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
Alaska Air Group
(NY:
ALK
)
40.02
+0.46 (+1.16%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2003
4.002
4.127
4.002
4.104
615,598
+0.11(+2.83%)
Feb 27, 2003
4.115
4.115
3.977
3.991
466,121
-0.08(-2.00%)
Feb 26, 2003
4.138
4.147
3.991
4.072
1,342,641
-0.02(-0.39%)
Feb 25, 2003
3.901
4.093
3.846
4.088
750,039
+0.17(+4.27%)
Feb 24, 2003
4.183
4.183
3.921
3.921
865,464
-0.26(-6.17%)
Feb 21, 2003
4.138
4.217
4.081
4.179
692,548
+0.06(+1.54%)
Feb 20, 2003
4.104
4.158
4.070
4.115
1,207,757
+0.06(+1.56%)
Feb 19, 2003
4.127
4.127
3.957
4.052
1,118,425
-0.12(-2.93%)
Feb 18, 2003
4.113
4.262
4.093
4.174
654,515
+0.07(+1.71%)
Feb 14, 2003
3.989
4.136
3.989
4.104
674,858
+0.12(+2.95%)
Feb 13, 2003
4.174
4.179
3.867
3.987
2,084,720
-0.19(-4.50%)
Feb 12, 2003
4.244
4.258
4.161
4.174
535,110
-0.07(-1.60%)
Feb 11, 2003
4.387
4.387
4.208
4.242
1,284,265
-0.11(-2.44%)
Feb 10, 2003
4.274
4.348
4.258
4.348
1,145,844
+0.10(+2.40%)
Feb 07, 2003
4.396
4.400
4.244
4.247
1,299,301
-0.15(-3.40%)
Feb 06, 2003
4.364
4.477
4.319
4.396
1,067,125
+0.00(+0.00%)
Feb 05, 2003
4.364
4.513
4.351
4.396
687,241
+0.05(+1.14%)
Feb 04, 2003
4.342
4.346
4.287
4.346
1,416,053
-0.00(-0.10%)
Feb 03, 2003
4.470
4.522
4.310
4.351
928,262
-0.12(-2.68%)
Jan 31, 2003
4.455
4.482
4.378
4.470
755,346
+0.00(+0.10%)
Jan 30, 2003
4.500
4.688
4.423
4.466
1,163,533
-0.05(-1.00%)
Jan 29, 2003
4.534
4.568
4.414
4.511
799,570
-0.03(-0.70%)
Jan 28, 2003
4.446
4.556
4.375
4.543
1,153,362
+0.10(+2.34%)
Jan 27, 2003
4.602
4.631
4.353
4.439
1,360,330
-0.17(-3.73%)
Jan 24, 2003
4.726
4.726
4.507
4.611
867,675
-0.15(-3.23%)
Jan 23, 2003
4.814
4.880
4.708
4.764
882,711
+0.03(+0.62%)
Jan 22, 2003
4.875
4.925
4.719
4.735
1,150,266
-0.20(-3.99%)
Jan 21, 2003
5.156
5.178
4.905
4.932
1,309,030
-0.26(-5.05%)
Jan 17, 2003
5.246
5.273
5.156
5.194
590,832
-0.10(-1.92%)
Jan 16, 2003
5.427
5.429
5.266
5.296
1,088,353
-0.11(-2.09%)
Jan 15, 2003
5.477
5.477
5.359
5.409
1,018,479
-0.02(-0.29%)
Jan 14, 2003
5.404
5.506
5.375
5.425
1,544,744
+0.02(+0.38%)
Jan 13, 2003
5.316
5.422
5.260
5.404
783,649
+0.09(+1.62%)
Jan 10, 2003
5.359
5.416
5.269
5.318
833,622
-0.06(-1.09%)
Jan 09, 2003
5.327
5.461
5.307
5.377
1,011,403
+0.05(+0.93%)
Jan 08, 2003
5.314
5.472
5.246
5.327
1,013,172
-0.02(-0.38%)
Jan 07, 2003
5.235
5.427
5.235
5.348
989,291
+0.11(+2.16%)
Jan 06, 2003
5.076
5.307
5.058
5.235
1,176,801
+0.15(+2.89%)
Jan 03, 2003
4.993
5.101
4.986
5.088
738,983
+0.09(+1.90%)
Jan 02, 2003
4.934
5.027
4.862
4.993
523,612
+0.10(+1.99%)
Dec 31, 2002
4.744
4.975
4.726
4.896
929,146
+0.15(+3.19%)
Dec 30, 2002
4.782
4.803
4.599
4.744
916,321
-0.01(-0.14%)
Dec 27, 2002
4.839
4.884
4.749
4.751
545,282
-0.09(-1.82%)
Dec 26, 2002
4.896
5.054
4.819
4.839
926,935
-0.02(-0.47%)
Dec 24, 2002
4.862
4.900
4.782
4.862
662,033
+0.08(+1.65%)
Dec 23, 2002
4.810
4.810
4.690
4.782
758,884
-0.08(-1.72%)
Dec 20, 2002
4.862
4.866
4.715
4.866
2,344,315
+0.06(+1.18%)
Dec 19, 2002
4.907
4.984
4.794
4.810
1,114,003
-0.10(-1.98%)
Dec 18, 2002
4.941
4.995
4.862
4.907
855,734
-0.16(-3.12%)
Dec 17, 2002
5.090
5.171
5.029
5.065
762,422
-0.08(-1.58%)
Dec 16, 2002
5.099
5.147
5.058
5.147
783,649
+0.07(+1.29%)
Dec 13, 2002
5.189
5.189
5.015
5.081
906,592
-0.13(-2.43%)
Dec 12, 2002
5.144
5.244
5.122
5.208
541,301
+0.09(+1.81%)
Dec 11, 2002
5.079
5.156
5.020
5.115
930,031
+0.04(+0.76%)
Dec 10, 2002
5.020
5.133
5.009
5.076
581,988
+0.09(+1.91%)
Dec 09, 2002
5.156
5.201
4.975
4.981
924,281
-0.21(-4.01%)
Dec 06, 2002
4.896
5.257
4.850
5.189
1,970,622
+0.28(+5.71%)
Dec 05, 2002
4.563
5.065
4.563
4.909
3,062,070
+0.35(+7.74%)
Dec 04, 2002
4.534
4.590
4.436
4.556
987,964
-0.02(-0.44%)
Dec 03, 2002
4.746
4.760
4.541
4.577
1,109,138
-0.28(-5.86%)
Dec 02, 2002
4.975
5.020
4.776
4.862
1,052,531
+0.07(+1.56%)
Nov 29, 2002
4.771
4.807
4.749
4.787
352,023
-0.06(-1.21%)
Nov 27, 2002
4.737
4.936
4.733
4.846
957,449
+0.17(+3.53%)
Nov 26, 2002
4.850
4.975
4.629
4.681
1,064,914
-0.18(-3.63%)
Nov 25, 2002
4.929
5.065
4.832
4.857
1,005,211
-0.11(-2.14%)
Nov 22, 2002
4.950
4.975
4.796
4.963
782,322
+0.01(+0.27%)
Nov 21, 2002
4.658
4.977
4.613
4.950
1,550,051
+0.34(+7.30%)
Nov 20, 2002
4.805
4.816
4.522
4.613
1,538,111
-0.25(-5.12%)
Nov 19, 2002
5.031
5.049
4.839
4.862
1,248,886
-0.23(-4.44%)
Nov 18, 2002
5.133
5.135
4.986
5.088
867,232
+0.03(+0.67%)
Nov 15, 2002
5.076
5.088
4.941
5.054
824,777
-0.01(-0.22%)
Nov 14, 2002
5.043
5.083
4.970
5.065
712,006
+0.05(+1.08%)
Nov 13, 2002
4.952
5.110
4.891
5.011
968,505
+0.00(+0.09%)
Nov 12, 2002
5.009
5.065
4.907
5.006
1,220,582
+0.05(+1.10%)
Nov 11, 2002
5.472
5.472
4.938
4.952
1,489,022
-0.23(-4.49%)
Nov 08, 2002
5.291
5.314
5.090
5.185
1,094,102
-0.11(-2.01%)
Nov 07, 2002
5.235
5.327
5.201
5.291
1,326,720
-0.07(-1.35%)
Nov 06, 2002
5.167
5.364
4.975
5.364
1,633,635
+0.31(+6.08%)
Nov 05, 2002
5.088
5.099
4.891
5.056
1,328,931
-0.05(-1.06%)
Nov 04, 2002
5.140
5.348
5.079
5.110
2,136,462
+0.04(+0.85%)
Nov 01, 2002
4.889
5.067
4.812
5.067
1,041,917
+0.17(+3.56%)
Oct 31, 2002
4.963
5.020
4.850
4.893
913,668
-0.07(-1.41%)
Oct 30, 2002
4.884
5.088
4.839
4.963
895,094
+0.05(+0.97%)
Oct 29, 2002
4.918
5.031
4.821
4.916
1,911,804
-0.02(-0.50%)
Oct 28, 2002
4.975
5.110
4.929
4.941
1,921,091
-0.05(-0.91%)
Oct 25, 2002
4.816
5.031
4.785
4.986
1,689,799
+0.11(+2.32%)
Oct 24, 2002
4.794
5.144
4.719
4.873
3,320,339
+0.06(+1.32%)
Oct 23, 2002
4.183
4.916
4.170
4.810
5,713,300
+0.82(+20.58%)
Oct 22, 2002
4.093
4.387
3.935
3.989
3,236,313
-0.16(-3.82%)
Oct 21, 2002
3.855
4.195
3.846
4.147
1,385,980
+0.29(+7.63%)
Oct 18, 2002
3.966
3.980
3.821
3.853
1,139,652
-0.11(-2.85%)
Oct 17, 2002
3.840
3.998
3.840
3.966
1,189,626
+0.26(+7.02%)
Oct 16, 2002
3.971
3.971
3.652
3.706
2,167,861
-0.26(-6.61%)
Oct 15, 2002
3.776
3.980
3.720
3.968
1,318,760
+0.36(+9.82%)
Oct 14, 2002
3.505
3.695
3.460
3.613
957,892
+0.05(+1.33%)
Oct 11, 2002
3.335
3.711
3.335
3.566
2,001,578
+0.30(+9.13%)
Oct 10, 2002
3.191
3.301
3.089
3.267
3,112,044
+0.08(+2.41%)
Oct 09, 2002
3.568
3.568
3.143
3.191
3,124,426
-0.43(-11.98%)
Oct 08, 2002
3.564
3.686
3.478
3.625
1,519,094
+0.06(+1.71%)
Oct 07, 2002
3.595
3.629
3.505
3.564
1,555,800
-0.05(-1.50%)
Oct 04, 2002
3.833
3.946
3.595
3.618
1,894,114
-0.14(-3.73%)
Oct 03, 2002
3.892
3.892
3.629
3.758
2,994,408
-0.13(-3.37%)
Oct 02, 2002
4.093
4.228
3.887
3.889
1,608,427
-0.24(-5.81%)
Oct 01, 2002
3.980
4.149
3.812
4.129
1,932,147
+0.13(+3.16%)
Sep 30, 2002
3.912
4.036
3.672
4.002
2,004,232
+0.09(+2.31%)
Sep 27, 2002
4.342
4.348
3.889
3.912
3,647,154
-0.58(-12.89%)
Sep 26, 2002
4.351
4.552
4.351
4.491
1,217,487
+0.16(+3.76%)
Sep 25, 2002
4.409
4.534
4.192
4.328
2,149,287
-0.07(-1.64%)
Sep 24, 2002
4.624
4.624
4.240
4.400
3,007,233
-0.28(-6.08%)
Sep 23, 2002
4.760
4.773
4.602
4.685
781,438
-0.13(-2.72%)
Sep 20, 2002
4.862
4.929
4.751
4.816
810,626
+0.02(+0.52%)
Sep 19, 2002
4.880
4.970
4.780
4.792
725,273
-0.14(-2.93%)
Sep 18, 2002
4.988
5.009
4.805
4.936
1,043,244
-0.13(-2.63%)
Sep 17, 2002
5.223
5.269
5.065
5.070
1,219,256
-0.03(-0.53%)
Sep 16, 2002
5.043
5.113
4.979
5.097
787,187
+0.04(+0.85%)
Sep 13, 2002
5.088
5.088
4.979
5.054
132,672
-0.06(-1.11%)
Sep 12, 2002
5.133
5.137
4.975
5.110
711,564
-0.05(-0.96%)
Sep 11, 2002
5.160
5.235
5.110
5.160
356,003
+0.02(+0.44%)
Sep 10, 2002
5.269
5.307
4.979
5.137
2,329,279
-0.40(-7.19%)
Sep 09, 2002
5.450
5.574
5.330
5.535
944,624
+0.04(+0.70%)
Sep 06, 2002
5.201
5.529
5.201
5.497
792,052
+0.35(+6.81%)
Sep 05, 2002
5.461
5.461
5.147
5.147
691,221
-0.36(-6.49%)
Sep 04, 2002
5.336
5.517
5.171
5.504
1,300,186
+0.17(+3.14%)
Sep 03, 2002
5.515
5.515
5.321
5.336
535,995
-0.19(-3.40%)
Aug 30, 2002
5.619
5.696
5.524
5.524
535,110
-0.06(-1.09%)
Aug 29, 2002
5.585
5.716
5.382
5.585
847,332
+0.05(+0.98%)
Aug 28, 2002
5.619
5.630
5.492
5.531
484,252
-0.11(-1.92%)
Aug 27, 2002
5.800
5.823
5.621
5.639
800,012
-0.10(-1.81%)
Aug 26, 2002
5.888
5.958
5.701
5.743
990,175
-0.14(-2.38%)
Aug 23, 2002
5.958
6.060
5.881
5.884
675,300
-0.21(-3.52%)
Aug 22, 2002
5.924
6.157
5.811
6.098
827,431
+0.21(+3.65%)
Aug 21, 2002
5.547
5.884
5.547
5.884
1,100,293
+0.34(+6.20%)
Aug 20, 2002
5.506
5.563
5.404
5.540
646,112
+0.06(+1.07%)
Aug 16, 2002
5.336
5.517
5.144
5.481
1,840,603
+0.15(+2.76%)
Aug 15, 2002
5.373
5.382
5.117
5.334
892,882
-0.04(-0.72%)
Aug 14, 2002
5.167
5.373
4.975
5.373
811,068
+0.23(+4.39%)
Aug 13, 2002
5.104
5.368
5.065
5.147
1,105,158
+0.04(+0.71%)
Aug 12, 2002
5.031
5.156
4.936
5.110
1,286,918
+0.01(+0.18%)
Aug 07, 2002
5.020
5.126
5.006
5.101
567,394
+0.12(+2.31%)
Aug 06, 2002
4.907
5.115
4.907
4.986
800,454
+0.12(+2.51%)
Aug 05, 2002
5.009
5.088
4.837
4.864
1,186,088
-0.16(-3.11%)
Aug 02, 2002
5.291
5.298
4.855
5.020
1,133,903
-0.25(-4.72%)
Aug 01, 2002
5.314
5.411
5.244
5.269
564,740
-0.05(-0.85%)
Jul 31, 2002
5.341
5.483
5.223
5.314
849,101
-0.03(-0.51%)
Jul 30, 2002
5.418
5.642
5.305
5.341
1,242,694
-0.08(-1.42%)
Jul 29, 2002
5.009
5.438
5.006
5.418
941,971
+0.44(+8.91%)
Jul 26, 2002
4.862
5.022
4.805
4.975
671,320
+0.14(+2.80%)
Jul 25, 2002
4.807
4.877
4.635
4.839
1,149,382
+0.04(+0.75%)
Jul 24, 2002
4.660
4.857
4.522
4.803
1,680,070
+0.14(+3.06%)
Jul 23, 2002
4.552
4.694
4.545
4.660
2,003,790
+0.22(+4.89%)
Jul 22, 2002
4.500
4.595
4.409
4.443
875,635
-0.17(-3.68%)
Jul 19, 2002
4.805
4.805
4.525
4.613
686,798
-0.28(-5.64%)
Jul 17, 2002
4.975
5.095
4.735
4.889
718,198
-0.08(-1.55%)
Jul 12, 2002
5.020
5.083
4.929
4.966
329,026
-0.03(-0.63%)
Jul 11, 2002
5.088
5.088
4.884
4.997
593,486
-0.11(-2.21%)
Jul 10, 2002
5.312
5.413
5.083
5.110
599,677
-0.20(-3.79%)
Jul 09, 2002
5.438
5.511
5.289
5.312
418,359
-0.10(-1.84%)
Jul 08, 2002
5.502
5.597
5.393
5.411
603,657
-0.09(-1.64%)
Jul 05, 2002
5.393
5.538
5.393
5.502
383,422
+0.17(+3.22%)
Jul 04, 2002
5.303
5.384
5.174
5.330
1,516,883
+0.00(+0.00%)
Jul 03, 2002
5.303
5.384
5.174
5.330
1,512,019
+0.04(+0.68%)
Jul 02, 2002
5.554
5.576
5.167
5.293
1,385,096
-0.27(-4.84%)
Jul 01, 2002
5.904
5.913
5.542
5.563
666,455
-0.34(-5.75%)
Jun 28, 2002
5.732
5.999
5.685
5.902
1,030,861
+0.12(+2.15%)
Jun 27, 2002
5.676
5.789
5.599
5.777
815,933
+0.12(+2.04%)
Jun 26, 2002
5.755
5.755
5.597
5.662
1,411,630
-0.11(-1.92%)
Jun 25, 2002
5.911
5.974
5.728
5.773
608,522
-0.16(-2.67%)
Jun 21, 2002
5.913
6.042
5.900
5.931
941,529
+0.02(+0.34%)
Jun 20, 2002
5.834
5.979
5.786
5.911
2,211,200
+0.08(+1.32%)
Jun 19, 2002
6.015
6.022
5.805
5.834
575,354
-0.20(-3.33%)
Jun 18, 2002
5.992
6.126
5.958
6.035
675,300
+0.04(+0.72%)
Jun 17, 2002
5.766
6.004
5.766
5.992
676,627
+0.23(+3.92%)
Jun 14, 2002
5.886
5.886
5.653
5.766
786,745
-0.33(-5.45%)
Jun 12, 2002
6.040
6.121
5.913
6.098
903,054
+0.06(+0.97%)
Jun 11, 2002
6.141
6.273
6.022
6.040
638,152
-0.09(-1.51%)
Jun 10, 2002
5.902
6.141
5.902
6.132
646,997
+0.23(+3.91%)
Jun 07, 2002
5.947
5.972
5.845
5.902
985,753
-0.06(-0.99%)
Jun 06, 2002
5.956
5.981
5.902
5.961
765,075
+0.02(+0.42%)
Jun 05, 2002
5.857
5.963
5.848
5.936
1,102,062
-0.36(-5.74%)
May 31, 2002
6.264
6.399
6.252
6.297
595,697
-0.10(-1.59%)
May 28, 2002
6.404
6.444
6.331
6.399
435,164
+0.00(+0.00%)
May 27, 2002
6.415
6.558
6.383
6.399
444,451
+0.00(+0.00%)
May 24, 2002
6.415
6.558
6.383
6.399
439,144
-0.02(-0.25%)
May 23, 2002
6.386
6.444
6.275
6.415
498,846
+0.03(+0.50%)
May 22, 2002
6.399
6.438
6.361
6.383
465,236
-0.01(-0.14%)
May 21, 2002
6.535
6.558
6.370
6.392
834,949
-0.06(-0.88%)
May 20, 2002
6.417
6.515
6.399
6.449
724,389
-0.09(-1.42%)
May 17, 2002
6.490
6.553
6.463
6.542
570,047
+0.11(+1.69%)
May 16, 2002
6.555
6.600
6.411
6.433
400,227
-0.11(-1.69%)
May 15, 2002
6.524
6.569
6.444
6.544
948,605
+0.02(+0.31%)
May 14, 2002
6.291
6.551
6.286
6.524
523,612
+0.25(+3.93%)
May 13, 2002
6.252
6.325
6.101
6.277
1,437,722
+0.13(+2.10%)
May 10, 2002
6.444
6.456
6.130
6.148
649,208
-0.29(-4.56%)
May 09, 2002
6.580
6.580
6.426
6.442
584,641
-0.13(-2.00%)
May 08, 2002
6.598
6.614
6.501
6.573
1,362,099
+0.02(+0.24%)
May 07, 2002
6.675
6.716
6.512
6.558
762,422
-0.12(-1.76%)
May 06, 2002
6.777
6.802
6.625
6.675
576,238
-0.10(-1.50%)
May 03, 2002
6.931
6.933
6.727
6.777
595,697
-0.14(-2.03%)
May 02, 2002
6.965
7.028
6.842
6.917
593,044
-0.04(-0.62%)
May 01, 2002
6.926
6.965
6.831
6.960
861,041
+0.03(+0.49%)
Apr 30, 2002
6.822
6.965
6.763
6.926
545,724
+0.10(+1.52%)
Apr 29, 2002
6.987
7.064
6.788
6.822
391,382
-0.14(-2.05%)
Apr 26, 2002
6.908
7.078
6.908
6.965
457,718
+0.01(+0.16%)
Apr 25, 2002
7.019
7.032
6.883
6.953
632,845
-0.07(-0.93%)
Apr 24, 2002
7.123
7.168
6.998
7.019
2,918,785
+0.04(+0.62%)
Apr 23, 2002
6.998
7.089
6.806
6.976
791,609
-0.03(-0.48%)
Apr 22, 2002
7.069
7.075
6.949
7.010
774,362
-0.06(-0.83%)
Apr 19, 2002
7.044
7.123
7.010
7.069
491,328
+0.08(+1.17%)
Apr 18, 2002
7.168
7.191
6.827
6.987
682,376
-0.15(-2.06%)
Apr 17, 2002
7.270
7.297
7.123
7.134
489,559
-0.11(-1.56%)
Apr 16, 2002
7.100
7.281
7.100
7.247
719,966
+0.15(+2.10%)
Apr 15, 2002
7.367
7.428
7.071
7.098
573,585
-0.21(-2.91%)
Apr 12, 2002
7.112
7.311
7.112
7.311
1,392,614
+0.26(+3.62%)
Apr 11, 2002
7.256
7.313
7.055
7.055
541,744
-0.18(-2.50%)
Apr 10, 2002
7.032
7.247
7.032
7.236
629,307
+0.21(+2.93%)
Apr 09, 2002
7.078
7.123
7.010
7.030
597,908
+0.04(+0.55%)
Apr 08, 2002
6.863
7.021
6.829
6.992
703,604
-0.04(-0.58%)
Apr 05, 2002
6.998
7.179
6.953
7.032
780,111
+0.03(+0.48%)
Apr 04, 2002
6.919
7.055
6.917
6.998
3,051,457
+0.08(+1.14%)
Apr 03, 2002
7.078
7.191
6.894
6.919
880,942
-0.06(-0.81%)
Apr 02, 2002
7.225
7.258
6.976
6.976
868,117
-0.40(-5.37%)
Apr 01, 2002
7.507
7.514
7.281
7.372
620,905
-0.16(-2.07%)
Mar 29, 2002
7.435
7.580
7.412
7.528
589,063
+0.00(+0.00%)
Mar 28, 2002
7.435
7.580
7.412
7.528
589,063
+0.08(+1.03%)
Mar 27, 2002
7.417
7.595
7.320
7.451
1,387,749
-0.01(-0.15%)
Mar 26, 2002
7.096
7.473
7.096
7.462
857,945
+0.37(+5.16%)
Mar 25, 2002
7.360
7.372
7.078
7.096
1,798,148
-0.26(-3.59%)
Mar 22, 2002
7.191
7.446
7.139
7.360
942,856
+0.17(+2.36%)
Mar 21, 2002
7.338
7.394
7.102
7.191
1,511,134
-0.14(-1.85%)
Mar 20, 2002
7.383
7.403
7.238
7.326
1,253,750
-0.10(-1.37%)
Mar 19, 2002
7.627
7.643
7.405
7.428
1,911,804
-0.20(-2.61%)
Mar 18, 2002
7.620
7.666
7.559
7.627
779,227
+0.07(+0.99%)
Mar 15, 2002
7.467
7.618
7.467
7.552
707,584
+0.07(+0.91%)
Mar 14, 2002
7.462
7.530
7.367
7.485
846,447
+0.02(+0.21%)
Mar 13, 2002
7.552
7.561
7.428
7.469
176,896
-0.08(-1.11%)
Mar 12, 2002
7.496
7.571
7.439
7.552
683,261
-0.05(-0.60%)
Mar 11, 2002
7.519
7.629
7.376
7.598
918,090
+0.09(+1.17%)
Mar 08, 2002
7.383
7.575
7.367
7.509
633,287
+0.18(+2.50%)
Mar 07, 2002
7.516
7.516
7.304
7.326
777,900
-0.19(-2.56%)
Mar 06, 2002
7.168
7.541
7.168
7.519
731,465
+0.40(+5.56%)
Mar 05, 2002
7.496
7.523
7.123
7.123
1,446,567
-0.44(-5.83%)
Mar 04, 2002
7.292
7.575
7.252
7.564
1,795,495
+0.30(+4.17%)
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.