.503
5.385
5.478
405,685
+0.16(+3.03%)
Aug 20, 2003
5.317
5.323
5.280
5.317
632,088
+0.03(+0.59%)
Aug 19, 2003
5.267
5.323
5.267
5.286
1,029,383
-0.02(-0.47%)
Aug 18, 2003
5.274
5.317
5.243
5.311
2,017,777
+0.11(+2.15%)
Aug 15, 2003
5.137
5.199
5.137
5.199
105,052
+0.00(+0.00%)
Aug 14, 2003
5.193
5.205
5.168
5.199
300,794
+0.06(+1.08%)
Aug 13, 2003
5.150
5.156
5.112
5.143
869,626
+0.05(+0.97%)
Aug 12, 2003
5.044
5.094
5.019
5.094
328,873
+0.11(+2.24%)
Aug 11, 2003
4.976
5.032
4.951
4.982
1,839,302
+0.04(+0.88%)
Aug 08, 2003
4.951
4.951
4.896
4.939
184,930
+0.01(+0.25%)
Aug 07, 2003
4.908
4.933
4.896
4.927
693,409
+0.02(+0.51%)
Aug 06, 2003
4.958
5.007
4.871
4.902
486,048
-0.06(-1.25%)
Aug 05, 2003
5.050
5.057
4.964
4.964
434,409
-0.09(-1.72%)
Aug 04, 2003
5.075
5.075
5.019
5.050
1,072,307
+0.02(+0.49%)
Aug 01, 2003
5.069
5.069
5.038
5.026
221,723
-0.02(-0.49%)
Jul 31, 2003
5.026
5.069
4.995
5.050
417,142
+0.06(+1.12%)
Jul 30, 2003
5.013
5.013
4.964
4.995
169,439
-0.01(-0.25%)
Jul 29, 2003
4.989
5.026
4.976
5.007
228,016
+0.02(+0.50%)
Jul 28, 2003
4.989
5.026
4.976
4.982
274,168
+0.02(+0.50%)
Jul 25, 2003
4.951
4.958
4.883
4.958
358,565
+0.07(+1.39%)
Jul 24, 2003
4.889
4.951
4.883
4.889
334,682
+0.00(+0.00%)
Jul 23, 2003
4.939
4.951
4.871
4.889
335,650
-0.09(-1.87%)
Jul 22, 2003
4.958
4.989
4.933
4.982
120,866
+0.04(+0.88%)
Jul 21, 2003
5.038
5.038
4.908
4.939
238,021
-0.12(-2.45%)
Jul 18, 2003
4.927
5.069
4.927
5.063
887,054
+0.17(+3.55%)
Jul 17, 2003
4.927
4.958
4.871
4.889
423,597
-0.06(-1.25%)
Jul 16, 2003
4.989
5.013
4.933
4.951
6,428,843
+0.00(+0.00%)
Jul 15, 2003
5.026
5.026
4.933
4.951
460,390
-0.07(-1.36%)
Jul 14, 2003
5.057
5.081
4.958
5.019
740,852
+0.10(+2.02%)
Jul 11, 2003
4.871
4.964
4.871
4.920
182,348
+0.04(+0.76%)
Jul 10, 2003
5.019
5.019
4.858
4.883
438,766
-0.07(-1.50%)
Jul 09, 2003
4.989
4.989
4.927
4.958
509,931
+0.01(+0.13%)
Jul 08, 2003
5.013
5.013
4.927
4.951
672,431
+0.01(+0.13%)
Jul 07, 2003
4.896
4.958
4.877
4.945
1,173,164
+0.20(+4.31%)
Jul 03, 2003
4.803
4.815
4.728
4.741
434,086
-0.04(-0.91%)
Jul 02, 2003
4.796
4.827
4.741
4.784
1,535,763
-0.01(-0.26%)
Jul 01, 2003
4.741
4.803
4.691
4.796
1,555,289
+0.06(+1.18%)
Jun 30, 2003
4.741
4.784
4.691
4.741
1,899,009
-0.02(-0.52%)
Jun 27, 2003
4.809
4.809
4.697
4.765
980,164
-0.02(-0.39%)
Jun 26, 2003
4.741
4.815
4.728
4.784
1,215,766
+0.09(+1.85%)
Jun 25, 2003
4.759
4.765
4.697
4.697
636,929
-0.01(-0.26%)
Jun 24, 2003
4.660
4.741
4.654
4.710
2,557,723
-0.01(-0.26%)
Jun 23, 2003
4.815
4.852
4.710
4.722
382,286
-0.14(-2.81%)
Jun 20, 2003
4.896
4.896
4.821
4.858
208,329
+0.03(+0.64%)
Jun 19, 2003
4.858
4.902
4.827
4.827
451,353
-0.06(-1.14%)
Jun 18, 2003
4.846
4.889
4.840
4.883
278,202
-0.03(-0.63%)
Jun 17, 2003
4.951
4.958
4.902
4.914
1,216,895
-0.01(-0.25%)
Jun 16, 2003
4.902
4.945
4.834
4.927
1,674,058
+0.08(+1.66%)
Jun 13, 2003
4.858
4.877
4.809
4.846
1,677,931
+0.00(+0.00%)
Jun 12, 2003
4.896
4.908
4.803
4.846
1,230,934
-0.06(-1.14%)
Jun 11, 2003
4.889
4.914
4.834
4.902
1,074,082
+0.05(+1.02%)
Jun 10, 2003
4.852
4.889
4.784
4.852
332,262
+0.10(+2.09%)
Jun 09, 2003
4.858
4.865
4.741
4.753
710,837
-0.03(-0.65%)
Jun 06, 2003
4.858
4.896
4.759
4.784
1,237,551
+0.02(+0.39%)
Jun 05, 2003
4.803
4.827
4.741
4.765
868,496
-0.06(-1.28%)
Jun 04, 2003
4.803
4.834
4.803
4.827
801,366
+0.07(+1.43%)
Jun 03, 2003
4.772
4.778
4.722
4.759
314,349
+0.02(+0.39%)
Jun 02, 2003
4.772
4.803
4.716
4.741
1,992,926
+0.02(+0.53%)
May 30, 2003
4.691
4.741
4.679
4.716
603,526
+0.06(+1.33%)
May 29, 2003
4.703
4.772
4.641
4.654
1,101,354
-0.05(-1.05%)
May 28, 2003
4.772
4.784
4.691
4.703
774,417
-0.07(-1.43%)
May 27, 2003
4.697
4.809
4.679
4.772
2,416,847
+0.13(+2.80%)
May 23, 2003
4.611
4.691
4.580
4.641
1,346,153
+0.11(+2.32%)
May 22, 2003
4.524
4.555
4.499
4.536
311,767
+0.03(+0.69%)
May 21, 2003
4.474
4.511
4.431
4.505
444,253
+0.02(+0.41%)
May 20, 2003
4.449
4.511
4.418
4.487
336,941
+0.04(+0.84%)
May 19, 2003
4.493
4.493
4.418
4.449
260,452
-0.07(-1.51%)
May 16, 2003
4.530
4.536
4.474
4.518
494,923
-0.02(-0.55%)
May 15, 2003
4.549
4.561
4.493
4.542
549,789
+0.04(+0.83%)
May 14, 2003
4.567
4.567
4.468
4.505
245,444
-0.04(-0.82%)
May 13, 2003
4.549
4.580
4.524
4.542
675,335
-0.03(-0.68%)
May 12, 2003
4.511
4.592
4.499
4.573
1,098,288
+0.07(+1.65%)
May 09, 2003
4.468
4.511
4.406
4.499
1,157,188
+0.12(+2.69%)
May 08, 2003
4.425
4.425
4.381
4.381
1,447,010
-0.02(-0.56%)
May 07, 2003
4.462
4.462
4.375
4.406
558,180
-0.01(-0.14%)
May 06, 2003
4.449
4.474
4.406
4.412
1,378,427
-0.01(-0.14%)
May 05, 2003
4.456
4.456
4.418
4.418
889,151
-0.01(-0.14%)
May 02, 2003
4.369
4.425
4.344
4.425
1,296,774
+0.12(+2.73%)
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.