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
Seagen Inc
(NQ:
SGEN
)
228.74
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 13, 2023
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
8.660
8.950
8.250
8.300
281,800
-0.38(-4.38%)
Apr 29, 2004
9.380
9.400
8.510
8.680
153,700
-0.65(-6.97%)
Apr 28, 2004
9.710
9.720
9.160
9.330
365,900
-0.31(-3.22%)
Apr 27, 2004
9.500
9.780
8.930
9.640
835,900
+0.32(+3.43%)
Apr 26, 2004
8.010
9.950
8.010
9.320
830,600
+1.29(+16.06%)
Apr 23, 2004
8.125
8.170
7.760
8.030
56,600
-0.12(-1.47%)
Apr 22, 2004
7.990
8.280
7.840
8.150
108,500
+0.15(+1.88%)
Apr 21, 2004
7.840
8.000
7.600
8.000
98,700
+0.25(+3.23%)
Apr 20, 2004
7.850
8.070
7.710
7.750
117,400
-0.20(-2.52%)
Apr 19, 2004
7.980
8.040
7.640
7.950
192,600
-0.03(-0.38%)
Apr 16, 2004
8.040
8.060
7.560
7.980
189,900
+0.03(+0.38%)
Apr 15, 2004
8.050
8.200
7.950
7.950
80,500
-0.19(-2.33%)
Apr 14, 2004
8.050
8.281
7.950
8.140
113,400
+0.12(+1.50%)
Apr 13, 2004
8.510
8.590
7.980
8.020
205,300
-0.39(-4.64%)
Apr 12, 2004
8.440
8.650
8.340
8.410
97,300
-0.10(-1.18%)
Apr 08, 2004
8.900
8.900
8.360
8.510
129,500
-0.19(-2.18%)
Apr 07, 2004
8.360
9.020
8.200
8.700
254,000
+0.48(+5.84%)
Apr 06, 2004
8.600
8.600
8.150
8.220
143,100
-0.38(-4.42%)
Apr 05, 2004
8.840
8.860
8.350
8.600
149,200
-0.10(-1.15%)
Apr 02, 2004
8.480
8.860
8.300
8.700
403,500
+0.34(+4.07%)
Apr 01, 2004
8.500
8.600
8.130
8.360
278,300
+0.13(+1.58%)
Mar 31, 2004
8.450
8.690
8.140
8.230
625,200
-0.22(-2.60%)
Mar 30, 2004
8.400
8.550
8.100
8.450
280,900
+0.01(+0.12%)
Mar 29, 2004
8.600
8.600
8.210
8.440
164,400
+0.06(+0.72%)
Mar 26, 2004
8.400
8.590
8.250
8.380
147,900
-0.21(-2.44%)
Mar 25, 2004
8.190
8.620
8.170
8.590
290,200
+0.35(+4.25%)
Mar 24, 2004
8.460
8.750
8.130
8.240
271,500
-0.29(-3.40%)
Mar 23, 2004
8.500
8.750
8.480
8.530
170,400
+0.02(+0.22%)
Mar 22, 2004
8.720
8.800
8.500
8.511
201,600
-0.34(-3.83%)
Mar 19, 2004
9.240
9.300
8.500
8.850
186,000
-0.28(-3.07%)
Mar 18, 2004
9.210
9.240
8.550
9.130
250,500
-0.11(-1.19%)
Mar 17, 2004
8.760
9.420
8.740
9.240
190,200
+0.59(+6.82%)
Mar 16, 2004
9.350
9.350
8.550
8.650
245,100
-0.40(-4.42%)
Mar 15, 2004
9.480
9.550
9.050
9.050
218,700
-0.55(-5.73%)
Mar 12, 2004
9.590
9.680
9.380
9.600
172,900
+0.04(+0.42%)
Mar 11, 2004
9.080
9.840
9.040
9.560
273,000
+0.23(+2.47%)
Mar 10, 2004
9.640
9.900
9.230
9.330
227,800
-0.29(-3.01%)
Mar 09, 2004
10.24
10.39
9.410
9.620
398,700
-0.52(-5.13%)
Mar 08, 2004
10.43
10.75
9.960
10.14
441,900
-0.61(-5.67%)
Mar 05, 2004
10.48
10.90
10.33
10.75
262,400
+0.31(+2.97%)
Mar 04, 2004
10.00
10.44
9.920
10.44
183,500
+0.45(+4.50%)
Mar 03, 2004
10.27
10.27
9.710
9.990
193,400
-0.16(-1.58%)
Mar 02, 2004
10.48
10.50
10.11
10.15
221,100
-0.35(-3.33%)
Mar 01, 2004
10.10
10.50
9.650
10.50
344,200
+0.61(+6.17%)
Feb 27, 2004
9.710
10.25
9.530
9.890
978,300
+0.36(+3.78%)
Feb 26, 2004
9.750
9.800
9.170
9.530
542,000
+0.32(+3.47%)
Feb 25, 2004
9.240
9.270
9.050
9.210
182,800
-0.04(-0.43%)
Feb 24, 2004
9.150
9.360
9.050
9.250
151,300
+0.19(+2.10%)
Feb 23, 2004
9.090
9.240
9.050
9.060
208,700
+0.06(+0.67%)
Feb 20, 2004
9.000
9.190
9.000
9.000
93,400
-0.02(-0.22%)
Feb 19, 2004
9.160
9.390
9.010
9.020
179,700
-0.09(-0.99%)
Feb 18, 2004
9.220
9.530
9.050
9.110
171,500
-0.07(-0.76%)
Feb 17, 2004
9.460
9.460
9.100
9.180
187,500
-0.17(-1.82%)
Feb 13, 2004
9.580
9.806
9.310
9.350
197,000
-0.46(-4.69%)
Feb 12, 2004
9.630
9.890
9.250
9.810
321,100
+0.14(+1.45%)
Feb 11, 2004
9.040
9.680
8.800
9.670
400,100
+0.78(+8.77%)
Feb 10, 2004
8.530
8.940
8.410
8.890
340,600
+0.40(+4.71%)
Feb 09, 2004
8.250
8.820
8.250
8.490
383,700
+0.23(+2.78%)
Feb 06, 2004
8.300
8.400
8.250
8.260
836,600
-0.04(-0.48%)
Feb 05, 2004
8.400
8.500
8.250
8.300
3,221,900
-0.71(-7.88%)
Feb 04, 2004
9.623
9.850
8.760
9.010
826,800
-0.78(-7.97%)
Feb 03, 2004
10.00
10.25
9.580
9.790
310,500
-0.21(-2.10%)
Feb 02, 2004
10.08
10.20
9.840
10.00
116,100
-0.33(-3.19%)
Jan 30, 2004
10.33
10.35
9.930
10.33
179,300
+0.06(+0.58%)
Jan 29, 2004
10.70
10.70
9.640
10.27
362,400
-0.42(-3.93%)
Jan 28, 2004
10.70
10.75
10.45
10.69
299,200
-0.01(-0.09%)
Jan 27, 2004
10.30
10.85
10.20
10.70
319,600
+0.04(+0.38%)
Jan 26, 2004
10.56
10.75
10.40
10.66
467,700
+0.41(+4.00%)
Jan 23, 2004
9.880
10.25
9.880
10.25
517,900
+0.25(+2.50%)
Jan 22, 2004
10.05
10.30
9.950
10.00
571,700
-0.05(-0.50%)
Jan 21, 2004
10.01
10.15
9.940
10.05
406,400
-0.05(-0.50%)
Jan 20, 2004
10.05
10.20
9.920
10.10
416,000
+0.01(+0.10%)
Jan 16, 2004
10.10
10.10
9.550
10.09
308,500
-0.01(-0.10%)
Jan 15, 2004
10.17
10.17
9.400
10.10
178,564
+0.00(+0.00%)
Jan 14, 2004
10.23
10.30
9.900
10.10
191,197
-0.06(-0.59%)
Jan 13, 2004
10.10
10.30
9.800
10.16
237,689
-0.02(-0.20%)
Jan 12, 2004
10.10
10.21
9.900
10.18
378,808
+0.16(+1.60%)
Jan 09, 2004
10.00
10.10
9.773
10.02
376,405
+0.10(+1.01%)
Jan 08, 2004
9.700
9.930
9.610
9.920
282,143
+0.30(+3.12%)
Jan 07, 2004
9.600
9.790
9.380
9.620
422,967
+0.09(+0.94%)
Jan 06, 2004
9.450
10.29
9.260
9.530
390,600
+0.32(+3.47%)
Jan 05, 2004
9.100
9.210
8.890
9.210
223,500
+0.11(+1.21%)
Jan 02, 2004
9.050
9.390
8.730
9.100
313,900
+0.52(+6.06%)
Dec 31, 2003
8.700
8.800
8.500
8.580
165,000
-0.15(-1.72%)
Dec 30, 2003
8.660
9.000
8.400
8.730
232,637
-0.12(-1.36%)
Dec 29, 2003
8.580
9.000
8.240
8.850
285,447
+0.45(+5.37%)
Dec 26, 2003
8.350
8.650
8.200
8.399
129,037
+0.13(+1.56%)
Dec 24, 2003
7.740
8.270
7.680
8.270
215,386
+0.58(+7.54%)
Dec 23, 2003
7.140
7.720
7.054
7.690
382,414
+0.64(+9.08%)
Dec 22, 2003
7.210
7.250
6.990
7.050
147,387
-0.04(-0.56%)
Dec 19, 2003
7.290
7.400
7.010
7.090
241,202
+0.06(+0.85%)
Dec 18, 2003
6.910
7.150
6.750
7.030
172,307
+0.00(+0.00%)
Dec 17, 2003
7.000
7.150
6.940
7.030
123,129
+0.07(+1.01%)
Dec 16, 2003
6.510
7.110
6.510
6.960
173,134
+0.22(+3.26%)
Dec 15, 2003
6.900
7.350
6.300
6.740
198,384
-0.11(-1.61%)
Dec 12, 2003
6.750
6.850
6.650
6.850
78,195
+0.08(+1.18%)
Dec 11, 2003
6.710
6.820
6.700
6.770
58,600
+0.06(+0.89%)
Dec 10, 2003
6.990
6.990
6.650
6.710
74,619
-0.24(-3.45%)
Dec 09, 2003
6.820
6.990
6.620
6.950
130,236
-0.02(-0.29%)
Dec 08, 2003
7.060
7.236
6.750
6.970
316,051
-0.03(-0.43%)
Dec 05, 2003
6.570
7.090
6.570
7.000
268,808
+0.45(+6.87%)
Dec 04, 2003
6.350
6.650
6.300
6.550
181,540
-0.01(-0.15%)
Dec 03, 2003
6.600
6.640
6.450
6.560
103,119
+0.11(+1.71%)
Dec 02, 2003
6.280
6.600
6.280
6.450
396,313
+0.11(+1.74%)
Dec 01, 2003
6.230
6.360
6.210
6.340
162,306
+0.12(+1.93%)
Nov 28, 2003
6.330
6.450
6.220
6.220
83,903
-0.17(-2.66%)
Nov 26, 2003
6.330
6.500
6.220
6.390
82,786
+0.08(+1.27%)
Nov 25, 2003
6.290
6.500
6.150
6.310
144,807
+0.01(+0.16%)
Nov 24, 2003
6.490
6.650
6.210
6.300
212,405
-0.20(-3.08%)
Nov 21, 2003
6.490
6.500
6.420
6.500
68,467
+0.01(+0.15%)
Nov 20, 2003
6.400
6.600
6.250
6.490
354,557
-0.30(-4.42%)
Nov 19, 2003
6.340
6.890
6.340
6.790
351,607
+0.32(+4.95%)
Nov 18, 2003
6.330
6.550
6.000
6.470
736,653
+0.14(+2.21%)
Nov 17, 2003
6.540
6.540
6.250
6.330
121,087
-0.14(-2.16%)
Nov 14, 2003
6.600
6.670
6.470
6.470
71,151
-0.21(-3.14%)
Nov 13, 2003
6.750
6.790
6.420
6.680
79,934
-0.02(-0.30%)
Nov 12, 2003
6.820
6.850
6.500
6.700
204,990
-0.03(-0.45%)
Nov 11, 2003
6.500
6.790
6.150
6.730
232,392
+0.53(+8.55%)
Nov 10, 2003
6.290
6.290
6.050
6.200
67,216
-0.09(-1.43%)
Nov 07, 2003
6.250
6.370
6.090
6.290
71,903
-0.03(-0.47%)
Nov 06, 2003
6.200
6.320
6.020
6.320
61,271
+0.16(+2.60%)
Nov 05, 2003
6.240
6.300
6.150
6.160
59,522
-0.12(-1.91%)
Nov 04, 2003
6.100
6.490
6.100
6.280
215,045
+0.18(+2.95%)
Nov 03, 2003
6.000
6.150
5.910
6.100
61,593
+0.20(+3.39%)
Oct 31, 2003
6.200
6.200
5.900
5.900
75,240
-0.26(-4.22%)
Oct 30, 2003
6.080
6.190
6.000
6.160
48,798
+0.08(+1.32%)
Oct 29, 2003
5.900
6.150
5.820
6.080
38,591
+0.11(+1.84%)
Oct 28, 2003
5.600
6.000
5.600
5.970
40,829
+0.24(+4.21%)
Oct 27, 2003
5.430
6.060
5.310
5.729
33,200
+0.31(+5.70%)
Oct 24, 2003
5.470
5.640
5.320
5.420
24,400
-0.07(-1.28%)
Oct 23, 2003
5.600
5.770
5.460
5.490
37,500
-0.11(-1.96%)
Oct 22, 2003
5.950
6.090
5.600
5.600
57,600
-0.27(-4.58%)
Oct 21, 2003
5.300
5.950
5.230
5.869
53,162
+0.51(+9.50%)
Oct 20, 2003
5.460
5.590
5.160
5.360
71,518
-0.25(-4.46%)
Oct 17, 2003
5.950
6.000
5.510
5.610
71,008
-0.44(-7.27%)
Oct 16, 2003
6.020
6.160
6.020
6.050
57,820
+0.00(+0.00%)
Oct 15, 2003
6.190
6.200
6.000
6.050
37,696
-0.15(-2.42%)
Oct 14, 2003
6.210
6.210
6.150
6.200
42,264
+0.01(+0.16%)
Oct 13, 2003
6.180
6.200
6.150
6.190
51,295
+0.01(+0.16%)
Oct 10, 2003
6.190
6.200
5.950
6.180
49,202
+0.00(+0.00%)
Oct 09, 2003
6.000
6.190
5.970
6.180
37,134
+0.15(+2.49%)
Oct 08, 2003
6.200
6.200
6.000
6.030
46,336
-0.17(-2.74%)
Oct 07, 2003
6.155
6.200
6.080
6.200
43,790
+0.00(+0.00%)
Oct 06, 2003
6.200
6.290
6.050
6.200
58,025
+0.04(+0.65%)
Oct 03, 2003
6.110
6.190
5.951
6.160
30,301
+0.04(+0.65%)
Oct 02, 2003
6.170
6.196
5.850
6.120
40,660
+0.11(+1.83%)
Oct 01, 2003
6.150
6.150
5.900
6.010
46,711
-0.06(-0.99%)
Sep 30, 2003
6.020
6.100
5.850
6.070
45,157
+0.06(+1.00%)
Sep 29, 2003
5.800
6.140
5.800
6.010
47,934
+0.11(+1.86%)
Sep 26, 2003
6.090
6.200
5.900
5.900
114,020
-0.20(-3.28%)
Sep 25, 2003
6.260
6.260
5.770
6.100
132,584
-0.15(-2.40%)
Sep 24, 2003
6.250
6.430
6.180
6.250
151,880
+0.00(+0.00%)
Sep 23, 2003
6.160
6.460
6.160
6.250
389,288
+0.10(+1.63%)
Sep 22, 2003
6.180
6.200
6.090
6.150
119,186
-0.01(-0.16%)
Sep 19, 2003
6.100
6.220
6.030
6.160
63,500
-0.05(-0.81%)
Sep 18, 2003
6.140
6.250
6.020
6.210
78,360
+0.01(+0.16%)
Sep 17, 2003
5.890
6.250
5.750
6.200
232,925
-0.07(-1.12%)
Sep 16, 2003
5.910
6.320
5.850
6.270
146,225
+0.30(+5.03%)
Sep 15, 2003
5.850
5.970
5.760
5.970
75,300
+0.11(+1.88%)
Sep 12, 2003
6.000
6.000
5.780
5.860
35,700
-0.14(-2.33%)
Sep 11, 2003
5.710
6.000
5.600
6.000
238,100
+0.37(+6.57%)
Sep 10, 2003
6.250
6.250
5.520
5.630
188,800
-0.62(-9.92%)
Sep 09, 2003
6.160
6.360
6.030
6.250
116,600
+0.05(+0.81%)
Sep 08, 2003
6.200
6.200
6.050
6.200
156,400
-0.00(-0.08%)
Sep 05, 2003
6.200
6.250
6.000
6.205
146,400
-0.04(-0.72%)
Sep 04, 2003
6.170
6.380
6.100
6.250
115,100
+0.15(+2.46%)
Sep 03, 2003
6.050
6.210
6.000
6.100
150,600
+0.07(+1.16%)
Sep 02, 2003
6.000
6.100
5.780
6.030
84,700
+0.22(+3.79%)
Aug 29, 2003
5.800
6.000
5.614
5.810
128,400
+0.06(+1.04%)
Aug 28, 2003
5.640
5.750
5.590
5.750
146,700
+0.19(+3.42%)
Aug 27, 2003
5.500
5.640
5.500
5.560
77,100
-0.04(-0.71%)
Aug 26, 2003
5.510
5.650
5.500
5.600
67,500
-0.01(-0.18%)
Aug 25, 2003
5.550
5.760
5.550
5.610
76,400
+0.01(+0.18%)
Aug 22, 2003
5.850
5.860
5.560
5.600
108,100
-0.10(-1.75%)
Aug 21, 2003
5.250
5.950
5.200
5.700
314,800
+0.52(+10.04%)
Aug 20, 2003
5.110
5.240
5.060
5.180
29,400
+0.01(+0.19%)
Aug 19, 2003
5.370
5.370
4.930
5.170
98,100
-0.11(-2.08%)
Aug 18, 2003
5.120
5.340
5.120
5.280
92,400
+0.18(+3.53%)
Aug 15, 2003
5.040
5.280
4.930
5.100
45,000
+0.09(+1.80%)
Aug 14, 2003
4.850
5.010
4.650
5.010
386,500
+0.28(+5.92%)
Aug 13, 2003
4.900
4.950
4.590
4.730
42,800
-0.15(-3.07%)
Aug 12, 2003
4.610
5.000
4.550
4.880
306,200
+0.33(+7.28%)
Aug 11, 2003
4.500
4.740
4.300
4.549
54,100
+0.34(+8.05%)
Aug 08, 2003
4.310
4.460
4.200
4.210
35,000
-0.07(-1.64%)
Aug 07, 2003
4.460
4.540
4.180
4.280
51,800
-0.17(-3.82%)
Aug 06, 2003
4.450
4.517
4.450
4.450
22,100
-0.01(-0.22%)
Aug 05, 2003
4.610
4.690
4.450
4.460
45,600
-0.23(-4.90%)
Aug 04, 2003
4.700
4.850
4.500
4.690
84,300
-0.06(-1.26%)
Aug 01, 2003
4.840
4.900
4.500
4.750
53,600
-0.04(-0.84%)
Jul 31, 2003
4.800
4.850
4.550
4.790
83,200
+0.21(+4.59%)
Jul 30, 2003
4.800
4.820
4.480
4.580
137,900
-0.30(-6.15%)
Jul 29, 2003
5.500
5.500
4.840
4.880
453,400
-0.48(-8.96%)
Jul 28, 2003
6.810
7.000
5.310
5.360
1,381,100
+0.45(+9.16%)
Jul 25, 2003
4.890
5.000
4.850
4.910
21,600
+0.09(+1.87%)
Jul 24, 2003
4.900
4.990
4.820
4.820
57,000
+0.01(+0.21%)
Jul 23, 2003
4.900
4.900
4.790
4.810
40,500
-0.09(-1.84%)
Jul 22, 2003
4.920
4.950
4.750
4.900
21,900
+0.10(+2.08%)
Jul 21, 2003
4.860
4.950
4.750
4.800
24,900
-0.06(-1.23%)
Jul 18, 2003
4.950
4.990
4.820
4.860
41,000
-0.05(-1.02%)
Jul 17, 2003
4.950
4.990
4.810
4.910
61,500
-0.04(-0.81%)
Jul 16, 2003
5.000
5.000
4.930
4.950
13,700
+0.00(+0.00%)
Jul 15, 2003
5.000
5.000
4.780
4.950
20,900
-0.05(-1.00%)
Jul 14, 2003
5.000
5.020
4.800
5.000
26,500
+0.00(+0.00%)
Jul 11, 2003
5.000
5.020
4.930
5.000
39,100
+0.04(+0.81%)
Jul 10, 2003
4.980
5.000
4.890
4.960
30,400
-0.02(-0.40%)
Jul 09, 2003
5.000
5.030
4.850
4.980
61,200
-0.01(-0.20%)
Jul 08, 2003
4.990
5.100
4.870
4.990
70,900
-0.08(-1.58%)
Jul 07, 2003
5.100
5.100
4.850
5.070
67,500
-0.01(-0.20%)
Jul 03, 2003
5.060
5.160
4.980
5.080
25,200
+0.02(+0.40%)
Jul 02, 2003
5.100
5.110
4.940
5.060
64,981
+0.00(+0.00%)
Jul 01, 2003
5.200
5.200
4.800
5.060
108,200
-0.01(-0.20%)
Jun 30, 2003
5.060
5.170
4.890
5.070
131,200
+0.08(+1.60%)
Jun 27, 2003
5.069
5.100
4.910
4.990
3,000
-0.08(-1.56%)
Jun 26, 2003
5.090
5.100
5.000
5.069
23,000
+0.01(+0.18%)
Jun 25, 2003
4.720
5.160
4.720
5.060
45,500
+0.15(+3.05%)
Jun 24, 2003
4.660
4.910
4.500
4.910
54,300
+0.25(+5.36%)
Jun 23, 2003
5.050
5.060
4.180
4.660
110,200
-0.44(-8.63%)
Jun 20, 2003
5.100
5.250
5.090
5.100
65,000
-0.08(-1.54%)
Jun 19, 2003
5.260
5.480
5.000
5.180
73,600
-0.12(-2.26%)
Jun 18, 2003
5.380
5.430
5.000
5.300
132,600
+0.10(+1.92%)
Jun 17, 2003
5.400
5.920
5.110
5.200
411,000
+0.20(+4.00%)
Jun 16, 2003
5.010
5.090
4.800
5.000
104,600
+0.10(+2.04%)
Jun 13, 2003
4.950
5.000
4.550
4.900
59,500
-0.05(-1.01%)
Jun 12, 2003
5.350
5.350
4.600
4.950
104,900
-0.05(-0.98%)
Jun 11, 2003
4.950
5.150
4.950
4.999
65,400
-0.16(-3.12%)
Jun 10, 2003
4.890
5.290
4.890
5.160
67,000
+0.20(+4.03%)
Jun 09, 2003
4.991
5.060
4.850
4.960
73,700
-0.03(-0.62%)
Jun 06, 2003
4.940
5.140
4.839
4.991
135,000
+0.16(+3.33%)
Jun 05, 2003
4.860
5.040
4.610
4.830
369,500
+0.11(+2.33%)
Jun 04, 2003
5.600
5.640
4.590
4.720
282,500
-0.84(-15.11%)
Jun 03, 2003
5.600
5.790
5.300
5.560
134,700
+0.11(+2.02%)
Jun 02, 2003
5.420
5.700
5.110
5.450
171,800
+0.32(+6.24%)
May 30, 2003
5.030
5.200
4.980
5.130
45,900
+0.23(+4.69%)
May 29, 2003
4.920
5.250
4.800
4.900
103,000
+0.03(+0.62%)
May 28, 2003
4.400
4.870
4.370
4.870
130,000
+0.47(+10.68%)
May 27, 2003
4.000
4.500
3.990
4.400
247,500
+0.41(+10.28%)
May 23, 2003
3.980
4.010
3.960
3.990
38,000
+0.00(+0.00%)
May 22, 2003
3.920
4.000
3.920
3.990
24,800
-0.01(-0.25%)
May 21, 2003
4.050
4.050
3.950
4.000
63,000
+0.00(+0.00%)
May 20, 2003
3.950
4.070
3.900
4.000
159,500
+0.10(+2.56%)
May 19, 2003
3.950
3.970
3.780
3.900
83,600
+0.15(+4.00%)
May 16, 2003
3.900
4.060
3.750
3.750
169,500
-0.10(-2.60%)
May 15, 2003
3.460
3.970
3.450
3.850
138,100
+0.35(+10.00%)
May 14, 2003
3.170
3.770
3.170
3.500
255,100
+0.30(+9.37%)
May 13, 2003
2.950
3.250
2.760
3.200
139,900
+0.33(+11.50%)
May 12, 2003
2.800
2.930
2.640
2.870
211,000
+0.08(+2.90%)
May 09, 2003
2.640
2.800
2.640
2.789
14,500
+0.11(+4.03%)
May 08, 2003
2.700
2.800
2.620
2.681
71,900
-0.02(-0.70%)
May 07, 2003
2.660
2.880
2.650
2.700
54,400
+0.03(+1.12%)
May 06, 2003
2.800
2.990
2.660
2.670
41,600
-0.08(-2.91%)
May 05, 2003
2.900
2.990
2.750
2.750
124,400
-0.13(-4.51%)
May 02, 2003
2.780
2.900
2.760
2.880
39,600
+0.23(+8.64%)
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.