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
Forward Inds Inc
(NQ:
FORD
)
0.5010
-0.0390 (-7.22%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 19, 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, 2005
13.18
13.48
12.50
12.99
1,044,697
-0.06(-0.46%)
Mar 30, 2005
12.56
13.16
12.15
13.05
980,113
+0.91(+7.50%)
Mar 29, 2005
12.01
12.71
11.65
12.14
969,893
+0.38(+3.23%)
Mar 28, 2005
11.86
12.54
11.44
11.76
1,004,630
+0.20(+1.73%)
Mar 24, 2005
11.45
11.75
11.12
11.56
636,120
+0.06(+0.52%)
Mar 23, 2005
11.35
12.35
10.75
11.50
1,748,699
+0.09(+0.79%)
Mar 22, 2005
10.65
11.90
10.26
11.41
2,132,849
+1.78(+18.48%)
Mar 21, 2005
10.00
10.00
9.200
9.630
235,694
-0.16(-1.63%)
Mar 18, 2005
10.00
10.10
9.020
9.790
542,880
-0.13(-1.31%)
Mar 17, 2005
10.03
10.08
9.680
9.920
360,587
-0.08(-0.80%)
Mar 16, 2005
10.06
10.58
9.550
10.00
1,181,226
-0.21(-2.06%)
Mar 15, 2005
9.000
10.30
8.800
10.21
2,162,550
+1.59(+18.45%)
Mar 14, 2005
8.450
8.990
8.450
8.620
339,291
+0.14(+1.65%)
Mar 11, 2005
9.190
9.430
8.411
8.480
801,335
-0.44(-4.93%)
Mar 10, 2005
7.550
8.970
7.550
8.920
1,298,705
+1.25(+16.30%)
Mar 09, 2005
8.090
8.330
7.510
7.670
708,800
-0.58(-7.03%)
Mar 08, 2005
9.450
9.450
7.930
8.250
742,398
-0.85(-9.34%)
Mar 07, 2005
8.790
9.570
8.650
9.100
754,404
+0.47(+5.45%)
Mar 04, 2005
8.910
8.910
8.461
8.630
204,487
-0.17(-1.93%)
Mar 03, 2005
9.360
9.360
8.370
8.800
730,295
-0.30(-3.30%)
Mar 02, 2005
8.550
9.480
8.330
9.100
1,886,006
+0.77(+9.24%)
Mar 01, 2005
8.160
8.740
7.900
8.330
1,163,155
+0.45(+5.71%)
Feb 28, 2005
7.430
8.170
7.300
7.880
758,467
+0.58(+7.95%)
Feb 25, 2005
6.950
7.350
6.820
7.300
253,451
+0.32(+4.58%)
Feb 24, 2005
6.810
6.990
6.620
6.980
273,917
+0.11(+1.60%)
Feb 23, 2005
7.280
7.390
6.800
6.870
325,824
-0.44(-6.01%)
Feb 22, 2005
7.300
7.420
7.150
7.309
257,145
+0.11(+1.51%)
Feb 18, 2005
7.110
7.630
6.800
7.200
785,696
+0.21(+3.00%)
Feb 17, 2005
6.750
7.150
6.750
6.990
267,768
+0.17(+2.49%)
Feb 16, 2005
6.950
6.950
6.530
6.820
348,502
+0.11(+1.64%)
Feb 15, 2005
7.010
7.180
6.560
6.710
724,973
-0.36(-5.09%)
Feb 14, 2005
7.100
7.550
7.010
7.070
530,834
-0.28(-3.81%)
Feb 11, 2005
7.750
7.970
6.860
7.350
682,558
-0.39(-5.04%)
Feb 10, 2005
8.050
8.150
7.740
7.740
261,691
-0.20(-2.52%)
Feb 09, 2005
7.850
8.230
7.680
7.940
456,636
-0.05(-0.63%)
Feb 08, 2005
8.270
8.400
7.800
7.990
680,938
-0.09(-1.13%)
Feb 07, 2005
8.550
8.550
8.000
8.081
1,098,197
+0.33(+4.27%)
Feb 04, 2005
8.140
8.640
7.600
7.750
1,495,426
-0.45(-5.49%)
Feb 03, 2005
7.390
8.470
7.250
8.200
3,784,601
+1.00(+13.89%)
Feb 02, 2005
7.150
7.400
6.850
7.200
712,815
+0.03(+0.42%)
Feb 01, 2005
7.600
7.849
7.050
7.170
1,205,807
-0.33(-4.40%)
Jan 31, 2005
7.090
7.740
6.800
7.500
1,569,456
+0.53(+7.60%)
Jan 28, 2005
6.920
7.340
6.720
6.970
751,671
-0.09(-1.27%)
Jan 27, 2005
6.600
7.690
6.530
7.060
1,635,458
+0.49(+7.46%)
Jan 26, 2005
7.020
7.240
6.500
6.570
1,145,527
-0.49(-6.94%)
Jan 25, 2005
7.860
8.120
6.850
7.060
2,814,358
-0.93(-11.64%)
Jan 24, 2005
6.410
8.050
6.200
7.990
3,473,590
+1.61(+25.24%)
Jan 21, 2005
7.050
7.530
6.050
6.380
3,468,031
-0.44(-6.45%)
Jan 20, 2005
4.490
7.170
4.360
6.820
4,899,013
+2.42(+55.00%)
Jan 19, 2005
4.450
4.500
4.350
4.400
186,800
+0.03(+0.69%)
Jan 18, 2005
4.180
4.450
4.130
4.370
207,820
+0.26(+6.33%)
Jan 14, 2005
3.790
4.110
3.751
4.110
100,311
+0.34(+9.02%)
Jan 13, 2005
3.730
3.800
3.650
3.770
15,492
+0.02(+0.53%)
Jan 12, 2005
3.800
3.800
3.600
3.750
47,650
+0.04(+1.08%)
Jan 11, 2005
3.700
3.750
3.600
3.710
27,891
+0.00(+0.00%)
Jan 10, 2005
3.650
3.850
3.600
3.710
61,995
-0.01(-0.27%)
Jan 07, 2005
3.800
3.940
3.660
3.720
42,305
-0.13(-3.38%)
Jan 06, 2005
3.570
4.000
3.570
3.850
46,167
-0.04(-1.03%)
Jan 05, 2005
3.900
4.150
3.800
3.890
78,869
-0.15(-3.69%)
Jan 04, 2005
4.190
4.190
3.420
4.039
238,614
-0.11(-2.67%)
Jan 03, 2005
4.280
4.280
4.010
4.150
65,320
-0.03(-0.72%)
Dec 31, 2004
4.140
4.180
4.010
4.180
80,200
+0.04(+0.97%)
Dec 30, 2004
4.200
4.390
4.000
4.140
115,500
-0.25(-5.69%)
Dec 29, 2004
4.550
4.586
4.070
4.390
170,100
-0.12(-2.66%)
Dec 28, 2004
4.350
4.520
4.350
4.510
219,300
+0.16(+3.68%)
Dec 27, 2004
4.300
4.470
4.250
4.350
254,500
+0.10(+2.35%)
Dec 23, 2004
4.110
4.250
3.770
4.250
323,200
+0.14(+3.41%)
Dec 22, 2004
3.870
4.240
3.800
4.110
339,100
+0.22(+5.66%)
Dec 21, 2004
3.640
4.080
3.500
3.890
334,300
+0.20(+5.42%)
Dec 20, 2004
3.480
3.690
3.480
3.690
53,900
+0.07(+1.93%)
Dec 17, 2004
3.600
3.690
3.500
3.620
76,300
-0.09(-2.43%)
Dec 16, 2004
3.690
3.780
3.530
3.710
67,000
+0.00(+0.00%)
Dec 15, 2004
3.500
3.790
3.370
3.710
132,000
+0.06(+1.64%)
Dec 14, 2004
3.520
3.650
3.500
3.650
72,500
+0.05(+1.36%)
Dec 13, 2004
3.700
3.700
3.360
3.601
87,300
+0.05(+1.44%)
Dec 10, 2004
3.510
3.720
3.500
3.550
110,800
-0.07(-1.93%)
Dec 09, 2004
3.460
3.850
3.210
3.620
420,700
+0.13(+3.72%)
Dec 08, 2004
4.100
4.320
3.490
3.490
1,263,900
+0.17(+5.12%)
Dec 07, 2004
2.740
3.700
2.623
3.320
1,079,100
+0.58(+21.17%)
Dec 06, 2004
2.690
2.769
2.690
2.740
2,500
+0.00(+0.00%)
Dec 03, 2004
2.740
2.740
2.730
2.740
14,400
-0.06(-2.14%)
Dec 02, 2004
2.740
2.900
2.740
2.800
21,300
+0.07(+2.56%)
Dec 01, 2004
2.790
2.870
2.730
2.730
16,000
-0.10(-3.53%)
Nov 30, 2004
2.660
2.900
2.660
2.830
30,500
+0.09(+3.28%)
Nov 29, 2004
2.711
2.740
2.670
2.740
15,500
+0.03(+1.11%)
Nov 26, 2004
2.740
2.740
2.710
2.710
3,800
+0.00(+0.00%)
Nov 24, 2004
2.710
2.770
2.710
2.710
6,700
+0.02(+0.74%)
Nov 23, 2004
2.610
2.770
2.610
2.690
24,400
+0.07(+2.67%)
Nov 22, 2004
2.550
2.660
2.550
2.620
16,900
-0.01(-0.38%)
Nov 19, 2004
2.430
2.630
2.430
2.630
18,400
+0.10(+3.95%)
Nov 18, 2004
2.470
2.560
2.460
2.530
9,300
-0.02(-0.75%)
Nov 17, 2004
2.600
2.600
2.480
2.549
6,800
-0.03(-1.20%)
Nov 16, 2004
2.600
2.600
2.500
2.580
10,800
+0.00(+0.00%)
Nov 15, 2004
2.600
2.610
2.530
2.580
6,400
-0.02(-0.77%)
Nov 12, 2004
2.520
2.610
2.520
2.600
8,900
+0.03(+1.17%)
Nov 11, 2004
2.540
2.570
2.480
2.570
27,900
+0.05(+1.98%)
Nov 10, 2004
2.540
2.550
2.400
2.520
12,400
+0.10(+4.13%)
Nov 09, 2004
2.461
2.600
2.360
2.420
26,300
-0.04(-1.67%)
Nov 08, 2004
2.590
2.590
2.399
2.461
12,100
-0.10(-3.87%)
Nov 05, 2004
2.340
2.610
2.340
2.560
8,900
+0.21(+8.94%)
Nov 04, 2004
2.350
2.350
2.350
2.350
200
+0.00(+0.00%)
Nov 03, 2004
2.300
2.361
2.300
2.350
10,600
+0.01(+0.38%)
Nov 02, 2004
2.380
2.380
2.330
2.341
1,700
+0.01(+0.47%)
Nov 01, 2004
2.070
2.390
2.070
2.330
12,000
-0.05(-2.10%)
Oct 29, 2004
2.400
2.400
2.310
2.380
11,100
-0.02(-0.83%)
Oct 28, 2004
2.311
2.410
2.020
2.400
30,300
+0.00(+0.00%)
Oct 27, 2004
2.440
2.440
2.300
2.400
3,400
+0.09(+3.85%)
Oct 26, 2004
2.311
2.311
2.311
2.311
100
-0.03(-1.24%)
Oct 25, 2004
2.510
2.510
2.250
2.340
10,600
-0.01(-0.43%)
Oct 22, 2004
2.430
2.430
2.300
2.350
2,200
-0.21(-8.20%)
Oct 21, 2004
2.400
2.600
2.400
2.560
13,500
+0.15(+6.18%)
Oct 20, 2004
2.450
2.451
2.410
2.411
7,300
-0.04(-1.59%)
Oct 19, 2004
2.510
2.510
2.400
2.450
9,600
-0.05(-2.00%)
Oct 18, 2004
2.350
2.640
2.350
2.500
58,400
+0.16(+6.84%)
Oct 15, 2004
2.350
2.350
2.300
2.340
5,700
+0.04(+1.69%)
Oct 14, 2004
2.260
2.301
2.260
2.301
4,400
+0.00(+0.04%)
Oct 13, 2004
2.250
2.340
2.250
2.300
5,000
+0.00(+0.00%)
Oct 12, 2004
2.301
2.301
2.290
2.300
12,700
+0.05(+2.22%)
Oct 11, 2004
2.320
2.321
2.250
2.250
4,800
-0.10(-4.26%)
Oct 08, 2004
2.360
2.360
2.350
2.350
1,000
-0.01(-0.42%)
Oct 07, 2004
2.310
2.380
2.300
2.360
4,800
+0.07(+3.06%)
Oct 06, 2004
2.280
2.350
2.230
2.290
29,300
+0.03(+1.33%)
Oct 05, 2004
2.250
2.280
2.250
2.260
11,200
+0.04(+1.80%)
Oct 04, 2004
2.290
2.300
2.220
2.220
7,900
-0.11(-4.72%)
Oct 01, 2004
2.350
2.370
2.280
2.330
6,500
+0.05(+2.19%)
Sep 30, 2004
2.280
2.319
2.280
2.280
1,600
+0.02(+0.88%)
Sep 29, 2004
2.300
2.300
2.260
2.260
3,100
+0.01(+0.44%)
Sep 28, 2004
2.251
2.350
2.250
2.250
10,500
+0.04(+1.81%)
Sep 27, 2004
2.140
2.380
2.140
2.210
10,500
+0.02(+0.91%)
Sep 24, 2004
2.170
2.320
2.160
2.190
10,400
+0.02(+0.88%)
Sep 23, 2004
2.140
2.200
2.140
2.171
3,500
-0.01(-0.41%)
Sep 22, 2004
2.140
2.190
2.140
2.180
800
+0.00(+0.00%)
Sep 21, 2004
2.161
2.200
2.150
2.180
10,000
-0.02(-0.91%)
Sep 20, 2004
2.200
2.200
2.160
2.200
11,400
+0.05(+2.33%)
Sep 17, 2004
2.220
2.250
2.150
2.150
7,700
-0.05(-2.27%)
Sep 16, 2004
2.250
2.250
2.180
2.200
2,800
+0.02(+0.92%)
Sep 15, 2004
2.180
2.180
2.180
2.180
1,400
-0.02(-0.91%)
Sep 14, 2004
2.200
2.231
2.170
2.200
25,300
-0.02(-0.86%)
Sep 13, 2004
2.300
2.380
2.110
2.219
12,600
-0.08(-3.52%)
Sep 10, 2004
2.250
2.350
2.250
2.300
16,500
+0.07(+3.14%)
Sep 09, 2004
2.150
2.250
2.130
2.230
16,300
-0.02(-0.89%)
Sep 08, 2004
2.250
2.250
2.240
2.250
4,800
+0.03(+1.35%)
Sep 07, 2004
2.300
2.300
2.160
2.220
21,400
-0.01(-0.45%)
Sep 03, 2004
2.180
2.240
2.170
2.230
23,200
+0.07(+3.24%)
Sep 02, 2004
2.160
2.160
2.160
2.160
7,200
+0.01(+0.47%)
Sep 01, 2004
2.130
2.160
2.060
2.150
4,000
-0.01(-0.46%)
Aug 31, 2004
2.130
2.160
2.091
2.160
17,300
+0.08(+3.85%)
Aug 30, 2004
2.092
2.130
2.080
2.080
14,800
-0.01(-0.48%)
Aug 27, 2004
2.090
2.090
2.070
2.090
5,300
+0.01(+0.48%)
Aug 26, 2004
2.190
2.190
2.080
2.080
18,200
-0.05(-2.35%)
Aug 25, 2004
2.230
2.230
2.080
2.130
40,100
+0.03(+1.43%)
Aug 24, 2004
2.100
2.100
2.100
2.100
2,500
+0.00(+0.00%)
Aug 23, 2004
2.160
2.160
2.030
2.100
13,000
+0.04(+1.94%)
Aug 20, 2004
2.000
2.080
2.000
2.060
7,100
+0.05(+2.49%)
Aug 19, 2004
1.910
2.090
1.900
2.010
35,100
-0.07(-3.37%)
Aug 18, 2004
2.160
2.160
2.010
2.080
12,095
+0.08(+4.00%)
Aug 17, 2004
2.160
2.160
2.000
2.000
13,900
-0.05(-2.44%)
Aug 16, 2004
2.040
2.140
2.040
2.050
24,800
+0.03(+1.49%)
Aug 13, 2004
2.010
2.027
1.990
2.020
29,000
+0.00(+0.25%)
Aug 12, 2004
2.010
2.050
2.000
2.015
10,300
-0.02(-1.23%)
Aug 11, 2004
2.120
2.130
1.950
2.040
26,200
-0.13(-5.99%)
Aug 10, 2004
2.130
2.200
2.110
2.170
13,800
+0.04(+1.88%)
Aug 09, 2004
2.160
2.160
2.130
2.130
19,400
-0.03(-1.39%)
Aug 06, 2004
2.200
2.210
2.160
2.160
16,600
-0.06(-2.70%)
Aug 05, 2004
2.289
2.289
2.210
2.220
6,800
-0.03(-1.33%)
Aug 04, 2004
2.230
2.260
2.220
2.250
8,500
-0.01(-0.44%)
Aug 03, 2004
2.190
2.300
2.190
2.260
13,600
-0.03(-1.31%)
Aug 02, 2004
2.260
2.340
2.250
2.290
5,900
+0.00(+0.04%)
Jul 30, 2004
2.290
2.330
2.250
2.289
9,400
+0.03(+1.28%)
Jul 29, 2004
2.280
2.290
2.240
2.260
5,700
+0.00(+0.00%)
Jul 28, 2004
2.250
2.260
2.211
2.260
7,000
+0.03(+1.35%)
Jul 27, 2004
2.210
2.230
2.200
2.230
31,800
-0.01(-0.45%)
Jul 26, 2004
2.150
2.440
2.150
2.240
25,000
+0.03(+1.36%)
Jul 23, 2004
2.290
2.320
2.170
2.210
24,200
-0.04(-1.78%)
Jul 22, 2004
2.400
2.600
2.160
2.250
87,400
+0.00(+0.00%)
Jul 21, 2004
2.610
2.880
2.250
2.250
158,400
-0.46(-16.97%)
Jul 20, 2004
2.680
2.840
2.660
2.710
22,400
+0.03(+1.12%)
Jul 19, 2004
2.650
2.810
2.640
2.680
30,800
+0.01(+0.37%)
Jul 16, 2004
2.600
2.820
2.600
2.670
6,500
-0.10(-3.61%)
Jul 15, 2004
2.590
2.840
2.580
2.770
30,100
+0.17(+6.54%)
Jul 14, 2004
2.810
2.810
2.550
2.600
20,200
+0.00(+0.00%)
Jul 13, 2004
2.620
2.750
2.600
2.600
22,300
-0.02(-0.76%)
Jul 12, 2004
2.660
2.740
2.620
2.620
22,400
-0.07(-2.60%)
Jul 09, 2004
2.640
2.790
2.620
2.690
21,700
+0.08(+3.07%)
Jul 08, 2004
2.750
2.750
2.610
2.610
19,100
-0.16(-5.78%)
Jul 07, 2004
2.720
2.830
2.690
2.770
28,300
+0.08(+3.01%)
Jul 06, 2004
2.670
2.690
2.550
2.689
41,600
+0.03(+1.09%)
Jul 02, 2004
2.780
2.780
2.660
2.660
4,700
+0.00(+0.00%)
Jul 01, 2004
2.820
2.840
2.650
2.660
31,700
+0.03(+1.14%)
Jun 30, 2004
2.750
2.770
2.630
2.630
22,300
-0.12(-4.36%)
Jun 29, 2004
2.620
2.770
2.600
2.750
4,400
-0.02(-0.72%)
Jun 28, 2004
2.650
2.780
2.600
2.770
23,800
+0.09(+3.36%)
Jun 25, 2004
2.681
2.681
2.680
2.680
5,200
-0.06(-2.19%)
Jun 24, 2004
2.870
2.870
2.680
2.740
28,500
-0.11(-3.86%)
Jun 23, 2004
2.740
2.870
2.740
2.850
18,800
+0.09(+3.26%)
Jun 22, 2004
2.770
2.800
2.680
2.760
8,500
-0.03(-1.08%)
Jun 21, 2004
2.868
2.920
2.790
2.790
34,600
-0.01(-0.36%)
Jun 18, 2004
2.750
2.920
2.740
2.800
42,900
-0.04(-1.41%)
Jun 17, 2004
2.840
2.870
2.750
2.840
21,400
-0.02(-0.70%)
Jun 16, 2004
2.880
2.910
2.740
2.860
54,000
+0.14(+5.15%)
Jun 15, 2004
2.800
2.840
2.720
2.720
33,900
-0.02(-0.73%)
Jun 14, 2004
2.670
2.830
2.610
2.740
29,500
+0.06(+2.24%)
Jun 10, 2004
2.570
2.780
2.570
2.680
6,800
-0.10(-3.60%)
Jun 09, 2004
2.560
2.980
2.560
2.780
47,200
+0.12(+4.47%)
Jun 08, 2004
2.670
2.680
2.590
2.661
11,000
+0.01(+0.42%)
Jun 07, 2004
2.680
2.680
2.520
2.650
23,200
+0.05(+1.92%)
Jun 04, 2004
2.550
2.600
2.520
2.600
7,700
+0.05(+1.96%)
Jun 03, 2004
2.540
2.600
2.530
2.550
4,600
+0.02(+0.79%)
Jun 02, 2004
2.520
2.570
2.500
2.530
23,400
-0.02(-0.78%)
Jun 01, 2004
2.550
2.590
2.550
2.550
11,300
-0.04(-1.54%)
May 28, 2004
2.550
2.600
2.510
2.590
24,600
+0.00(+0.00%)
May 27, 2004
2.790
2.790
2.500
2.590
27,200
-0.09(-3.36%)
May 26, 2004
2.550
2.739
2.550
2.680
29,300
+0.10(+3.88%)
May 25, 2004
2.620
2.760
2.520
2.580
18,600
-0.08(-3.01%)
May 24, 2004
2.790
2.830
2.510
2.660
68,400
+0.09(+3.50%)
May 21, 2004
2.500
2.650
2.500
2.570
74,400
+0.08(+3.21%)
May 20, 2004
2.490
2.650
2.490
2.490
41,900
-0.04(-1.58%)
May 19, 2004
2.690
2.690
2.510
2.530
23,800
-0.05(-1.94%)
May 18, 2004
2.450
2.600
2.450
2.580
17,000
+0.06(+2.38%)
May 17, 2004
2.630
2.630
2.510
2.520
27,800
-0.12(-4.55%)
May 14, 2004
2.690
2.730
2.631
2.640
22,500
-0.06(-2.19%)
May 13, 2004
2.570
2.699
2.570
2.699
11,400
-0.00(-0.04%)
May 12, 2004
2.750
2.760
2.460
2.700
49,900
-0.05(-1.82%)
May 11, 2004
2.700
2.750
2.620
2.750
18,500
+0.05(+1.85%)
May 10, 2004
2.730
2.770
2.660
2.700
36,800
-0.09(-3.23%)
May 07, 2004
2.770
2.940
2.741
2.790
34,100
+0.04(+1.45%)
May 06, 2004
2.750
2.800
2.740
2.750
30,600
-0.09(-3.17%)
May 05, 2004
2.770
2.850
2.660
2.840
58,300
+0.10(+3.65%)
May 04, 2004
2.710
2.840
2.690
2.740
57,400
-0.01(-0.36%)
May 03, 2004
2.780
2.850
2.680
2.750
57,100
+0.07(+2.61%)
Apr 30, 2004
2.650
2.960
2.618
2.680
62,600
-0.07(-2.55%)
Apr 29, 2004
2.720
2.850
2.600
2.750
71,500
+0.01(+0.36%)
Apr 28, 2004
2.890
2.890
2.740
2.740
68,700
-0.15(-5.19%)
Apr 27, 2004
2.760
2.940
2.710
2.890
118,800
+0.14(+5.09%)
Apr 26, 2004
2.900
3.000
2.710
2.750
227,300
-0.04(-1.43%)
Apr 23, 2004
2.980
3.070
2.740
2.790
306,300
-0.06(-2.11%)
Apr 22, 2004
3.080
3.380
2.800
2.850
613,900
-0.18(-5.94%)
Apr 21, 2004
2.230
3.750
2.230
3.030
3,706,400
+0.83(+37.73%)
Apr 19, 2004
2.250
2.250
2.200
2.200
2,200
+0.00(+0.00%)
Apr 16, 2004
2.180
2.240
2.160
2.200
7,200
-0.09(-3.93%)
Apr 15, 2004
2.150
2.330
2.150
2.290
21,700
+0.03(+1.33%)
Apr 14, 2004
2.200
2.290
2.130
2.260
11,900
+0.07(+3.24%)
Apr 13, 2004
2.160
2.210
2.160
2.189
2,100
+0.04(+1.81%)
Apr 12, 2004
2.150
2.180
2.140
2.150
5,600
+0.00(+0.00%)
Apr 08, 2004
2.205
2.220
2.120
2.150
19,500
-0.04(-1.87%)
Apr 07, 2004
2.200
2.230
2.190
2.191
6,100
-0.01(-0.41%)
Apr 06, 2004
2.170
2.240
2.170
2.200
6,300
-0.02(-0.90%)
Apr 05, 2004
2.290
2.290
2.170
2.220
13,900
+0.05(+2.30%)
Apr 02, 2004
2.080
2.180
2.080
2.170
23,700
+0.02(+0.93%)
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.