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
Marten Transport L
(NQ:
MRTN
)
17.94
-0.13 (-0.72%)
Streaming Delayed Price
Updated: 2:11 PM EDT, May 17, 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
1.851
1.851
1.791
1.794
226,585
-0.06(-3.06%)
Mar 30, 2004
1.852
1.856
1.847
1.851
321,172
+0.00(+0.00%)
Mar 29, 2004
1.851
1.862
1.823
1.851
422,112
+0.00(+0.00%)
Mar 26, 2004
1.842
1.856
1.828
1.851
150,351
+0.01(+0.51%)
Mar 25, 2004
1.851
1.851
1.827
1.842
339,525
+0.00(+0.00%)
Mar 24, 2004
1.851
1.875
1.818
1.842
175,762
-0.01(-0.76%)
Mar 23, 2004
1.873
1.874
1.787
1.856
221,644
-0.03(-1.70%)
Mar 22, 2004
1.904
1.904
1.740
1.888
613,404
-0.01(-0.45%)
Mar 19, 2004
1.877
1.974
1.868
1.896
771,520
+0.01(+0.70%)
Mar 18, 2004
1.875
1.889
1.861
1.883
109,410
+0.02(+0.91%)
Mar 17, 2004
1.836
1.875
1.836
1.866
432,700
+0.04(+2.07%)
Mar 16, 2004
1.844
1.844
1.802
1.828
462,347
+0.02(+1.36%)
Mar 15, 2004
1.756
1.832
1.756
1.804
177,174
+0.04(+2.25%)
Mar 12, 2004
1.794
1.794
1.700
1.764
206,115
-0.02(-1.16%)
Mar 11, 2004
1.779
1.828
1.767
1.785
580,228
-0.02(-1.10%)
Mar 10, 2004
1.791
1.818
1.752
1.805
406,583
+0.03(+1.97%)
Mar 09, 2004
1.764
1.813
1.740
1.770
462,347
-0.00(-0.27%)
Mar 08, 2004
1.760
1.775
1.675
1.775
350,113
+0.02(+1.29%)
Mar 05, 2004
1.700
1.794
1.697
1.752
336,702
+0.06(+3.34%)
Mar 04, 2004
1.663
1.705
1.615
1.695
487,053
+0.02(+1.01%)
Mar 03, 2004
1.709
1.709
1.668
1.678
359,289
+0.01(+0.79%)
Mar 02, 2004
1.700
1.700
1.631
1.665
338,113
-0.03(-2.06%)
Mar 01, 2004
1.677
1.720
1.656
1.700
452,465
+0.03(+1.69%)
Feb 27, 2004
1.699
1.701
1.668
1.672
437,642
-0.03(-1.67%)
Feb 26, 2004
1.667
1.715
1.645
1.700
561,170
+0.04(+2.45%)
Feb 25, 2004
1.738
1.738
1.636
1.659
476,465
+0.01(+0.49%)
Feb 24, 2004
1.639
1.675
1.633
1.651
166,586
-0.01(-0.37%)
Feb 23, 2004
1.652
1.671
1.584
1.657
271,055
+0.02(+1.50%)
Feb 20, 2004
1.653
1.673
1.630
1.633
148,939
-0.00(-0.29%)
Feb 19, 2004
1.653
1.653
1.630
1.638
58,587
-0.02(-0.91%)
Feb 18, 2004
1.653
1.653
1.645
1.653
106,587
+0.01(+0.52%)
Feb 17, 2004
1.614
1.655
1.583
1.644
209,644
+0.01(+0.35%)
Feb 13, 2004
1.628
1.642
1.627
1.639
186,350
+0.03(+2.06%)
Feb 12, 2004
1.629
1.632
1.591
1.606
135,527
-0.02(-1.39%)
Feb 11, 2004
1.656
1.667
1.608
1.628
299,290
-0.03(-1.72%)
Feb 10, 2004
1.606
1.662
1.591
1.657
273,173
+0.05(+3.18%)
Feb 09, 2004
1.590
1.606
1.571
1.606
155,998
+0.02(+0.96%)
Feb 06, 2004
1.516
1.607
1.516
1.590
132,704
+0.06(+3.94%)
Feb 05, 2004
1.581
1.621
1.445
1.530
214,585
-0.04(-2.59%)
Feb 04, 2004
1.648
1.669
1.525
1.571
288,702
-0.08(-4.92%)
Feb 03, 2004
1.729
1.747
1.630
1.652
436,936
-0.05(-3.10%)
Feb 02, 2004
1.671
1.773
1.624
1.705
995,282
+0.05(+2.85%)
Jan 30, 2004
1.671
1.738
1.610
1.658
479,994
-0.00(-0.28%)
Jan 29, 2004
1.684
1.704
1.645
1.662
178,586
-0.04(-2.22%)
Jan 28, 2004
1.617
1.709
1.608
1.700
513,876
+0.08(+4.96%)
Jan 27, 2004
1.696
1.715
1.606
1.620
215,997
-0.08(-4.83%)
Jan 26, 2004
1.677
1.718
1.668
1.702
146,115
+0.03(+1.64%)
Jan 23, 2004
1.705
1.709
1.675
1.675
114,351
-0.03(-1.77%)
Jan 22, 2004
1.713
1.727
1.681
1.705
149,645
-0.01(-0.33%)
Jan 21, 2004
1.714
1.757
1.701
1.710
702,344
+0.00(+0.17%)
Jan 20, 2004
1.652
1.719
1.652
1.708
302,820
+0.05(+3.19%)
Jan 16, 2004
1.641
1.667
1.621
1.655
160,939
+0.03(+1.81%)
Jan 15, 2004
1.647
1.662
1.625
1.625
100,064
-0.03(-1.71%)
Jan 14, 2004
1.615
1.662
1.615
1.654
117,485
+0.03(+2.04%)
Jan 13, 2004
1.612
1.680
1.612
1.621
172,014
+0.02(+1.12%)
Jan 12, 2004
1.545
1.615
1.532
1.603
332,678
+0.06(+3.92%)
Jan 09, 2004
1.491
1.558
1.491
1.542
457,448
+0.05(+3.29%)
Jan 08, 2004
1.487
1.535
1.487
1.493
133,226
+0.01(+0.64%)
Jan 07, 2004
1.478
1.487
1.454
1.484
130,967
+0.01(+0.64%)
Jan 06, 2004
1.468
1.478
1.460
1.474
239,997
+0.01(+0.39%)
Jan 05, 2004
1.465
1.489
1.463
1.469
220,232
-0.02(-1.14%)
Jan 02, 2004
1.451
1.492
1.451
1.486
100,940
+0.03(+1.81%)
Dec 31, 2003
1.490
1.510
1.432
1.459
206,821
-0.03(-1.72%)
Dec 30, 2003
1.454
1.501
1.454
1.485
103,763
+0.03(+2.08%)
Dec 29, 2003
1.458
1.472
1.443
1.454
342,017
+0.00(+0.33%)
Dec 26, 2003
1.451
1.458
1.450
1.450
170,623
+0.02(+1.25%)
Dec 24, 2003
1.458
1.458
1.432
1.432
12,882
-0.02(-1.43%)
Dec 23, 2003
1.488
1.488
1.422
1.453
222,060
-0.03(-1.85%)
Dec 22, 2003
1.437
1.508
1.414
1.480
1,337,179
+0.03(+2.22%)
Dec 19, 2003
1.391
1.454
1.377
1.448
1,167,106
+0.07(+4.71%)
Dec 18, 2003
1.403
1.406
1.376
1.383
928,739
-0.00(-0.27%)
Dec 17, 2003
1.390
1.418
1.381
1.386
514,045
-0.02(-1.08%)
Dec 16, 2003
1.458
1.458
1.384
1.402
401,938
-0.04(-2.44%)
Dec 15, 2003
1.515
1.521
1.420
1.437
253,175
-0.04(-2.68%)
Dec 12, 2003
1.520
1.520
1.475
1.476
388,139
-0.05(-3.22%)
Dec 11, 2003
1.525
1.530
1.513
1.525
102,415
+0.00(+0.00%)
Dec 10, 2003
1.516
1.531
1.506
1.525
242,376
+0.02(+1.32%)
Dec 09, 2003
1.509
1.520
1.465
1.505
205,232
+0.00(+0.32%)
Dec 08, 2003
1.503
1.503
1.417
1.501
166,529
+0.51(+51.62%)
Dec 05, 2003
1.008
1.010
0.9986
0.9898
129,810
-0.02(-1.79%)
Dec 04, 2003
1.003
1.012
1.003
1.008
554,923
-0.00(-0.08%)
Dec 03, 2003
1.010
1.010
1.004
1.009
165,703
+0.00(+0.42%)
Dec 02, 2003
0.9969
1.010
0.9969
1.004
223,430
-0.00(-0.25%)
Dec 01, 2003
1.009
1.038
0.9864
1.007
720,828
-0.01(-1.19%)
Nov 28, 2003
1.045
1.045
1.012
1.019
40,764
-0.01(-1.14%)
Nov 26, 2003
1.044
1.049
1.031
1.031
29,837
-0.01(-0.69%)
Nov 25, 2003
1.049
1.049
1.025
1.038
612,607
-0.01(-1.08%)
Nov 24, 2003
1.042
1.056
1.037
1.049
225,156
+0.01(+0.64%)
Nov 21, 2003
1.052
1.083
1.028
1.043
186,350
-0.01(-0.88%)
Nov 20, 2003
1.054
1.054
1.038
1.052
278,975
+0.00(+0.36%)
Nov 19, 2003
1.055
1.055
1.046
1.048
358,968
+0.01(+0.77%)
Nov 18, 2003
1.059
1.070
1.032
1.040
225,209
-0.03(-3.12%)
Nov 17, 2003
1.066
1.075
1.060
1.074
84,080
+0.02(+1.50%)
Nov 14, 2003
1.071
1.075
1.058
1.058
130,922
-0.01(-1.33%)
Nov 13, 2003
1.106
1.106
1.061
1.072
123,531
-0.02(-2.18%)
Nov 12, 2003
1.159
1.159
1.088
1.096
249,657
-0.01(-1.03%)
Nov 11, 2003
1.115
1.148
1.107
1.107
382,421
+0.02(+1.46%)
Nov 10, 2003
1.083
1.091
1.058
1.091
146,645
+0.03(+2.69%)
Nov 07, 2003
1.033
1.091
1.030
1.063
147,725
+0.02(+2.05%)
Nov 06, 2003
1.100
1.100
1.008
1.041
804,294
-0.06(-5.63%)
Nov 05, 2003
1.134
1.134
1.100
1.104
194,800
-0.03(-3.02%)
Nov 04, 2003
1.095
1.165
1.085
1.138
166,762
+0.03(+2.30%)
Nov 03, 2003
1.104
1.133
1.097
1.112
202,105
+0.02(+1.77%)
Oct 31, 2003
1.105
1.130
1.090
1.093
169,409
-0.03(-2.69%)
Oct 30, 2003
1.079
1.153
1.065
1.123
245,644
+0.04(+4.08%)
Oct 29, 2003
1.008
1.131
1.008
1.079
741,591
+0.07(+7.44%)
Oct 28, 2003
1.004
1.007
0.9999
1.004
354,701
+0.00(+0.25%)
Oct 27, 2003
1.013
1.025
1.002
1.002
268,938
-0.01(-1.40%)
Oct 24, 2003
1.016
1.019
1.013
1.016
813,167
-0.00(-0.08%)
Oct 23, 2003
1.007
1.018
1.007
1.017
783,520
+0.00(+0.33%)
Oct 22, 2003
1.007
1.014
0.9978
1.014
318,702
+0.01(+0.62%)
Oct 21, 2003
1.004
1.020
1.004
1.007
1,209,480
+0.00(+0.29%)
Oct 20, 2003
1.035
1.035
0.9952
1.004
1,034,490
-0.03(-2.45%)
Oct 17, 2003
1.091
1.096
1.016
1.030
767,108
-0.06(-5.22%)
Oct 16, 2003
1.157
1.142
1.086
1.086
296,996
-0.07(-6.10%)
Oct 15, 2003
1.156
1.157
1.146
1.157
25,623
+0.00(+0.04%)
Oct 14, 2003
1.163
1.175
1.155
1.156
108,634
-0.02(-1.61%)
Oct 13, 2003
1.161
1.182
1.144
1.175
688,608
+0.02(+1.63%)
Oct 10, 2003
1.148
1.175
1.148
1.156
402,348
+0.00(+0.17%)
Oct 09, 2003
1.102
1.187
1.102
1.154
854,460
+0.02(+2.20%)
Oct 08, 2003
1.117
1.138
1.108
1.130
679,036
+0.01(+1.17%)
Oct 07, 2003
1.075
1.118
1.073
1.117
211,762
+0.04(+3.34%)
Oct 06, 2003
1.088
1.089
1.071
1.080
360,101
-0.01(-0.46%)
Oct 03, 2003
1.070
1.102
1.070
1.085
213,392
+0.00(+0.19%)
Oct 02, 2003
1.072
1.125
1.072
1.083
296,604
-0.01(-0.54%)
Oct 01, 2003
1.108
1.144
1.070
1.089
862,412
-0.00(-0.35%)
Sep 30, 2003
1.045
1.098
1.041
1.093
314,043
+0.04(+4.16%)
Sep 29, 2003
1.017
1.078
1.017
1.049
282,109
+0.04(+3.73%)
Sep 26, 2003
0.9864
1.017
0.9780
1.012
483,347
+0.02(+2.47%)
Sep 25, 2003
1.005
1.017
0.9848
0.9873
525,265
-0.02(-1.71%)
Sep 24, 2003
1.010
1.007
0.9948
1.004
584,082
-0.01(-0.54%)
Sep 23, 2003
1.006
1.010
1.003
1.010
1,431,512
+0.01(+0.67%)
Sep 22, 2003
1.011
1.011
0.9969
1.003
2,945,189
+0.01(+0.59%)
Sep 19, 2003
1.001
1.011
0.9973
0.9974
11,646
-0.01(-0.79%)
Sep 18, 2003
1.033
1.033
1.003
1.005
586,581
-0.01(-1.44%)
Sep 17, 2003
1.009
1.024
1.007
1.020
576,861
+0.01(+0.62%)
Sep 16, 2003
1.033
1.056
1.008
1.014
501,590
-0.01(-1.15%)
Sep 15, 2003
1.008
1.057
0.9973
1.025
678,698
+0.01(+1.28%)
Sep 12, 2003
1.017
1.020
1.012
1.012
26,470
-0.00(-0.37%)
Sep 11, 2003
1.015
1.028
0.9927
1.016
118,586
+0.01(+0.87%)
Sep 10, 2003
1.036
1.048
0.9969
1.007
770,814
-0.04(-3.61%)
Sep 09, 2003
1.026
1.054
1.026
1.045
295,408
+0.02(+1.72%)
Sep 08, 2003
1.009
1.055
1.009
1.028
325,055
-0.00(-0.08%)
Sep 05, 2003
1.020
1.035
1.007
1.028
189,527
+0.01(+0.78%)
Sep 04, 2003
1.008
1.065
1.007
1.020
438,347
+0.00(+0.25%)
Sep 03, 2003
1.027
1.027
1.007
1.018
271,055
-0.01(-0.65%)
Sep 02, 2003
1.002
1.027
0.9906
1.025
772,932
+0.03(+2.78%)
Aug 29, 2003
0.9965
0.9969
0.9885
0.9969
519,876
+0.01(+0.63%)
Aug 28, 2003
0.9965
0.9969
0.9759
0.9906
205,409
-0.00(-0.21%)
Aug 27, 2003
0.9751
0.9927
0.9717
0.9927
874,578
+0.02(+2.16%)
Aug 26, 2003
0.9654
0.9864
0.9549
0.9717
603,522
-0.01(-0.94%)
Aug 25, 2003
0.9491
1.005
0.9491
0.9810
969,871
+0.03(+2.86%)
Aug 22, 2003
0.9432
0.9583
0.9432
0.9537
322,937
-0.00(-0.13%)
Aug 21, 2003
0.9457
0.9558
0.9445
0.9549
627,875
-0.00(-0.05%)
Aug 20, 2003
0.9403
0.9554
0.9348
0.9554
623,639
+0.01(+1.20%)
Aug 19, 2003
0.9566
0.9675
0.9281
0.9440
1,511,982
-0.02(-1.66%)
Aug 18, 2003
0.9382
0.9738
0.9382
0.9600
3,164,787
+0.03(+3.02%)
Aug 15, 2003
0.8983
0.9403
0.8920
0.9319
14,787,359
+0.05(+5.97%)
Aug 14, 2003
0.8798
0.8857
0.8609
0.8794
266,820
+0.01(+0.72%)
Aug 13, 2003
0.8269
0.8731
0.8269
0.8731
238,232
+0.05(+5.69%)
Aug 12, 2003
0.8059
0.8605
0.8059
0.8261
184,233
+0.02(+2.50%)
Aug 11, 2003
0.8097
0.8122
0.8059
0.8059
51,881
+0.01(+1.00%)
Aug 08, 2003
0.8139
0.8353
0.7912
0.7980
315,525
-0.01(-1.35%)
Aug 07, 2003
0.8043
0.8118
0.8043
0.8089
135,527
+0.00(+0.10%)
Aug 06, 2003
0.8064
0.8307
0.7975
0.8080
176,821
+0.00(+0.16%)
Aug 05, 2003
0.8059
0.8143
0.8059
0.8068
113,292
+0.00(+0.10%)
Aug 04, 2003
0.8068
0.8080
0.8017
0.8059
267,879
+0.00(+0.26%)
Aug 01, 2003
0.7917
0.8064
0.7891
0.8038
61,411
+0.01(+0.79%)
Jul 31, 2003
0.7778
0.8038
0.7770
0.7975
185,291
+0.01(+0.96%)
Jul 30, 2003
0.7812
0.8001
0.7556
0.7900
103,763
-0.01(-1.00%)
Jul 29, 2003
0.8479
0.8479
0.7765
0.7980
281,643
-0.03(-3.75%)
Jul 28, 2003
0.8802
0.8815
0.8231
0.8290
321,878
-0.03(-3.57%)
Jul 25, 2003
0.8488
0.8815
0.8236
0.8597
172,586
+0.30(+53.25%)
Jul 24, 2003
0.5614
0.5662
0.5600
0.5610
161,998
-0.00(-0.33%)
Jul 23, 2003
0.5627
0.5690
0.5627
0.5628
77,822
+0.00(+0.10%)
Jul 22, 2003
0.5599
0.5690
0.5599
0.5623
196,938
+0.00(+0.30%)
Jul 21, 2003
0.5630
0.5785
0.5606
0.5606
184,233
-0.00(-0.07%)
Jul 18, 2003
0.5550
0.5614
0.5546
0.5610
168,350
+0.01(+1.86%)
Jul 17, 2003
0.5597
0.5597
0.5505
0.5507
136,586
-0.00(-0.87%)
Jul 16, 2003
0.5546
0.5597
0.5448
0.5556
157,233
+0.01(+1.60%)
Jul 15, 2003
0.5690
0.5781
0.5345
0.5468
503,464
-0.01(-2.30%)
Jul 14, 2003
0.5509
0.5908
0.5490
0.5597
782,990
+0.01(+1.94%)
Jul 11, 2003
0.5280
0.5490
0.5263
0.5490
420,877
+0.02(+3.15%)
Jul 10, 2003
0.5242
0.5323
0.5224
0.5323
187,409
+0.01(+1.53%)
Jul 09, 2003
0.5039
0.5242
0.5039
0.5242
47,646
+0.01(+2.18%)
Jul 08, 2003
0.5216
0.5216
0.5086
0.5130
26,999
-0.00(-0.37%)
Jul 07, 2003
0.5106
0.5216
0.5037
0.5149
23,823
-0.01(-2.81%)
Jul 03, 2003
0.5298
0.5298
0.5268
0.5298
25,411
-0.00(-0.35%)
Jul 02, 2003
0.5222
0.5317
0.5222
0.5317
262,055
+0.01(+2.66%)
Jul 01, 2003
0.5028
0.5268
0.5000
0.5179
419,289
+0.01(+2.93%)
Jun 30, 2003
0.4851
0.5037
0.4849
0.5032
80,999
+0.02(+3.77%)
Jun 27, 2003
0.4811
0.4849
0.4811
0.4849
12,705
+0.01(+1.56%)
Jun 26, 2003
0.4808
0.4808
0.4713
0.4774
230,291
+0.01(+2.16%)
Jun 25, 2003
0.4673
0.4673
0.4673
0.4673
17,470
-0.01(-1.76%)
Jun 24, 2003
0.4851
0.4851
0.4757
0.4757
36,528
+0.00(+0.08%)
Jun 23, 2003
0.4888
0.4888
0.4707
0.4754
181,056
-0.01(-2.00%)
Jun 20, 2003
0.4759
0.4851
0.4664
0.4851
1,070,458
+0.01(+2.97%)
Jun 19, 2003
0.4664
0.4793
0.4664
0.4711
125,469
-0.01(-1.21%)
Jun 18, 2003
0.4767
0.4817
0.4722
0.4768
289,055
+0.00(+0.24%)
Jun 17, 2003
0.4431
0.4938
0.4431
0.4757
2,234,621
+0.04(+9.21%)
Jun 16, 2003
0.4421
0.4431
0.4356
0.4356
360,525
+0.00(+0.43%)
Jun 13, 2003
0.4384
0.4384
0.4337
0.4337
55,587
-0.00(-0.04%)
Jun 12, 2003
0.4365
0.4365
0.4339
0.4339
319,231
-0.00(-0.60%)
Jun 11, 2003
0.4431
0.4431
0.4365
0.4365
327,172
-0.00(-0.89%)
Jun 10, 2003
0.4365
0.4477
0.4356
0.4405
358,937
+0.00(+0.04%)
Jun 09, 2003
0.4403
0.4403
0.4403
0.4403
20,646
+0.00(+0.00%)
Jun 06, 2003
0.4477
0.4477
0.4347
0.4403
249,350
-0.01(-1.26%)
Jun 05, 2003
0.4476
0.4556
0.4384
0.4459
74,646
-0.00(-0.37%)
Jun 04, 2003
0.4254
0.4526
0.4254
0.4476
998,988
+0.02(+5.22%)
Jun 03, 2003
0.4216
0.4254
0.4117
0.4254
20,646
+0.00(+0.88%)
Jun 02, 2003
0.4151
0.4216
0.4086
0.4216
55,587
+0.00(+0.09%)
May 30, 2003
0.4086
0.4213
0.4086
0.4213
6,352
+0.01(+2.64%)
May 29, 2003
0.4104
0.4104
0.4104
0.4104
0
+0.00(+0.00%)
May 28, 2003
0.4155
0.4216
0.4030
0.4104
76,234
+0.00(+0.00%)
May 27, 2003
0.3908
0.4153
0.3873
0.4104
228,703
+0.03(+7.32%)
May 23, 2003
0.3824
0.3824
0.3824
0.3824
9,529
+0.00(+0.00%)
May 22, 2003
0.3824
0.3824
0.3824
0.3824
9,529
-0.00(-1.11%)
May 21, 2003
0.3867
0.3867
0.3867
0.3867
6,352
+0.00(+1.12%)
May 20, 2003
0.3824
0.3824
0.3824
0.3824
6,352
+0.00(+0.00%)
May 19, 2003
0.3834
0.3834
0.3824
0.3824
46,058
-0.00(-0.15%)
May 16, 2003
0.3843
0.3843
0.3830
0.3830
12,705
-0.00(-0.15%)
May 15, 2003
0.3839
0.3839
0.3836
0.3836
9,529
+0.00(+0.98%)
May 14, 2003
0.3798
0.3798
0.3798
0.3798
44,470
-0.01(-2.82%)
May 13, 2003
0.3769
0.3908
0.3744
0.3908
142,939
-0.01(-1.32%)
May 12, 2003
0.3916
0.3961
0.3724
0.3961
859,225
+0.02(+6.42%)
May 09, 2003
0.3640
0.3869
0.3640
0.3722
33,352
+0.01(+2.05%)
May 08, 2003
0.3647
0.3647
0.3647
0.3647
0
+0.00(+0.00%)
May 07, 2003
0.3683
0.3685
0.3647
0.3647
6,352
+0.00(+0.05%)
May 06, 2003
0.3412
0.3645
0.3412
0.3645
73,057
+0.00(+0.00%)
May 05, 2003
0.3543
0.3645
0.3543
0.3645
3,176
+0.00(+0.21%)
May 02, 2003
0.3554
0.3638
0.3554
0.3638
104,822
+0.01(+2.36%)
May 01, 2003
0.3554
0.3554
0.3554
0.3554
0
+0.00(+0.00%)
Apr 30, 2003
0.3554
0.3554
0.3554
0.3554
31,764
+0.01(+1.60%)
Apr 29, 2003
0.3498
0.3498
0.3498
0.3498
0
+0.00(+0.00%)
Apr 28, 2003
0.3498
0.3498
0.3498
0.3498
0
+0.00(+0.00%)
Apr 25, 2003
0.3500
0.3500
0.3498
0.3498
4,764
-0.00(-1.32%)
Apr 24, 2003
0.3563
0.3563
0.3545
0.3545
6,352
-0.00(-0.99%)
Apr 23, 2003
0.3731
0.3795
0.3580
0.3580
103,234
-0.02(-5.93%)
Apr 22, 2003
0.3638
0.3806
0.3638
0.3806
39,705
+0.01(+3.34%)
Apr 21, 2003
0.3696
0.3696
0.3558
0.3683
7,941
+0.00(+0.10%)
Apr 17, 2003
0.3449
0.3679
0.3449
0.3679
182,644
+0.03(+8.95%)
Apr 16, 2003
0.3377
0.3377
0.3377
0.3377
0
+0.00(+0.00%)
Apr 15, 2003
0.3377
0.3377
0.3377
0.3377
0
+0.00(+0.00%)
Apr 14, 2003
0.3377
0.3377
0.3377
0.3377
0
+0.00(+0.00%)
Apr 11, 2003
0.3377
0.3377
0.3377
0.3377
0
+0.00(+0.00%)
Apr 10, 2003
0.3285
0.3377
0.3216
0.3377
41,293
+0.00(+0.33%)
Apr 09, 2003
0.3366
0.3366
0.3366
0.3366
0
+0.00(+0.00%)
Apr 08, 2003
0.3341
0.3366
0.3341
0.3366
17,470
-0.00(-1.20%)
Apr 07, 2003
0.3285
0.3407
0.3285
0.3407
12,705
+0.01(+2.47%)
Apr 04, 2003
0.3324
0.3324
0.3324
0.3324
9,529
-0.01(-3.68%)
Apr 03, 2003
0.3451
0.3451
0.3451
0.3451
0
+0.00(+0.00%)
Apr 02, 2003
0.3451
0.3451
0.3451
0.3451
0
+0.00(+0.00%)
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.