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
Heico Corp
(NY:
HEI
)
209.25
-0.65 (-0.31%)
Streaming Delayed Price
Updated: 2:28 PM EDT, May 14, 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 (%)
Mar 31, 2004
2.931
3.008
2.899
3.006
205,126
+0.08(+2.75%)
Mar 30, 2004
2.916
2.931
2.916
2.926
77,248
+0.02(+0.59%)
Mar 29, 2004
2.883
2.931
2.883
2.908
112,219
+0.03(+1.07%)
Mar 26, 2004
2.887
2.887
2.855
2.878
182,160
-0.01(-0.33%)
Mar 25, 2004
2.880
2.893
2.874
2.887
106,999
+0.01(+0.47%)
Mar 24, 2004
2.903
2.903
2.866
2.874
82,468
-0.03(-0.99%)
Mar 23, 2004
2.855
2.924
2.855
2.903
154,497
+0.05(+1.81%)
Mar 22, 2004
2.864
2.876
2.813
2.851
197,819
-0.00(-0.13%)
Mar 19, 2004
2.908
2.908
2.816
2.855
173,287
-0.04(-1.46%)
Mar 18, 2004
2.956
2.987
2.893
2.897
121,614
-0.07(-2.33%)
Mar 17, 2004
2.970
2.991
2.960
2.966
75,160
+0.01(+0.32%)
Mar 16, 2004
2.966
3.018
2.950
2.956
231,746
-0.01(-0.32%)
Mar 15, 2004
3.014
3.042
2.960
2.966
152,409
-0.05(-1.59%)
Mar 12, 2004
2.893
3.014
2.874
3.014
113,263
+0.13(+4.59%)
Mar 11, 2004
2.832
2.893
2.788
2.881
413,385
+0.06(+2.10%)
Mar 10, 2004
3.161
3.194
2.822
2.822
280,287
-0.35(-11.00%)
Mar 09, 2004
3.240
3.257
3.171
3.171
93,951
-0.08(-2.42%)
Mar 08, 2004
3.257
3.290
3.238
3.249
126,312
-0.01(-0.24%)
Mar 05, 2004
3.217
3.263
3.209
3.257
74,117
+0.04(+1.25%)
Mar 04, 2004
3.209
3.238
3.182
3.217
68,897
+0.02(+0.66%)
Mar 03, 2004
3.219
3.236
3.196
3.196
67,853
-0.03(-0.89%)
Mar 02, 2004
3.259
3.267
3.221
3.224
105,956
-0.03(-1.06%)
Mar 01, 2004
3.161
3.270
3.159
3.259
154,497
+0.11(+3.40%)
Feb 27, 2004
3.106
3.159
3.106
3.152
121,614
+0.05(+1.48%)
Feb 26, 2004
3.113
3.113
3.090
3.106
127,356
-0.02(-0.55%)
Feb 25, 2004
3.113
3.132
3.085
3.123
124,746
-0.02(-0.61%)
Feb 24, 2004
3.104
3.171
3.098
3.142
119,526
+0.05(+1.55%)
Feb 23, 2004
3.131
3.132
3.094
3.094
195,731
-0.04(-1.16%)
Feb 20, 2004
3.096
3.152
3.081
3.131
131,009
+0.04(+1.24%)
Feb 19, 2004
3.119
3.129
3.075
3.092
103,868
-0.04(-1.34%)
Feb 18, 2004
3.132
3.140
3.109
3.134
99,692
+0.01(+0.24%)
Feb 17, 2004
3.113
3.129
3.102
3.127
82,468
+0.02(+0.62%)
Feb 13, 2004
3.132
3.132
3.085
3.108
134,141
-0.03(-0.92%)
Feb 12, 2004
3.117
3.190
3.090
3.136
150,843
+0.02(+0.61%)
Feb 11, 2004
3.109
3.125
3.106
3.117
224,438
-0.01(-0.18%)
Feb 10, 2004
3.081
3.123
3.065
3.123
126,312
+0.04(+1.31%)
Feb 09, 2004
3.046
3.127
3.041
3.083
230,180
+0.06(+1.84%)
Feb 06, 2004
2.797
3.029
2.797
3.027
403,990
+0.24(+8.59%)
Feb 05, 2004
2.650
2.814
2.650
2.788
386,765
+0.15(+5.59%)
Feb 04, 2004
2.751
2.759
2.638
2.640
417,038
-0.11(-4.04%)
Feb 03, 2004
2.510
2.826
2.471
2.751
785,014
+0.22(+8.79%)
Feb 02, 2004
2.807
2.809
2.529
2.529
2,136,867
-0.30(-10.51%)
Jan 30, 2004
2.979
3.006
2.824
2.826
317,346
-0.15(-5.14%)
Jan 29, 2004
3.065
3.087
2.973
2.979
119,526
-0.10(-3.30%)
Jan 28, 2004
3.226
3.238
3.075
3.081
119,004
-0.15(-4.51%)
Jan 27, 2004
3.297
3.297
3.219
3.226
92,385
-0.07(-2.04%)
Jan 26, 2004
3.267
3.293
3.259
3.293
109,087
+0.03(+0.82%)
Jan 23, 2004
3.200
3.267
3.180
3.267
91,863
+0.07(+2.10%)
Jan 22, 2004
3.265
3.282
3.194
3.200
108,565
-0.08(-2.57%)
Jan 21, 2004
3.314
3.314
3.272
3.284
197,819
-0.05(-1.49%)
Jan 20, 2004
3.405
3.406
3.332
3.334
179,029
-0.07(-2.19%)
Jan 16, 2004
3.489
3.535
3.374
3.408
182,160
-0.08(-2.31%)
Jan 15, 2004
3.355
3.525
3.272
3.489
342,921
+0.17(+5.20%)
Jan 14, 2004
3.238
3.389
3.223
3.316
253,668
+0.10(+3.04%)
Jan 13, 2004
3.276
3.276
3.171
3.219
363,277
-0.06(-1.75%)
Jan 12, 2004
3.276
3.292
3.257
3.276
287,073
+0.02(+0.47%)
Jan 09, 2004
3.255
3.295
3.221
3.261
293,336
+0.00(+0.12%)
Jan 08, 2004
3.201
3.257
3.192
3.257
196,775
+0.06(+1.74%)
Jan 07, 2004
3.123
3.200
3.117
3.201
124,746
+0.06(+1.95%)
Jan 06, 2004
3.161
3.209
3.140
3.140
144,058
-0.02(-0.67%)
Jan 05, 2004
3.188
3.215
3.142
3.161
102,824
-0.03(-0.84%)
Jan 02, 2004
3.165
3.236
3.161
3.188
159,195
+0.02(+0.57%)
Dec 31, 2003
3.205
3.207
3.159
3.170
147,555
-0.02(-0.60%)
Dec 30, 2003
3.170
3.203
3.170
3.189
119,996
+0.02(+0.60%)
Dec 29, 2003
3.109
3.170
3.109
3.170
126,886
+0.06(+2.08%)
Dec 26, 2003
3.092
3.105
3.090
3.105
17,224
+0.01(+0.17%)
Dec 24, 2003
3.083
3.111
3.083
3.100
21,817
+0.01(+0.28%)
Dec 23, 2003
3.137
3.137
3.078
3.092
92,437
-0.02(-0.67%)
Dec 22, 2003
3.205
3.215
3.109
3.112
97,604
-0.09(-2.88%)
Dec 19, 2003
3.196
3.217
3.161
3.205
118,274
+0.01(+0.33%)
Dec 18, 2003
3.213
3.213
3.158
3.194
209,563
+0.01(+0.22%)
Dec 17, 2003
3.194
3.194
3.187
3.187
117,699
-0.01(-0.27%)
Dec 16, 2003
3.187
3.213
3.146
3.196
326,689
-0.01(-0.27%)
Dec 15, 2003
3.283
3.283
3.205
3.205
266,977
-0.07(-2.08%)
Dec 12, 2003
3.215
3.273
3.215
3.273
151,574
+0.06(+1.84%)
Dec 11, 2003
3.191
3.222
3.191
3.213
124,589
+0.03(+0.93%)
Dec 10, 2003
3.187
3.205
3.165
3.184
56,266
+0.00(+0.11%)
Dec 09, 2003
3.222
3.224
3.173
3.180
122,867
-0.03(-0.98%)
Dec 08, 2003
3.213
3.222
3.187
3.212
101,049
+0.02(+0.60%)
Dec 05, 2003
3.243
3.243
3.213
3.193
113,680
-0.05(-1.50%)
Dec 04, 2003
3.212
3.245
3.196
3.241
162,483
+0.02(+0.70%)
Dec 03, 2003
3.250
3.269
3.219
3.219
102,197
-0.04(-1.33%)
Dec 02, 2003
3.260
3.260
3.260
3.262
134,350
+0.01(+0.27%)
Dec 01, 2003
3.219
3.273
3.219
3.254
192,338
+0.04(+1.14%)
Nov 28, 2003
3.231
3.248
3.210
3.217
60,285
-0.02(-0.54%)
Nov 26, 2003
3.283
3.301
3.257
3.234
232,529
-0.03(-0.96%)
Nov 25, 2003
3.107
3.274
3.107
3.266
310,038
+0.16(+5.04%)
Nov 24, 2003
2.930
3.119
2.917
3.109
250,901
+0.19(+6.63%)
Nov 21, 2003
2.891
2.930
2.884
2.916
131,479
+0.04(+1.45%)
Nov 20, 2003
2.700
2.909
2.700
2.874
226,787
+0.16(+5.77%)
Nov 19, 2003
2.691
2.743
2.691
2.717
90,715
+0.02(+0.65%)
Nov 18, 2003
2.674
2.708
2.674
2.700
74,638
+0.03(+0.98%)
Nov 17, 2003
2.644
2.682
2.627
2.674
79,232
-0.04(-1.54%)
Nov 14, 2003
2.743
2.743
2.705
2.715
134,924
-0.02(-0.89%)
Nov 13, 2003
2.708
2.740
2.693
2.740
74,638
+0.03(+1.16%)
Nov 12, 2003
2.680
2.717
2.680
2.708
94,734
+0.06(+2.17%)
Nov 11, 2003
2.731
2.731
2.654
2.651
143,536
-0.08(-2.93%)
Nov 10, 2003
2.731
2.735
2.719
2.731
121,718
+0.01(+0.19%)
Nov 07, 2003
2.743
2.748
2.728
2.726
277,312
-0.00(-0.06%)
Nov 06, 2003
2.700
2.728
2.698
2.728
137,220
+0.03(+1.03%)
Nov 05, 2003
2.679
2.700
2.642
2.700
116,551
+0.02(+0.65%)
Nov 04, 2003
2.679
2.680
2.679
2.682
80,380
-0.01(-0.19%)
Nov 03, 2003
2.665
2.691
2.682
2.687
40,190
+0.03(+1.18%)
Oct 31, 2003
2.689
2.689
2.656
2.656
96,456
-0.02(-0.78%)
Oct 30, 2003
2.691
2.691
2.665
2.677
31,578
-0.00(-0.13%)
Oct 29, 2003
2.686
2.691
2.667
2.680
70,619
+0.01(+0.26%)
Oct 28, 2003
2.639
2.674
2.630
2.674
110,236
+0.03(+0.99%)
Oct 27, 2003
2.613
2.654
2.613
2.647
78,083
+0.04(+1.54%)
Oct 24, 2003
2.647
2.647
2.588
2.607
55,692
-0.05(-1.77%)
Oct 23, 2003
2.696
2.698
2.627
2.654
108,513
-0.04(-1.61%)
Oct 22, 2003
2.717
2.733
2.665
2.698
98,753
-0.03(-1.09%)
Oct 21, 2003
2.726
2.735
2.724
2.728
112,532
+0.01(+0.45%)
Oct 20, 2003
2.717
2.738
2.715
2.715
121,144
+0.02(+0.91%)
Oct 17, 2003
2.708
2.717
2.691
2.691
139,517
-0.02(-0.58%)
Oct 16, 2003
2.705
2.708
2.700
2.707
71,768
-0.00(-0.06%)
Oct 15, 2003
2.707
2.722
2.682
2.708
95,882
+0.00(+0.06%)
Oct 14, 2003
2.628
2.707
2.627
2.707
151,574
+0.09(+3.60%)
Oct 13, 2003
2.621
2.635
2.595
2.613
67,175
-0.01(-0.33%)
Oct 10, 2003
2.599
2.621
2.595
2.621
101,623
-0.01(-0.46%)
Oct 09, 2003
2.618
2.656
2.613
2.633
130,331
+0.04(+1.41%)
Oct 08, 2003
2.604
2.609
2.567
2.597
55,692
-0.02(-0.73%)
Oct 07, 2003
2.569
2.647
2.552
2.616
260,088
+0.05(+1.83%)
Oct 06, 2003
2.534
2.569
2.527
2.569
200,951
+0.02(+0.75%)
Oct 03, 2003
2.552
2.590
2.531
2.550
244,586
+0.01(+0.55%)
Oct 02, 2003
2.465
2.576
2.465
2.536
288,795
+0.07(+2.90%)
Oct 01, 2003
2.369
2.465
2.369
2.465
366,305
+0.10(+4.04%)
Sep 30, 2003
2.322
2.421
2.313
2.369
273,867
+0.04(+1.87%)
Sep 29, 2003
2.252
2.343
2.224
2.325
200,376
+0.07(+3.25%)
Sep 26, 2003
2.229
2.273
2.229
2.252
337,597
+0.03(+1.41%)
Sep 25, 2003
2.219
2.315
2.215
2.221
640,747
+0.02(+0.87%)
Sep 24, 2003
2.465
2.465
2.153
2.202
1,216,615
-0.26(-10.55%)
Sep 23, 2003
2.438
2.463
2.438
2.461
183,726
+0.02(+0.93%)
Sep 22, 2003
2.433
2.452
2.433
2.438
92,437
-0.01(-0.50%)
Sep 19, 2003
2.386
2.489
2.386
2.451
227,361
+0.07(+2.85%)
Sep 18, 2003
2.364
2.386
2.364
2.383
156,741
+0.02(+1.03%)
Sep 17, 2003
2.299
2.364
2.299
2.358
130,905
+0.05(+2.19%)
Sep 16, 2003
2.306
2.310
2.297
2.308
336,449
+0.00(+0.08%)
Sep 15, 2003
2.320
2.350
2.290
2.306
70,045
-0.03(-1.19%)
Sep 12, 2003
2.316
2.334
2.299
2.334
91,863
+0.02(+0.75%)
Sep 11, 2003
2.275
2.316
2.275
2.316
72,342
+0.05(+2.31%)
Sep 10, 2003
2.264
2.273
2.250
2.264
100,475
-0.01(-0.38%)
Sep 09, 2003
2.280
2.280
2.252
2.273
39,616
-0.02(-0.76%)
Sep 08, 2003
2.250
2.304
2.245
2.290
80,954
+0.05(+2.10%)
Sep 05, 2003
2.264
2.301
2.238
2.243
97,604
-0.04(-1.68%)
Sep 04, 2003
2.325
2.334
2.280
2.282
72,916
-0.03(-1.50%)
Sep 03, 2003
2.195
2.351
2.195
2.316
293,388
+0.13(+5.72%)
Sep 02, 2003
2.116
2.191
2.099
2.191
203,247
+0.08(+3.88%)
Aug 29, 2003
2.125
2.149
2.106
2.109
127,460
+0.00(+0.08%)
Aug 28, 2003
2.055
2.137
2.055
2.107
527,640
+0.10(+5.22%)
Aug 27, 2003
1.982
2.005
1.980
2.003
110,810
+0.03(+1.50%)
Aug 26, 2003
1.986
1.996
1.933
1.973
67,749
-0.02(-1.22%)
Aug 25, 2003
1.986
2.038
1.982
1.998
91,863
+0.00(+0.09%)
Aug 22, 2003
2.038
2.073
1.947
1.996
128,034
-0.05(-2.39%)
Aug 21, 2003
1.996
2.062
1.996
2.045
69,471
+0.05(+2.53%)
Aug 20, 2003
1.977
2.003
1.977
1.994
74,638
+0.02(+0.97%)
Aug 19, 2003
1.890
1.975
1.890
1.975
136,072
+0.09(+4.71%)
Aug 18, 2003
1.864
1.890
1.858
1.886
75,787
+0.03(+1.69%)
Aug 15, 2003
1.881
1.890
1.855
1.855
35,597
-0.02(-0.84%)
Aug 14, 2003
1.825
1.879
1.825
1.871
134,924
+0.05(+2.48%)
Aug 13, 2003
1.820
1.844
1.794
1.825
55,118
+0.01(+0.29%)
Aug 12, 2003
1.808
1.820
1.792
1.820
83,251
+0.00(+0.10%)
Aug 11, 2003
1.824
1.824
1.815
1.818
28,133
+0.01(+0.67%)
Aug 08, 2003
1.777
1.808
1.766
1.806
663,138
+0.04(+2.27%)
Aug 07, 2003
1.846
1.846
1.756
1.766
178,559
-0.07(-3.70%)
Aug 06, 2003
1.907
1.907
1.831
1.834
134,350
-0.07(-3.57%)
Aug 05, 2003
1.989
2.012
1.898
1.902
241,141
-0.10(-5.21%)
Aug 04, 2003
2.073
2.076
2.005
2.006
64,878
-0.05(-2.62%)
Aug 01, 2003
2.090
2.090
2.036
2.060
86,696
-0.03(-1.50%)
Jul 31, 2003
2.106
2.107
2.074
2.092
40,764
-0.01(-0.66%)
Jul 30, 2003
2.090
2.106
2.066
2.106
111,958
+0.01(+0.33%)
Jul 29, 2003
2.107
2.113
2.081
2.099
51,098
+0.01(+0.42%)
Jul 28, 2003
2.081
2.128
2.078
2.090
57,988
+0.03(+1.27%)
Jul 25, 2003
2.067
2.090
2.055
2.064
95,882
-0.00(-0.17%)
Jul 24, 2003
2.069
2.078
2.059
2.067
53,395
-0.00(-0.08%)
Jul 23, 2003
2.073
2.073
2.047
2.069
131,479
-0.00(-0.17%)
Jul 22, 2003
2.038
2.081
2.038
2.073
75,213
+0.03(+1.28%)
Jul 21, 2003
2.067
2.078
2.047
2.047
114,829
-0.02(-1.01%)
Jul 18, 2003
2.099
2.099
2.060
2.067
109,661
-0.03(-1.33%)
Jul 17, 2003
2.066
2.106
2.041
2.095
163,057
+0.03(+1.43%)
Jul 16, 2003
2.113
2.120
2.064
2.066
104,494
-0.05(-2.47%)
Jul 15, 2003
2.107
2.118
2.104
2.118
73,490
+0.01(+0.50%)
Jul 14, 2003
2.120
2.125
2.104
2.107
138,943
-0.02(-0.82%)
Jul 11, 2003
2.120
2.125
2.120
2.125
30,429
+0.01(+0.33%)
Jul 10, 2003
2.107
2.130
2.104
2.118
62,007
+0.00(+0.08%)
Jul 09, 2003
2.130
2.142
2.113
2.116
185,449
-0.02(-0.90%)
Jul 08, 2003
2.139
2.141
2.116
2.135
60,285
-0.00(-0.16%)
Jul 07, 2003
2.094
2.142
2.094
2.139
192,338
+0.06(+2.68%)
Jul 03, 2003
2.144
2.144
2.083
2.083
112,532
-0.06(-2.76%)
Jul 02, 2003
2.203
2.203
2.134
2.142
485,727
-0.06(-2.77%)
Jul 01, 2003
2.090
2.219
2.064
2.203
904,280
+0.08(+3.69%)
Jun 30, 2003
1.914
2.125
1.902
2.125
1,006,478
+0.20(+10.41%)
Jun 27, 2003
1.864
1.970
1.864
1.925
239,993
+0.06(+3.27%)
Jun 26, 2003
1.764
1.893
1.743
1.864
315,780
+0.10(+5.73%)
Jun 25, 2003
1.747
1.771
1.747
1.763
100,475
+0.02(+0.90%)
Jun 24, 2003
1.742
1.777
1.742
1.747
128,608
+0.00(+0.20%)
Jun 23, 2003
1.770
1.773
1.742
1.743
129,182
-0.01(-0.50%)
Jun 20, 2003
1.750
1.773
1.745
1.752
49,950
+0.00(+0.20%)
Jun 19, 2003
1.733
1.759
1.733
1.749
128,034
+0.01(+0.40%)
Jun 18, 2003
1.743
1.745
1.735
1.742
90,140
-0.01(-0.60%)
Jun 17, 2003
1.745
1.756
1.731
1.752
133,201
-0.01(-0.30%)
Jun 16, 2003
1.750
1.757
1.709
1.757
318,651
+0.02(+0.90%)
Jun 13, 2003
1.757
1.757
1.740
1.742
175,688
-0.01(-0.30%)
Jun 12, 2003
1.742
1.750
1.740
1.747
62,581
-0.01(-0.30%)
Jun 11, 2003
1.757
1.757
1.742
1.752
61,433
+0.01(+0.70%)
Jun 10, 2003
1.705
1.740
1.705
1.740
77,509
+0.03(+2.04%)
Jun 09, 2003
1.716
1.723
1.702
1.705
71,194
+0.01(+0.31%)
Jun 06, 2003
1.663
1.702
1.662
1.700
182,578
+0.03(+2.09%)
Jun 05, 2003
1.646
1.665
1.635
1.665
109,087
+0.04(+2.25%)
Jun 04, 2003
1.641
1.667
1.629
1.629
84,399
-0.00(-0.11%)
Jun 03, 2003
1.576
1.634
1.576
1.630
149,277
+0.05(+3.20%)
Jun 02, 2003
1.590
1.590
1.569
1.580
88,992
-0.02(-1.41%)
May 30, 2003
1.524
1.618
1.480
1.602
444,389
+0.02(+1.10%)
May 29, 2003
1.524
1.594
1.519
1.585
347,358
+0.07(+4.84%)
May 28, 2003
1.437
1.515
1.437
1.512
346,784
+0.07(+4.58%)
May 27, 2003
1.393
1.463
1.390
1.446
315,206
+0.05(+3.23%)
May 23, 2003
1.419
1.419
1.397
1.400
161,335
-0.01(-0.86%)
May 22, 2003
1.430
1.437
1.395
1.413
217,027
-0.03(-2.05%)
May 21, 2003
1.446
1.472
1.439
1.442
289,943
-0.01(-0.60%)
May 20, 2003
1.449
1.454
1.406
1.451
155,593
+0.01(+0.85%)
May 19, 2003
1.437
1.446
1.435
1.439
105,642
+0.01(+0.73%)
May 16, 2003
1.454
1.454
1.428
1.428
179,707
-0.03(-1.80%)
May 15, 2003
1.419
1.454
1.419
1.454
126,886
+0.02(+1.21%)
May 14, 2003
1.447
1.461
1.435
1.437
253,198
-0.02(-1.43%)
May 13, 2003
1.454
1.458
1.446
1.458
148,703
+0.00(+0.24%)
May 12, 2003
1.477
1.477
1.447
1.454
273,293
-0.01(-0.95%)
May 09, 2003
1.446
1.468
1.442
1.468
120,570
+0.02(+1.20%)
May 08, 2003
1.470
1.470
1.439
1.451
107,939
-0.02(-1.30%)
May 07, 2003
1.444
1.477
1.444
1.470
164,205
+0.03(+1.81%)
May 06, 2003
1.437
1.454
1.432
1.444
158,464
+0.01(+0.73%)
May 05, 2003
1.428
1.480
1.395
1.433
912,318
+0.02(+1.60%)
May 02, 2003
1.367
1.418
1.367
1.411
338,172
+0.07(+5.47%)
May 01, 2003
1.298
1.346
1.292
1.338
802,656
+0.05(+3.50%)
Apr 30, 2003
1.325
1.325
1.280
1.292
559,792
-0.03(-2.63%)
Apr 29, 2003
1.332
1.376
1.324
1.327
458,742
-0.00(-0.26%)
Apr 28, 2003
1.419
1.437
1.315
1.331
583,332
-0.09(-6.03%)
Apr 25, 2003
1.442
1.442
1.414
1.416
138,369
-0.03(-1.81%)
Apr 24, 2003
1.454
1.454
1.423
1.442
214,730
-0.02(-1.43%)
Apr 23, 2003
1.463
1.473
1.460
1.463
93,585
+0.01(+0.48%)
Apr 22, 2003
1.456
1.463
1.442
1.456
82,102
-0.01(-0.59%)
Apr 21, 2003
1.472
1.472
1.451
1.465
80,380
-0.01(-0.47%)
Apr 17, 2003
1.463
1.480
1.454
1.472
62,007
+0.03(+1.81%)
Apr 16, 2003
1.480
1.487
1.446
1.446
48,228
-0.03(-2.35%)
Apr 15, 2003
1.501
1.501
1.468
1.480
139,517
-0.03(-1.73%)
Apr 14, 2003
1.463
1.507
1.463
1.507
151,000
+0.05(+3.10%)
Apr 11, 2003
1.498
1.512
1.451
1.461
157,890
-0.09(-5.52%)
Apr 10, 2003
1.550
1.554
1.533
1.547
51,673
+0.01(+0.91%)
Apr 09, 2003
1.515
1.554
1.515
1.533
108,513
+0.02(+1.27%)
Apr 08, 2003
1.515
1.515
1.430
1.514
187,171
-0.01(-0.57%)
Apr 07, 2003
1.515
1.552
1.501
1.522
118,848
+0.02(+1.63%)
Apr 04, 2003
1.514
1.517
1.493
1.498
75,787
-0.01(-0.92%)
Apr 03, 2003
1.510
1.550
1.510
1.512
68,323
+0.01(+0.93%)
Apr 02, 2003
1.562
1.573
1.498
1.498
114,255
-0.04(-2.82%)
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.