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
Capital Senior Living Corp
(NY:
CSU
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Apr 30, 2004
5.900
5.910
5.850
5.910
38,700
+0.01(+0.17%)
Apr 29, 2004
6.000
6.090
5.900
5.900
61,600
-0.14(-2.32%)
Apr 28, 2004
6.050
6.090
5.910
6.040
58,300
-0.11(-1.79%)
Apr 27, 2004
6.180
6.180
6.070
6.150
25,900
+0.02(+0.33%)
Apr 26, 2004
6.150
6.190
6.100
6.130
76,000
-0.08(-1.29%)
Apr 23, 2004
6.270
6.300
6.200
6.210
29,100
-0.06(-0.96%)
Apr 22, 2004
6.270
6.340
6.250
6.270
11,100
+0.07(+1.13%)
Apr 21, 2004
6.250
6.320
6.200
6.200
4,700
+0.00(+0.00%)
Apr 20, 2004
6.360
6.420
6.200
6.200
26,300
-0.18(-2.82%)
Apr 19, 2004
6.250
6.380
6.250
6.380
6,400
+0.07(+1.11%)
Apr 16, 2004
6.300
6.310
6.300
6.310
3,000
+0.06(+0.96%)
Apr 15, 2004
6.480
6.490
6.250
6.250
6,200
-0.23(-3.55%)
Apr 14, 2004
6.320
6.550
6.320
6.480
39,400
+0.06(+0.93%)
Apr 13, 2004
6.500
6.520
6.350
6.420
14,400
-0.13(-1.98%)
Apr 12, 2004
6.600
6.600
6.450
6.550
17,100
-0.06(-0.91%)
Apr 08, 2004
6.410
6.650
6.410
6.610
25,400
+0.15(+2.32%)
Apr 07, 2004
6.350
6.490
6.350
6.460
15,400
+0.05(+0.78%)
Apr 06, 2004
6.380
6.550
6.350
6.410
37,700
-0.03(-0.47%)
Apr 05, 2004
6.510
6.510
6.340
6.440
42,200
-0.06(-0.92%)
Apr 02, 2004
6.550
6.600
6.500
6.500
129,600
-0.04(-0.61%)
Apr 01, 2004
6.230
6.590
6.230
6.540
166,700
+0.35(+5.65%)
Mar 31, 2004
6.200
6.240
6.140
6.190
6,000
+0.05(+0.81%)
Mar 30, 2004
6.100
6.140
6.050
6.140
4,600
+0.09(+1.49%)
Mar 29, 2004
6.100
6.100
5.950
6.050
6,500
+0.00(+0.00%)
Mar 26, 2004
6.160
6.160
5.920
6.050
44,100
-0.05(-0.82%)
Mar 25, 2004
6.180
6.180
6.100
6.100
21,400
-0.05(-0.81%)
Mar 24, 2004
6.150
6.200
6.050
6.150
71,800
-0.10(-1.60%)
Mar 23, 2004
6.350
6.350
6.180
6.250
20,200
-0.04(-0.64%)
Mar 22, 2004
6.550
6.550
6.200
6.290
36,000
-0.21(-3.23%)
Mar 19, 2004
6.580
6.580
6.500
6.500
147,200
-0.10(-1.52%)
Mar 18, 2004
6.500
6.630
6.500
6.600
85,600
+0.02(+0.30%)
Mar 17, 2004
6.660
6.680
6.540
6.580
21,400
-0.05(-0.75%)
Mar 16, 2004
6.640
6.650
6.450
6.630
51,200
+0.01(+0.15%)
Mar 15, 2004
6.500
6.780
6.500
6.620
41,700
+0.12(+1.85%)
Mar 12, 2004
6.650
6.730
6.500
6.500
59,800
+0.00(+0.00%)
Mar 11, 2004
6.370
6.560
6.110
6.500
69,500
+0.12(+1.88%)
Mar 10, 2004
6.600
6.610
6.250
6.380
75,900
-0.21(-3.19%)
Mar 09, 2004
6.660
6.710
6.580
6.590
12,200
-0.13(-1.93%)
Mar 08, 2004
7.000
7.000
6.600
6.720
21,000
-0.23(-3.31%)
Mar 05, 2004
7.050
7.080
6.950
6.950
82,800
-0.15(-2.11%)
Mar 04, 2004
6.900
7.100
6.900
7.100
112,100
+0.20(+2.90%)
Mar 03, 2004
6.800
6.950
6.750
6.900
5,100
+0.12(+1.77%)
Mar 02, 2004
6.850
7.000
6.750
6.780
113,600
-0.12(-1.74%)
Mar 01, 2004
7.100
7.150
6.890
6.900
86,300
-0.10(-1.43%)
Feb 27, 2004
6.760
7.050
6.760
7.000
259,100
+0.23(+3.40%)
Feb 26, 2004
6.590
6.770
6.590
6.770
20,900
+0.17(+2.58%)
Feb 25, 2004
6.500
6.600
6.450
6.600
84,600
+0.10(+1.54%)
Feb 24, 2004
6.540
6.540
6.500
6.500
36,800
-0.01(-0.15%)
Feb 23, 2004
6.500
6.540
6.480
6.510
65,800
+0.02(+0.31%)
Feb 20, 2004
6.560
6.560
6.400
6.490
132,100
-0.07(-1.07%)
Feb 19, 2004
6.600
6.650
6.530
6.560
27,400
+0.00(+0.00%)
Feb 18, 2004
6.580
6.620
6.500
6.560
82,400
+0.00(+0.00%)
Feb 17, 2004
6.500
6.600
6.500
6.560
29,400
+0.15(+2.34%)
Feb 13, 2004
6.500
6.530
6.360
6.410
255,900
-0.13(-1.99%)
Feb 12, 2004
6.550
6.560
6.500
6.540
62,900
-0.03(-0.46%)
Feb 11, 2004
6.500
6.650
6.500
6.570
65,300
+0.02(+0.31%)
Feb 10, 2004
6.550
6.600
6.500
6.550
112,200
-0.05(-0.76%)
Feb 09, 2004
6.700
6.830
6.550
6.600
122,700
-0.05(-0.75%)
Feb 06, 2004
6.600
6.650
6.550
6.650
62,500
+0.13(+1.99%)
Feb 05, 2004
6.550
6.630
6.480
6.520
337,600
+0.05(+0.77%)
Feb 04, 2004
6.740
6.750
6.470
6.470
288,800
-0.23(-3.43%)
Feb 03, 2004
6.740
6.850
6.690
6.700
287,900
+0.00(+0.00%)
Feb 02, 2004
6.780
6.800
6.600
6.700
299,900
+0.02(+0.30%)
Jan 30, 2004
6.250
6.710
6.200
6.680
1,803,200
-0.23(-3.33%)
Jan 29, 2004
6.630
6.910
6.000
6.910
6,457,100
+0.28(+4.22%)
Jan 28, 2004
7.000
7.010
6.550
6.630
127,400
-0.38(-5.42%)
Jan 27, 2004
7.000
7.020
6.870
7.010
33,500
+0.01(+0.14%)
Jan 26, 2004
6.900
7.000
6.890
7.000
19,100
+0.00(+0.00%)
Jan 23, 2004
7.200
7.200
6.840
7.000
43,200
-0.20(-2.78%)
Jan 22, 2004
7.150
7.280
7.150
7.200
87,700
+0.05(+0.70%)
Jan 21, 2004
7.000
7.150
6.990
7.150
112,700
+0.15(+2.14%)
Jan 20, 2004
6.950
7.000
6.660
7.000
39,400
+0.10(+1.45%)
Jan 16, 2004
7.000
7.040
6.900
6.900
30,600
-0.05(-0.72%)
Jan 15, 2004
6.700
6.950
6.680
6.950
13,100
+0.20(+2.96%)
Jan 14, 2004
6.800
6.810
6.660
6.750
9,200
-0.05(-0.74%)
Jan 13, 2004
7.080
7.090
6.800
6.800
36,900
-0.29(-4.09%)
Jan 12, 2004
7.100
7.100
6.900
7.090
79,500
+0.09(+1.29%)
Jan 09, 2004
6.900
7.050
6.660
7.000
72,500
+0.14(+2.04%)
Jan 08, 2004
6.300
6.920
6.240
6.860
122,400
+0.69(+11.18%)
Jan 07, 2004
5.870
6.170
5.870
6.170
58,300
+0.29(+4.93%)
Jan 06, 2004
5.950
6.000
5.780
5.880
27,000
-0.07(-1.18%)
Jan 05, 2004
6.050
6.050
5.860
5.950
16,800
-0.04(-0.67%)
Jan 02, 2004
5.850
6.060
5.830
5.990
35,000
+0.11(+1.87%)
Dec 31, 2003
5.660
5.940
5.660
5.880
17,300
+0.23(+4.07%)
Dec 30, 2003
5.630
5.700
5.500
5.650
26,300
-0.01(-0.18%)
Dec 29, 2003
5.530
5.660
5.540
5.660
5,500
+0.13(+2.35%)
Dec 26, 2003
5.510
5.550
5.510
5.530
14,200
-0.02(-0.36%)
Dec 24, 2003
5.250
5.550
5.250
5.550
47,400
+0.37(+7.14%)
Dec 23, 2003
5.400
5.400
5.160
5.180
20,100
-0.26(-4.78%)
Dec 22, 2003
5.710
5.710
5.400
5.440
16,100
-0.12(-2.16%)
Dec 19, 2003
5.730
5.750
5.560
5.560
13,200
-0.12(-2.11%)
Dec 18, 2003
5.720
5.720
5.670
5.680
5,900
-0.04(-0.70%)
Dec 17, 2003
5.810
5.820
5.500
5.720
34,900
-0.12(-2.05%)
Dec 16, 2003
6.000
6.150
5.750
5.840
40,100
-0.11(-1.85%)
Dec 15, 2003
5.770
5.950
5.860
5.950
43,400
+0.18(+3.12%)
Dec 12, 2003
5.930
6.000
5.740
5.770
28,300
-0.17(-2.86%)
Dec 11, 2003
5.920
5.970
5.870
5.940
13,300
-0.06(-1.00%)
Dec 10, 2003
6.100
6.150
5.960
6.000
18,200
-0.03(-0.50%)
Dec 09, 2003
5.980
6.090
5.980
6.030
33,000
+0.14(+2.38%)
Dec 08, 2003
6.000
6.000
5.950
5.890
36,900
-0.17(-2.81%)
Dec 05, 2003
6.240
6.240
6.080
6.060
10,800
-0.17(-2.73%)
Dec 04, 2003
6.370
6.380
6.200
6.230
19,300
-0.02(-0.32%)
Dec 03, 2003
6.150
6.260
6.150
6.250
50,100
+0.08(+1.30%)
Dec 02, 2003
6.300
6.300
6.150
6.170
12,700
-0.06(-0.96%)
Dec 01, 2003
6.150
6.350
6.140
6.230
76,100
+0.13(+2.13%)
Nov 28, 2003
5.850
6.200
5.840
6.100
35,800
+0.26(+4.45%)
Nov 26, 2003
5.750
5.850
5.750
5.840
35,800
+0.11(+1.92%)
Nov 25, 2003
5.820
5.840
5.640
5.730
44,500
-0.14(-2.39%)
Nov 24, 2003
5.870
5.900
5.820
5.870
62,000
+0.06(+1.03%)
Nov 21, 2003
5.680
5.680
5.680
5.810
112,400
+0.08(+1.40%)
Nov 20, 2003
5.500
5.750
5.430
5.730
131,400
+0.48(+9.14%)
Nov 19, 2003
5.020
5.350
4.980
5.250
62,400
+0.14(+2.74%)
Nov 18, 2003
5.160
5.180
5.070
5.110
38,200
-0.15(-2.85%)
Nov 17, 2003
5.250
5.270
5.100
5.260
53,700
-0.13(-2.41%)
Nov 14, 2003
5.350
5.440
5.200
5.390
124,500
+0.24(+4.66%)
Nov 13, 2003
4.500
5.150
4.400
5.150
221,800
+0.71(+15.99%)
Nov 12, 2003
4.100
4.400
4.100
4.440
47,500
+0.42(+10.45%)
Nov 11, 2003
4.060
4.060
4.010
4.020
20,900
+0.01(+0.25%)
Nov 10, 2003
4.050
4.080
4.000
4.010
41,400
-0.09(-2.20%)
Nov 07, 2003
4.100
4.150
3.950
4.100
72,600
-0.08(-1.91%)
Nov 06, 2003
4.400
4.400
4.150
4.180
57,300
-0.22(-5.00%)
Nov 05, 2003
4.340
4.430
4.260
4.400
47,100
-0.04(-0.90%)
Nov 04, 2003
4.510
4.500
4.440
4.440
89,500
-0.07(-1.55%)
Nov 03, 2003
4.480
4.480
4.480
4.510
14,100
+0.03(+0.67%)
Oct 31, 2003
4.480
4.480
4.480
4.480
800
-0.09(-1.97%)
Oct 30, 2003
4.580
4.580
4.570
4.570
7,500
-0.01(-0.22%)
Oct 29, 2003
4.600
4.600
4.580
4.580
2,700
-0.01(-0.22%)
Oct 28, 2003
4.600
4.600
4.600
4.590
8,000
+0.04(+0.88%)
Oct 27, 2003
4.590
4.590
4.550
4.550
5,700
-0.03(-0.66%)
Oct 24, 2003
4.620
4.620
4.480
4.580
31,500
-0.06(-1.29%)
Oct 23, 2003
4.620
4.690
4.620
4.640
6,300
-0.04(-0.85%)
Oct 22, 2003
4.800
4.800
4.610
4.680
6,200
-0.17(-3.51%)
Oct 21, 2003
5.000
5.000
4.700
4.850
34,200
-0.15(-3.00%)
Oct 20, 2003
5.000
5.050
4.950
5.000
91,600
-0.04(-0.79%)
Oct 17, 2003
4.850
5.040
4.850
5.040
86,100
+0.22(+4.56%)
Oct 16, 2003
4.840
4.840
4.840
4.820
3,700
+0.02(+0.42%)
Oct 15, 2003
4.820
4.820
4.800
4.800
7,500
-0.04(-0.83%)
Oct 14, 2003
4.780
4.850
4.790
4.840
26,400
+0.06(+1.26%)
Oct 13, 2003
4.690
4.780
4.750
4.780
50,100
+0.09(+1.92%)
Oct 10, 2003
4.750
4.810
4.690
4.690
89,400
+0.03(+0.64%)
Oct 09, 2003
4.630
4.660
4.600
4.660
6,900
-0.05(-1.06%)
Oct 08, 2003
4.710
4.710
4.710
4.710
800
-0.02(-0.42%)
Oct 07, 2003
4.700
4.730
4.700
4.730
9,700
-0.02(-0.42%)
Oct 06, 2003
4.730
4.750
4.720
4.750
17,100
+0.03(+0.64%)
Oct 03, 2003
4.800
4.800
4.720
4.720
46,900
+0.02(+0.43%)
Oct 02, 2003
4.650
4.700
4.650
4.700
85,400
+0.10(+2.17%)
Oct 01, 2003
4.400
4.600
4.400
4.600
105,100
+0.26(+5.99%)
Sep 30, 2003
4.250
4.340
4.250
4.340
90,200
+0.09(+2.12%)
Sep 29, 2003
4.220
4.250
4.220
4.250
24,100
-0.05(-1.16%)
Sep 26, 2003
4.350
4.360
4.200
4.300
12,200
-0.10(-2.27%)
Sep 25, 2003
4.520
4.530
4.400
4.400
9,300
-0.12(-2.65%)
Sep 24, 2003
4.530
4.530
4.520
4.520
21,600
-0.08(-1.74%)
Sep 23, 2003
4.650
4.650
4.590
4.600
16,900
-0.10(-2.13%)
Sep 22, 2003
4.680
4.720
4.650
4.700
67,800
-0.10(-2.08%)
Sep 19, 2003
4.800
4.800
4.800
4.800
0
+0.00(+0.00%)
Sep 18, 2003
4.910
4.910
4.800
4.800
12,200
-0.13(-2.64%)
Sep 17, 2003
4.850
4.940
4.850
4.930
211,300
+0.03(+0.61%)
Sep 16, 2003
4.650
4.900
4.690
4.900
63,400
+0.25(+5.38%)
Sep 15, 2003
4.740
4.750
4.650
4.650
4,600
-0.10(-2.11%)
Sep 12, 2003
4.780
4.900
4.700
4.750
61,700
+0.02(+0.42%)
Sep 11, 2003
4.630
4.750
4.610
4.730
31,300
+0.13(+2.83%)
Sep 10, 2003
4.600
4.620
4.530
4.600
32,100
+0.00(+0.00%)
Sep 09, 2003
4.670
4.670
4.550
4.600
29,100
-0.10(-2.13%)
Sep 08, 2003
4.790
4.790
4.620
4.700
18,600
-0.08(-1.67%)
Sep 05, 2003
4.400
4.780
4.400
4.780
69,900
+0.38(+8.64%)
Sep 04, 2003
4.240
4.400
4.200
4.400
20,800
+0.20(+4.76%)
Sep 03, 2003
4.340
4.420
4.200
4.200
44,300
-0.17(-3.89%)
Sep 02, 2003
4.530
4.580
4.300
4.370
32,900
-0.11(-2.46%)
Aug 29, 2003
4.300
4.590
4.180
4.480
194,900
+0.21(+4.92%)
Aug 28, 2003
3.850
4.270
3.850
4.270
99,500
+0.47(+12.37%)
Aug 27, 2003
3.780
3.980
3.750
3.800
65,400
+0.05(+1.33%)
Aug 26, 2003
3.650
3.750
3.620
3.750
18,400
+0.11(+3.02%)
Aug 25, 2003
3.620
3.670
3.610
3.640
6,700
+0.02(+0.55%)
Aug 22, 2003
3.590
3.640
3.590
3.620
10,200
+0.07(+1.97%)
Aug 21, 2003
3.550
3.550
3.550
3.550
1,000
-0.03(-0.84%)
Aug 20, 2003
3.540
3.580
3.540
3.580
1,700
+0.04(+1.13%)
Aug 19, 2003
3.550
3.580
3.540
3.540
2,400
-0.02(-0.56%)
Aug 18, 2003
3.630
3.630
3.550
3.560
3,300
-0.07(-1.93%)
Aug 15, 2003
3.690
3.690
3.600
3.630
3,400
-0.02(-0.55%)
Aug 14, 2003
3.670
3.740
3.650
3.650
5,100
-0.05(-1.35%)
Aug 13, 2003
3.680
3.750
3.660
3.700
7,000
+0.01(+0.27%)
Aug 12, 2003
3.650
3.690
3.630
3.690
4,200
+0.09(+2.50%)
Aug 11, 2003
3.510
3.650
3.510
3.600
12,400
+0.10(+2.86%)
Aug 08, 2003
3.530
3.540
3.500
3.500
7,300
-0.08(-2.23%)
Aug 07, 2003
3.600
3.600
3.550
3.580
15,800
-0.02(-0.56%)
Aug 06, 2003
3.640
3.650
3.600
3.600
8,300
-0.05(-1.37%)
Aug 05, 2003
3.560
3.670
3.560
3.650
16,800
+0.10(+2.82%)
Aug 04, 2003
3.520
3.600
3.520
3.550
15,300
+0.02(+0.57%)
Aug 01, 2003
3.600
3.600
3.510
3.530
10,000
-0.14(-3.81%)
Jul 31, 2003
3.730
3.750
3.670
3.670
21,000
+0.09(+2.51%)
Jul 30, 2003
3.300
3.580
3.280
3.580
55,900
+0.33(+10.15%)
Jul 29, 2003
3.140
3.250
3.120
3.250
27,700
+0.11(+3.50%)
Jul 28, 2003
3.090
3.150
3.090
3.140
6,900
+0.06(+1.95%)
Jul 25, 2003
3.050
3.080
3.050
3.080
600
+0.02(+0.65%)
Jul 24, 2003
3.080
3.080
3.050
3.060
2,900
-0.02(-0.65%)
Jul 23, 2003
3.090
3.090
3.080
3.080
1,300
-0.02(-0.65%)
Jul 22, 2003
3.050
3.100
3.050
3.100
1,500
+0.04(+1.31%)
Jul 21, 2003
3.050
3.060
3.050
3.060
2,100
+0.01(+0.33%)
Jul 18, 2003
3.050
3.050
3.050
3.050
2,000
+0.00(+0.00%)
Jul 17, 2003
3.050
3.050
3.050
3.050
5,600
-0.03(-0.97%)
Jul 16, 2003
3.080
3.080
3.080
3.080
1,500
-0.02(-0.65%)
Jul 15, 2003
3.080
3.150
3.050
3.100
5,200
-0.01(-0.32%)
Jul 14, 2003
3.110
3.110
3.050
3.110
4,200
-0.03(-0.96%)
Jul 11, 2003
3.120
3.150
3.110
3.140
9,100
+0.05(+1.62%)
Jul 10, 2003
3.110
3.110
3.090
3.090
3,800
-0.01(-0.32%)
Jul 09, 2003
3.100
3.100
3.100
3.100
3,200
-0.01(-0.32%)
Jul 08, 2003
3.110
3.110
3.110
3.110
700
+0.02(+0.65%)
Jul 07, 2003
3.090
3.110
3.090
3.090
2,500
+0.03(+0.98%)
Jul 03, 2003
3.060
3.080
3.050
3.060
4,000
+0.01(+0.33%)
Jul 02, 2003
3.050
3.110
3.030
3.050
18,200
-0.07(-2.24%)
Jul 01, 2003
3.130
3.130
3.120
3.120
1,100
-0.01(-0.32%)
Jun 30, 2003
3.050
3.140
3.050
3.130
4,100
+0.08(+2.62%)
Jun 27, 2003
3.180
3.180
3.010
3.050
12,600
-0.16(-4.98%)
Jun 26, 2003
3.200
3.210
3.160
3.210
2,500
-0.02(-0.62%)
Jun 25, 2003
3.230
3.230
3.180
3.230
10,100
+0.03(+0.94%)
Jun 24, 2003
3.220
3.220
3.200
3.200
4,000
-0.05(-1.54%)
Jun 23, 2003
3.250
3.280
3.200
3.250
7,200
-0.03(-0.91%)
Jun 20, 2003
3.180
3.280
3.180
3.280
14,500
+0.13(+4.13%)
Jun 19, 2003
3.170
3.170
3.150
3.150
1,300
+0.00(+0.00%)
Jun 18, 2003
3.180
3.180
3.150
3.150
21,700
+0.00(+0.00%)
Jun 17, 2003
3.190
3.190
3.100
3.150
31,300
+0.00(+0.00%)
Jun 16, 2003
3.190
3.190
3.150
3.150
8,500
-0.05(-1.56%)
Jun 13, 2003
3.150
3.200
3.140
3.200
19,000
+0.05(+1.59%)
Jun 12, 2003
3.150
3.150
3.150
3.150
4,800
+0.00(+0.00%)
Jun 11, 2003
3.150
3.180
3.150
3.150
19,200
+0.00(+0.00%)
Jun 10, 2003
3.170
3.170
3.140
3.150
20,300
-0.05(-1.56%)
Jun 09, 2003
3.220
3.240
3.170
3.200
15,100
-0.04(-1.23%)
Jun 06, 2003
3.230
3.240
3.220
3.240
3,300
+0.02(+0.62%)
Jun 05, 2003
3.150
3.250
3.150
3.220
8,000
+0.07(+2.22%)
Jun 04, 2003
3.050
3.150
3.000
3.150
27,800
+0.14(+4.65%)
Jun 03, 2003
3.030
3.030
3.000
3.010
27,000
-0.02(-0.66%)
Jun 02, 2003
2.950
3.060
2.950
3.030
24,300
+0.08(+2.71%)
May 30, 2003
3.000
3.000
2.950
2.950
3,000
-0.05(-1.67%)
May 29, 2003
3.010
3.010
2.990
3.000
16,600
+0.00(+0.00%)
May 28, 2003
3.030
3.050
3.000
3.000
7,100
-0.05(-1.64%)
May 27, 2003
3.020
3.050
3.010
3.050
6,500
+0.03(+0.99%)
May 23, 2003
3.050
3.050
3.020
3.020
4,200
+0.00(+0.00%)
May 22, 2003
3.050
3.050
3.020
3.020
1,000
+0.00(+0.00%)
May 21, 2003
3.080
3.080
3.020
3.020
5,400
-0.06(-1.95%)
May 20, 2003
3.090
3.090
3.080
3.080
700
-0.02(-0.65%)
May 19, 2003
3.140
3.140
3.090
3.100
3,600
+0.01(+0.32%)
May 16, 2003
3.020
3.090
3.000
3.090
7,000
+0.08(+2.66%)
May 15, 2003
3.010
3.010
3.010
3.010
1,500
-0.02(-0.66%)
May 14, 2003
2.950
3.030
2.950
3.030
12,500
+0.07(+2.36%)
May 13, 2003
2.970
2.970
2.950
2.960
5,100
-0.03(-1.00%)
May 12, 2003
3.020
3.020
2.960
2.990
4,500
+0.04(+1.36%)
May 09, 2003
2.940
2.960
2.940
2.950
3,700
+0.00(+0.00%)
May 08, 2003
3.070
3.070
2.940
2.950
34,500
-0.14(-4.53%)
May 07, 2003
3.090
3.090
3.070
3.090
1,800
+0.03(+0.98%)
May 06, 2003
3.050
3.090
3.040
3.060
16,200
+0.01(+0.33%)
May 05, 2003
3.070
3.070
2.990
3.050
15,400
+0.06(+2.01%)
May 02, 2003
2.950
2.990
2.860
2.990
21,700
+0.08(+2.75%)
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.