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
Nordic American Tanker Shipping Ltd
(NY:
NAT
)
4.360
+0.060 (+1.40%)
Streaming Delayed Price
Updated: 10:46 AM EDT, May 21, 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 (%)
Jan 31, 2003
4.548
4.691
4.541
4.541
173,411
-0.22(-4.56%)
Jan 30, 2003
4.674
4.775
4.674
4.758
135,075
+0.09(+1.86%)
Jan 29, 2003
4.741
4.758
4.574
4.671
79,068
-0.05(-0.99%)
Jan 28, 2003
4.758
4.771
4.711
4.718
158,436
-0.04(-0.84%)
Jan 27, 2003
4.775
4.805
4.708
4.758
43,427
-0.05(-1.04%)
Jan 24, 2003
4.808
4.855
4.758
4.808
114,409
-0.02(-0.42%)
Jan 23, 2003
4.708
4.841
4.674
4.828
116,805
+0.12(+2.55%)
Jan 22, 2003
4.841
4.841
4.708
4.708
45,224
-0.13(-2.76%)
Jan 21, 2003
4.775
4.891
4.775
4.841
136,572
+0.00(+0.00%)
Jan 17, 2003
4.841
4.875
4.841
4.841
48,519
-0.02(-0.34%)
Jan 16, 2003
4.781
4.875
4.781
4.858
63,494
+0.07(+1.39%)
Jan 15, 2003
4.768
4.831
4.745
4.791
103,028
+0.03(+0.70%)
Jan 14, 2003
4.755
4.765
4.674
4.758
46,722
+0.02(+0.49%)
Jan 13, 2003
4.755
4.758
4.735
4.735
61,697
+0.01(+0.14%)
Jan 10, 2003
4.758
4.758
4.728
4.728
47,920
-0.03(-0.63%)
Jan 09, 2003
4.741
4.758
4.708
4.758
140,466
+0.03(+0.71%)
Jan 08, 2003
4.681
4.755
4.681
4.725
95,840
+0.08(+1.65%)
Jan 07, 2003
4.574
4.668
4.574
4.648
55,707
+0.04(+0.87%)
Jan 06, 2003
4.501
4.624
4.501
4.608
39,234
+0.10(+2.22%)
Jan 03, 2003
4.541
4.558
4.457
4.507
33,244
-0.08(-1.82%)
Jan 02, 2003
4.454
4.624
4.454
4.591
67,986
+0.07(+1.55%)
Dec 31, 2002
4.524
4.528
4.314
4.521
146,456
+0.03(+0.67%)
Dec 30, 2002
4.507
4.564
4.407
4.491
64,093
-0.03(-0.74%)
Dec 27, 2002
4.507
4.554
4.477
4.524
73,976
+0.01(+0.30%)
Dec 26, 2002
4.584
4.614
4.491
4.511
100,632
-0.06(-1.39%)
Dec 24, 2002
4.447
4.574
4.417
4.574
63,494
+0.08(+1.78%)
Dec 23, 2002
4.407
4.494
4.407
4.494
41,331
+0.05(+1.20%)
Dec 20, 2002
4.391
4.501
4.377
4.441
59,900
+0.02(+0.38%)
Dec 19, 2002
4.347
4.424
4.257
4.424
77,570
+0.08(+1.77%)
Dec 18, 2002
4.374
4.374
4.307
4.347
67,687
+0.00(+0.08%)
Dec 17, 2002
4.107
4.377
4.107
4.344
183,893
+0.25(+6.20%)
Dec 16, 2002
4.124
4.174
4.057
4.090
43,427
-0.04(-0.89%)
Dec 13, 2002
4.157
4.190
4.100
4.127
53,610
-0.01(-0.24%)
Dec 12, 2002
4.257
4.321
4.124
4.137
50,316
-0.14(-3.28%)
Dec 11, 2002
4.257
4.344
4.257
4.277
87,753
+0.02(+0.47%)
Dec 10, 2002
4.124
4.257
4.114
4.257
58,103
+0.10(+2.41%)
Dec 09, 2002
4.010
4.174
4.010
4.157
54,509
+0.15(+3.75%)
Dec 06, 2002
3.973
4.177
3.943
4.007
176,106
+0.00(+0.08%)
Dec 05, 2002
3.950
4.003
3.940
4.003
30,848
-0.00(-0.08%)
Dec 04, 2002
4.010
4.057
3.957
4.007
105,723
-0.03(-0.74%)
Dec 03, 2002
3.920
4.070
3.917
4.037
18,569
+0.09(+2.20%)
Dec 02, 2002
3.870
4.007
3.870
3.950
82,362
+0.08(+2.07%)
Nov 29, 2002
3.896
3.896
3.840
3.870
22,762
-0.03(-0.69%)
Nov 27, 2002
3.870
3.900
3.860
3.896
76,372
-0.01(-0.17%)
Nov 26, 2002
3.906
3.927
3.846
3.903
78,768
-0.07(-1.76%)
Nov 25, 2002
4.190
4.207
3.940
3.973
109,916
-0.23(-5.48%)
Nov 22, 2002
4.224
4.290
4.194
4.204
104,525
-0.00(-0.08%)
Nov 21, 2002
4.207
4.257
4.207
4.207
86,855
+0.00(+0.00%)
Nov 20, 2002
4.207
4.264
4.190
4.207
77,570
+0.02(+0.40%)
Nov 19, 2002
4.207
4.207
4.007
4.190
136,273
-0.02(-0.40%)
Nov 18, 2002
4.224
4.247
4.110
4.207
141,963
-0.02(-0.40%)
Nov 15, 2002
4.270
4.270
4.174
4.224
18,269
-0.05(-1.09%)
Nov 14, 2002
4.090
4.270
4.073
4.270
45,823
+0.18(+4.41%)
Nov 13, 2002
4.040
4.103
3.977
4.090
57,803
+0.03(+0.74%)
Nov 12, 2002
3.940
4.060
3.923
4.060
76,372
+0.08(+2.10%)
Nov 11, 2002
4.007
4.007
3.957
3.977
58,702
-0.02(-0.58%)
Nov 08, 2002
3.806
4.007
3.806
4.000
76,372
+0.21(+5.55%)
Nov 07, 2002
3.556
3.790
3.526
3.790
74,875
+0.21(+5.88%)
Nov 06, 2002
3.556
3.606
3.556
3.579
44,026
-0.02(-0.65%)
Nov 05, 2002
3.589
3.603
3.556
3.603
51,214
+0.01(+0.37%)
Nov 04, 2002
3.556
3.593
3.543
3.589
44,625
+0.02(+0.47%)
Nov 01, 2002
3.539
3.573
3.526
3.573
14,675
+0.03(+0.94%)
Oct 31, 2002
3.539
3.573
3.539
3.539
17,970
+0.01(+0.38%)
Oct 30, 2002
3.573
3.573
3.472
3.526
54,509
-0.06(-1.68%)
Oct 29, 2002
3.606
3.606
3.489
3.586
47,920
-0.02(-0.56%)
Oct 28, 2002
3.539
3.639
3.506
3.606
58,702
+0.10(+2.76%)
Oct 25, 2002
3.539
3.556
3.472
3.509
30,848
+0.00(+0.10%)
Oct 24, 2002
3.439
3.506
3.422
3.506
32,645
+0.08(+2.44%)
Oct 23, 2002
3.422
3.426
3.406
3.422
41,031
-0.08(-2.38%)
Oct 22, 2002
3.689
3.689
3.472
3.506
107,520
-0.17(-4.55%)
Oct 21, 2002
3.643
3.673
3.639
3.673
39,534
+0.03(+0.92%)
Oct 18, 2002
3.593
3.669
3.593
3.639
42,828
+0.05(+1.30%)
Oct 17, 2002
3.589
3.606
3.539
3.593
94,342
+0.04(+1.03%)
Oct 16, 2002
3.489
3.556
3.439
3.556
60,499
+0.08(+2.40%)
Oct 15, 2002
3.422
3.573
3.422
3.472
41,930
+0.03(+0.97%)
Oct 14, 2002
3.476
3.506
3.406
3.439
33,843
-0.00(-0.10%)
Oct 11, 2002
3.472
3.509
3.406
3.442
509,152
+0.02(+0.68%)
Oct 10, 2002
3.489
3.509
3.376
3.419
76,672
-0.09(-2.48%)
Oct 09, 2002
3.472
3.536
3.426
3.506
988,354
+0.00(+0.00%)
Oct 08, 2002
3.506
3.536
3.472
3.506
98,535
+0.00(+0.00%)
Oct 07, 2002
3.489
3.539
3.459
3.506
38,635
+0.00(+0.00%)
Oct 04, 2002
3.523
3.569
3.506
3.506
27,853
-0.06(-1.69%)
Oct 03, 2002
3.536
3.573
3.489
3.566
13,477
+0.04(+1.23%)
Oct 02, 2002
3.556
3.556
3.523
3.523
8,086
-0.00(-0.09%)
Oct 01, 2002
3.546
3.546
3.506
3.526
21,863
-0.02(-0.56%)
Sep 30, 2002
3.573
3.586
3.523
3.546
53,011
+0.01(+0.19%)
Sep 27, 2002
3.556
3.556
3.523
3.539
11,081
+0.02(+0.47%)
Sep 26, 2002
3.523
3.536
3.472
3.523
40,133
+0.00(+0.00%)
Sep 25, 2002
3.472
3.523
3.339
3.523
161,730
+0.05(+1.34%)
Sep 24, 2002
3.539
3.556
3.459
3.476
156,639
-0.09(-2.53%)
Sep 23, 2002
3.659
3.673
3.556
3.566
115,607
-0.11(-3.00%)
Sep 20, 2002
3.723
3.723
3.673
3.676
53,910
-0.01(-0.18%)
Sep 19, 2002
3.709
3.709
3.679
3.683
36,239
-0.01(-0.27%)
Sep 18, 2002
3.736
3.770
3.693
3.693
32,346
-0.07(-1.86%)
Sep 17, 2002
3.780
3.860
3.743
3.763
56,306
-0.03(-0.88%)
Sep 16, 2002
3.676
3.796
3.676
3.796
41,630
+0.07(+1.97%)
Sep 13, 2002
3.773
3.773
3.723
3.723
17,371
-0.07(-1.85%)
Sep 12, 2002
3.730
3.836
3.730
3.793
17,071
+0.03(+0.80%)
Sep 11, 2002
3.773
3.803
3.743
3.763
19,467
-0.01(-0.27%)
Sep 10, 2002
3.776
3.840
3.773
3.773
32,945
-0.01(-0.18%)
Sep 09, 2002
3.873
3.873
3.780
3.780
44,326
-0.06(-1.57%)
Sep 06, 2002
3.756
3.840
3.756
3.840
44,925
+0.12(+3.14%)
Sep 05, 2002
3.706
3.740
3.673
3.723
57,204
-0.02(-0.45%)
Sep 04, 2002
3.683
3.756
3.683
3.740
27,554
+0.06(+1.63%)
Sep 03, 2002
3.723
3.773
3.679
3.679
34,442
-0.09(-2.48%)
Aug 30, 2002
3.756
3.823
3.756
3.773
23,660
+0.05(+1.25%)
Aug 29, 2002
3.806
3.840
3.723
3.726
34,742
-0.10(-2.53%)
Aug 28, 2002
3.800
3.823
3.709
3.823
54,209
-0.01(-0.26%)
Aug 27, 2002
3.790
3.873
3.780
3.833
41,331
-0.01(-0.17%)
Aug 26, 2002
3.806
3.840
3.706
3.840
29,351
+0.04(+0.97%)
Aug 23, 2002
3.856
3.890
3.726
3.803
61,098
-0.09(-2.23%)
Aug 22, 2002
3.706
3.906
3.706
3.890
44,026
+0.20(+5.43%)
Aug 21, 2002
3.723
3.773
3.676
3.689
185,391
-0.02(-0.63%)
Aug 20, 2002
3.709
3.770
3.709
3.713
34,742
-0.03(-0.80%)
Aug 16, 2002
3.776
3.823
3.723
3.743
1,078,204
-0.06(-1.67%)
Aug 15, 2002
3.836
3.836
3.743
3.806
30,549
-0.03(-0.78%)
Aug 14, 2002
3.740
3.836
3.740
3.836
14,675
+0.10(+2.59%)
Aug 13, 2002
3.756
3.770
3.740
3.740
50,016
-0.05(-1.23%)
Aug 12, 2002
3.853
3.853
3.756
3.786
42,229
+0.05(+1.25%)
Aug 07, 2002
3.957
3.990
3.740
3.740
78,768
-0.20(-5.17%)
Aug 06, 2002
3.990
3.990
3.923
3.943
63,494
+0.00(+0.08%)
Aug 05, 2002
3.816
3.973
3.806
3.940
97,337
+0.16(+4.15%)
Aug 02, 2002
3.840
3.840
3.676
3.783
46,722
-0.07(-1.90%)
Aug 01, 2002
3.873
3.906
3.840
3.856
20,366
-0.08(-2.12%)
Jul 31, 2002
3.873
4.003
3.840
3.940
1,287,855
+0.10(+2.61%)
Jul 30, 2002
3.639
3.840
3.543
3.840
421,098
+0.25(+7.08%)
Jul 29, 2002
3.606
3.840
3.586
3.586
457,039
+0.03(+0.85%)
Jul 26, 2002
3.790
3.890
3.439
3.556
256,373
-0.23(-6.08%)
Jul 25, 2002
4.007
4.040
3.723
3.786
150,050
-0.22(-5.50%)
Jul 24, 2002
3.696
4.007
3.292
4.007
670,284
+0.03(+0.84%)
Jul 23, 2002
4.424
4.424
3.896
3.973
333,045
-0.48(-10.79%)
Jul 22, 2002
4.474
4.474
4.394
4.454
93,444
-0.05(-1.19%)
Jul 19, 2002
4.541
4.558
4.507
4.507
74,575
-0.05(-1.10%)
Jul 17, 2002
4.571
4.604
4.524
4.558
12,579
+0.02(+0.37%)
Jul 12, 2002
4.554
4.638
4.514
4.541
64,093
-0.01(-0.29%)
Jul 11, 2002
4.594
4.628
4.507
4.554
49,118
-0.04(-0.87%)
Jul 10, 2002
4.524
4.658
4.524
4.594
52,712
+0.03(+0.58%)
Jul 09, 2002
4.674
4.688
4.531
4.568
838,603
-0.08(-1.72%)
Jul 08, 2002
4.631
4.704
4.628
4.648
1,048,254
-0.01(-0.21%)
Jul 05, 2002
4.614
4.674
4.614
4.658
18,868
+0.01(+0.22%)
Jul 04, 2002
4.544
4.668
4.544
4.648
14,376
+0.00(+0.00%)
Jul 03, 2002
4.544
4.668
4.544
4.648
14,376
+0.12(+2.65%)
Jul 02, 2002
4.591
4.758
4.514
4.528
101,530
-0.09(-1.88%)
Jul 01, 2002
4.544
4.708
4.511
4.614
61,697
+0.06(+1.25%)
Jun 28, 2002
4.558
4.725
4.514
4.558
67,387
-0.02(-0.36%)
Jun 27, 2002
4.725
4.725
4.507
4.574
130,283
-0.18(-3.79%)
Jun 26, 2002
4.574
4.758
4.541
4.755
50,915
+0.16(+3.56%)
Jun 25, 2002
4.674
4.674
4.524
4.591
34,442
+0.01(+0.29%)
Jun 21, 2002
4.614
4.674
4.578
4.578
35,940
-0.08(-1.72%)
Jun 20, 2002
4.638
4.658
4.574
4.658
26,056
+0.05(+1.16%)
Jun 19, 2002
4.541
4.624
4.511
4.604
53,311
+0.09(+1.92%)
Jun 18, 2002
4.604
4.641
4.511
4.518
84,758
-0.03(-0.66%)
Jun 17, 2002
4.558
4.608
4.511
4.548
115,607
-0.01(-0.22%)
Jun 14, 2002
4.674
4.674
4.511
4.558
120,399
-0.04(-0.80%)
Jun 12, 2002
4.608
4.638
4.524
4.594
69,184
-0.08(-1.71%)
Jun 11, 2002
4.741
4.805
4.641
4.674
64,093
-0.07(-1.48%)
Jun 10, 2002
4.841
4.958
4.745
4.745
30,848
-0.13(-2.67%)
Jun 07, 2002
4.758
4.875
4.708
4.875
32,645
+0.10(+2.10%)
Jun 06, 2002
4.808
4.838
4.674
4.775
69,184
-0.07(-1.38%)
Jun 05, 2002
4.878
4.891
4.808
4.841
539,102
+0.01(+0.28%)
May 31, 2002
4.775
4.891
4.775
4.828
41,630
-0.19(-3.79%)
May 28, 2002
4.958
5.068
4.958
5.018
60,798
+0.04(+0.87%)
May 27, 2002
4.875
5.008
4.808
4.975
92,545
+0.00(+0.00%)
May 24, 2002
4.875
5.008
4.808
4.975
92,545
+0.10(+2.05%)
May 23, 2002
4.708
4.875
4.674
4.875
111,714
+0.15(+3.25%)
May 22, 2002
4.678
4.725
4.668
4.721
109,916
+0.01(+0.28%)
May 21, 2002
4.631
4.758
4.591
4.708
145,557
+0.04(+0.79%)
May 20, 2002
4.674
4.701
4.591
4.671
65,590
+0.00(+0.00%)
May 17, 2002
4.631
4.691
4.631
4.671
40,432
+0.04(+0.87%)
May 16, 2002
4.608
4.708
4.574
4.631
90,149
+0.06(+1.24%)
May 15, 2002
4.558
4.674
4.524
4.574
77,870
-0.02(-0.36%)
May 14, 2002
4.541
4.674
4.528
4.591
778,703
+0.05(+1.10%)
May 13, 2002
4.574
4.608
4.541
4.541
48,818
-0.07(-1.45%)
May 10, 2002
4.678
4.725
4.574
4.608
35,041
-0.07(-1.43%)
May 09, 2002
4.708
4.708
4.624
4.674
55,707
-0.01(-0.21%)
May 08, 2002
4.691
4.721
4.561
4.684
59,301
+0.06(+1.23%)
May 07, 2002
4.624
4.704
4.574
4.628
99,434
-0.01(-0.29%)
May 06, 2002
4.624
4.688
4.614
4.641
50,016
-0.03(-0.71%)
May 03, 2002
4.674
4.725
4.594
4.674
68,585
-0.05(-1.06%)
May 02, 2002
4.758
4.758
4.674
4.725
67,088
+0.00(+0.00%)
May 01, 2002
4.838
4.838
4.715
4.725
60,798
-0.10(-2.08%)
Apr 30, 2002
4.651
4.825
4.614
4.825
84,159
+0.17(+3.73%)
Apr 29, 2002
4.875
4.908
4.641
4.651
149,151
-0.26(-5.24%)
Apr 26, 2002
5.025
5.038
4.891
4.908
55,108
-0.13(-2.58%)
Apr 25, 2002
5.058
5.058
4.995
5.038
90,748
-0.07(-1.31%)
Apr 24, 2002
5.142
5.175
5.008
5.105
88,951
-0.10(-1.99%)
Apr 23, 2002
5.209
5.245
5.175
5.209
99,434
+0.03(+0.65%)
Apr 22, 2002
5.242
5.242
5.112
5.175
73,976
-0.03(-0.64%)
Apr 19, 2002
5.088
5.242
5.088
5.209
89,550
+0.10(+1.96%)
Apr 18, 2002
5.092
5.209
5.092
5.108
48,219
+0.03(+0.53%)
Apr 17, 2002
5.052
5.088
5.052
5.082
36,539
-0.01(-0.13%)
Apr 16, 2002
4.992
5.088
4.982
5.088
92,845
+0.12(+2.35%)
Apr 15, 2002
5.108
5.108
4.958
4.972
115,607
-0.14(-2.68%)
Apr 12, 2002
5.209
5.209
5.058
5.108
62,296
-0.10(-1.92%)
Apr 11, 2002
5.209
5.225
5.175
5.209
47,620
+0.03(+0.65%)
Apr 10, 2002
5.259
5.275
5.175
5.175
52,412
-0.10(-1.90%)
Apr 09, 2002
5.225
5.322
5.192
5.275
56,905
+0.10(+2.00%)
Apr 08, 2002
5.229
5.272
5.142
5.172
68,585
-0.06(-1.09%)
Apr 05, 2002
5.326
5.339
5.012
5.229
179,101
-0.15(-2.73%)
Apr 04, 2002
5.342
5.409
5.309
5.376
62,895
+0.05(+0.88%)
Apr 03, 2002
5.342
5.422
5.329
5.329
93,144
-0.05(-0.87%)
Apr 02, 2002
5.526
5.526
5.309
5.376
94,342
+0.00(+0.00%)
Apr 01, 2002
5.125
5.392
5.092
5.376
141,664
+0.28(+5.44%)
Mar 29, 2002
5.072
5.098
5.012
5.098
67,387
+0.00(+0.00%)
Mar 28, 2002
5.072
5.098
5.012
5.098
67,387
+0.04(+0.73%)
Mar 27, 2002
5.075
5.075
4.891
5.062
66,189
+0.02(+0.40%)
Mar 26, 2002
5.058
5.125
4.992
5.042
1,108,155
-0.01(-0.26%)
Mar 25, 2002
5.108
5.108
5.042
5.055
71,281
+0.06(+1.20%)
Mar 22, 2002
4.975
5.092
4.975
4.995
35,640
+0.02(+0.40%)
Mar 21, 2002
5.092
5.125
4.975
4.975
118,003
-0.08(-1.65%)
Mar 20, 2002
5.092
5.105
5.008
5.058
70,083
-0.03(-0.66%)
Mar 19, 2002
4.975
5.175
4.975
5.092
177,005
+0.15(+3.04%)
Mar 18, 2002
4.908
4.992
4.908
4.942
55,108
+0.05(+1.02%)
Mar 15, 2002
4.925
4.958
4.825
4.891
73,976
+0.01(+0.21%)
Mar 14, 2002
4.942
5.005
4.841
4.881
84,758
-0.06(-1.22%)
Mar 13, 2002
4.841
5.008
4.791
4.942
158,436
+0.10(+2.07%)
Mar 12, 2002
4.658
4.858
4.624
4.841
93,144
+0.21(+4.54%)
Mar 11, 2002
4.574
4.674
4.574
4.631
117,704
+0.06(+1.24%)
Mar 08, 2002
4.608
4.608
4.541
4.574
77,570
+0.00(+0.00%)
Mar 07, 2002
4.507
4.708
4.474
4.574
133,278
+0.10(+2.16%)
Mar 06, 2002
4.491
4.534
4.457
4.477
54,209
-0.02(-0.45%)
Mar 05, 2002
4.511
4.574
4.474
4.497
56,605
-0.01(-0.30%)
Mar 04, 2002
4.574
4.574
4.507
4.511
45,224
-0.04(-0.81%)
Mar 01, 2002
4.524
4.558
4.474
4.548
112,013
+0.04(+0.96%)
Feb 28, 2002
4.457
4.507
4.457
4.504
50,016
+0.10(+2.20%)
Feb 27, 2002
4.457
4.457
4.397
4.407
31,747
-0.03(-0.75%)
Feb 26, 2002
4.374
4.441
4.361
4.441
87,454
+0.07(+1.68%)
Feb 25, 2002
4.431
4.431
4.341
4.367
124,892
-0.06(-1.43%)
Feb 22, 2002
4.427
4.491
4.414
4.431
1,347,756
+0.01(+0.23%)
Feb 21, 2002
4.357
4.421
4.354
4.421
42,529
+0.06(+1.46%)
Feb 20, 2002
4.407
4.424
4.357
4.357
79,068
-0.04(-0.91%)
Feb 19, 2002
4.457
4.457
4.357
4.397
66,489
-0.01(-0.23%)
Feb 18, 2002
4.407
4.424
4.374
4.407
59,600
+0.00(+0.00%)
Feb 15, 2002
4.407
4.424
4.374
4.407
59,600
+0.02(+0.38%)
Feb 14, 2002
4.441
4.507
4.357
4.391
104,226
-0.05(-1.13%)
Feb 13, 2002
4.324
4.441
4.324
4.441
177,903
+0.10(+2.23%)
Feb 12, 2002
4.424
4.424
4.324
4.344
510,050
-0.08(-1.81%)
Feb 11, 2002
4.608
4.621
4.411
4.424
295,008
-0.17(-3.64%)
Feb 08, 2002
4.514
4.608
4.514
4.591
25,757
+0.06(+1.33%)
Feb 07, 2002
4.674
4.674
4.521
4.531
32,346
-0.14(-3.07%)
Feb 06, 2002
4.544
4.691
4.544
4.674
808,653
+0.12(+2.64%)
Feb 05, 2002
4.581
4.591
4.541
4.554
88,352
-0.04(-0.87%)
Feb 04, 2002
4.674
4.674
4.591
4.594
145,557
-0.05(-1.08%)
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.