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
)
4.260
+0.010 (+0.24%)
Official Closing Price
Updated: 7:00 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 (%)
Jan 30, 2004
5.359
5.543
5.269
5.346
620,866
-0.10(-1.78%)
Jan 29, 2004
5.733
5.816
5.008
5.442
1,598,738
-0.37(-6.32%)
Jan 28, 2004
6.063
6.080
5.800
5.810
1,519,070
-0.29(-4.71%)
Jan 27, 2004
6.144
6.190
6.060
6.097
481,598
-0.06(-1.03%)
Jan 26, 2004
6.250
6.250
5.720
6.160
1,893,447
-0.51(-7.70%)
Jan 23, 2004
6.594
6.678
6.561
6.674
750,250
+0.13(+1.94%)
Jan 22, 2004
6.624
6.644
6.548
6.548
853,578
-0.09(-1.41%)
Jan 21, 2004
6.504
6.678
6.477
6.641
1,008,720
+0.19(+3.00%)
Jan 20, 2004
6.277
6.594
6.244
6.447
1,026,091
+0.32(+5.23%)
Jan 16, 2004
6.144
6.344
6.110
6.127
1,206,091
+0.05(+0.77%)
Jan 15, 2004
5.843
6.117
5.796
6.080
1,383,696
+0.30(+5.26%)
Jan 14, 2004
5.429
5.840
5.429
5.776
1,463,363
+0.35(+6.46%)
Jan 13, 2004
5.329
5.459
5.326
5.426
274,343
+0.10(+1.82%)
Jan 12, 2004
5.309
5.412
5.285
5.329
241,098
+0.00(+0.06%)
Jan 09, 2004
5.339
5.382
5.259
5.326
308,186
-0.01(-0.19%)
Jan 08, 2004
5.209
5.302
5.209
5.336
295,607
+0.13(+2.44%)
Jan 07, 2004
5.225
5.239
5.112
5.209
229,118
+0.08(+1.63%)
Jan 06, 2004
5.239
5.239
5.108
5.125
325,857
-0.10(-1.92%)
Jan 05, 2004
5.142
5.259
5.142
5.225
532,213
+0.15(+2.96%)
Jan 02, 2004
5.058
5.155
5.008
5.075
251,880
+0.05(+1.00%)
Dec 31, 2003
5.008
5.092
4.945
5.025
125,491
+0.05(+1.01%)
Dec 30, 2003
4.958
5.012
4.925
4.975
168,319
+0.05(+1.02%)
Dec 29, 2003
5.005
5.108
4.982
4.925
409,717
-0.08(-1.60%)
Dec 26, 2003
4.925
5.008
4.878
5.005
89,251
+0.12(+2.53%)
Dec 24, 2003
4.925
4.948
4.875
4.881
99,134
-0.03(-0.54%)
Dec 23, 2003
4.908
4.958
4.858
4.908
296,805
+0.00(+0.00%)
Dec 22, 2003
5.002
5.005
4.928
4.908
321,065
-0.07(-1.34%)
Dec 19, 2003
4.928
5.005
4.925
4.975
542,396
+0.05(+0.95%)
Dec 18, 2003
4.945
4.988
4.908
4.928
359,401
+0.00(+0.07%)
Dec 17, 2003
4.841
4.925
4.841
4.925
267,454
+0.08(+1.58%)
Dec 16, 2003
4.868
4.908
4.868
4.848
284,226
+0.02(+0.48%)
Dec 15, 2003
4.995
4.995
4.781
4.825
406,423
-0.14(-2.76%)
Dec 12, 2003
4.922
4.985
4.918
4.962
227,920
+0.04(+0.75%)
Dec 11, 2003
4.858
4.935
4.845
4.925
360,000
+0.05(+1.03%)
Dec 10, 2003
4.778
4.938
4.778
4.875
319,567
+0.09(+1.81%)
Dec 09, 2003
4.775
4.838
4.708
4.788
250,982
+0.05(+0.99%)
Dec 08, 2003
4.718
4.718
4.708
4.741
265,358
+0.06(+1.36%)
Dec 05, 2003
4.674
4.711
4.658
4.678
147,055
+0.02(+0.43%)
Dec 04, 2003
4.671
4.721
4.641
4.658
224,626
+0.02(+0.50%)
Dec 03, 2003
4.674
4.674
4.591
4.634
164,126
+0.03(+0.58%)
Dec 02, 2003
4.558
4.644
4.558
4.608
233,012
+0.10(+2.15%)
Dec 01, 2003
4.427
4.588
4.427
4.511
275,541
+0.12(+2.74%)
Nov 28, 2003
4.474
4.487
4.374
4.391
162,928
-0.07(-1.65%)
Nov 26, 2003
4.451
4.467
4.377
4.464
228,220
+0.01(+0.30%)
Nov 25, 2003
4.407
4.424
4.391
4.451
200,066
+0.06(+1.37%)
Nov 24, 2003
4.357
4.374
4.344
4.391
105,424
+0.05(+1.08%)
Nov 21, 2003
4.357
4.357
4.341
4.344
140,765
-0.01(-0.15%)
Nov 20, 2003
4.341
4.394
4.311
4.351
131,181
-0.01(-0.23%)
Nov 19, 2003
4.441
4.457
4.357
4.361
204,259
-0.05(-1.14%)
Nov 18, 2003
4.354
4.437
4.354
4.411
238,702
+0.06(+1.46%)
Nov 17, 2003
4.337
4.381
4.311
4.347
260,266
+0.04(+0.93%)
Nov 14, 2003
4.304
4.307
4.280
4.307
101,231
+0.00(+0.08%)
Nov 13, 2003
4.277
4.324
4.240
4.304
162,030
+0.06(+1.34%)
Nov 12, 2003
4.274
4.274
4.194
4.247
116,805
-0.01(-0.31%)
Nov 11, 2003
4.254
4.287
4.240
4.260
130,283
-0.00(-0.08%)
Nov 10, 2003
4.324
4.324
4.244
4.264
94,941
-0.04(-0.93%)
Nov 07, 2003
4.341
4.341
4.264
4.304
127,887
+0.02(+0.39%)
Nov 06, 2003
4.307
4.307
4.277
4.287
67,687
-0.01(-0.23%)
Nov 05, 2003
4.107
4.307
4.260
4.297
93,144
+0.01(+0.16%)
Nov 04, 2003
4.107
4.290
4.107
4.290
197,269
+0.18(+4.47%)
Nov 03, 2003
4.097
4.154
4.093
4.107
179,610
-0.02(-0.40%)
Oct 31, 2003
4.190
4.194
4.140
4.124
214,442
-0.05(-1.20%)
Oct 30, 2003
4.007
4.170
4.007
4.174
397,438
-0.05(-1.19%)
Oct 29, 2003
4.307
4.331
4.144
4.224
268,053
-0.09(-2.01%)
Oct 28, 2003
4.347
4.364
4.347
4.311
295,607
-0.04(-0.84%)
Oct 27, 2003
4.401
4.404
4.341
4.347
326,156
-0.08(-1.88%)
Oct 24, 2003
4.424
4.467
4.407
4.431
284,526
+0.01(+0.23%)
Oct 23, 2003
4.424
4.471
4.381
4.421
216,838
+0.03(+0.61%)
Oct 22, 2003
4.341
4.424
4.331
4.394
236,905
+0.09(+2.02%)
Oct 21, 2003
4.424
4.424
4.260
4.307
348,320
-0.12(-2.71%)
Oct 20, 2003
4.437
4.457
4.424
4.427
270,150
-0.01(-0.23%)
Oct 17, 2003
4.424
4.441
4.397
4.437
226,123
+0.03(+0.68%)
Oct 16, 2003
4.454
4.454
4.344
4.407
196,472
-0.05(-1.05%)
Oct 15, 2003
4.471
4.501
4.407
4.454
239,002
-0.01(-0.15%)
Oct 14, 2003
4.491
4.497
4.457
4.461
251,581
-0.01(-0.22%)
Oct 13, 2003
4.407
4.484
4.407
4.471
238,103
+0.08(+1.83%)
Oct 10, 2003
4.341
4.404
4.341
4.391
172,213
+0.04(+0.84%)
Oct 09, 2003
4.407
4.424
4.354
4.354
250,383
-0.03(-0.61%)
Oct 08, 2003
4.341
4.381
4.327
4.381
210,848
+0.08(+1.78%)
Oct 07, 2003
4.270
4.324
4.257
4.304
277,338
+0.08(+1.90%)
Oct 06, 2003
4.174
4.254
4.157
4.224
277,637
+0.10(+2.35%)
Oct 03, 2003
4.093
4.274
4.093
4.127
720,001
+0.03(+0.82%)
Oct 02, 2003
3.933
4.591
3.756
4.093
3,761,137
-0.68(-14.33%)
Oct 01, 2003
4.608
4.798
4.558
4.778
305,790
+0.17(+3.70%)
Sep 30, 2003
4.761
4.765
4.678
4.608
244,692
-0.17(-3.50%)
Sep 29, 2003
4.711
4.771
4.711
4.775
138,669
+0.07(+1.42%)
Sep 26, 2003
4.748
4.805
4.681
4.708
211,447
-0.04(-0.77%)
Sep 25, 2003
4.745
4.801
4.745
4.745
288,120
-0.01(-0.21%)
Sep 24, 2003
4.624
4.741
4.624
4.755
357,604
+0.12(+2.59%)
Sep 23, 2003
4.511
4.674
4.511
4.634
392,646
+0.10(+2.13%)
Sep 22, 2003
4.474
4.538
4.454
4.538
268,652
+0.08(+1.87%)
Sep 19, 2003
4.477
4.477
4.417
4.454
258,469
+0.04(+0.98%)
Sep 18, 2003
4.391
4.538
4.391
4.411
259,967
+0.04(+0.84%)
Sep 17, 2003
4.484
4.484
4.351
4.374
405,225
-0.03(-0.76%)
Sep 16, 2003
4.407
4.474
4.391
4.407
244,692
+0.00(+0.08%)
Sep 15, 2003
4.441
4.538
4.374
4.404
348,020
-0.04(-0.90%)
Sep 12, 2003
4.501
4.507
4.441
4.444
183,893
-0.06(-1.26%)
Sep 11, 2003
4.578
4.584
4.474
4.501
270,150
-0.04(-0.81%)
Sep 10, 2003
4.558
4.584
4.514
4.538
161,131
+0.04(+0.97%)
Sep 09, 2003
4.624
4.624
4.491
4.494
410,017
-0.08(-1.75%)
Sep 08, 2003
4.604
4.651
4.558
4.574
336,340
-0.05(-1.01%)
Sep 05, 2003
4.591
4.621
4.591
4.621
177,005
+0.05(+1.17%)
Sep 04, 2003
4.594
4.594
4.507
4.568
179,700
-0.04(-0.80%)
Sep 03, 2003
4.558
4.614
4.481
4.604
411,514
-0.00(-0.07%)
Sep 02, 2003
4.628
4.628
4.541
4.608
212,346
-0.02(-0.36%)
Aug 29, 2003
4.654
4.654
4.608
4.624
189,284
-0.02(-0.36%)
Aug 28, 2003
4.654
4.658
4.591
4.641
142,562
+0.02(+0.36%)
Aug 27, 2003
4.658
4.658
4.591
4.624
143,760
-0.03(-0.72%)
Aug 26, 2003
4.624
4.674
4.558
4.658
142,862
+0.05(+1.09%)
Aug 25, 2003
4.651
4.671
4.507
4.608
143,161
+0.02(+0.51%)
Aug 22, 2003
4.574
4.651
4.507
4.584
146,456
+0.07(+1.55%)
Aug 21, 2003
4.591
4.654
4.514
4.514
200,665
-0.06(-1.24%)
Aug 20, 2003
4.641
4.674
4.558
4.571
138,070
-0.07(-1.58%)
Aug 19, 2003
4.644
4.691
4.638
4.644
182,995
-0.01(-0.29%)
Aug 18, 2003
4.694
4.694
4.624
4.658
274,043
-0.03(-0.71%)
Aug 15, 2003
4.691
4.691
4.691
4.691
25,457
+0.02(+0.43%)
Aug 14, 2003
4.591
4.674
4.591
4.671
62,895
+0.06(+1.38%)
Aug 13, 2003
4.674
4.725
4.608
4.608
115,607
-0.03(-0.72%)
Aug 12, 2003
4.708
4.718
4.641
4.641
178,203
-0.01(-0.29%)
Aug 11, 2003
4.581
4.725
4.581
4.654
107,820
+0.11(+2.35%)
Aug 08, 2003
4.591
4.741
4.548
4.548
120,100
+0.02(+0.52%)
Aug 07, 2003
4.507
4.541
4.457
4.524
89,850
+0.08(+1.88%)
Aug 06, 2003
4.551
4.551
4.411
4.441
319,567
-0.12(-2.56%)
Aug 05, 2003
4.614
4.671
4.554
4.558
195,873
+0.01(+0.22%)
Aug 04, 2003
4.624
4.725
4.541
4.548
225,225
-0.03(-0.58%)
Aug 01, 2003
4.641
4.658
4.541
4.574
451,947
-0.10(-2.21%)
Jul 31, 2003
4.758
4.791
4.674
4.678
158,436
-0.08(-1.68%)
Jul 30, 2003
4.758
4.758
4.711
4.758
153,045
+0.02(+0.49%)
Jul 29, 2003
4.838
4.838
4.708
4.735
190,482
-0.10(-2.14%)
Jul 28, 2003
4.708
4.841
4.674
4.838
206,955
+0.08(+1.61%)
Jul 25, 2003
4.808
4.808
4.574
4.761
357,604
-0.16(-3.26%)
Jul 24, 2003
4.992
5.038
4.835
4.922
304,892
-0.33(-6.35%)
Jul 23, 2003
5.215
5.259
5.212
5.255
329,750
+0.04(+0.83%)
Jul 22, 2003
5.259
5.275
5.209
5.212
361,498
-0.06(-1.20%)
Jul 21, 2003
5.272
5.275
5.215
5.275
295,907
+0.07(+1.28%)
Jul 18, 2003
5.239
5.272
5.192
5.209
219,534
+0.02(+0.39%)
Jul 17, 2003
5.209
5.259
5.125
5.189
207,554
-0.02(-0.38%)
Jul 16, 2003
5.179
5.239
5.152
5.209
211,148
+0.02(+0.39%)
Jul 15, 2003
5.235
5.259
5.135
5.189
259,068
-0.04(-0.70%)
Jul 14, 2003
5.242
5.242
5.189
5.225
311,181
-0.03(-0.51%)
Jul 11, 2003
5.108
5.252
5.075
5.252
350,716
+0.11(+2.14%)
Jul 10, 2003
5.215
5.215
5.072
5.142
147,055
-0.07(-1.28%)
Jul 09, 2003
5.142
5.209
5.108
5.209
321,065
+0.10(+2.03%)
Jul 08, 2003
5.088
5.169
5.075
5.105
231,215
+0.06(+1.26%)
Jul 07, 2003
4.935
5.048
4.935
5.042
361,797
+0.15(+3.00%)
Jul 03, 2003
4.925
4.938
4.878
4.895
119,800
-0.04(-0.88%)
Jul 02, 2003
4.808
4.938
4.808
4.938
187,188
+0.14(+2.85%)
Jul 01, 2003
4.741
4.801
4.644
4.801
249,784
+0.06(+1.27%)
Jun 30, 2003
4.758
4.858
4.708
4.741
198,569
-0.02(-0.35%)
Jun 27, 2003
4.684
4.791
4.674
4.758
317,171
+0.15(+3.26%)
Jun 26, 2003
4.371
4.644
4.371
4.608
460,932
+0.24(+5.42%)
Jun 25, 2003
4.775
4.775
4.347
4.371
1,329,187
-0.56(-11.43%)
Jun 24, 2003
5.342
5.342
4.841
4.935
838,304
-0.39(-7.39%)
Jun 23, 2003
5.409
5.422
5.326
5.329
203,660
-0.01(-0.25%)
Jun 20, 2003
5.426
5.426
5.292
5.342
230,017
+0.03(+0.63%)
Jun 19, 2003
5.326
5.352
5.265
5.309
163,228
+0.02(+0.32%)
Jun 18, 2003
5.326
5.342
5.209
5.292
201,564
-0.05(-0.94%)
Jun 17, 2003
5.379
5.409
5.312
5.342
132,080
-0.06(-1.17%)
Jun 16, 2003
5.342
5.409
5.309
5.406
161,431
+0.12(+2.21%)
Jun 13, 2003
5.245
5.472
5.175
5.289
294,110
+0.04(+0.83%)
Jun 12, 2003
5.476
5.476
5.225
5.245
338,137
-0.23(-4.21%)
Jun 11, 2003
5.459
5.492
5.416
5.476
287,521
+0.04(+0.68%)
Jun 10, 2003
5.402
5.459
5.382
5.439
190,183
+0.00(+0.06%)
Jun 09, 2003
5.409
5.459
5.376
5.436
210,848
+0.09(+1.75%)
Jun 06, 2003
5.409
5.469
5.262
5.342
286,323
+0.00(+0.06%)
Jun 05, 2003
5.426
5.442
5.309
5.339
206,356
-0.07(-1.24%)
Jun 04, 2003
5.125
5.426
5.125
5.406
221,630
+0.23(+4.45%)
Jun 03, 2003
5.242
5.295
5.078
5.175
186,289
+0.00(+0.00%)
Jun 02, 2003
5.222
5.222
5.129
5.175
329,750
+0.05(+1.04%)
May 30, 2003
5.075
5.155
4.978
5.122
337,837
+0.05(+0.92%)
May 29, 2003
5.352
5.359
4.908
5.075
621,764
-0.28(-5.18%)
May 28, 2003
5.643
5.643
5.349
5.352
348,619
-0.24(-4.30%)
May 27, 2003
5.476
5.639
5.412
5.593
395,641
+0.20(+3.72%)
May 23, 2003
5.309
5.422
5.292
5.392
450,749
+0.16(+3.13%)
May 22, 2003
5.119
5.309
5.092
5.229
454,643
+0.18(+3.50%)
May 21, 2003
5.072
5.105
5.028
5.052
161,431
+0.01(+0.20%)
May 20, 2003
4.975
5.042
4.948
5.042
186,589
+0.10(+2.03%)
May 19, 2003
4.985
5.002
4.942
4.942
212,346
-0.00(-0.07%)
May 16, 2003
4.995
5.005
4.945
4.945
324,958
+0.03(+0.68%)
May 15, 2003
4.958
4.992
4.881
4.912
285,125
+0.03(+0.62%)
May 14, 2003
4.925
4.925
4.828
4.881
286,622
+0.03(+0.55%)
May 13, 2003
4.858
4.891
4.791
4.855
211,148
+0.06(+1.32%)
May 12, 2003
4.735
4.858
4.691
4.791
385,757
+0.13(+2.87%)
May 09, 2003
4.775
4.775
4.591
4.658
461,232
-0.05(-1.06%)
May 08, 2003
4.725
4.738
4.708
4.708
224,326
+0.00(+0.07%)
May 07, 2003
4.741
4.741
4.681
4.704
366,889
-0.00(-0.07%)
May 06, 2003
4.715
4.725
4.691
4.708
444,759
+0.02(+0.43%)
May 05, 2003
4.591
4.715
4.574
4.688
633,744
+0.20(+4.39%)
May 02, 2003
4.507
4.544
4.471
4.491
151,547
+0.02(+0.52%)
May 01, 2003
4.544
4.574
4.431
4.467
189,883
-0.09(-1.98%)
Apr 30, 2003
4.574
4.604
4.514
4.558
297,704
+0.00(+0.07%)
Apr 29, 2003
4.588
4.608
4.511
4.554
151,248
-0.03(-0.73%)
Apr 28, 2003
4.608
4.608
4.341
4.588
214,143
-0.04(-0.79%)
Apr 25, 2003
4.678
4.691
4.608
4.624
172,213
-0.07(-1.42%)
Apr 24, 2003
4.718
4.738
4.678
4.691
138,968
-0.02(-0.43%)
Apr 23, 2003
4.658
4.741
4.624
4.711
424,393
-0.33(-6.49%)
Apr 22, 2003
5.008
5.058
5.008
5.038
557,671
+0.03(+0.60%)
Apr 21, 2003
4.992
5.072
4.942
5.008
661,897
+0.07(+1.35%)
Apr 17, 2003
4.908
4.975
4.885
4.942
494,177
+0.04(+0.75%)
Apr 16, 2003
4.901
4.925
4.855
4.905
256,073
+0.02(+0.34%)
Apr 15, 2003
4.841
4.908
4.841
4.888
338,736
+0.05(+0.97%)
Apr 14, 2003
4.908
4.908
4.825
4.841
268,652
-0.04(-0.82%)
Apr 11, 2003
4.875
4.891
4.808
4.881
381,265
+0.09(+1.88%)
Apr 10, 2003
4.624
4.808
4.624
4.791
623,861
+0.22(+4.74%)
Apr 09, 2003
4.658
4.674
4.544
4.574
20,366
-0.05(-1.08%)
Apr 08, 2003
4.664
4.664
4.578
4.624
56,006
-0.01(-0.14%)
Apr 07, 2003
4.671
4.691
4.541
4.631
108,419
-0.02(-0.50%)
Apr 04, 2003
4.608
4.674
4.604
4.654
29,650
+0.02(+0.36%)
Apr 03, 2003
4.688
4.691
4.624
4.638
40,133
-0.04(-0.79%)
Apr 02, 2003
4.688
4.755
4.594
4.674
72,179
-0.01(-0.21%)
Apr 01, 2003
4.691
4.745
4.684
4.684
35,640
-0.01(-0.14%)
Mar 31, 2003
4.708
4.755
4.691
4.691
54,209
+0.01(+0.21%)
Mar 28, 2003
4.715
4.715
4.661
4.681
225,824
-0.04(-0.85%)
Mar 27, 2003
4.741
4.775
4.701
4.721
108,718
-0.04(-0.77%)
Mar 26, 2003
4.741
4.758
4.678
4.758
69,783
+0.08(+1.71%)
Mar 25, 2003
4.558
4.708
4.558
4.678
36,539
+0.14(+3.09%)
Mar 24, 2003
4.574
4.708
4.538
4.538
50,016
-0.10(-2.23%)
Mar 21, 2003
4.741
4.741
4.624
4.641
99,733
-0.12(-2.46%)
Mar 20, 2003
4.728
4.758
4.708
4.758
26,655
+0.02(+0.35%)
Mar 19, 2003
4.725
4.748
4.725
4.741
6,589
-0.01(-0.28%)
Mar 18, 2003
4.758
4.761
4.678
4.755
43,727
-0.02(-0.49%)
Mar 17, 2003
4.708
4.781
4.674
4.778
43,427
+0.10(+2.21%)
Mar 14, 2003
4.758
4.758
4.641
4.674
56,905
-0.08(-1.75%)
Mar 13, 2003
4.758
4.775
4.691
4.758
59,301
+0.00(+0.00%)
Mar 12, 2003
4.771
4.771
4.708
4.758
88,352
-0.02(-0.49%)
Mar 11, 2003
4.728
4.805
4.624
4.781
58,103
+0.02(+0.42%)
Mar 10, 2003
4.801
4.805
4.741
4.761
65,590
-0.00(-0.07%)
Mar 07, 2003
4.745
4.775
4.674
4.765
85,657
-0.01(-0.21%)
Mar 06, 2003
4.758
4.805
4.745
4.775
41,630
-0.02(-0.35%)
Mar 05, 2003
4.725
4.841
4.678
4.791
53,311
+0.05(+0.99%)
Mar 04, 2003
4.755
4.758
4.678
4.745
83,860
+0.00(+0.07%)
Mar 03, 2003
4.608
4.758
4.608
4.741
41,930
+0.15(+3.27%)
Feb 28, 2003
4.511
4.671
4.474
4.591
40,432
+0.06(+1.25%)
Feb 27, 2003
4.401
4.541
4.401
4.534
60,798
+0.17(+3.90%)
Feb 26, 2003
4.424
4.441
4.344
4.364
93,144
-0.06(-1.36%)
Feb 25, 2003
4.608
4.608
4.394
4.424
139,268
-0.18(-3.99%)
Feb 24, 2003
4.641
4.641
4.507
4.608
73,677
+0.00(+0.00%)
Feb 21, 2003
4.671
4.671
4.608
4.608
56,306
-0.03(-0.72%)
Feb 20, 2003
4.648
4.671
4.611
4.641
72,778
-0.00(-0.07%)
Feb 19, 2003
4.497
4.674
4.477
4.644
92,545
+0.15(+3.42%)
Feb 18, 2003
4.474
4.491
4.407
4.491
86,855
+0.08(+1.89%)
Feb 14, 2003
4.357
4.487
4.311
4.407
121,897
+0.07(+1.62%)
Feb 13, 2003
4.314
4.364
4.274
4.337
36,539
+0.00(+0.00%)
Feb 12, 2003
4.307
4.357
4.277
4.337
69,184
+0.00(+0.00%)
Feb 11, 2003
4.341
4.404
4.277
4.337
35,640
-0.00(-0.08%)
Feb 10, 2003
4.357
4.367
4.300
4.341
41,930
+0.01(+0.15%)
Feb 07, 2003
4.391
4.401
4.307
4.334
69,783
-0.06(-1.29%)
Feb 06, 2003
4.341
4.391
4.341
4.391
20,066
+0.04(+1.00%)
Feb 05, 2003
4.434
4.434
4.344
4.347
55,707
-0.11(-2.47%)
Feb 04, 2003
4.341
4.497
4.324
4.457
96,738
+0.15(+3.49%)
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.