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
Englobal Corp
(NQ:
ENG
)
1.730
+0.002 (+0.12%)
Streaming Delayed Price
Updated: 10:17 AM EDT, Apr 30, 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 31, 2005
2.400
2.500
2.310
2.500
142,700
+0.20(+8.70%)
Jan 28, 2005
2.290
2.300
2.250
2.300
27,200
+0.01(+0.44%)
Jan 27, 2005
2.250
2.300
2.220
2.290
35,900
+0.02(+0.88%)
Jan 26, 2005
2.160
2.380
2.150
2.270
20,900
+0.12(+5.58%)
Jan 25, 2005
2.110
2.250
2.110
2.150
57,800
+0.03(+1.42%)
Jan 24, 2005
2.310
2.310
2.100
2.120
169,000
-0.23(-9.79%)
Jan 21, 2005
2.400
2.400
2.310
2.350
23,200
+0.00(+0.00%)
Jan 20, 2005
2.360
2.400
2.310
2.350
27,600
-0.04(-1.67%)
Jan 19, 2005
2.400
2.530
2.360
2.390
97,000
-0.02(-0.83%)
Jan 18, 2005
2.570
2.580
2.390
2.410
97,500
-0.07(-2.82%)
Jan 14, 2005
2.500
2.500
2.310
2.480
106,600
+0.08(+3.33%)
Jan 13, 2005
2.530
2.530
2.350
2.400
122,500
-0.13(-5.14%)
Jan 12, 2005
2.460
2.750
2.440
2.530
128,100
+0.07(+2.85%)
Jan 11, 2005
2.450
2.540
2.430
2.460
139,400
+0.02(+0.82%)
Jan 10, 2005
2.360
2.550
2.300
2.440
270,300
+0.08(+3.39%)
Jan 07, 2005
2.300
2.450
2.300
2.360
114,600
-0.04(-1.67%)
Jan 06, 2005
2.490
2.490
2.250
2.400
187,600
+0.00(+0.00%)
Jan 05, 2005
2.410
2.570
2.400
2.400
179,800
-0.08(-3.23%)
Jan 04, 2005
2.770
2.810
2.360
2.480
365,200
-0.39(-13.59%)
Jan 03, 2005
3.250
3.300
2.700
2.870
392,700
-0.23(-7.42%)
Dec 31, 2004
3.050
3.100
3.000
3.100
159,900
+0.05(+1.64%)
Dec 30, 2004
3.290
3.300
2.970
3.050
350,300
-0.14(-4.39%)
Dec 29, 2004
3.000
3.390
2.920
3.190
672,900
+0.27(+9.25%)
Dec 28, 2004
2.690
2.920
2.680
2.920
388,600
+0.30(+11.45%)
Dec 27, 2004
2.390
2.780
2.372
2.620
406,200
+0.29(+12.45%)
Dec 23, 2004
2.190
2.400
2.190
2.330
244,400
+0.14(+6.39%)
Dec 22, 2004
1.950
2.400
1.950
2.190
248,800
+0.24(+12.31%)
Dec 21, 2004
1.920
1.950
1.850
1.950
71,600
+0.12(+6.56%)
Dec 20, 2004
1.930
1.930
1.770
1.830
41,000
-0.09(-4.69%)
Dec 17, 2004
1.930
1.940
1.860
1.920
21,100
+0.01(+0.52%)
Dec 16, 2004
1.890
1.940
1.880
1.910
68,300
+0.06(+3.24%)
Dec 15, 2004
1.770
1.930
1.770
1.850
109,000
+0.10(+5.71%)
Dec 14, 2004
1.690
1.750
1.690
1.750
33,900
+0.02(+1.16%)
Dec 13, 2004
1.750
1.750
1.680
1.730
38,000
-0.01(-0.57%)
Dec 10, 2004
1.700
1.760
1.680
1.740
22,300
-0.01(-0.57%)
Dec 09, 2004
1.630
1.750
1.620
1.750
69,000
+0.02(+1.16%)
Dec 08, 2004
1.640
1.740
1.610
1.730
65,100
+0.10(+6.13%)
Dec 07, 2004
1.640
1.650
1.610
1.630
20,900
+0.02(+1.15%)
Dec 06, 2004
1.610
1.650
1.590
1.611
11,300
+0.02(+1.35%)
Dec 03, 2004
1.630
1.650
1.590
1.590
19,300
-0.04(-2.45%)
Dec 02, 2004
1.600
1.650
1.580
1.630
50,700
+0.03(+1.87%)
Dec 01, 2004
1.450
1.630
1.450
1.600
85,700
+0.12(+8.11%)
Nov 30, 2004
1.540
1.550
1.450
1.480
37,500
-0.02(-1.33%)
Nov 29, 2004
1.550
1.560
1.500
1.500
34,200
-0.05(-3.23%)
Nov 26, 2004
1.630
1.630
1.430
1.550
28,500
-0.02(-1.27%)
Nov 24, 2004
1.550
1.620
1.500
1.570
9,800
-0.01(-0.63%)
Nov 23, 2004
1.500
1.610
1.500
1.580
30,400
+0.08(+5.33%)
Nov 22, 2004
1.550
1.550
1.460
1.500
34,600
+0.00(+0.00%)
Nov 19, 2004
1.520
1.550
1.410
1.500
26,600
-0.04(-2.60%)
Nov 18, 2004
1.500
1.580
1.450
1.540
44,600
-0.01(-0.65%)
Nov 17, 2004
1.630
1.650
1.530
1.550
19,800
-0.05(-3.13%)
Nov 16, 2004
1.640
1.660
1.560
1.600
14,900
+0.04(+2.56%)
Nov 15, 2004
1.700
1.750
1.560
1.560
40,700
-0.09(-5.45%)
Nov 12, 2004
1.590
1.730
1.550
1.650
44,000
+0.10(+6.45%)
Nov 11, 2004
1.570
1.600
1.500
1.550
34,400
-0.03(-1.90%)
Nov 10, 2004
1.520
1.600
1.520
1.580
106,000
+0.09(+6.04%)
Nov 09, 2004
1.540
1.600
1.390
1.490
115,200
+0.07(+4.93%)
Nov 08, 2004
1.350
1.450
1.350
1.420
36,600
+0.12(+9.23%)
Nov 05, 2004
1.300
1.330
1.290
1.300
9,800
-0.01(-0.76%)
Nov 04, 2004
1.290
1.340
1.250
1.310
15,000
-0.02(-1.50%)
Nov 03, 2004
1.320
1.330
1.280
1.330
20,900
+0.02(+1.53%)
Nov 02, 2004
1.300
1.320
1.270
1.310
65,700
-0.01(-0.76%)
Nov 01, 2004
1.310
1.320
1.250
1.320
15,000
+0.02(+1.54%)
Oct 29, 2004
1.260
1.300
1.230
1.300
26,900
+0.01(+0.78%)
Oct 28, 2004
1.290
1.300
1.250
1.290
9,200
+0.05(+4.03%)
Oct 27, 2004
1.210
1.300
1.210
1.240
8,000
-0.01(-0.80%)
Oct 26, 2004
1.250
1.300
1.180
1.250
68,200
+0.04(+3.31%)
Oct 25, 2004
1.260
1.300
1.210
1.210
16,600
-0.06(-4.72%)
Oct 22, 2004
1.300
1.300
1.250
1.270
36,800
-0.03(-2.31%)
Oct 21, 2004
1.400
1.440
1.150
1.300
198,200
-0.10(-7.14%)
Oct 20, 2004
1.500
1.520
1.250
1.400
27,800
-0.04(-2.78%)
Oct 19, 2004
1.420
1.450
1.420
1.440
21,300
-0.02(-1.37%)
Oct 18, 2004
1.550
1.560
1.420
1.460
15,800
-0.04(-2.67%)
Oct 15, 2004
1.570
1.600
1.450
1.500
19,600
-0.12(-7.41%)
Oct 14, 2004
1.320
1.650
1.300
1.620
90,100
+0.31(+23.66%)
Oct 13, 2004
1.220
1.310
1.220
1.310
21,400
+0.07(+5.65%)
Oct 12, 2004
1.200
1.240
1.200
1.240
800
+0.02(+1.64%)
Oct 11, 2004
1.280
1.280
1.220
1.220
15,200
+0.00(+0.00%)
Oct 08, 2004
1.250
1.270
1.200
1.220
21,900
-0.03(-2.40%)
Oct 07, 2004
1.270
1.270
1.230
1.250
10,300
-0.02(-1.57%)
Oct 06, 2004
1.280
1.280
1.220
1.270
19,800
+0.02(+1.60%)
Oct 05, 2004
1.290
1.290
1.250
1.250
14,700
-0.02(-1.57%)
Oct 04, 2004
1.250
1.290
1.230
1.270
41,100
+0.00(+0.00%)
Oct 01, 2004
1.240
1.280
1.240
1.270
5,100
+0.03(+2.42%)
Sep 30, 2004
1.230
1.250
1.230
1.240
17,400
+0.01(+0.81%)
Sep 29, 2004
1.230
1.250
1.200
1.230
14,500
-0.01(-0.81%)
Sep 28, 2004
1.250
1.250
1.200
1.240
4,900
+0.00(+0.00%)
Sep 27, 2004
1.240
1.250
1.200
1.240
6,800
+0.03(+2.48%)
Sep 24, 2004
1.200
1.260
1.180
1.210
17,800
+0.01(+0.83%)
Sep 23, 2004
1.230
1.280
1.170
1.200
42,600
-0.07(-5.51%)
Sep 22, 2004
1.270
1.270
1.250
1.270
14,200
+0.00(+0.00%)
Sep 21, 2004
1.230
1.270
1.170
1.270
13,300
+0.02(+1.60%)
Sep 20, 2004
1.160
1.270
1.160
1.250
35,100
-0.03(-2.34%)
Sep 17, 2004
1.280
1.310
1.230
1.280
60,700
-0.03(-2.29%)
Sep 16, 2004
1.300
1.350
1.290
1.310
16,200
+0.04(+3.15%)
Sep 15, 2004
1.280
1.360
1.270
1.270
47,600
+0.00(+0.00%)
Sep 14, 2004
1.292
1.292
1.270
1.270
18,700
-0.04(-3.05%)
Sep 13, 2004
1.290
1.310
1.270
1.310
11,000
+0.01(+0.77%)
Sep 10, 2004
1.270
1.300
1.270
1.300
6,700
+0.01(+0.78%)
Sep 09, 2004
1.340
1.360
1.270
1.290
27,700
-0.02(-1.53%)
Sep 08, 2004
1.280
1.310
1.270
1.310
11,300
+0.01(+0.77%)
Sep 07, 2004
1.320
1.350
1.270
1.300
33,900
+0.01(+0.78%)
Sep 03, 2004
1.290
1.300
1.280
1.290
3,500
+0.00(+0.00%)
Sep 02, 2004
1.320
1.350
1.290
1.290
17,200
-0.01(-0.77%)
Sep 01, 2004
1.280
1.300
1.280
1.300
14,800
+0.00(+0.00%)
Aug 31, 2004
1.300
1.330
1.282
1.300
9,900
+0.01(+0.78%)
Aug 30, 2004
1.270
1.290
1.260
1.290
18,000
+0.00(+0.00%)
Aug 27, 2004
1.290
1.290
1.280
1.290
2,700
-0.01(-0.77%)
Aug 26, 2004
1.300
1.300
1.290
1.300
6,200
-0.01(-0.76%)
Aug 25, 2004
1.300
1.360
1.296
1.310
9,000
+0.01(+0.77%)
Aug 24, 2004
1.320
1.330
1.280
1.300
10,900
+0.00(+0.00%)
Aug 23, 2004
1.350
1.350
1.300
1.300
12,100
-0.05(-3.70%)
Aug 20, 2004
1.340
1.360
1.320
1.350
4,300
+0.05(+3.85%)
Aug 19, 2004
1.340
1.360
1.280
1.300
29,700
-0.04(-2.99%)
Aug 18, 2004
1.290
1.350
1.290
1.340
37,800
-0.02(-1.47%)
Aug 17, 2004
1.321
1.370
1.270
1.360
24,600
+0.01(+0.74%)
Aug 16, 2004
1.430
1.430
1.340
1.350
11,900
-0.05(-3.57%)
Aug 13, 2004
1.300
1.410
1.300
1.400
11,300
+0.08(+6.06%)
Aug 12, 2004
1.290
1.320
1.290
1.320
15,300
+0.00(+0.00%)
Aug 11, 2004
1.350
1.360
1.280
1.320
26,200
-0.08(-5.71%)
Aug 10, 2004
1.380
1.400
1.320
1.400
67,300
-0.01(-0.71%)
Aug 09, 2004
1.650
1.650
1.400
1.410
119,200
-0.27(-16.07%)
Aug 06, 2004
1.620
1.680
1.550
1.680
10,700
+0.13(+8.39%)
Aug 05, 2004
1.620
1.620
1.550
1.550
1,600
-0.05(-3.13%)
Aug 04, 2004
1.600
1.619
1.550
1.600
20,800
+0.01(+0.63%)
Aug 03, 2004
1.580
1.590
1.560
1.590
11,400
-0.01(-0.63%)
Aug 02, 2004
1.650
1.650
1.550
1.600
19,100
-0.02(-1.23%)
Jul 30, 2004
1.540
1.620
1.540
1.620
20,500
+0.04(+2.53%)
Jul 29, 2004
1.600
1.600
1.550
1.580
4,100
+0.00(+0.00%)
Jul 28, 2004
1.600
1.610
1.550
1.580
13,800
-0.05(-3.07%)
Jul 27, 2004
1.650
1.650
1.580
1.630
41,300
-0.02(-1.21%)
Jul 26, 2004
1.600
1.650
1.580
1.650
7,200
+0.04(+2.48%)
Jul 23, 2004
1.670
1.680
1.600
1.610
21,700
-0.01(-0.62%)
Jul 22, 2004
1.660
1.660
1.600
1.620
11,700
-0.04(-2.41%)
Jul 21, 2004
1.680
1.690
1.660
1.660
9,400
+0.01(+0.61%)
Jul 20, 2004
1.650
1.680
1.630
1.650
28,200
+0.00(+0.00%)
Jul 19, 2004
1.530
1.650
1.520
1.650
64,400
+0.13(+8.55%)
Jul 16, 2004
1.530
1.540
1.520
1.520
17,500
-0.01(-0.65%)
Jul 15, 2004
1.520
1.550
1.500
1.530
13,400
+0.01(+0.66%)
Jul 14, 2004
1.540
1.550
1.500
1.520
15,300
+0.00(+0.00%)
Jul 13, 2004
1.530
1.550
1.520
1.520
17,400
-0.01(-0.65%)
Jul 12, 2004
1.550
1.560
1.510
1.530
17,900
-0.01(-0.65%)
Jul 09, 2004
1.500
1.590
1.500
1.540
51,700
-0.06(-3.75%)
Jul 08, 2004
1.640
1.700
1.600
1.600
17,500
-0.06(-3.61%)
Jul 07, 2004
1.670
1.700
1.650
1.660
7,200
-0.03(-1.78%)
Jul 06, 2004
1.730
1.750
1.670
1.690
15,300
-0.03(-1.74%)
Jul 02, 2004
1.750
1.750
1.680
1.720
10,900
-0.03(-1.71%)
Jul 01, 2004
1.710
1.750
1.700
1.750
24,500
+0.04(+2.34%)
Jun 30, 2004
1.740
1.740
1.690
1.710
6,000
-0.02(-1.16%)
Jun 29, 2004
1.730
1.740
1.700
1.730
9,600
+0.00(+0.00%)
Jun 28, 2004
1.700
1.800
1.700
1.730
32,500
+0.08(+4.85%)
Jun 25, 2004
1.780
1.780
1.630
1.650
39,400
-0.10(-5.71%)
Jun 24, 2004
1.750
1.780
1.710
1.750
14,800
+0.01(+0.57%)
Jun 23, 2004
1.700
1.740
1.670
1.740
16,500
+0.08(+4.82%)
Jun 22, 2004
1.720
1.740
1.650
1.660
9,500
-0.05(-2.92%)
Jun 21, 2004
1.720
1.750
1.650
1.710
15,600
+0.03(+1.79%)
Jun 18, 2004
1.770
1.840
1.680
1.680
34,600
-0.13(-7.18%)
Jun 17, 2004
1.970
1.980
1.750
1.810
38,700
-0.16(-8.12%)
Jun 16, 2004
1.910
1.980
1.880
1.970
40,500
+0.06(+3.14%)
Jun 15, 2004
1.860
1.940
1.820
1.910
18,000
+0.06(+3.24%)
Jun 14, 2004
1.800
1.860
1.800
1.850
21,900
+0.05(+2.78%)
Jun 10, 2004
1.780
1.800
1.750
1.800
16,000
+0.02(+1.12%)
Jun 09, 2004
1.830
1.830
1.700
1.780
51,400
-0.01(-0.56%)
Jun 08, 2004
1.730
1.950
1.720
1.790
152,500
+0.16(+9.82%)
Jun 07, 2004
1.650
1.650
1.620
1.630
10,500
-0.02(-1.21%)
Jun 04, 2004
1.600
1.650
1.600
1.650
8,800
+0.02(+1.23%)
Jun 03, 2004
1.560
1.650
1.520
1.630
28,000
+0.12(+7.95%)
Jun 02, 2004
1.640
1.660
1.510
1.510
27,400
-0.09(-5.63%)
Jun 01, 2004
1.680
1.680
1.590
1.600
26,200
-0.07(-4.19%)
May 28, 2004
1.600
1.670
1.600
1.670
2,800
+0.07(+4.37%)
May 27, 2004
1.650
1.650
1.600
1.600
7,500
+0.02(+1.27%)
May 26, 2004
1.460
1.580
1.440
1.580
46,900
+0.14(+9.72%)
May 25, 2004
1.420
1.500
1.410
1.440
36,900
-0.04(-2.70%)
May 24, 2004
1.600
1.620
1.410
1.480
26,400
-0.12(-7.50%)
May 21, 2004
1.620
1.670
1.500
1.600
53,400
-0.02(-1.23%)
May 20, 2004
1.720
1.730
1.620
1.620
13,100
-0.10(-5.81%)
May 19, 2004
1.740
1.750
1.680
1.720
14,500
-0.03(-1.71%)
May 18, 2004
1.730
1.750
1.700
1.750
8,000
+0.05(+2.94%)
May 17, 2004
1.700
1.740
1.700
1.700
15,700
+0.00(+0.00%)
May 14, 2004
1.770
1.770
1.700
1.700
11,900
-0.05(-2.86%)
May 13, 2004
1.750
1.780
1.720
1.750
7,600
+0.02(+1.16%)
May 12, 2004
1.770
1.770
1.700
1.730
11,900
-0.04(-2.26%)
May 11, 2004
1.720
1.770
1.720
1.770
10,400
+0.05(+2.91%)
May 10, 2004
1.720
1.760
1.710
1.720
21,100
+0.00(+0.00%)
May 07, 2004
1.710
1.770
1.710
1.720
32,100
+0.01(+0.58%)
May 06, 2004
1.840
1.850
1.710
1.710
56,200
-0.06(-3.39%)
May 05, 2004
1.800
1.850
1.770
1.770
46,100
+0.01(+0.57%)
May 04, 2004
1.850
1.950
1.670
1.760
81,100
-0.16(-8.33%)
May 03, 2004
2.000
2.000
1.900
1.920
47,500
-0.08(-4.00%)
Apr 30, 2004
2.030
2.090
1.970
2.000
33,800
-0.06(-2.91%)
Apr 29, 2004
2.120
2.120
2.000
2.060
31,400
-0.06(-2.83%)
Apr 28, 2004
2.160
2.160
2.070
2.120
16,200
-0.04(-1.85%)
Apr 27, 2004
2.210
2.240
2.030
2.160
49,100
-0.05(-2.26%)
Apr 26, 2004
2.250
2.260
2.200
2.210
16,200
+0.01(+0.45%)
Apr 23, 2004
2.200
2.200
2.150
2.200
13,300
-0.05(-2.22%)
Apr 22, 2004
2.240
2.250
2.200
2.250
16,500
+0.04(+1.81%)
Apr 21, 2004
2.210
2.250
2.210
2.210
16,000
-0.03(-1.34%)
Apr 20, 2004
2.280
2.280
2.200
2.240
17,400
-0.04(-1.75%)
Apr 19, 2004
2.220
2.290
2.200
2.280
48,200
+0.02(+0.88%)
Apr 16, 2004
2.290
2.290
2.210
2.260
10,500
-0.03(-1.31%)
Apr 15, 2004
2.300
2.300
2.270
2.290
14,700
+0.04(+1.78%)
Apr 14, 2004
2.380
2.380
2.250
2.250
143,600
-0.14(-5.86%)
Apr 13, 2004
2.400
2.400
2.350
2.390
31,900
-0.01(-0.42%)
Apr 12, 2004
2.400
2.450
2.360
2.400
88,600
+0.02(+0.84%)
Apr 08, 2004
2.380
2.400
2.350
2.380
43,900
+0.03(+1.28%)
Apr 07, 2004
2.420
2.420
2.300
2.350
281,400
-0.07(-2.89%)
Apr 06, 2004
2.440
2.440
2.350
2.420
131,900
-0.01(-0.41%)
Apr 05, 2004
2.150
2.450
2.140
2.430
815,400
+0.33(+15.71%)
Apr 02, 2004
2.110
2.120
2.070
2.100
16,200
+0.05(+2.44%)
Apr 01, 2004
2.180
2.190
2.000
2.050
115,200
-0.11(-5.09%)
Mar 31, 2004
2.140
2.230
2.130
2.160
199,000
+0.05(+2.37%)
Mar 30, 2004
1.970
2.180
1.960
2.110
126,100
+0.11(+5.50%)
Mar 29, 2004
1.980
2.030
1.980
2.000
10,300
-0.02(-0.99%)
Mar 26, 2004
2.050
2.050
1.960
2.020
30,400
-0.03(-1.46%)
Mar 25, 2004
2.060
2.070
2.040
2.050
15,200
+0.00(+0.00%)
Mar 24, 2004
2.090
2.100
2.040
2.050
17,800
-0.04(-1.91%)
Mar 23, 2004
2.150
2.150
2.080
2.090
26,700
+0.04(+1.95%)
Mar 22, 2004
2.060
2.080
2.050
2.050
16,000
-0.04(-1.91%)
Mar 19, 2004
2.040
2.090
2.030
2.090
26,600
+0.06(+2.96%)
Mar 18, 2004
2.020
2.040
2.000
2.030
13,600
+0.01(+0.50%)
Mar 17, 2004
2.040
2.040
2.000
2.020
15,300
-0.02(-0.98%)
Mar 16, 2004
2.050
2.050
2.000
2.040
12,800
+0.02(+0.99%)
Mar 15, 2004
2.040
2.040
2.020
2.020
4,400
-0.02(-0.98%)
Mar 12, 2004
2.020
2.050
2.010
2.040
9,800
+0.04(+2.00%)
Mar 11, 2004
2.000
2.010
1.970
2.000
9,600
-0.01(-0.50%)
Mar 10, 2004
2.000
2.020
1.990
2.010
15,200
+0.00(+0.00%)
Mar 09, 2004
2.050
2.050
2.000
2.010
13,900
-0.01(-0.50%)
Mar 08, 2004
2.000
2.050
1.990
2.020
31,300
+0.02(+1.00%)
Mar 05, 2004
2.000
2.030
2.000
2.000
23,200
-0.01(-0.50%)
Mar 04, 2004
2.010
2.040
2.010
2.010
32,200
+0.00(+0.00%)
Mar 03, 2004
2.020
2.040
1.990
2.010
16,500
+0.01(+0.50%)
Mar 02, 2004
2.030
2.030
1.970
2.000
30,000
+0.02(+1.01%)
Mar 01, 2004
2.050
2.050
1.980
1.980
21,800
-0.07(-3.41%)
Feb 27, 2004
1.990
2.050
1.990
2.050
35,900
+0.05(+2.50%)
Feb 26, 2004
2.020
2.050
1.990
2.000
60,600
-0.04(-1.96%)
Feb 25, 2004
2.050
2.100
2.010
2.040
18,000
-0.01(-0.49%)
Feb 24, 2004
2.130
2.130
2.030
2.050
26,400
-0.05(-2.38%)
Feb 23, 2004
2.100
2.140
2.100
2.100
8,600
-0.03(-1.41%)
Feb 20, 2004
2.120
2.130
2.100
2.130
5,800
+0.03(+1.43%)
Feb 19, 2004
2.150
2.150
2.100
2.100
18,700
-0.05(-2.33%)
Feb 18, 2004
2.130
2.200
2.100
2.150
48,700
+0.04(+1.90%)
Feb 17, 2004
2.100
2.180
2.100
2.110
12,200
-0.01(-0.47%)
Feb 13, 2004
2.100
2.150
2.070
2.120
25,100
+0.00(+0.00%)
Feb 12, 2004
2.150
2.190
2.120
2.120
14,700
-0.01(-0.47%)
Feb 11, 2004
2.130
2.130
2.110
2.130
16,500
+0.01(+0.47%)
Feb 10, 2004
2.090
2.200
2.090
2.120
79,800
+0.01(+0.47%)
Feb 09, 2004
2.150
2.180
2.100
2.110
9,900
-0.04(-1.86%)
Feb 06, 2004
2.100
2.170
2.100
2.150
17,900
+0.03(+1.42%)
Feb 05, 2004
2.110
2.160
2.100
2.120
19,800
-0.04(-1.85%)
Feb 04, 2004
2.250
2.250
2.150
2.160
22,600
-0.08(-3.57%)
Feb 03, 2004
2.160
2.250
2.160
2.240
9,300
+0.02(+0.90%)
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.