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
Bottomline Tech IN
(NQ:
EPAY
)
56.99
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 12, 2022
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 (%)
Nov 30, 2004
11.95
12.49
11.51
11.70
97,700
-0.48(-3.94%)
Nov 29, 2004
11.55
12.61
11.55
12.18
114,200
-0.22(-1.77%)
Nov 26, 2004
12.03
12.48
11.87
12.40
137,600
+0.40(+3.33%)
Nov 24, 2004
10.98
12.04
10.95
12.00
170,300
+1.00(+9.09%)
Nov 23, 2004
11.00
11.06
10.79
11.00
68,500
+0.07(+0.64%)
Nov 22, 2004
10.81
10.95
10.55
10.93
33,400
+0.15(+1.39%)
Nov 19, 2004
10.85
11.20
10.55
10.78
88,900
-0.02(-0.19%)
Nov 18, 2004
10.77
10.85
10.67
10.80
23,400
-0.03(-0.28%)
Nov 17, 2004
10.95
11.00
10.71
10.83
54,600
-0.03(-0.28%)
Nov 16, 2004
11.05
11.05
10.85
10.86
28,500
-0.13(-1.18%)
Nov 15, 2004
10.39
11.36
10.21
10.99
160,500
-0.01(-0.09%)
Nov 12, 2004
10.59
11.74
10.47
11.00
258,700
+0.43(+4.07%)
Nov 11, 2004
9.700
10.95
9.700
10.57
334,800
+0.75(+7.64%)
Nov 10, 2004
9.800
9.850
9.680
9.820
31,600
+0.07(+0.72%)
Nov 09, 2004
9.850
9.862
9.710
9.750
17,900
-0.10(-1.02%)
Nov 08, 2004
9.920
9.920
9.540
9.850
15,500
+0.02(+0.20%)
Nov 05, 2004
9.910
9.910
9.550
9.830
17,900
-0.07(-0.71%)
Nov 04, 2004
9.840
9.920
9.840
9.900
76,400
+0.05(+0.51%)
Nov 03, 2004
9.900
10.00
9.800
9.850
225,900
+0.00(+0.00%)
Nov 02, 2004
9.850
9.910
9.610
9.850
23,800
-0.03(-0.30%)
Nov 01, 2004
9.860
9.900
9.850
9.880
25,200
-0.05(-0.50%)
Oct 29, 2004
9.860
9.950
9.860
9.930
31,700
+0.03(+0.30%)
Oct 28, 2004
9.800
10.00
9.800
9.900
45,500
+0.00(+0.00%)
Oct 27, 2004
9.650
9.910
9.650
9.900
43,000
+0.15(+1.54%)
Oct 26, 2004
9.520
9.850
9.520
9.750
7,900
+0.18(+1.88%)
Oct 25, 2004
9.400
9.620
9.400
9.570
11,600
-0.03(-0.31%)
Oct 22, 2004
9.540
9.690
9.540
9.600
14,900
-0.02(-0.21%)
Oct 21, 2004
9.600
9.670
9.520
9.620
3,600
+0.02(+0.21%)
Oct 20, 2004
9.900
9.900
9.450
9.600
8,400
+0.20(+2.13%)
Oct 19, 2004
9.370
9.500
9.300
9.400
3,800
+0.13(+1.40%)
Oct 18, 2004
9.110
9.320
9.100
9.270
9,700
+0.07(+0.76%)
Oct 15, 2004
9.010
9.240
9.010
9.200
6,400
+0.15(+1.66%)
Oct 14, 2004
9.050
9.150
8.900
9.050
13,100
-0.05(-0.55%)
Oct 13, 2004
9.000
9.100
9.000
9.100
102,000
+0.06(+0.66%)
Oct 12, 2004
9.000
9.050
9.000
9.040
11,800
+0.03(+0.33%)
Oct 11, 2004
9.040
9.050
9.010
9.010
2,200
-0.04(-0.44%)
Oct 08, 2004
9.260
9.260
8.990
9.050
12,900
-0.34(-3.62%)
Oct 07, 2004
9.700
9.750
9.250
9.390
7,500
-0.38(-3.89%)
Oct 06, 2004
9.700
9.870
9.700
9.770
3,600
+0.17(+1.77%)
Oct 05, 2004
9.440
9.770
9.250
9.600
6,200
+0.28(+3.00%)
Oct 04, 2004
9.330
9.650
9.250
9.320
9,200
-0.13(-1.38%)
Oct 01, 2004
9.340
9.670
9.340
9.450
20,600
-0.08(-0.84%)
Sep 30, 2004
9.740
9.880
9.400
9.530
12,600
-0.29(-2.95%)
Sep 29, 2004
9.930
10.00
9.800
9.820
8,900
-0.03(-0.30%)
Sep 28, 2004
9.930
10.00
9.660
9.850
28,800
-0.05(-0.51%)
Sep 27, 2004
9.940
10.00
9.610
9.900
51,500
+0.07(+0.71%)
Sep 24, 2004
9.250
9.830
9.250
9.830
57,400
+0.48(+5.13%)
Sep 23, 2004
9.350
9.530
9.190
9.350
14,600
-0.23(-2.40%)
Sep 22, 2004
9.050
9.590
9.050
9.580
17,000
+0.50(+5.51%)
Sep 21, 2004
8.840
9.190
8.840
9.080
9,100
+0.22(+2.48%)
Sep 20, 2004
8.750
8.880
8.750
8.860
4,900
+0.01(+0.11%)
Sep 17, 2004
8.700
8.870
8.540
8.850
13,000
+0.18(+2.08%)
Sep 16, 2004
8.580
8.690
8.550
8.670
4,800
+0.11(+1.29%)
Sep 15, 2004
8.400
8.790
8.400
8.560
14,500
-0.01(-0.12%)
Sep 14, 2004
8.530
8.570
8.450
8.570
14,700
+0.01(+0.12%)
Sep 13, 2004
8.100
8.690
8.100
8.560
9,200
+0.41(+5.03%)
Sep 10, 2004
8.100
8.190
8.100
8.150
9,180
-0.05(-0.61%)
Sep 09, 2004
8.450
8.640
8.200
8.200
18,300
-0.40(-4.65%)
Sep 08, 2004
8.700
8.800
8.010
8.600
22,141
-0.14(-1.60%)
Sep 07, 2004
8.940
9.230
8.630
8.740
13,031
-0.33(-3.64%)
Sep 03, 2004
8.989
9.110
8.840
9.070
11,600
+0.19(+2.14%)
Sep 02, 2004
8.980
8.980
8.560
8.880
17,800
+0.38(+4.47%)
Sep 01, 2004
8.730
8.730
8.140
8.500
5,700
-0.11(-1.28%)
Aug 31, 2004
8.600
8.700
8.000
8.610
14,800
+0.01(+0.12%)
Aug 30, 2004
8.661
8.790
8.550
8.600
2,900
-0.11(-1.26%)
Aug 27, 2004
8.600
8.920
8.500
8.710
10,000
+0.21(+2.47%)
Aug 26, 2004
9.400
9.400
8.500
8.500
25,300
-0.72(-7.81%)
Aug 25, 2004
9.160
9.360
9.150
9.220
8,000
+0.05(+0.55%)
Aug 24, 2004
8.720
9.320
8.720
9.170
13,900
+0.18(+2.00%)
Aug 23, 2004
8.590
9.170
8.590
8.990
77,100
+0.38(+4.41%)
Aug 20, 2004
7.900
8.810
7.900
8.610
29,300
+0.60(+7.49%)
Aug 19, 2004
8.000
8.160
7.800
8.010
61,100
+0.01(+0.12%)
Aug 18, 2004
8.010
8.270
8.000
8.000
24,200
-0.24(-2.91%)
Aug 17, 2004
8.220
8.310
8.080
8.240
19,700
+0.16(+1.98%)
Aug 16, 2004
7.750
8.240
7.610
8.080
34,200
+0.36(+4.66%)
Aug 13, 2004
8.120
8.370
7.500
7.720
43,100
-0.36(-4.46%)
Aug 12, 2004
9.000
9.080
7.990
8.080
106,300
+0.01(+0.12%)
Aug 11, 2004
8.130
8.210
8.050
8.070
22,300
+0.00(+0.00%)
Aug 10, 2004
7.990
8.160
7.960
8.070
42,200
-0.01(-0.12%)
Aug 09, 2004
7.920
8.100
7.920
8.080
31,000
+0.08(+1.00%)
Aug 06, 2004
8.000
8.010
7.930
8.000
6,800
+0.00(+0.00%)
Aug 05, 2004
8.040
8.150
7.960
8.000
50,200
+0.00(+0.00%)
Aug 04, 2004
7.980
8.250
7.870
8.000
42,000
+0.00(+0.00%)
Aug 03, 2004
8.150
8.280
7.900
8.000
52,306
-0.19(-2.32%)
Aug 02, 2004
8.550
8.680
7.850
8.190
82,600
-0.55(-6.29%)
Jul 30, 2004
8.720
8.760
7.970
8.740
113,100
+0.06(+0.69%)
Jul 29, 2004
8.620
8.980
8.600
8.680
30,700
-0.06(-0.69%)
Jul 28, 2004
9.370
9.420
8.600
8.740
59,300
-0.75(-7.90%)
Jul 27, 2004
9.550
9.690
9.250
9.490
59,900
-0.06(-0.63%)
Jul 26, 2004
9.600
9.670
9.420
9.550
20,400
-0.10(-1.04%)
Jul 23, 2004
9.880
9.970
9.420
9.650
67,400
-0.23(-2.33%)
Jul 22, 2004
9.650
9.880
9.310
9.880
48,100
+0.07(+0.71%)
Jul 21, 2004
10.00
10.01
9.660
9.810
58,300
-0.23(-2.29%)
Jul 20, 2004
10.11
10.11
9.950
10.04
65,000
-0.11(-1.08%)
Jul 19, 2004
10.30
10.34
10.10
10.15
57,700
-0.22(-2.12%)
Jul 16, 2004
10.45
10.45
10.27
10.37
39,300
-0.01(-0.10%)
Jul 15, 2004
10.29
10.60
10.26
10.38
54,500
+0.18(+1.76%)
Jul 14, 2004
10.19
10.40
10.18
10.20
28,500
+0.00(+0.00%)
Jul 13, 2004
10.23
10.23
10.11
10.20
75,900
-0.03(-0.29%)
Jul 12, 2004
10.21
10.23
10.11
10.23
10,100
-0.05(-0.49%)
Jul 09, 2004
10.24
10.37
10.24
10.28
5,800
+0.04(+0.39%)
Jul 08, 2004
10.21
10.24
10.19
10.24
55,900
+0.01(+0.10%)
Jul 07, 2004
10.17
10.30
10.16
10.23
25,100
-0.16(-1.54%)
Jul 06, 2004
10.25
10.39
10.20
10.39
28,500
+0.02(+0.19%)
Jul 02, 2004
10.29
10.40
10.21
10.37
82,800
-0.01(-0.10%)
Jul 01, 2004
10.47
10.61
10.21
10.38
78,100
-0.22(-2.08%)
Jun 30, 2004
10.36
10.60
10.34
10.60
35,700
+0.10(+0.95%)
Jun 29, 2004
10.60
10.64
10.27
10.50
19,600
+0.09(+0.86%)
Jun 28, 2004
10.28
10.90
10.28
10.41
55,000
+0.21(+2.06%)
Jun 25, 2004
9.950
10.28
9.950
10.20
31,200
+0.00(+0.00%)
Jun 24, 2004
10.00
10.30
9.940
10.20
26,300
+0.08(+0.79%)
Jun 23, 2004
10.23
10.31
10.06
10.12
14,500
+0.05(+0.50%)
Jun 22, 2004
10.01
10.14
10.00
10.07
26,000
+0.01(+0.10%)
Jun 21, 2004
9.690
10.14
9.690
10.06
18,900
+0.10(+1.00%)
Jun 18, 2004
9.940
10.10
9.910
9.960
19,600
-0.02(-0.20%)
Jun 17, 2004
9.760
9.980
9.710
9.980
23,800
+0.03(+0.30%)
Jun 16, 2004
9.980
9.980
9.880
9.950
39,900
+0.20(+2.05%)
Jun 15, 2004
9.590
9.810
9.150
9.750
51,700
+0.02(+0.21%)
Jun 14, 2004
9.620
10.09
9.620
9.730
27,900
-0.24(-2.41%)
Jun 10, 2004
9.860
10.18
9.660
9.970
31,700
+0.04(+0.40%)
Jun 09, 2004
10.26
10.26
9.620
9.930
43,200
-0.27(-2.65%)
Jun 08, 2004
10.15
10.30
9.910
10.20
48,900
-0.05(-0.49%)
Jun 07, 2004
10.00
10.38
9.960
10.25
47,800
+0.20(+1.99%)
Jun 04, 2004
9.944
10.40
9.941
10.05
15,100
+0.05(+0.50%)
Jun 03, 2004
10.20
10.20
9.860
10.00
46,400
-0.11(-1.09%)
Jun 02, 2004
9.950
10.27
9.950
10.11
101,900
+0.16(+1.61%)
Jun 01, 2004
9.500
10.00
9.500
9.950
28,900
+0.24(+2.47%)
May 28, 2004
9.300
9.710
9.300
9.710
59,800
+0.43(+4.63%)
May 27, 2004
8.980
9.460
8.940
9.280
29,500
+0.30(+3.33%)
May 26, 2004
8.770
8.981
8.770
8.981
35,600
+0.12(+1.37%)
May 25, 2004
8.890
8.940
8.690
8.860
24,100
-0.03(-0.34%)
May 24, 2004
8.630
8.890
8.630
8.890
16,100
+0.29(+3.37%)
May 21, 2004
8.750
8.800
8.450
8.600
35,300
-0.06(-0.69%)
May 20, 2004
8.090
8.680
8.090
8.660
51,500
+0.26(+3.10%)
May 19, 2004
7.670
8.400
7.630
8.400
33,200
+0.79(+10.38%)
May 18, 2004
7.700
7.770
7.560
7.610
11,300
-0.16(-2.06%)
May 17, 2004
7.900
7.900
7.730
7.770
19,800
-0.03(-0.38%)
May 14, 2004
8.020
8.020
7.800
7.800
22,500
-0.15(-1.89%)
May 13, 2004
8.010
8.010
7.840
7.950
29,500
-0.04(-0.50%)
May 12, 2004
7.810
8.030
7.780
7.990
30,200
+0.26(+3.36%)
May 11, 2004
7.880
7.880
7.400
7.730
40,100
-0.04(-0.51%)
May 10, 2004
7.730
7.840
7.560
7.770
22,900
+0.04(+0.52%)
May 07, 2004
7.960
7.960
7.620
7.730
12,600
-0.23(-2.89%)
May 06, 2004
8.010
8.100
7.930
7.960
32,800
-0.12(-1.49%)
May 05, 2004
8.300
8.300
8.000
8.080
26,400
-0.02(-0.25%)
May 04, 2004
8.020
8.450
8.020
8.100
49,300
+0.10(+1.25%)
May 03, 2004
9.240
9.350
7.830
8.000
95,300
-1.28(-13.79%)
Apr 30, 2004
9.270
9.440
9.250
9.280
18,500
+0.00(+0.00%)
Apr 29, 2004
9.880
9.950
9.280
9.280
388,300
-0.43(-4.43%)
Apr 28, 2004
9.900
9.900
9.620
9.710
13,600
-0.15(-1.52%)
Apr 27, 2004
9.760
9.900
9.760
9.860
11,200
+0.11(+1.13%)
Apr 26, 2004
9.820
9.860
9.460
9.750
25,200
-0.14(-1.42%)
Apr 23, 2004
9.950
9.950
9.710
9.890
240,600
+0.03(+0.30%)
Apr 22, 2004
10.05
10.05
9.850
9.860
127,000
-0.10(-1.00%)
Apr 21, 2004
10.22
10.49
9.860
9.960
35,200
+0.01(+0.10%)
Apr 20, 2004
10.01
10.04
9.630
9.950
33,500
-0.09(-0.90%)
Apr 19, 2004
9.750
10.49
9.750
10.04
37,900
+0.13(+1.31%)
Apr 16, 2004
9.990
10.00
9.870
9.910
10,900
-0.01(-0.10%)
Apr 15, 2004
9.930
10.00
9.880
9.920
28,800
+0.11(+1.12%)
Apr 14, 2004
9.800
9.980
9.800
9.810
18,800
+0.02(+0.20%)
Apr 13, 2004
9.820
10.00
9.750
9.790
16,700
-0.08(-0.81%)
Apr 12, 2004
9.950
9.980
9.680
9.870
147,200
+0.03(+0.30%)
Apr 08, 2004
9.670
10.00
9.670
9.840
31,200
-0.06(-0.61%)
Apr 07, 2004
10.18
10.18
9.690
9.900
32,000
-0.28(-2.75%)
Apr 06, 2004
9.510
10.25
9.200
10.18
115,400
+0.59(+6.15%)
Apr 05, 2004
9.590
9.710
9.550
9.590
11,300
-0.24(-2.44%)
Apr 02, 2004
9.880
9.930
9.740
9.830
36,900
+0.03(+0.31%)
Apr 01, 2004
9.830
9.830
9.700
9.800
17,200
+0.08(+0.82%)
Mar 31, 2004
9.470
9.820
9.470
9.720
26,800
+0.07(+0.73%)
Mar 30, 2004
9.410
9.650
9.250
9.650
23,700
+0.11(+1.15%)
Mar 29, 2004
9.420
9.550
9.410
9.540
13,300
+0.11(+1.17%)
Mar 26, 2004
9.380
9.430
9.130
9.430
22,300
+0.05(+0.53%)
Mar 25, 2004
9.470
9.470
9.000
9.380
18,500
+0.00(+0.00%)
Mar 24, 2004
9.460
9.460
9.250
9.380
4,300
+0.03(+0.32%)
Mar 23, 2004
9.530
9.530
9.310
9.350
14,400
-0.11(-1.16%)
Mar 22, 2004
9.360
9.550
9.360
9.460
21,800
-0.07(-0.73%)
Mar 19, 2004
9.570
9.630
9.400
9.530
6,500
+0.04(+0.42%)
Mar 18, 2004
9.500
9.500
9.060
9.490
16,600
+0.06(+0.64%)
Mar 17, 2004
9.250
9.430
9.250
9.430
35,200
-0.01(-0.11%)
Mar 16, 2004
9.540
9.550
9.250
9.440
60,700
-0.17(-1.77%)
Mar 15, 2004
9.180
9.610
9.180
9.610
209,400
+0.21(+2.23%)
Mar 12, 2004
9.150
9.450
9.110
9.400
50,600
+0.05(+0.53%)
Mar 11, 2004
9.370
9.450
9.250
9.350
112,700
-0.03(-0.32%)
Mar 10, 2004
9.360
9.700
9.140
9.380
104,900
-0.06(-0.64%)
Mar 09, 2004
9.400
9.550
9.360
9.440
39,500
-0.01(-0.11%)
Mar 08, 2004
9.470
9.500
9.350
9.450
25,700
-0.05(-0.53%)
Mar 05, 2004
9.565
9.570
9.370
9.500
30,700
-0.08(-0.84%)
Mar 04, 2004
9.160
9.620
9.160
9.580
44,800
+0.29(+3.12%)
Mar 03, 2004
9.540
9.790
8.980
9.290
147,600
-0.27(-2.82%)
Mar 02, 2004
9.600
9.650
9.500
9.560
116,600
-0.04(-0.42%)
Mar 01, 2004
9.590
9.800
9.426
9.600
8,800
-0.12(-1.23%)
Feb 27, 2004
9.700
9.840
9.660
9.720
24,100
-0.02(-0.21%)
Feb 26, 2004
9.600
9.750
9.600
9.740
56,200
-0.15(-1.52%)
Feb 25, 2004
9.870
9.900
9.390
9.890
59,700
+0.04(+0.41%)
Feb 24, 2004
9.750
9.900
9.750
9.850
7,400
+0.02(+0.20%)
Feb 23, 2004
9.980
9.980
9.780
9.830
22,900
-0.05(-0.51%)
Feb 20, 2004
9.760
9.910
9.760
9.880
97,400
+0.03(+0.30%)
Feb 19, 2004
9.810
9.900
9.800
9.850
35,700
-0.01(-0.10%)
Feb 18, 2004
10.01
10.01
9.750
9.860
17,000
-0.13(-1.30%)
Feb 17, 2004
10.14
10.14
9.910
9.990
23,100
-0.08(-0.79%)
Feb 13, 2004
10.00
10.07
9.950
10.07
13,300
+0.07(+0.70%)
Feb 12, 2004
10.25
10.25
9.750
10.00
19,000
-0.06(-0.60%)
Feb 11, 2004
9.965
10.25
9.890
10.06
27,700
+0.13(+1.31%)
Feb 10, 2004
9.650
10.00
9.650
9.930
63,800
+0.13(+1.33%)
Feb 09, 2004
9.700
9.800
9.700
9.800
20,900
-0.07(-0.71%)
Feb 06, 2004
9.750
9.870
9.750
9.870
69,200
-0.02(-0.20%)
Feb 05, 2004
9.910
9.940
9.790
9.890
30,000
-0.01(-0.10%)
Feb 04, 2004
9.900
10.03
9.890
9.900
68,300
-0.10(-1.00%)
Feb 03, 2004
10.17
10.25
9.510
10.00
29,300
-0.03(-0.30%)
Feb 02, 2004
9.980
10.15
9.980
10.03
8,200
+0.03(+0.30%)
Jan 30, 2004
10.58
10.58
10.00
10.00
52,000
-0.59(-5.57%)
Jan 29, 2004
10.73
10.73
10.37
10.59
62,700
-0.21(-1.94%)
Jan 28, 2004
10.94
11.05
10.77
10.80
47,200
-0.06(-0.55%)
Jan 27, 2004
10.53
11.10
10.53
10.86
105,000
+0.11(+1.02%)
Jan 26, 2004
9.900
10.79
9.900
10.75
49,600
+0.66(+6.54%)
Jan 23, 2004
9.850
10.09
9.700
10.09
13,300
-0.02(-0.20%)
Jan 22, 2004
9.980
10.23
9.980
10.11
15,800
+0.01(+0.10%)
Jan 21, 2004
10.08
10.50
10.05
10.10
15,600
+0.00(+0.00%)
Jan 20, 2004
9.950
10.22
9.870
10.10
18,600
-0.08(-0.79%)
Jan 16, 2004
10.15
10.25
10.00
10.18
31,100
-0.16(-1.55%)
Jan 15, 2004
10.00
10.49
9.940
10.34
33,754
+0.34(+3.40%)
Jan 14, 2004
9.420
10.64
9.390
10.00
168,707
+0.57(+6.04%)
Jan 13, 2004
9.251
9.440
9.120
9.430
21,550
+0.20(+2.17%)
Jan 12, 2004
9.070
9.260
8.770
9.230
166,700
+0.12(+1.32%)
Jan 09, 2004
9.255
9.260
9.070
9.110
90,049
-0.09(-0.98%)
Jan 08, 2004
9.250
9.340
9.200
9.200
59,714
-0.10(-1.08%)
Jan 07, 2004
9.300
9.300
9.170
9.300
33,463
+0.03(+0.32%)
Jan 06, 2004
9.210
9.460
9.180
9.270
35,900
+0.01(+0.11%)
Jan 05, 2004
9.200
9.580
9.190
9.260
69,500
+0.09(+0.98%)
Jan 02, 2004
9.040
9.200
9.020
9.170
38,600
+0.17(+1.89%)
Dec 31, 2003
9.010
9.189
8.990
9.000
18,400
-0.13(-1.42%)
Dec 30, 2003
9.020
9.250
8.680
9.130
22,117
-0.05(-0.54%)
Dec 29, 2003
9.000
9.200
9.000
9.180
15,471
+0.02(+0.22%)
Dec 26, 2003
9.090
9.190
9.090
9.160
1,800
+0.01(+0.11%)
Dec 24, 2003
8.950
9.200
8.950
9.150
3,600
+0.06(+0.66%)
Dec 23, 2003
8.840
9.150
8.590
9.090
19,148
+0.09(+1.00%)
Dec 22, 2003
8.800
9.010
8.680
9.000
21,168
+0.06(+0.67%)
Dec 19, 2003
9.240
9.300
8.940
8.940
6,527
-0.31(-3.35%)
Dec 18, 2003
9.150
9.290
9.150
9.250
53,510
+0.00(+0.00%)
Dec 17, 2003
9.230
9.600
9.070
9.250
52,345
-0.25(-2.63%)
Dec 16, 2003
9.400
9.850
9.050
9.500
66,584
+0.00(+0.00%)
Dec 15, 2003
9.100
9.570
9.100
9.500
41,159
+0.04(+0.42%)
Dec 12, 2003
8.940
9.540
8.940
9.460
55,744
+0.31(+3.39%)
Dec 11, 2003
9.000
9.190
8.810
9.150
33,313
+0.15(+1.67%)
Dec 10, 2003
9.000
9.049
8.940
9.000
29,750
+0.07(+0.78%)
Dec 09, 2003
9.000
9.040
8.900
8.930
11,600
-0.07(-0.78%)
Dec 08, 2003
8.990
9.050
8.990
9.000
19,324
-0.03(-0.33%)
Dec 05, 2003
8.910
9.040
8.770
9.030
17,407
+0.12(+1.35%)
Dec 04, 2003
8.920
8.960
8.650
8.910
35,327
-0.14(-1.55%)
Dec 03, 2003
8.920
9.200
8.910
9.050
19,800
+0.05(+0.56%)
Dec 02, 2003
8.920
9.180
8.800
9.000
35,719
-0.01(-0.11%)
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.