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
Brown & Brown
(NY:
BRO
)
89.83
+0.43 (+0.48%)
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 (%)
Sep 30, 2004
4.787
4.874
4.787
4.851
1,175,708
+0.05(+1.11%)
Sep 29, 2004
4.755
4.803
4.749
4.798
545,931
+0.03(+0.71%)
Sep 28, 2004
4.720
4.780
4.720
4.764
707,026
+0.06(+1.38%)
Sep 27, 2004
4.755
4.764
4.679
4.699
699,489
-0.08(-1.73%)
Sep 24, 2004
4.720
4.819
4.720
4.782
720,215
+0.06(+1.19%)
Sep 23, 2004
4.729
4.763
4.725
4.726
514,843
-0.02(-0.51%)
Sep 22, 2004
4.759
4.766
4.690
4.750
1,204,912
-0.04(-0.73%)
Sep 21, 2004
4.758
4.804
4.758
4.785
890,730
+0.04(+0.81%)
Sep 20, 2004
4.798
4.826
4.747
4.747
812,538
-0.05(-1.04%)
Sep 17, 2004
4.840
4.870
4.779
4.797
1,487,534
-0.03(-0.70%)
Sep 16, 2004
4.775
4.835
4.775
4.831
1,055,122
+0.06(+1.29%)
Sep 15, 2004
4.777
4.809
4.758
4.769
1,318,903
-0.01(-0.16%)
Sep 14, 2004
4.788
4.803
4.768
4.777
1,635,911
-0.01(-0.22%)
Sep 13, 2004
4.817
4.883
4.787
4.787
1,284,517
-0.03(-0.62%)
Sep 10, 2004
4.819
4.840
4.801
4.817
1,175,237
-0.01(-0.15%)
Sep 09, 2004
4.846
4.846
4.815
4.824
1,575,147
-0.00(-0.07%)
Sep 08, 2004
4.856
4.859
4.820
4.828
1,449,380
-0.02(-0.46%)
Sep 07, 2004
4.893
4.893
4.838
4.850
2,218,113
+0.02(+0.33%)
Sep 03, 2004
4.851
4.899
4.830
4.834
946,313
-0.02(-0.46%)
Sep 02, 2004
4.830
4.866
4.814
4.856
896,854
+0.02(+0.37%)
Sep 01, 2004
4.777
4.856
4.777
4.838
3,263,344
+0.07(+1.51%)
Aug 31, 2004
4.702
4.786
4.693
4.766
2,150,283
+0.08(+1.72%)
Aug 30, 2004
4.682
4.724
4.681
4.685
1,099,871
-0.02(-0.50%)
Aug 27, 2004
4.767
4.772
4.684
4.709
1,093,276
-0.06(-1.22%)
Aug 26, 2004
4.769
4.781
4.762
4.767
2,542,657
-0.00(-0.04%)
Aug 25, 2004
4.735
4.795
4.712
4.769
1,477,171
+0.06(+1.29%)
Aug 24, 2004
4.676
4.718
4.675
4.709
1,375,427
+0.06(+1.26%)
Aug 23, 2004
4.671
4.702
4.643
4.650
1,222,340
-0.01(-0.27%)
Aug 20, 2004
4.602
4.684
4.602
4.663
1,043,817
+0.06(+1.34%)
Aug 19, 2004
4.548
4.612
4.548
4.602
1,085,269
+0.05(+1.00%)
Aug 18, 2004
4.491
4.575
4.482
4.556
1,606,707
+0.07(+1.47%)
Aug 17, 2004
4.522
4.560
4.490
4.490
1,406,516
+0.01(+0.14%)
Aug 16, 2004
4.538
4.577
4.483
4.484
2,078,686
+0.08(+1.76%)
Aug 13, 2004
4.421
4.421
4.357
4.406
1,429,597
+0.00(+0.02%)
Aug 12, 2004
4.431
4.431
4.392
4.405
601,514
-0.03(-0.58%)
Aug 11, 2004
4.442
4.449
4.373
4.431
578,904
-0.02(-0.50%)
Aug 10, 2004
4.458
4.465
4.413
4.453
1,365,065
+0.11(+2.62%)
Aug 09, 2004
4.283
4.358
4.283
4.339
817,249
-0.01(-0.29%)
Aug 06, 2004
4.410
4.410
4.337
4.352
448,427
-0.06(-1.47%)
Aug 05, 2004
4.474
4.474
4.395
4.417
1,029,215
-0.06(-1.40%)
Aug 04, 2004
4.501
4.503
4.440
4.479
616,587
-0.01(-0.33%)
Aug 03, 2004
4.517
4.524
4.474
4.494
1,012,729
-0.01(-0.28%)
Aug 02, 2004
4.506
4.531
4.432
4.507
1,151,214
-0.01(-0.14%)
Jul 30, 2004
4.453
4.517
4.453
4.513
1,150,743
+0.01(+0.31%)
Jul 29, 2004
4.506
4.543
4.477
4.500
985,880
-0.01(-0.33%)
Jul 28, 2004
4.403
4.537
4.401
4.515
1,795,121
+0.12(+2.73%)
Jul 27, 2004
4.368
4.425
4.367
4.395
1,351,876
+0.04(+0.80%)
Jul 26, 2004
4.365
4.405
4.314
4.360
2,082,454
-0.01(-0.12%)
Jul 23, 2004
4.426
4.426
4.352
4.365
2,336,814
-0.06(-1.44%)
Jul 22, 2004
4.481
4.481
4.339
4.429
4,326,945
-0.07(-1.49%)
Jul 21, 2004
4.548
4.571
4.495
4.495
2,106,477
-0.06(-1.40%)
Jul 20, 2004
4.643
4.643
4.534
4.559
2,704,694
-0.08(-1.81%)
Jul 19, 2004
4.699
4.700
4.626
4.643
1,627,432
-0.04(-0.93%)
Jul 16, 2004
4.705
4.723
4.681
4.686
886,491
-0.01(-0.23%)
Jul 15, 2004
4.750
4.750
4.674
4.697
1,996,254
-0.05(-1.12%)
Jul 14, 2004
4.745
4.775
4.711
4.750
2,367,431
-0.02(-0.33%)
Jul 13, 2004
4.644
4.798
4.619
4.766
5,998,184
+0.06(+1.31%)
Jul 12, 2004
4.564
4.734
4.563
4.705
3,199,754
+0.12(+2.71%)
Jul 09, 2004
4.604
4.630
4.534
4.580
2,277,463
-0.01(-0.16%)
Jul 08, 2004
4.798
4.799
4.586
4.588
4,409,848
-0.28(-5.76%)
Jul 07, 2004
4.723
4.878
4.665
4.868
3,277,946
+0.15(+3.10%)
Jul 06, 2004
4.557
4.735
4.505
4.721
3,506,399
+0.16(+3.61%)
Jul 02, 2004
4.554
4.570
4.545
4.557
747,535
+0.02(+0.44%)
Jul 01, 2004
4.596
4.605
4.487
4.537
1,976,942
-0.04(-0.84%)
Jun 30, 2004
4.617
4.620
4.564
4.575
1,419,705
-0.04(-0.92%)
Jun 29, 2004
4.617
4.631
4.579
4.617
722,570
+0.00(+0.05%)
Jun 28, 2004
4.637
4.637
4.596
4.615
756,014
+0.00(+0.00%)
Jun 25, 2004
4.562
4.622
4.562
4.615
841,743
+0.05(+1.16%)
Jun 24, 2004
4.564
4.591
4.540
4.562
1,763,562
+0.01(+0.30%)
Jun 23, 2004
4.554
4.558
4.518
4.548
828,082
+0.01(+0.30%)
Jun 22, 2004
4.540
4.553
4.511
4.535
1,715,516
-0.01(-0.12%)
Jun 21, 2004
4.407
4.575
4.380
4.540
2,288,768
+0.13(+2.96%)
Jun 18, 2004
4.408
4.485
4.407
4.409
1,148,859
+0.00(+0.02%)
Jun 17, 2004
4.397
4.420
4.352
4.408
501,183
+0.04(+0.95%)
Jun 16, 2004
4.384
4.404
4.350
4.367
776,739
-0.01(-0.32%)
Jun 15, 2004
4.340
4.398
4.340
4.381
710,323
+0.05(+1.18%)
Jun 14, 2004
4.347
4.349
4.300
4.330
1,792,766
-0.03(-0.68%)
Jun 10, 2004
4.349
4.401
4.349
4.360
3,438,098
+0.01(+0.27%)
Jun 09, 2004
4.410
4.410
4.329
4.348
1,210,565
-0.05(-1.16%)
Jun 08, 2004
4.319
4.423
4.315
4.399
1,240,240
+0.08(+1.97%)
Jun 07, 2004
4.288
4.319
4.288
4.314
524,735
+0.03(+0.59%)
Jun 04, 2004
4.235
4.301
4.235
4.288
629,305
+0.06(+1.53%)
Jun 03, 2004
4.316
4.316
4.224
4.224
983,996
-0.09(-2.12%)
Jun 02, 2004
4.241
4.347
4.239
4.315
1,227,993
+0.08(+1.88%)
Jun 01, 2004
4.235
4.235
4.202
4.235
1,090,450
-0.01(-0.20%)
May 28, 2004
4.214
4.248
4.199
4.244
379,655
+0.03(+0.73%)
May 27, 2004
4.227
4.230
4.157
4.213
671,698
+0.01(+0.30%)
May 26, 2004
4.172
4.208
4.129
4.200
494,588
+0.03(+0.74%)
May 25, 2004
4.066
4.170
4.044
4.170
495,530
+0.08(+2.05%)
May 24, 2004
4.103
4.108
4.050
4.086
1,161,106
-0.00(-0.03%)
May 21, 2004
4.114
4.120
4.076
4.087
400,381
-0.03(-0.67%)
May 20, 2004
4.072
4.121
4.072
4.114
358,459
+0.04(+1.07%)
May 19, 2004
4.108
4.168
4.063
4.071
807,357
-0.02(-0.57%)
May 18, 2004
4.066
4.095
4.012
4.094
927,000
+0.03(+0.65%)
May 17, 2004
4.097
4.097
4.011
4.068
1,000,953
-0.04(-1.01%)
May 14, 2004
4.146
4.146
4.093
4.109
585,969
-0.04(-0.90%)
May 13, 2004
4.131
4.148
4.102
4.146
1,379,667
+0.02(+0.39%)
May 12, 2004
4.081
4.145
4.016
4.130
1,098,458
+0.03(+0.80%)
May 11, 2004
4.081
4.108
4.060
4.097
595,390
+0.02(+0.39%)
May 10, 2004
4.081
4.082
3.920
4.081
1,469,164
+0.00(+0.00%)
May 07, 2004
4.183
4.183
4.051
4.081
842,214
-0.10(-2.44%)
May 06, 2004
4.219
4.219
4.161
4.183
501,183
-0.04(-1.05%)
May 05, 2004
4.225
4.244
4.192
4.228
699,018
+0.00(+0.08%)
May 04, 2004
4.194
4.246
4.188
4.225
1,063,130
+0.02(+0.56%)
May 03, 2004
4.150
4.202
4.123
4.201
928,413
+0.06(+1.46%)
Apr 30, 2004
4.126
4.166
4.114
4.141
946,313
+0.01(+0.36%)
Apr 29, 2004
4.166
4.174
4.118
4.126
1,650,513
-0.03(-0.79%)
Apr 28, 2004
4.219
4.219
4.145
4.159
724,454
-0.07(-1.56%)
Apr 27, 2004
4.156
4.225
4.156
4.225
1,315,606
+0.08(+2.03%)
Apr 26, 2004
4.182
4.183
4.079
4.141
4,244,043
-0.02(-0.48%)
Apr 23, 2004
4.286
4.286
4.139
4.161
3,358,493
-0.13(-2.95%)
Apr 22, 2004
4.270
4.303
4.225
4.287
1,325,498
+0.02(+0.40%)
Apr 21, 2004
4.320
4.320
4.260
4.270
1,078,203
-0.03(-0.67%)
Apr 20, 2004
4.355
4.414
4.299
4.299
1,583,626
-0.06(-1.29%)
Apr 19, 2004
4.299
4.355
4.276
4.355
1,134,257
+0.06(+1.41%)
Apr 16, 2004
4.263
4.333
4.219
4.295
1,008,961
+0.03(+0.77%)
Apr 15, 2004
4.235
4.317
4.202
4.262
2,663,714
+0.11(+2.55%)
Apr 14, 2004
4.185
4.240
4.125
4.156
738,585
-0.06(-1.34%)
Apr 13, 2004
4.283
4.289
4.179
4.212
832,793
-0.06(-1.29%)
Apr 12, 2004
4.225
4.268
4.223
4.267
750,361
+0.03(+0.78%)
Apr 08, 2004
4.246
4.282
4.214
4.234
826,669
-0.01(-0.15%)
Apr 07, 2004
4.257
4.257
4.210
4.241
597,274
-0.03(-0.60%)
Apr 06, 2004
4.308
4.308
4.247
4.266
498,828
-0.04(-0.96%)
Apr 05, 2004
4.278
4.327
4.274
4.308
1,190,310
+0.04(+0.97%)
Apr 02, 2004
4.239
4.268
4.222
4.266
688,185
+0.05(+1.29%)
Apr 01, 2004
4.116
4.218
4.107
4.212
1,299,590
+0.10(+2.37%)
Mar 31, 2004
4.150
4.155
4.098
4.114
1,380,609
-0.04(-0.87%)
Mar 30, 2004
4.171
4.171
4.136
4.150
456,905
-0.02(-0.51%)
Mar 29, 2004
4.164
4.185
4.126
4.172
624,123
+0.02(+0.49%)
Mar 26, 2004
4.081
4.151
4.066
4.151
801,233
+0.07(+1.72%)
Mar 25, 2004
4.138
4.138
4.052
4.081
1,366,949
-0.06(-1.56%)
Mar 24, 2004
4.087
4.151
4.072
4.146
1,095,631
+0.06(+1.53%)
Mar 23, 2004
4.087
4.118
4.081
4.084
693,366
-0.00(-0.08%)
Mar 22, 2004
4.044
4.114
4.036
4.087
1,543,588
+0.04(+1.05%)
Mar 19, 2004
4.081
4.084
4.037
4.044
584,085
-0.02(-0.60%)
Mar 18, 2004
4.066
4.103
4.047
4.069
617,529
-0.01(-0.21%)
Mar 17, 2004
4.019
4.095
4.019
4.077
498,828
+0.06(+1.48%)
Mar 16, 2004
3.940
4.029
3.940
4.018
946,313
+0.10(+2.66%)
Mar 15, 2004
3.997
3.997
3.823
3.914
1,184,657
-0.09(-2.20%)
Mar 12, 2004
3.954
4.044
3.938
4.002
865,765
+0.04(+0.94%)
Mar 11, 2004
3.977
4.004
3.958
3.965
658,038
-0.04(-0.98%)
Mar 10, 2004
4.039
4.042
3.994
4.004
562,418
-0.03(-0.71%)
Mar 09, 2004
4.052
4.060
4.001
4.033
643,907
-0.01(-0.21%)
Mar 08, 2004
3.994
4.077
3.994
4.041
1,013,200
+0.05(+1.17%)
Mar 05, 2004
3.943
4.002
3.934
3.994
806,886
+0.05(+1.29%)
Mar 04, 2004
3.970
3.971
3.917
3.943
951,023
-0.03(-0.67%)
Mar 03, 2004
3.972
3.981
3.898
3.970
739,056
-0.02(-0.45%)
Mar 02, 2004
3.981
4.010
3.963
3.988
885,549
+0.02(+0.40%)
Mar 01, 2004
3.917
3.998
3.917
3.972
1,073,964
+0.06(+1.41%)
Feb 27, 2004
3.869
3.917
3.848
3.917
638,726
+0.05(+1.32%)
Feb 26, 2004
3.856
3.879
3.822
3.866
406,504
+0.01(+0.25%)
Feb 25, 2004
3.901
3.901
3.837
3.856
588,796
-0.05(-1.38%)
Feb 24, 2004
3.878
3.913
3.864
3.911
719,273
+0.03(+0.85%)
Feb 23, 2004
3.941
3.941
3.859
3.878
1,206,325
-0.06(-1.62%)
Feb 20, 2004
3.917
3.984
3.886
3.941
1,464,924
+0.01(+0.22%)
Feb 19, 2004
3.890
3.933
3.859
3.933
2,305,725
+0.04(+1.12%)
Feb 18, 2004
3.819
3.912
3.809
3.889
1,584,568
+0.08(+2.03%)
Feb 17, 2004
3.758
3.818
3.758
3.812
1,294,409
+0.07(+1.87%)
Feb 13, 2004
3.767
3.767
3.724
3.742
363,640
-0.02(-0.65%)
Feb 12, 2004
3.741
3.779
3.741
3.766
732,933
-0.00(-0.03%)
Feb 11, 2004
3.748
3.779
3.721
3.767
554,881
+0.02(+0.54%)
Feb 10, 2004
3.736
3.774
3.728
3.747
962,799
-0.02(-0.42%)
Feb 09, 2004
3.742
3.795
3.733
3.763
767,790
+0.03(+0.85%)
Feb 06, 2004
3.694
3.731
3.659
3.731
938,305
+0.05(+1.33%)
Feb 05, 2004
3.689
3.690
3.664
3.682
715,034
-0.02(-0.54%)
Feb 04, 2004
3.705
3.725
3.682
3.702
735,288
-0.00(-0.06%)
Feb 03, 2004
3.705
3.729
3.684
3.705
692,424
-0.01(-0.29%)
Feb 02, 2004
3.672
3.725
3.566
3.715
1,944,911
+0.04(+0.98%)
Jan 30, 2004
3.662
3.704
3.657
3.679
821,959
+0.01(+0.29%)
Jan 29, 2004
3.715
3.715
3.661
3.668
1,750,844
-0.06(-1.48%)
Jan 28, 2004
3.662
3.751
3.662
3.724
2,390,041
+0.08(+2.21%)
Jan 27, 2004
3.657
3.657
3.613
3.643
717,389
-0.00(-0.03%)
Jan 26, 2004
3.681
3.687
3.605
3.644
1,357,999
-0.01(-0.29%)
Jan 23, 2004
3.662
3.670
3.640
3.655
1,029,215
-0.01(-0.20%)
Jan 22, 2004
3.597
3.696
3.597
3.662
1,091,392
+0.04(+1.05%)
Jan 21, 2004
3.577
3.630
3.569
3.624
1,394,740
+0.05(+1.31%)
Jan 20, 2004
3.551
3.577
3.535
3.577
1,100,342
+0.00(+0.12%)
Jan 16, 2004
3.579
3.580
3.545
3.573
1,315,606
+0.00(+0.00%)
Jan 15, 2004
3.491
3.591
3.456
3.573
1,879,437
+0.10(+2.97%)
Jan 14, 2004
3.439
3.498
3.434
3.470
1,029,686
+0.04(+1.05%)
Jan 13, 2004
3.445
3.470
3.429
3.434
691,482
-0.01(-0.22%)
Jan 12, 2004
3.405
3.448
3.404
3.441
1,149,801
+0.04(+1.06%)
Jan 09, 2004
3.438
3.443
3.403
3.405
1,565,255
-0.06(-1.72%)
Jan 08, 2004
3.535
3.535
3.468
3.465
1,062,659
-0.07(-1.98%)
Jan 07, 2004
3.529
3.535
3.495
3.535
1,019,323
+0.01(+0.42%)
Jan 06, 2004
3.540
3.543
3.520
3.520
1,049,941
-0.03(-0.87%)
Jan 05, 2004
3.515
3.609
3.514
3.551
1,759,323
+0.06(+1.80%)
Jan 02, 2004
3.463
3.491
3.460
3.488
1,792,295
+0.03(+0.77%)
Dec 31, 2003
3.481
3.485
3.455
3.462
1,015,555
-0.02(-0.55%)
Dec 30, 2003
3.476
3.495
3.464
3.481
857,758
-0.01(-0.27%)
Dec 29, 2003
3.445
3.492
3.439
3.490
1,040,991
+0.05(+1.32%)
Dec 26, 2003
3.435
3.464
3.433
3.445
268,020
+0.01(+0.28%)
Dec 24, 2003
3.434
3.446
3.433
3.435
303,347
-0.01(-0.31%)
Dec 23, 2003
3.448
3.460
3.423
3.446
819,133
+0.01(+0.22%)
Dec 22, 2003
3.397
3.449
3.373
3.438
1,315,135
+0.02(+0.59%)
Dec 19, 2003
3.443
3.450
3.398
3.418
1,158,750
-0.03(-0.74%)
Dec 18, 2003
3.439
3.450
3.419
3.443
1,305,243
+0.00(+0.06%)
Dec 17, 2003
3.456
3.456
3.419
3.441
489,878
-0.02(-0.49%)
Dec 16, 2003
3.418
3.464
3.418
3.458
893,086
+0.05(+1.43%)
Dec 15, 2003
3.531
3.531
3.405
3.409
1,046,173
-0.10(-2.96%)
Dec 12, 2003
3.481
3.514
3.458
3.514
1,283,104
+0.02(+0.52%)
Dec 11, 2003
3.390
3.503
3.390
3.495
1,414,995
+0.11(+3.10%)
Dec 10, 2003
3.344
3.423
3.339
3.390
950,552
+0.06(+1.66%)
Dec 09, 2003
3.384
3.384
3.332
3.335
701,845
-0.05(-1.44%)
Dec 08, 2003
3.381
3.402
3.370
3.384
748,948
+0.02(+0.57%)
Dec 05, 2003
3.408
3.414
3.371
3.365
381,539
-0.04(-1.31%)
Dec 04, 2003
3.368
3.413
3.365
3.409
480,457
+0.02(+0.66%)
Dec 03, 2003
3.434
3.441
3.388
3.387
519,082
-0.04(-1.30%)
Dec 02, 2003
3.460
3.497
3.423
3.432
1,132,843
-0.01(-0.43%)
Dec 01, 2003
3.360
3.418
3.360
3.447
2,267,100
+0.11(+3.24%)
Nov 28, 2003
3.325
3.338
3.314
3.338
311,355
+0.01(+0.42%)
Nov 26, 2003
3.310
3.336
3.298
3.325
717,860
+0.03(+0.90%)
Nov 25, 2003
3.280
3.295
3.251
3.295
892,144
+0.02(+0.62%)
Nov 24, 2003
3.211
3.275
3.203
3.275
974,104
+0.08(+2.36%)
Nov 21, 2003
3.216
3.225
3.195
3.199
497,886
-0.01(-0.30%)
Nov 20, 2003
3.205
3.240
3.205
3.209
865,294
+0.00(+0.07%)
Nov 19, 2003
3.195
3.212
3.189
3.207
930,297
+0.03(+0.87%)
Nov 18, 2003
3.222
3.229
3.184
3.179
1,561,487
-0.05(-1.48%)
Nov 17, 2003
3.194
3.225
3.190
3.227
881,781
+0.04(+1.30%)
Nov 14, 2003
3.190
3.211
3.190
3.186
1,116,357
-0.01(-0.33%)
Nov 13, 2003
3.198
3.211
3.183
3.196
846,453
+0.00(+0.03%)
Nov 12, 2003
3.198
3.217
3.190
3.195
3,410,307
-0.00(-0.13%)
Nov 11, 2003
3.200
3.206
3.188
3.199
593,977
-0.00(-0.03%)
Nov 10, 2003
3.216
3.216
3.195
3.200
569,012
-0.03(-0.82%)
Nov 07, 2003
3.261
3.265
3.217
3.227
711,736
-0.04(-1.17%)
Nov 06, 2003
3.262
3.269
3.219
3.265
463,971
+0.01(+0.16%)
Nov 05, 2003
3.259
3.281
3.227
3.260
531,800
+0.00(+0.03%)
Nov 04, 2003
3.246
3.275
3.236
3.259
1,088,109
+0.00(+0.03%)
Nov 03, 2003
3.232
3.263
3.223
3.258
931,240
+0.03(+0.79%)
Oct 31, 2003
3.222
3.250
3.215
3.232
819,604
+0.03(+0.89%)
Oct 30, 2003
3.197
3.215
3.186
3.204
883,665
-0.02(-0.53%)
Oct 29, 2003
3.235
3.240
3.204
3.221
625,537
-0.00(-0.13%)
Oct 28, 2003
3.205
3.226
3.205
3.225
579,846
+0.02(+0.63%)
Oct 27, 2003
3.184
3.222
3.173
3.205
1,244,479
+0.02(+0.53%)
Oct 24, 2003
3.184
3.200
3.163
3.188
992,474
-0.01(-0.43%)
Oct 23, 2003
3.131
3.216
3.100
3.201
1,769,685
+0.05(+1.51%)
Oct 22, 2003
3.184
3.189
3.147
3.154
796,994
-0.05(-1.59%)
Oct 21, 2003
3.182
3.236
3.165
3.205
2,085,751
+0.03(+0.97%)
Oct 20, 2003
3.227
3.238
3.170
3.174
3,073,987
-0.05(-1.64%)
Oct 17, 2003
3.253
3.253
3.211
3.227
1,111,176
-0.02(-0.59%)
Oct 16, 2003
3.232
3.248
3.232
3.246
732,933
+0.01(+0.23%)
Oct 15, 2003
3.239
3.246
3.226
3.239
1,521,449
+0.01(+0.30%)
Oct 14, 2003
3.253
3.265
3.218
3.229
2,142,276
-0.02(-0.75%)
Oct 13, 2003
3.190
3.259
3.190
3.253
3,598,251
+0.07(+2.27%)
Oct 10, 2003
3.174
3.213
3.122
3.181
6,797,534
-0.11(-3.26%)
Oct 09, 2003
3.354
3.360
3.211
3.288
4,667,034
-0.05(-1.62%)
Oct 08, 2003
3.322
3.380
3.295
3.343
1,788,527
+0.02(+0.70%)
Oct 07, 2003
3.333
3.333
3.293
3.319
821,488
-0.01(-0.26%)
Oct 06, 2003
3.317
3.350
3.314
3.328
1,539,819
-0.01(-0.44%)
Oct 03, 2003
3.356
3.366
3.319
3.343
1,194,549
+0.01(+0.38%)
Oct 02, 2003
3.331
3.331
3.300
3.330
712,207
-0.00(-0.10%)
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.