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
MGM Resorts International
(NY:
MGM
)
39.79
+0.35 (+0.89%)
Streaming Delayed Price
Updated: 10:45 AM EDT, May 1, 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
8.266
8.266
8.219
8.219
1,558,012
-0.05(-0.57%)
Mar 30, 2004
8.171
8.280
8.148
8.266
1,958,790
+0.12(+1.45%)
Mar 29, 2004
8.233
8.233
8.096
8.148
565,491
-0.05(-0.63%)
Mar 26, 2004
8.176
8.233
8.110
8.200
1,688,641
+0.02(+0.29%)
Mar 25, 2004
8.063
8.186
8.063
8.176
790,121
+0.14(+1.76%)
Mar 24, 2004
8.015
8.067
7.973
8.034
1,488,146
+0.02(+0.29%)
Mar 23, 2004
8.053
8.067
7.959
8.011
2,424,352
-0.08(-0.99%)
Mar 22, 2004
8.148
8.152
7.916
8.091
1,912,636
-0.08(-0.98%)
Mar 19, 2004
8.256
8.289
8.148
8.171
1,364,081
-0.07(-0.80%)
Mar 18, 2004
8.266
8.351
8.219
8.237
2,042,205
+0.01(+0.11%)
Mar 17, 2004
8.559
8.667
8.190
8.228
4,557,595
-0.34(-4.02%)
Mar 16, 2004
8.266
8.615
8.129
8.573
9,746,949
+0.92(+12.04%)
Mar 15, 2004
7.694
7.694
7.557
7.652
2,617,224
-0.04(-0.55%)
Mar 12, 2004
7.557
7.699
7.557
7.694
449,471
+0.17(+2.32%)
Mar 11, 2004
7.713
7.746
7.520
7.520
729,359
-0.19(-2.45%)
Mar 10, 2004
7.817
7.841
7.708
7.708
725,548
-0.06(-0.79%)
Mar 09, 2004
7.907
7.930
7.765
7.770
655,682
-0.20(-2.49%)
Mar 08, 2004
8.006
8.086
7.968
7.968
192,660
+0.02(+0.30%)
Mar 05, 2004
7.982
8.006
7.888
7.945
613,550
-0.10(-1.29%)
Mar 04, 2004
8.006
8.082
7.959
8.049
326,465
+0.02(+0.24%)
Mar 03, 2004
7.935
8.030
7.935
8.030
514,256
+0.14(+1.80%)
Mar 02, 2004
7.982
8.110
7.888
7.888
1,104,307
-0.10(-1.30%)
Mar 01, 2004
8.101
8.101
7.883
7.992
1,473,961
-0.11(-1.34%)
Feb 27, 2004
7.968
8.101
7.902
8.101
1,386,523
+0.13(+1.66%)
Feb 26, 2004
7.935
8.063
7.921
7.968
1,021,102
-0.01(-0.18%)
Feb 25, 2004
7.841
8.001
7.836
7.982
785,463
+0.09(+1.20%)
Feb 24, 2004
8.030
8.030
7.779
7.888
1,080,594
-0.15(-1.82%)
Feb 23, 2004
7.869
8.058
7.864
8.034
889,839
+0.12(+1.49%)
Feb 20, 2004
8.209
8.209
7.822
7.916
1,113,834
-0.32(-3.84%)
Feb 19, 2004
8.219
8.275
8.171
8.233
1,859,072
+0.00(+0.06%)
Feb 18, 2004
8.030
8.228
7.982
8.228
1,657,730
+0.14(+1.75%)
Feb 17, 2004
7.959
8.101
7.954
8.086
724,701
+0.09(+1.18%)
Feb 13, 2004
8.101
8.129
7.930
7.992
481,017
-0.13(-1.57%)
Feb 12, 2004
8.006
8.148
7.987
8.119
1,562,035
+0.02(+0.23%)
Feb 11, 2004
7.935
8.124
7.907
8.101
2,065,917
+0.22(+2.82%)
Feb 10, 2004
7.609
7.902
7.609
7.878
1,025,972
+0.24(+3.09%)
Feb 09, 2004
7.590
7.694
7.581
7.642
419,408
+0.09(+1.13%)
Feb 06, 2004
7.472
7.557
7.449
7.557
247,283
+0.14(+1.91%)
Feb 05, 2004
7.534
7.576
7.383
7.416
304,658
-0.09(-1.26%)
Feb 04, 2004
7.491
7.623
7.458
7.510
378,335
-0.03(-0.38%)
Feb 03, 2004
7.600
7.600
7.486
7.538
427,241
-0.07(-0.87%)
Feb 02, 2004
7.534
7.647
7.501
7.605
679,606
+0.09(+1.19%)
Jan 30, 2004
7.605
7.638
7.510
7.515
1,306,706
-0.11(-1.43%)
Jan 29, 2004
7.723
7.784
7.614
7.623
466,620
-0.08(-0.98%)
Jan 28, 2004
7.770
7.888
7.675
7.699
415,385
-0.11(-1.39%)
Jan 27, 2004
7.831
7.864
7.713
7.808
613,127
-0.03(-0.36%)
Jan 26, 2004
7.864
7.959
7.765
7.836
767,891
-0.05(-0.66%)
Jan 23, 2004
7.935
7.992
7.864
7.888
774,454
-0.05(-0.60%)
Jan 22, 2004
7.912
7.973
7.888
7.935
792,450
+0.07(+0.90%)
Jan 21, 2004
7.935
7.964
7.864
7.864
896,826
-0.05(-0.60%)
Jan 20, 2004
7.982
7.992
7.912
7.912
787,580
-0.07(-0.83%)
Jan 16, 2004
8.006
8.034
7.978
7.978
4,786,883
-0.06(-0.76%)
Jan 15, 2004
8.077
8.115
8.039
8.039
9,057,392
-0.01(-0.12%)
Jan 14, 2004
8.124
8.143
8.044
8.049
1,245,944
-0.01(-0.12%)
Jan 13, 2004
8.039
8.171
8.015
8.058
760,904
+0.05(+0.65%)
Jan 12, 2004
7.935
8.067
7.935
8.006
1,895,063
+0.00(+0.00%)
Jan 09, 2004
8.030
8.030
7.968
8.006
815,739
-0.16(-1.97%)
Jan 08, 2004
8.195
8.219
8.157
8.167
384,475
-0.05(-0.58%)
Jan 07, 2004
8.219
8.237
8.171
8.214
255,116
-0.00(-0.06%)
Jan 06, 2004
8.219
8.247
8.167
8.219
509,175
+0.00(+0.00%)
Jan 05, 2004
8.162
8.275
8.162
8.219
1,067,892
+0.10(+1.22%)
Jan 02, 2004
8.101
8.181
8.082
8.119
233,733
+0.05(+0.59%)
Dec 31, 2003
8.190
8.190
8.034
8.072
318,843
-0.12(-1.50%)
Dec 30, 2003
8.181
8.195
8.058
8.195
259,351
+0.01(+0.17%)
Dec 29, 2003
8.091
8.204
8.091
8.181
479,323
+0.09(+1.11%)
Dec 26, 2003
8.053
8.096
8.044
8.091
32,604
+0.00(+0.00%)
Dec 24, 2003
8.053
8.105
8.030
8.091
44,883
+0.05(+0.59%)
Dec 23, 2003
8.067
8.105
8.015
8.044
638,533
-0.01(-0.12%)
Dec 22, 2003
7.912
8.115
7.912
8.053
1,150,672
+0.07(+0.89%)
Dec 19, 2003
8.053
8.053
7.921
7.982
670,925
-0.07(-0.88%)
Dec 18, 2003
7.959
8.195
7.912
8.053
3,096,759
+0.38(+4.92%)
Dec 17, 2003
7.609
7.690
7.609
7.675
309,951
+0.05(+0.62%)
Dec 16, 2003
7.647
7.647
7.576
7.628
454,552
-0.02(-0.25%)
Dec 15, 2003
7.638
7.652
7.619
7.647
326,465
+0.03(+0.43%)
Dec 12, 2003
7.562
7.623
7.538
7.614
347,001
+0.07(+0.94%)
Dec 11, 2003
7.567
7.586
7.538
7.543
1,197,461
-0.04(-0.50%)
Dec 10, 2003
7.699
7.699
7.543
7.581
1,066,833
-0.14(-1.83%)
Dec 09, 2003
7.666
7.723
7.652
7.723
1,097,955
+0.07(+0.93%)
Dec 08, 2003
7.576
7.652
7.576
7.652
382,569
+0.10(+1.31%)
Dec 05, 2003
7.581
7.628
7.548
7.553
222,724
-0.10(-1.30%)
Dec 04, 2003
7.704
7.746
7.605
7.652
659,704
-0.09(-1.10%)
Dec 03, 2003
7.756
7.793
7.732
7.737
897,672
+0.03(+0.37%)
Dec 02, 2003
7.756
7.770
7.704
7.708
694,637
-0.01(-0.18%)
Dec 01, 2003
7.775
7.793
7.685
7.723
456,034
-0.07(-0.91%)
Nov 28, 2003
7.699
7.793
7.675
7.793
292,167
+0.12(+1.60%)
Nov 26, 2003
7.671
7.713
7.661
7.671
256,810
+0.02(+0.25%)
Nov 25, 2003
7.628
7.671
7.628
7.652
3,055,687
-0.01(-0.12%)
Nov 24, 2003
7.638
7.666
7.581
7.661
1,786,453
+0.07(+0.93%)
Nov 21, 2003
7.510
7.586
7.510
7.590
981,512
+0.03(+0.44%)
Nov 20, 2003
7.590
7.590
7.491
7.557
494,778
-0.03(-0.44%)
Nov 19, 2003
7.557
7.600
7.491
7.590
515,526
+0.00(+0.06%)
Nov 18, 2003
7.548
7.586
7.520
7.586
1,619,198
+0.05(+0.63%)
Nov 17, 2003
7.510
7.548
7.510
7.538
1,276,855
-0.07(-0.87%)
Nov 14, 2003
7.595
7.595
7.586
7.605
2,467,118
+0.04(+0.56%)
Nov 13, 2003
7.439
7.571
7.326
7.562
5,394,929
-0.11(-1.48%)
Nov 12, 2003
7.633
7.718
7.619
7.675
1,559,071
+0.02(+0.31%)
Nov 11, 2003
7.605
7.652
7.605
7.652
865,915
+0.01(+0.19%)
Nov 10, 2003
7.666
7.666
7.557
7.638
1,470,997
-0.01(-0.19%)
Nov 07, 2003
7.628
7.727
7.619
7.652
1,258,859
+0.04(+0.56%)
Nov 06, 2003
7.590
7.609
7.576
7.609
2,596,264
+0.01(+0.19%)
Nov 05, 2003
7.482
7.614
7.529
7.595
1,360,906
-0.03(-0.37%)
Nov 04, 2003
7.482
7.633
7.482
7.623
2,262,876
+0.11(+1.45%)
Nov 03, 2003
7.557
7.557
7.510
7.515
902,252
-0.02(-0.31%)
Oct 31, 2003
7.548
7.548
7.468
7.538
1,189,416
+0.02(+0.25%)
Oct 30, 2003
7.368
7.510
7.368
7.520
1,650,955
+0.20(+2.78%)
Oct 29, 2003
7.298
7.368
7.274
7.316
1,056,459
-0.00(-0.06%)
Oct 28, 2003
7.085
7.335
7.085
7.321
1,813,341
+0.08(+1.11%)
Oct 27, 2003
7.099
7.312
7.099
7.241
783,770
+0.16(+2.20%)
Oct 24, 2003
7.085
7.113
7.038
7.085
965,210
-0.03(-0.40%)
Oct 23, 2003
7.156
7.156
7.090
7.113
782,923
-0.07(-0.92%)
Oct 22, 2003
7.203
7.203
7.109
7.179
638,321
-0.03(-0.39%)
Oct 21, 2003
7.179
7.213
7.085
7.208
1,073,608
+0.03(+0.39%)
Oct 20, 2003
7.326
7.345
7.156
7.179
978,124
-0.12(-1.68%)
Oct 17, 2003
7.288
7.335
7.217
7.302
1,059,211
+0.05(+0.72%)
Oct 16, 2003
7.331
7.368
7.241
7.250
1,372,973
-0.12(-1.60%)
Oct 15, 2003
7.298
7.368
7.279
7.368
1,872,198
+0.02(+0.32%)
Oct 14, 2003
7.269
7.378
7.231
7.345
1,801,697
+0.09(+1.24%)
Oct 13, 2003
7.279
7.302
7.279
7.255
779,535
-0.04(-0.58%)
Oct 10, 2003
7.189
7.298
7.132
7.298
379,182
+0.13(+1.85%)
Oct 09, 2003
7.250
7.283
7.156
7.165
782,923
-0.04(-0.59%)
Oct 08, 2003
7.227
7.231
7.227
7.208
632,605
-0.02(-0.26%)
Oct 07, 2003
7.283
7.298
7.217
7.227
1,320,468
-0.05(-0.65%)
Oct 06, 2003
7.132
7.274
7.132
7.274
1,119,550
+0.13(+1.85%)
Oct 03, 2003
7.179
7.312
7.132
7.142
4,570,086
-0.24(-3.26%)
Oct 02, 2003
7.359
7.406
7.359
7.383
3,396,336
+0.05(+0.71%)
Oct 01, 2003
7.246
7.340
7.246
7.331
5,478,557
+0.09(+1.17%)
Sep 30, 2003
7.250
7.298
7.222
7.246
4,621,745
-0.02(-0.32%)
Sep 29, 2003
7.165
7.269
7.165
7.269
1,299,085
+0.10(+1.45%)
Sep 26, 2003
7.227
7.227
7.137
7.165
2,162,883
-0.06(-0.78%)
Sep 25, 2003
7.085
7.246
7.085
7.222
4,241,504
+0.25(+3.52%)
Sep 24, 2003
6.991
6.991
6.972
6.976
1,259,494
-0.00(-0.07%)
Sep 23, 2003
6.943
7.009
6.934
6.981
789,062
+0.04(+0.54%)
Sep 22, 2003
6.962
6.972
6.929
6.943
929,218
-0.03(-0.41%)
Sep 19, 2003
7.014
7.024
6.948
6.972
1,155,118
-0.06(-0.81%)
Sep 18, 2003
6.991
7.028
6.962
7.028
901,272
+0.04(+0.54%)
Sep 17, 2003
6.981
7.038
6.981
6.991
844,955
+0.03(+0.48%)
Sep 16, 2003
7.014
7.014
6.948
6.957
1,516,728
-0.02(-0.34%)
Sep 15, 2003
7.038
7.047
6.976
6.981
429,358
-0.06(-0.81%)
Sep 12, 2003
6.981
7.047
6.967
7.038
886,875
+0.03(+0.47%)
Sep 11, 2003
6.924
7.033
6.924
7.005
393,367
+0.06(+0.88%)
Sep 10, 2003
7.019
7.038
6.915
6.943
629,429
-0.09(-1.28%)
Sep 09, 2003
7.033
7.047
7.014
7.033
975,372
+0.00(+0.00%)
Sep 08, 2003
7.028
7.047
7.009
7.033
724,489
+0.00(+0.07%)
Sep 05, 2003
7.038
7.080
7.000
7.028
1,037,405
-0.01(-0.13%)
Sep 04, 2003
7.038
7.076
6.991
7.038
756,247
-0.04(-0.60%)
Sep 03, 2003
7.019
7.085
7.014
7.080
516,797
+0.06(+0.87%)
Sep 02, 2003
6.839
7.038
6.839
7.019
1,118,915
+0.18(+2.62%)
Aug 29, 2003
6.778
6.872
6.778
6.839
629,217
+0.04(+0.56%)
Aug 28, 2003
6.844
6.887
6.754
6.802
1,280,454
-0.04(-0.62%)
Aug 27, 2003
6.863
6.887
6.825
6.844
754,765
+0.00(+0.07%)
Aug 26, 2003
6.820
6.905
6.802
6.839
621,172
+0.02(+0.28%)
Aug 25, 2003
6.877
6.910
6.802
6.820
956,106
-0.06(-0.82%)
Aug 22, 2003
6.920
6.957
6.872
6.877
688,709
-0.04(-0.61%)
Aug 21, 2003
6.740
6.967
6.740
6.920
1,308,188
+0.18(+2.66%)
Aug 20, 2003
6.698
6.754
6.693
6.740
616,938
+0.04(+0.63%)
Aug 19, 2003
6.674
6.702
6.660
6.698
1,085,887
+0.01(+0.21%)
Aug 18, 2003
6.641
6.693
6.603
6.684
953,354
+0.06(+0.86%)
Aug 15, 2003
6.641
6.655
6.608
6.627
529,288
-0.00(-0.07%)
Aug 14, 2003
6.613
6.684
6.603
6.632
1,432,677
+0.02(+0.29%)
Aug 13, 2003
6.565
6.636
6.523
6.613
2,077,562
+0.08(+1.16%)
Aug 12, 2003
6.565
6.575
6.509
6.537
570,784
-0.02(-0.29%)
Aug 11, 2003
6.547
6.570
6.542
6.556
1,146,226
+0.00(+0.00%)
Aug 08, 2003
6.565
6.598
6.542
6.556
669,655
-0.02(-0.29%)
Aug 07, 2003
6.608
6.613
6.518
6.575
1,096,473
-0.02(-0.36%)
Aug 06, 2003
6.547
6.636
6.532
6.598
1,532,183
+0.04(+0.65%)
Aug 05, 2003
6.537
6.565
6.485
6.556
1,750,038
+0.02(+0.29%)
Aug 04, 2003
6.551
6.575
6.462
6.537
789,062
-0.01(-0.22%)
Aug 01, 2003
6.447
6.551
6.447
6.551
797,955
+0.09(+1.46%)
Jul 31, 2003
6.537
6.556
6.443
6.457
2,344,958
-0.08(-1.23%)
Jul 30, 2003
6.565
6.707
6.471
6.537
9,960,993
+0.47(+7.79%)
Jul 29, 2003
6.046
6.084
5.966
6.065
2,348,981
+0.07(+1.10%)
Jul 28, 2003
5.951
6.084
5.923
5.999
636,204
+0.08(+1.28%)
Jul 25, 2003
5.961
5.970
5.852
5.923
358,010
-0.00(-0.08%)
Jul 24, 2003
5.942
6.046
5.895
5.928
1,042,274
+0.06(+1.05%)
Jul 23, 2003
5.951
5.961
5.796
5.866
1,675,091
-0.09(-1.43%)
Jul 22, 2003
5.715
5.989
5.715
5.951
2,866,625
+0.16(+2.77%)
Jul 21, 2003
5.857
5.857
5.748
5.791
708,187
-0.06(-0.97%)
Jul 18, 2003
5.786
5.914
5.762
5.847
896,190
+0.09(+1.56%)
Jul 17, 2003
5.814
5.833
5.710
5.758
1,012,846
-0.08(-1.30%)
Jul 16, 2003
5.692
5.857
5.649
5.833
2,398,734
+0.28(+5.11%)
Jul 15, 2003
5.592
5.640
5.503
5.550
2,034,584
-0.09(-1.59%)
Jul 14, 2003
5.715
5.753
5.574
5.640
955,894
-0.03(-0.50%)
Jul 11, 2003
5.692
5.739
5.611
5.668
1,668,104
-0.01(-0.17%)
Jul 10, 2003
5.720
5.762
5.635
5.677
1,138,604
-0.12(-2.12%)
Jul 09, 2003
5.833
5.847
5.739
5.800
790,121
-0.08(-1.37%)
Jul 08, 2003
5.904
5.904
5.762
5.881
1,476,290
-0.06(-0.95%)
Jul 07, 2003
5.833
5.937
5.739
5.937
2,695,771
+0.10(+1.70%)
Jul 03, 2003
5.739
5.866
5.668
5.838
1,140,933
+0.06(+0.98%)
Jul 02, 2003
5.739
5.781
5.659
5.781
1,836,842
+0.04(+0.74%)
Jul 01, 2003
5.866
5.895
5.668
5.739
1,882,572
-0.13(-2.17%)
Jun 30, 2003
5.904
5.937
5.791
5.866
2,204,591
+0.04(+0.73%)
Jun 27, 2003
5.881
5.937
5.800
5.824
845,590
-0.06(-0.96%)
Jun 26, 2003
5.692
5.904
5.682
5.881
1,753,426
+0.17(+2.89%)
Jun 25, 2003
5.668
5.767
5.668
5.715
1,521,809
+0.06(+1.00%)
Jun 24, 2003
5.621
5.715
5.621
5.659
986,805
+0.01(+0.25%)
Jun 23, 2003
5.729
5.729
5.574
5.644
1,160,411
-0.07(-1.24%)
Jun 20, 2003
5.692
5.772
5.644
5.715
1,131,618
+0.04(+0.67%)
Jun 19, 2003
5.833
5.871
5.654
5.677
1,070,009
-0.18(-3.06%)
Jun 18, 2003
5.961
5.999
5.762
5.857
746,931
-0.10(-1.74%)
Jun 17, 2003
5.824
5.994
5.739
5.961
891,533
+0.16(+2.68%)
Jun 16, 2003
5.692
5.810
5.692
5.805
524,418
+0.16(+2.76%)
Jun 13, 2003
5.786
5.829
5.649
5.649
521,031
-0.10(-1.81%)
Jun 12, 2003
5.805
5.819
5.668
5.753
320,325
-0.00(-0.08%)
Jun 11, 2003
5.777
5.810
5.687
5.758
573,960
-0.05(-0.89%)
Jun 10, 2003
5.692
5.824
5.668
5.810
662,880
+0.12(+2.07%)
Jun 09, 2003
5.701
5.739
5.621
5.692
453,494
-0.03(-0.58%)
Jun 06, 2003
5.824
5.970
5.715
5.725
966,268
-0.09(-1.46%)
Jun 05, 2003
5.857
5.890
5.753
5.810
509,387
-0.07(-1.20%)
Jun 04, 2003
5.668
6.022
5.644
5.881
2,025,268
+0.21(+3.75%)
Jun 03, 2003
5.833
5.857
5.644
5.668
1,099,649
-0.17(-2.83%)
Jun 02, 2003
5.914
5.984
5.692
5.833
827,171
-0.06(-1.04%)
May 30, 2003
5.800
5.999
5.781
5.895
1,416,375
+0.12(+2.04%)
May 29, 2003
5.852
5.857
5.777
5.777
948,908
-0.08(-1.29%)
May 28, 2003
5.786
5.885
5.739
5.852
1,083,982
+0.06(+0.98%)
May 27, 2003
5.748
5.857
5.692
5.796
911,222
+0.00(+0.00%)
May 23, 2003
5.659
5.928
5.592
5.796
1,915,176
+0.14(+2.51%)
May 22, 2003
5.408
5.687
5.399
5.654
1,820,539
+0.22(+4.09%)
May 21, 2003
5.323
5.451
5.309
5.432
579,888
+0.06(+1.14%)
May 20, 2003
5.375
5.503
5.271
5.370
504,305
-0.01(-0.26%)
May 19, 2003
5.455
5.574
5.361
5.385
1,212,917
-0.14(-2.56%)
May 16, 2003
5.328
5.526
5.248
5.526
1,273,467
+0.19(+3.54%)
May 15, 2003
5.172
5.337
5.163
5.337
1,671,704
+0.17(+3.29%)
May 14, 2003
5.323
5.323
5.163
5.167
823,360
-0.12(-2.32%)
May 13, 2003
5.328
5.337
5.285
5.290
451,165
-0.05(-0.89%)
May 12, 2003
5.361
5.380
5.323
5.337
699,295
-0.03(-0.62%)
May 09, 2003
5.267
5.385
5.252
5.370
494,566
+0.13(+2.43%)
May 08, 2003
5.337
5.337
5.210
5.243
563,586
-0.11(-2.03%)
May 07, 2003
5.304
5.389
5.267
5.352
1,119,338
+0.05(+0.89%)
May 06, 2003
5.290
5.418
5.290
5.304
699,295
+0.03(+0.63%)
May 05, 2003
5.361
5.361
5.252
5.271
767,467
-0.04(-0.80%)
May 02, 2003
5.243
5.356
5.229
5.314
613,127
+0.11(+2.18%)
May 01, 2003
5.276
5.295
5.115
5.200
660,551
-0.07(-1.26%)
Apr 30, 2003
5.333
5.347
5.243
5.267
660,763
-0.08(-1.50%)
Apr 29, 2003
5.484
5.503
5.290
5.347
1,354,342
-0.14(-2.50%)
Apr 28, 2003
5.385
5.507
5.314
5.484
839,027
+0.19(+3.66%)
Apr 25, 2003
5.484
5.484
5.196
5.290
918,209
-0.19(-3.53%)
Apr 24, 2003
5.479
5.489
5.323
5.484
1,244,250
-0.02(-0.34%)
Apr 23, 2003
5.432
5.550
5.422
5.503
1,059,635
+0.07(+1.30%)
Apr 22, 2003
5.267
5.432
5.243
5.432
792,450
+0.12(+2.22%)
Apr 21, 2003
5.337
5.432
5.314
5.314
1,014,751
+0.01(+0.18%)
Apr 17, 2003
5.172
5.309
5.139
5.304
1,200,637
+0.17(+3.41%)
Apr 16, 2003
5.196
5.196
5.101
5.130
482,075
-0.06(-1.09%)
Apr 15, 2003
5.153
5.191
5.073
5.186
673,678
+0.03(+0.64%)
Apr 14, 2003
5.030
5.172
4.959
5.153
595,555
+0.21(+4.20%)
Apr 11, 2003
4.936
5.054
4.903
4.945
348,483
+0.00(+0.00%)
Apr 10, 2003
4.983
4.983
4.917
4.945
338,321
+0.01(+0.19%)
Apr 09, 2003
5.021
5.096
4.936
4.936
352,929
-0.10(-2.06%)
Apr 08, 2003
5.120
5.120
4.997
5.040
305,081
-0.03(-0.65%)
Apr 07, 2003
5.125
5.290
5.026
5.073
727,242
+0.00(+0.00%)
Apr 04, 2003
5.101
5.120
4.964
5.073
291,743
+0.02(+0.37%)
Apr 03, 2003
5.120
5.148
4.983
5.054
734,016
-0.02(-0.37%)
Apr 02, 2003
4.936
5.073
4.936
5.073
1,711,083
+0.17(+3.57%)
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.