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
Albemarle Corp
(NY:
ALB
)
131.55
+0.77 (+0.59%)
Official Closing Price
Updated: 7:00 PM EDT, May 7, 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 (%)
May 30, 2003
5.373
5.533
5.359
5.490
209,681
+0.13(+2.33%)
May 29, 2003
5.398
5.426
5.363
5.365
165,551
-0.05(-0.83%)
May 28, 2003
5.389
5.432
5.334
5.410
250,155
+0.02(+0.38%)
May 27, 2003
5.303
5.389
5.244
5.389
439,356
+0.08(+1.58%)
May 23, 2003
5.295
5.322
5.283
5.305
265,515
+0.01(+0.19%)
May 22, 2003
5.250
5.311
5.236
5.295
373,282
+0.04(+0.82%)
May 21, 2003
5.311
5.311
5.246
5.252
159,211
-0.06(-1.16%)
May 20, 2003
5.295
5.354
5.295
5.313
211,388
+0.03(+0.54%)
May 19, 2003
5.291
5.307
5.281
5.285
244,303
-0.04(-0.77%)
May 16, 2003
5.342
5.359
5.311
5.326
107,766
-0.01(-0.19%)
May 15, 2003
5.363
5.428
5.281
5.336
371,575
-0.04(-0.69%)
May 14, 2003
5.461
5.463
5.359
5.373
186,519
-0.07(-1.36%)
May 13, 2003
5.506
5.506
5.424
5.447
140,925
-0.08(-1.45%)
May 12, 2003
5.408
5.543
5.408
5.527
255,519
+0.10(+1.89%)
May 09, 2003
5.322
5.447
5.322
5.424
178,961
+0.10(+1.93%)
May 08, 2003
5.389
5.434
5.313
5.322
210,901
-0.11(-2.00%)
May 07, 2003
5.455
5.475
5.379
5.430
209,438
-0.05(-0.82%)
May 06, 2003
5.496
5.496
5.428
5.475
223,823
-0.02(-0.37%)
May 05, 2003
5.461
5.537
5.447
5.496
200,904
+0.03(+0.64%)
May 02, 2003
5.361
5.484
5.359
5.461
311,597
-0.08(-1.37%)
Apr 30, 2003
5.414
5.572
5.373
5.537
358,653
+0.11(+2.00%)
Apr 29, 2003
5.465
5.465
5.383
5.428
259,176
+0.00(+0.08%)
Apr 28, 2003
5.262
5.482
5.262
5.424
294,773
+0.16(+3.08%)
Apr 25, 2003
5.322
5.322
5.213
5.262
272,586
-0.04(-0.77%)
Apr 24, 2003
5.147
5.352
5.147
5.303
1,508,491
+0.16(+3.07%)
Apr 23, 2003
5.172
5.199
5.067
5.145
277,950
-0.01(-0.12%)
Apr 22, 2003
5.045
5.153
4.965
5.151
435,455
+0.11(+2.11%)
Apr 21, 2003
5.061
5.086
5.043
5.045
239,183
-0.01(-0.12%)
Apr 17, 2003
5.071
5.078
5.028
5.051
152,141
-0.02(-0.32%)
Apr 16, 2003
5.057
5.096
5.045
5.067
366,211
+0.01(+0.20%)
Apr 15, 2003
5.041
5.065
4.934
5.057
147,752
+0.02(+0.33%)
Apr 14, 2003
4.942
5.049
4.922
5.041
191,395
+0.11(+2.25%)
Apr 11, 2003
5.045
5.055
4.911
4.930
126,540
-0.06(-1.11%)
Apr 10, 2003
4.952
5.049
4.952
4.985
128,491
+0.03(+0.66%)
Apr 09, 2003
5.024
5.102
4.952
4.952
200,173
-0.08(-1.63%)
Apr 08, 2003
5.133
5.147
5.014
5.035
224,554
-0.05(-1.05%)
Apr 07, 2003
5.076
5.147
5.063
5.088
272,586
+0.11(+2.31%)
Apr 04, 2003
5.112
5.141
4.965
4.973
200,904
-0.09(-1.74%)
Apr 03, 2003
5.158
5.166
5.028
5.061
260,883
-0.05(-0.88%)
Apr 02, 2003
5.065
5.147
5.045
5.106
200,660
+0.12(+2.39%)
Apr 01, 2003
5.035
5.035
4.864
4.987
320,618
-0.01(-0.12%)
Mar 31, 2003
4.891
5.024
4.842
4.994
493,971
+0.03(+0.70%)
Mar 28, 2003
4.922
4.959
4.868
4.959
246,010
+0.03(+0.67%)
Mar 27, 2003
4.996
5.004
4.840
4.926
231,381
-0.07(-1.40%)
Mar 26, 2003
4.942
5.016
4.942
4.996
236,501
+0.07(+1.50%)
Mar 25, 2003
5.055
5.059
4.909
4.922
490,314
-0.12(-2.44%)
Mar 24, 2003
5.242
5.242
4.977
5.045
319,643
-0.20(-3.76%)
Mar 21, 2003
5.004
5.242
4.996
5.242
411,805
+0.26(+5.27%)
Mar 20, 2003
4.963
4.979
4.907
4.979
259,176
-0.02(-0.37%)
Mar 19, 2003
5.004
5.035
4.924
4.998
665,130
+0.00(+0.04%)
Mar 18, 2003
4.922
5.004
4.897
4.996
457,399
+0.15(+3.13%)
Mar 17, 2003
4.700
4.844
4.649
4.844
393,763
+0.15(+3.14%)
Mar 14, 2003
4.749
4.749
4.694
4.696
407,904
-0.07(-1.55%)
Mar 13, 2003
4.600
4.772
4.579
4.770
228,211
+0.20(+4.40%)
Mar 12, 2003
4.573
4.583
4.532
4.569
275,999
-0.05(-0.98%)
Mar 11, 2003
4.655
4.676
4.604
4.614
265,759
-0.02(-0.40%)
Mar 10, 2003
4.676
4.698
4.583
4.633
371,088
-0.06(-1.18%)
Mar 07, 2003
4.686
4.721
4.682
4.688
246,254
-0.04(-0.82%)
Mar 06, 2003
4.727
4.788
4.723
4.727
456,423
-0.01(-0.26%)
Mar 05, 2003
4.774
4.852
4.737
4.739
500,067
-0.03(-0.73%)
Mar 04, 2003
4.944
4.944
4.766
4.774
341,342
-0.17(-3.44%)
Mar 03, 2003
5.043
5.090
4.940
4.944
228,943
-0.08(-1.55%)
Feb 28, 2003
4.901
5.026
4.895
5.022
433,992
+0.15(+3.12%)
Feb 27, 2003
4.840
4.907
4.840
4.870
428,872
-0.01(-0.17%)
Feb 26, 2003
4.963
4.963
4.879
4.879
268,197
-0.08(-1.61%)
Feb 25, 2003
4.901
4.969
4.844
4.959
305,014
+0.04(+0.75%)
Feb 24, 2003
5.084
5.084
4.922
4.922
397,420
-0.16(-3.19%)
Feb 21, 2003
4.979
5.086
4.967
5.084
420,826
+0.12(+2.44%)
Feb 20, 2003
5.086
5.106
4.959
4.963
444,233
-0.12(-2.42%)
Feb 19, 2003
5.112
5.121
5.065
5.086
515,915
-0.04(-0.72%)
Feb 18, 2003
5.147
5.182
5.082
5.123
555,901
-0.01(-0.28%)
Feb 14, 2003
5.164
5.172
5.084
5.137
374,989
-0.03(-0.52%)
Feb 13, 2003
5.106
5.172
5.098
5.164
204,318
+0.05(+0.92%)
Feb 12, 2003
5.133
5.205
5.106
5.117
455,936
-0.04(-0.72%)
Feb 11, 2003
5.291
5.307
5.153
5.153
323,056
-0.15(-2.90%)
Feb 10, 2003
5.295
5.332
5.291
5.307
142,388
+0.01(+0.27%)
Feb 07, 2003
5.322
5.350
5.287
5.293
218,459
-0.02(-0.39%)
Feb 06, 2003
5.260
5.391
5.260
5.313
245,522
+0.05(+0.97%)
Feb 05, 2003
5.459
5.512
5.256
5.262
264,052
-0.18(-3.39%)
Feb 04, 2003
5.480
5.482
5.371
5.447
303,795
-0.05(-0.97%)
Feb 03, 2003
5.389
5.500
5.356
5.500
265,759
+0.12(+2.17%)
Jan 31, 2003
5.270
5.410
5.270
5.383
394,738
+0.09(+1.63%)
Jan 30, 2003
5.434
5.436
5.291
5.297
336,466
-0.15(-2.68%)
Jan 29, 2003
5.373
5.449
5.215
5.443
397,664
+0.08(+1.45%)
Jan 28, 2003
5.428
5.439
5.348
5.365
436,918
-0.05(-0.98%)
Jan 27, 2003
5.654
5.654
5.414
5.418
408,636
-0.29(-5.03%)
Jan 24, 2003
5.791
5.791
5.639
5.705
398,639
-0.08(-1.45%)
Jan 23, 2003
5.742
5.791
5.578
5.789
447,890
+0.03(+0.53%)
Jan 22, 2003
5.824
5.877
5.742
5.758
280,632
-0.07(-1.13%)
Jan 21, 2003
5.931
5.957
5.824
5.824
179,204
-0.09(-1.56%)
Jan 17, 2003
5.988
6.029
5.869
5.916
300,381
-0.07(-1.23%)
Jan 16, 2003
5.726
5.990
5.724
5.990
370,356
+0.24(+4.14%)
Jan 15, 2003
5.978
5.978
5.748
5.752
567,360
-0.19(-3.28%)
Jan 14, 2003
6.009
6.009
5.908
5.947
207,243
-0.09(-1.53%)
Jan 13, 2003
5.984
6.064
5.984
6.039
204,805
+0.08(+1.27%)
Jan 10, 2003
6.009
6.039
5.964
5.964
146,533
-0.08(-1.26%)
Jan 09, 2003
5.886
6.062
5.877
6.039
236,501
+0.15(+2.61%)
Jan 08, 2003
5.994
5.994
5.877
5.886
123,858
-0.11(-1.88%)
Jan 07, 2003
6.070
6.087
5.998
5.998
158,724
-0.07(-1.18%)
Jan 06, 2003
5.943
6.128
5.939
6.070
290,385
+0.15(+2.49%)
Jan 03, 2003
5.863
5.986
5.855
5.922
260,639
+0.06(+0.98%)
Jan 02, 2003
5.824
5.988
5.765
5.865
488,363
+0.03(+0.53%)
Dec 31, 2002
5.783
5.896
5.726
5.834
183,837
+0.04(+0.74%)
Dec 30, 2002
5.734
5.791
5.650
5.791
233,088
+0.05(+0.79%)
Dec 27, 2002
5.830
5.859
5.738
5.746
230,893
-0.08(-1.37%)
Dec 26, 2002
5.726
5.843
5.709
5.826
251,374
+0.10(+1.76%)
Dec 24, 2002
5.752
5.779
5.717
5.726
135,318
-0.02(-0.39%)
Dec 23, 2002
5.701
5.756
5.701
5.748
611,247
+0.03(+0.61%)
Dec 20, 2002
5.783
5.838
5.713
5.713
1,483,377
-0.06(-1.03%)
Dec 19, 2002
5.902
5.902
5.767
5.773
533,713
-0.13(-2.19%)
Dec 18, 2002
5.990
6.002
5.869
5.902
312,572
-0.14(-2.31%)
Dec 17, 2002
5.990
6.107
5.984
6.041
467,883
+0.00(+0.00%)
Dec 16, 2002
6.039
6.058
5.988
6.041
792,158
+0.01(+0.20%)
Dec 13, 2002
6.132
6.148
6.025
6.029
289,897
-0.13(-2.16%)
Dec 12, 2002
6.203
6.220
6.115
6.162
173,840
-0.03(-0.50%)
Dec 11, 2002
6.265
6.275
6.162
6.193
443,014
-0.11(-1.82%)
Dec 10, 2002
6.244
6.337
6.244
6.308
171,646
+0.08(+1.22%)
Dec 09, 2002
6.353
6.357
6.228
6.232
324,763
-0.12(-1.90%)
Dec 06, 2002
6.177
6.372
6.175
6.353
167,989
+0.14(+2.18%)
Dec 05, 2002
6.359
6.359
6.162
6.218
168,964
-0.14(-2.19%)
Dec 04, 2002
6.255
6.372
6.152
6.357
293,798
+0.10(+1.54%)
Dec 03, 2002
6.398
6.398
6.244
6.261
294,530
-0.13(-2.02%)
Dec 02, 2002
6.429
6.431
6.333
6.390
239,915
+0.00(+0.03%)
Nov 29, 2002
6.357
6.425
6.357
6.388
56,809
+0.05(+0.74%)
Nov 27, 2002
6.173
6.347
6.173
6.341
169,696
+0.20(+3.24%)
Nov 26, 2002
6.265
6.265
6.072
6.142
212,120
-0.14(-2.22%)
Nov 25, 2002
6.214
6.337
6.140
6.281
253,812
+0.07(+1.12%)
Nov 22, 2002
6.306
6.359
6.164
6.212
426,434
-0.12(-1.91%)
Nov 21, 2002
6.152
6.337
6.128
6.333
359,141
+0.21(+3.42%)
Nov 20, 2002
6.111
6.136
6.085
6.123
559,314
-0.00(-0.03%)
Nov 19, 2002
6.132
6.152
6.095
6.126
602,469
+0.03(+0.47%)
Nov 18, 2002
6.146
6.154
6.097
6.097
480,317
-0.05(-0.80%)
Nov 15, 2002
5.957
6.146
5.947
6.146
234,551
+0.14(+2.36%)
Nov 14, 2002
5.937
6.048
5.937
6.005
154,579
+0.09(+1.53%)
Nov 13, 2002
5.832
5.968
5.804
5.914
143,607
+0.08(+1.41%)
Nov 12, 2002
5.754
5.937
5.722
5.832
172,865
+0.08(+1.39%)
Nov 11, 2002
5.906
5.937
5.752
5.752
178,717
-0.13(-2.26%)
Nov 08, 2002
5.978
6.027
5.855
5.886
174,572
-0.11(-1.88%)
Nov 07, 2002
6.050
6.060
5.959
5.998
233,332
-0.07(-1.18%)
Nov 06, 2002
5.943
6.111
5.884
6.070
215,289
+0.13(+2.14%)
Nov 05, 2002
5.855
5.947
5.849
5.943
210,169
+0.09(+1.61%)
Nov 04, 2002
5.906
5.906
5.845
5.849
108,742
-0.04(-0.66%)
Nov 01, 2002
5.824
5.888
5.728
5.888
225,773
+0.12(+2.10%)
Oct 31, 2002
5.719
5.767
5.662
5.767
197,003
+0.05(+0.82%)
Oct 30, 2002
5.697
5.734
5.656
5.719
217,727
+0.02(+0.43%)
Oct 29, 2002
5.654
5.701
5.586
5.695
316,717
+0.04(+0.69%)
Oct 28, 2002
5.722
5.752
5.642
5.656
196,028
-0.03(-0.61%)
Oct 25, 2002
5.492
5.722
5.455
5.691
265,028
+0.20(+3.62%)
Oct 24, 2002
5.650
5.650
5.484
5.492
399,858
-0.15(-2.69%)
Oct 23, 2002
5.763
5.763
5.506
5.644
395,469
+0.05(+0.95%)
Oct 22, 2002
5.709
5.711
5.568
5.590
306,477
-0.14(-2.43%)
Oct 21, 2002
5.576
5.732
5.486
5.730
269,173
+0.15(+2.68%)
Oct 18, 2002
5.660
5.681
5.500
5.580
106,791
-0.08(-1.41%)
Oct 17, 2002
5.535
5.691
5.533
5.660
109,961
+0.23(+4.15%)
Oct 16, 2002
5.598
5.660
5.428
5.434
169,208
-0.18(-3.14%)
Oct 15, 2002
5.340
5.639
5.340
5.611
175,547
+0.32(+6.01%)
Oct 14, 2002
5.352
5.404
5.238
5.293
204,561
-0.08(-1.41%)
Oct 11, 2002
5.250
5.393
5.229
5.369
222,116
+0.23(+4.55%)
Oct 10, 2002
4.875
5.139
4.875
5.135
535,420
+0.28(+5.79%)
Oct 09, 2002
5.127
5.135
4.840
4.854
342,561
-0.27(-5.32%)
Oct 08, 2002
5.086
5.178
5.032
5.127
343,780
+0.05(+0.93%)
Oct 07, 2002
5.219
5.229
5.076
5.080
148,484
-0.15(-2.94%)
Oct 04, 2002
5.434
5.445
5.194
5.233
271,855
-0.16(-3.00%)
Oct 03, 2002
5.445
5.619
5.359
5.395
407,660
-0.06(-1.09%)
Oct 02, 2002
5.633
5.633
5.383
5.455
784,112
-0.18(-3.13%)
Oct 01, 2002
5.270
5.639
5.270
5.631
673,908
+0.45(+8.58%)
Sep 30, 2002
5.147
5.209
5.086
5.186
435,699
-0.06(-1.17%)
Sep 27, 2002
5.414
5.416
5.229
5.248
196,028
-0.18(-3.29%)
Sep 26, 2002
5.373
5.451
5.373
5.426
195,540
+0.08(+1.53%)
Sep 25, 2002
5.313
5.391
5.252
5.344
346,950
+0.03(+0.62%)
Sep 24, 2002
5.455
5.455
5.295
5.311
231,381
-0.22(-4.00%)
Sep 23, 2002
5.557
5.557
5.496
5.533
381,572
-0.02(-0.37%)
Sep 20, 2002
5.508
5.588
5.455
5.553
722,427
+0.05(+0.82%)
Sep 19, 2002
5.742
5.742
5.508
5.508
466,176
-0.25(-4.41%)
Sep 18, 2002
5.814
5.824
5.740
5.763
258,201
-0.09(-1.58%)
Sep 17, 2002
5.968
5.996
5.834
5.855
218,703
-0.09(-1.48%)
Sep 16, 2002
5.927
5.964
5.906
5.943
221,872
+0.01(+0.14%)
Sep 13, 2002
5.927
5.959
5.814
5.935
242,353
-0.00(-0.07%)
Sep 12, 2002
6.050
6.050
5.927
5.939
146,289
-0.12(-1.93%)
Sep 11, 2002
6.076
6.080
6.031
6.056
145,802
-0.02(-0.40%)
Sep 10, 2002
6.052
6.091
6.039
6.080
197,734
+0.03(+0.51%)
Sep 09, 2002
5.998
6.097
5.957
6.050
404,734
+0.07(+1.10%)
Sep 06, 2002
5.947
6.062
5.855
5.984
521,522
+0.04(+0.62%)
Sep 05, 2002
6.142
6.144
5.886
5.947
828,487
-0.35(-5.51%)
Sep 04, 2002
6.162
6.296
6.142
6.294
243,816
+0.13(+2.06%)
Sep 03, 2002
6.275
6.275
6.132
6.167
156,773
-0.16(-2.47%)
Aug 30, 2002
6.203
6.355
6.203
6.322
124,590
+0.13(+2.05%)
Aug 29, 2002
6.152
6.234
6.130
6.195
181,886
+0.04(+0.70%)
Aug 28, 2002
6.234
6.234
6.085
6.152
122,395
-0.09(-1.45%)
Aug 27, 2002
6.326
6.367
6.220
6.242
197,247
-0.06(-1.01%)
Aug 26, 2002
6.261
6.306
6.191
6.306
177,254
+0.05(+0.79%)
Aug 23, 2002
6.355
6.361
6.214
6.257
174,328
-0.10(-1.55%)
Aug 22, 2002
6.378
6.480
6.275
6.355
195,296
-0.00(-0.03%)
Aug 21, 2002
6.320
6.351
6.263
6.357
535,176
+0.04(+0.62%)
Aug 20, 2002
6.355
6.355
6.263
6.318
222,360
-0.05(-0.77%)
Aug 16, 2002
6.316
6.400
6.306
6.367
124,102
+0.04(+0.65%)
Aug 15, 2002
6.357
6.400
6.261
6.326
18,066,782
-0.05(-0.80%)
Aug 14, 2002
6.228
6.384
6.050
6.378
257,957
+0.15(+2.44%)
Aug 13, 2002
6.322
6.404
6.224
6.226
24,381
-0.10(-1.62%)
Aug 12, 2002
6.275
6.331
6.191
6.329
124,590
+0.18(+3.00%)
Aug 07, 2002
6.050
6.212
6.021
6.144
189,201
+0.14(+2.39%)
Aug 06, 2002
5.957
6.078
5.957
6.000
205,049
+0.17(+2.99%)
Aug 05, 2002
5.806
5.918
5.804
5.826
283,314
+0.02(+0.35%)
Aug 02, 2002
6.052
6.080
5.795
5.806
199,929
-0.24(-4.03%)
Aug 01, 2002
6.111
6.306
6.041
6.050
261,858
-0.01(-0.20%)
Jul 31, 2002
5.968
6.109
5.933
6.062
246,985
+0.07(+1.23%)
Jul 30, 2002
6.134
6.134
5.906
5.988
210,901
-0.14(-2.34%)
Jul 29, 2002
5.701
6.152
5.701
6.132
256,250
+0.41(+7.17%)
Jul 26, 2002
5.937
5.937
5.691
5.722
217,727
-0.21(-3.46%)
Jul 25, 2002
5.732
5.941
5.681
5.927
399,127
+0.21(+3.58%)
Jul 24, 2002
5.420
5.732
5.270
5.722
796,303
+0.30(+5.52%)
Jul 23, 2002
5.527
5.578
5.402
5.422
261,127
-0.13(-2.26%)
Jul 22, 2002
5.701
5.789
5.459
5.547
259,176
-0.17(-2.91%)
Jul 19, 2002
5.894
5.894
5.701
5.713
281,851
-0.26(-4.43%)
Jul 17, 2002
6.002
6.091
5.927
5.978
327,445
-0.16(-2.67%)
Jul 12, 2002
6.158
6.296
6.111
6.142
319,155
-0.02(-0.33%)
Jul 11, 2002
6.152
6.214
6.011
6.162
372,307
+0.01(+0.17%)
Jul 10, 2002
6.257
6.257
6.121
6.152
221,872
-0.10(-1.64%)
Jul 09, 2002
6.450
6.476
6.255
6.255
4,071,731
-0.19(-3.02%)
Jul 08, 2002
6.450
6.542
6.431
6.450
297,699
-0.04(-0.60%)
Jul 05, 2002
6.326
6.552
6.308
6.488
196,272
+0.18(+2.89%)
Jul 04, 2002
6.326
6.367
6.234
6.306
3,389,045
+0.00(+0.00%)
Jul 03, 2002
6.326
6.367
6.234
6.306
384,498
-0.07(-1.03%)
Jul 02, 2002
6.456
6.476
6.345
6.372
462,519
-0.10(-1.61%)
Jul 01, 2002
6.378
6.511
6.339
6.476
506,650
+0.17(+2.70%)
Jun 28, 2002
6.193
6.357
6.185
6.306
1,371,953
+0.11(+1.82%)
Jun 27, 2002
6.224
6.275
6.103
6.193
637,823
+0.06(+1.04%)
Jun 26, 2002
6.132
6.171
6.068
6.130
597,105
-0.11(-1.84%)
Jun 25, 2002
6.419
6.423
6.156
6.244
596,862
-0.21(-3.27%)
Jun 21, 2002
6.419
6.460
6.419
6.456
295,017
-0.01(-0.10%)
Jun 20, 2002
6.464
6.511
6.441
6.462
494,703
-0.00(-0.03%)
Jun 19, 2002
6.603
6.614
6.409
6.464
391,325
-0.17(-2.57%)
Jun 18, 2002
6.564
6.665
6.564
6.634
386,692
+0.02(+0.28%)
Jun 17, 2002
6.595
6.673
6.501
6.616
263,565
+0.02(+0.31%)
Jun 14, 2002
6.382
6.595
6.255
6.595
528,593
+0.06(+0.97%)
Jun 12, 2002
6.655
6.659
6.491
6.532
301,600
-0.11(-1.64%)
Jun 11, 2002
6.757
6.765
6.603
6.640
436,187
-0.10(-1.55%)
Jun 10, 2002
6.634
6.767
6.634
6.745
627,582
+0.08(+1.20%)
Jun 07, 2002
6.521
6.671
6.511
6.665
418,388
+0.09(+1.40%)
Jun 06, 2002
6.614
6.706
6.562
6.573
392,300
-0.04(-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.