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
)
43.96
-0.59 (-1.32%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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
3.969
4.093
3.969
4.070
620,744
+0.11(+2.83%)
Feb 27, 2003
4.081
4.081
3.945
3.958
470,017
-0.08(-2.00%)
Feb 26, 2003
4.104
4.113
3.958
4.039
1,353,865
-0.02(-0.39%)
Feb 25, 2003
3.868
4.059
3.814
4.054
756,309
+0.17(+4.27%)
Feb 24, 2003
4.149
4.149
3.888
3.888
872,699
-0.26(-6.17%)
Feb 21, 2003
4.104
4.182
4.048
4.144
698,337
+0.06(+1.54%)
Feb 20, 2003
4.070
4.124
4.036
4.081
1,217,854
+0.06(+1.56%)
Feb 19, 2003
4.093
4.093
3.924
4.019
1,127,775
-0.12(-2.93%)
Feb 18, 2003
4.079
4.227
4.059
4.140
659,987
+0.07(+1.71%)
Feb 14, 2003
3.956
4.101
3.956
4.070
680,500
+0.12(+2.95%)
Feb 13, 2003
4.140
4.144
3.835
3.953
2,102,148
-0.19(-4.50%)
Feb 12, 2003
4.209
4.223
4.126
4.140
539,584
-0.07(-1.60%)
Feb 11, 2003
4.350
4.350
4.173
4.207
1,295,001
-0.11(-2.44%)
Feb 10, 2003
4.238
4.312
4.223
4.312
1,155,423
+0.10(+2.40%)
Feb 07, 2003
4.359
4.364
4.209
4.211
1,310,163
-0.15(-3.40%)
Feb 06, 2003
4.328
4.440
4.283
4.359
1,076,046
+0.00(+0.00%)
Feb 05, 2003
4.328
4.476
4.315
4.359
692,986
+0.05(+1.14%)
Feb 04, 2003
4.306
4.310
4.252
4.310
1,427,891
-0.00(-0.10%)
Feb 03, 2003
4.433
4.485
4.274
4.315
936,022
-0.12(-2.68%)
Jan 31, 2003
4.418
4.445
4.341
4.433
761,660
+0.00(+0.10%)
Jan 30, 2003
4.463
4.649
4.386
4.429
1,173,261
-0.04(-1.00%)
Jan 29, 2003
4.496
4.530
4.377
4.474
806,254
-0.03(-0.70%)
Jan 28, 2003
4.409
4.519
4.339
4.505
1,163,004
+0.10(+2.34%)
Jan 27, 2003
4.563
4.593
4.317
4.402
1,371,703
-0.17(-3.73%)
Jan 24, 2003
4.687
4.687
4.469
4.572
874,928
-0.15(-3.23%)
Jan 23, 2003
4.774
4.839
4.669
4.725
890,090
+0.03(+0.62%)
Jan 22, 2003
4.835
4.884
4.680
4.696
1,159,882
-0.20(-3.99%)
Jan 21, 2003
5.113
5.135
4.864
4.891
1,319,974
-0.26(-5.05%)
Jan 17, 2003
5.203
5.229
5.113
5.151
595,772
-0.10(-1.92%)
Jan 16, 2003
5.382
5.384
5.223
5.252
1,097,451
-0.11(-2.09%)
Jan 15, 2003
5.431
5.431
5.315
5.364
1,026,993
-0.02(-0.29%)
Jan 14, 2003
5.359
5.460
5.330
5.380
1,557,658
+0.02(+0.38%)
Jan 13, 2003
5.272
5.377
5.216
5.359
790,200
+0.09(+1.62%)
Jan 10, 2003
5.315
5.371
5.225
5.274
840,591
-0.06(-1.09%)
Jan 09, 2003
5.283
5.416
5.263
5.333
1,019,858
+0.05(+0.93%)
Jan 08, 2003
5.270
5.427
5.203
5.283
1,021,642
-0.02(-0.38%)
Jan 07, 2003
5.191
5.382
5.191
5.303
997,561
+0.11(+2.16%)
Jan 06, 2003
5.034
5.263
5.016
5.191
1,186,639
+0.15(+2.89%)
Jan 03, 2003
4.951
5.059
4.945
5.046
745,161
+0.09(+1.90%)
Jan 02, 2003
4.893
4.985
4.821
4.951
527,989
+0.10(+1.99%)
Dec 31, 2002
4.705
4.933
4.687
4.855
936,914
+0.15(+3.19%)
Dec 30, 2002
4.743
4.763
4.561
4.705
923,982
-0.01(-0.14%)
Dec 27, 2002
4.799
4.844
4.709
4.711
549,840
-0.09(-1.82%)
Dec 26, 2002
4.855
5.012
4.779
4.799
934,684
-0.02(-0.47%)
Dec 24, 2002
4.821
4.859
4.743
4.821
667,568
+0.08(+1.65%)
Dec 23, 2002
4.770
4.770
4.651
4.743
765,228
-0.08(-1.72%)
Dec 20, 2002
4.821
4.826
4.676
4.826
2,363,913
+0.06(+1.18%)
Dec 19, 2002
4.866
4.942
4.754
4.770
1,123,316
-0.10(-1.98%)
Dec 18, 2002
4.900
4.954
4.821
4.866
862,888
-0.16(-3.12%)
Dec 17, 2002
5.048
5.129
4.987
5.023
768,795
-0.08(-1.58%)
Dec 16, 2002
5.057
5.104
5.016
5.104
790,200
+0.07(+1.29%)
Dec 13, 2002
5.146
5.146
4.974
5.039
914,171
-0.13(-2.43%)
Dec 12, 2002
5.102
5.200
5.079
5.164
545,827
+0.09(+1.81%)
Dec 11, 2002
5.037
5.113
4.978
5.072
937,806
+0.04(+0.76%)
Dec 10, 2002
4.978
5.090
4.967
5.034
586,853
+0.09(+1.91%)
Dec 09, 2002
5.113
5.158
4.933
4.940
932,008
-0.21(-4.01%)
Dec 06, 2002
4.855
5.214
4.810
5.146
1,987,096
+0.28(+5.71%)
Dec 05, 2002
4.525
5.023
4.525
4.868
3,087,669
+0.35(+7.74%)
Dec 04, 2002
4.496
4.552
4.400
4.519
996,223
-0.02(-0.44%)
Dec 03, 2002
4.707
4.720
4.503
4.539
1,118,410
-0.28(-5.86%)
Dec 02, 2002
4.933
4.978
4.736
4.821
1,061,330
+0.07(+1.56%)
Nov 29, 2002
4.732
4.767
4.709
4.747
354,966
-0.06(-1.21%)
Nov 27, 2002
4.698
4.895
4.693
4.806
965,454
+0.16(+3.53%)
Nov 26, 2002
4.810
4.933
4.590
4.642
1,073,817
-0.17(-3.63%)
Nov 25, 2002
4.889
5.023
4.792
4.817
1,013,615
-0.11(-2.14%)
Nov 22, 2002
4.909
4.933
4.756
4.922
788,863
+0.01(+0.27%)
Nov 21, 2002
4.619
4.936
4.575
4.909
1,563,010
+0.33(+7.30%)
Nov 20, 2002
4.765
4.776
4.485
4.575
1,550,969
-0.25(-5.12%)
Nov 19, 2002
4.989
5.007
4.799
4.821
1,259,326
-0.22(-4.44%)
Nov 18, 2002
5.090
5.093
4.945
5.046
874,483
+0.03(+0.67%)
Nov 15, 2002
5.034
5.046
4.900
5.012
831,673
-0.01(-0.22%)
Nov 14, 2002
5.001
5.041
4.929
5.023
717,959
+0.05(+1.08%)
Nov 13, 2002
4.911
5.068
4.850
4.969
976,602
+0.00(+0.09%)
Nov 12, 2002
4.967
5.023
4.866
4.965
1,230,786
+0.05(+1.10%)
Nov 11, 2002
5.427
5.427
4.898
4.911
1,501,470
-0.23(-4.49%)
Nov 08, 2002
5.247
5.270
5.048
5.142
1,103,248
-0.11(-2.01%)
Nov 07, 2002
5.191
5.283
5.158
5.247
1,337,811
-0.07(-1.35%)
Nov 06, 2002
5.124
5.319
4.933
5.319
1,647,292
+0.30(+6.08%)
Nov 05, 2002
5.046
5.057
4.850
5.014
1,340,041
-0.05(-1.06%)
Nov 04, 2002
5.097
5.303
5.037
5.068
2,154,323
+0.04(+0.85%)
Nov 01, 2002
4.848
5.025
4.772
5.025
1,050,628
+0.17(+3.56%)
Oct 31, 2002
4.922
4.978
4.810
4.853
921,306
-0.07(-1.41%)
Oct 30, 2002
4.844
5.046
4.799
4.922
902,577
+0.05(+0.97%)
Oct 29, 2002
4.877
4.989
4.781
4.875
1,927,786
-0.02(-0.50%)
Oct 28, 2002
4.933
5.068
4.889
4.900
1,937,151
-0.04(-0.91%)
Oct 25, 2002
4.776
4.989
4.745
4.945
1,703,926
+0.11(+2.32%)
Oct 24, 2002
4.754
5.102
4.680
4.833
3,348,097
+0.06(+1.32%)
Oct 23, 2002
4.149
4.875
4.135
4.770
5,761,063
+0.81(+20.58%)
Oct 22, 2002
4.059
4.350
3.902
3.956
3,263,369
-0.16(-3.82%)
Oct 21, 2002
3.823
4.160
3.814
4.113
1,397,567
+0.29(+7.63%)
Oct 18, 2002
3.933
3.947
3.790
3.821
1,149,180
-0.11(-2.85%)
Oct 17, 2002
3.808
3.965
3.808
3.933
1,199,571
+0.26(+7.02%)
Oct 16, 2002
3.938
3.938
3.622
3.675
2,185,984
-0.26(-6.61%)
Oct 15, 2002
3.745
3.947
3.689
3.936
1,329,785
+0.35(+9.82%)
Oct 14, 2002
3.476
3.664
3.431
3.583
965,900
+0.05(+1.33%)
Oct 11, 2002
3.308
3.680
3.308
3.536
2,018,312
+0.30(+9.13%)
Oct 10, 2002
3.164
3.274
3.063
3.240
3,138,060
+0.08(+2.41%)
Oct 09, 2002
3.539
3.539
3.117
3.164
3,150,546
-0.43(-11.98%)
Oct 08, 2002
3.534
3.655
3.449
3.595
1,531,794
+0.06(+1.71%)
Oct 07, 2002
3.566
3.599
3.476
3.534
1,568,807
-0.05(-1.50%)
Oct 04, 2002
3.801
3.913
3.566
3.588
1,909,949
-0.14(-3.73%)
Oct 03, 2002
3.859
3.859
3.599
3.727
3,019,441
-0.13(-3.37%)
Oct 02, 2002
4.059
4.193
3.855
3.857
1,621,873
-0.24(-5.81%)
Oct 01, 2002
3.947
4.115
3.781
4.095
1,948,300
+0.13(+3.16%)
Sep 30, 2002
3.879
4.003
3.642
3.969
2,020,987
+0.09(+2.31%)
Sep 27, 2002
4.306
4.312
3.857
3.879
3,677,644
-0.57(-12.89%)
Sep 26, 2002
4.315
4.514
4.315
4.454
1,227,665
+0.16(+3.76%)
Sep 25, 2002
4.373
4.496
4.158
4.292
2,167,255
-0.07(-1.64%)
Sep 24, 2002
4.586
4.586
4.205
4.364
3,032,373
-0.28(-6.08%)
Sep 23, 2002
4.720
4.734
4.563
4.646
787,971
-0.13(-2.72%)
Sep 20, 2002
4.821
4.889
4.711
4.776
817,403
+0.02(+0.52%)
Sep 19, 2002
4.839
4.929
4.741
4.752
731,337
-0.14(-2.93%)
Sep 18, 2002
4.947
4.967
4.765
4.895
1,051,966
-0.13(-2.63%)
Sep 17, 2002
5.180
5.225
5.023
5.028
1,229,449
-0.03(-0.53%)
Sep 16, 2002
5.001
5.070
4.938
5.055
793,768
+0.04(+0.85%)
Sep 13, 2002
5.046
5.046
4.938
5.012
133,781
-0.06(-1.11%)
Sep 12, 2002
5.090
5.095
4.933
5.068
717,513
-0.05(-0.96%)
Sep 11, 2002
5.117
5.191
5.068
5.117
358,979
+0.02(+0.44%)
Sep 10, 2002
5.225
5.263
4.938
5.095
2,348,751
-0.39(-7.19%)
Sep 09, 2002
5.404
5.528
5.285
5.490
952,522
+0.04(+0.70%)
Sep 06, 2002
5.158
5.483
5.158
5.451
798,673
+0.35(+6.81%)
Sep 05, 2002
5.416
5.416
5.104
5.104
696,999
-0.35(-6.49%)
Sep 04, 2002
5.292
5.472
5.129
5.458
1,311,055
+0.17(+3.14%)
Sep 03, 2002
5.469
5.469
5.277
5.292
540,476
-0.19(-3.40%)
Aug 30, 2002
5.573
5.649
5.478
5.478
539,584
-0.06(-1.09%)
Aug 29, 2002
5.539
5.669
5.337
5.539
854,415
+0.05(+0.98%)
Aug 28, 2002
5.573
5.584
5.447
5.485
488,301
-0.11(-1.92%)
Aug 27, 2002
5.752
5.774
5.575
5.593
806,700
-0.10(-1.81%)
Aug 26, 2002
5.839
5.909
5.653
5.696
998,453
-0.14(-2.38%)
Aug 23, 2002
5.909
6.010
5.833
5.835
680,946
-0.21(-3.52%)
Aug 22, 2002
5.875
6.106
5.763
6.048
834,348
+0.21(+3.65%)
Aug 21, 2002
5.501
5.835
5.501
5.835
1,109,491
+0.34(+6.20%)
Aug 20, 2002
5.460
5.516
5.359
5.494
651,514
+0.06(+1.07%)
Aug 16, 2002
5.292
5.472
5.102
5.436
1,855,990
+0.15(+2.76%)
Aug 15, 2002
5.328
5.337
5.075
5.290
900,347
-0.04(-0.72%)
Aug 14, 2002
5.124
5.328
4.933
5.328
817,848
+0.22(+4.39%)
Aug 13, 2002
5.061
5.324
5.023
5.104
1,114,397
+0.04(+0.71%)
Aug 12, 2002
4.989
5.113
4.895
5.068
1,297,677
+0.01(+0.18%)
Aug 07, 2002
4.978
5.084
4.965
5.059
572,137
+0.11(+2.31%)
Aug 06, 2002
4.866
5.072
4.866
4.945
807,146
+0.12(+2.51%)
Aug 05, 2002
4.967
5.046
4.797
4.824
1,196,003
-0.15(-3.11%)
Aug 02, 2002
5.247
5.254
4.815
4.978
1,143,383
-0.25(-4.72%)
Aug 01, 2002
5.270
5.366
5.200
5.225
569,461
-0.04(-0.85%)
Jul 31, 2002
5.297
5.438
5.180
5.270
856,199
-0.03(-0.51%)
Jul 30, 2002
5.373
5.595
5.261
5.297
1,253,083
-0.08(-1.42%)
Jul 29, 2002
4.967
5.393
4.965
5.373
949,846
+0.44(+8.91%)
Jul 26, 2002
4.821
4.981
4.765
4.933
676,932
+0.13(+2.80%)
Jul 25, 2002
4.767
4.837
4.597
4.799
1,158,991
+0.04(+0.75%)
Jul 24, 2002
4.622
4.817
4.485
4.763
1,694,115
+0.14(+3.06%)
Jul 23, 2002
4.514
4.655
4.507
4.622
2,020,541
+0.22(+4.89%)
Jul 22, 2002
4.463
4.557
4.373
4.406
882,955
-0.17(-3.68%)
Jul 19, 2002
4.765
4.765
4.487
4.575
692,540
-0.27(-5.64%)
Jul 17, 2002
4.933
5.052
4.696
4.848
724,202
-0.08(-1.55%)
Jul 12, 2002
4.978
5.041
4.889
4.924
331,777
-0.03(-0.63%)
Jul 11, 2002
5.046
5.046
4.844
4.956
598,447
-0.11(-2.21%)
Jul 10, 2002
5.268
5.368
5.041
5.068
604,690
-0.20(-3.79%)
Jul 09, 2002
5.393
5.465
5.245
5.268
421,856
-0.10(-1.84%)
Jul 08, 2002
5.456
5.550
5.348
5.366
608,704
-0.09(-1.64%)
Jul 05, 2002
5.348
5.492
5.348
5.456
386,627
+0.17(+3.22%)
Jul 04, 2002
5.259
5.339
5.131
5.285
1,529,564
+0.00(+0.00%)
Jul 03, 2002
5.259
5.339
5.131
5.285
1,524,659
+0.04(+0.68%)
Jul 02, 2002
5.508
5.530
5.124
5.250
1,396,675
-0.27(-4.84%)
Jul 01, 2002
5.855
5.864
5.496
5.516
672,027
-0.34(-5.75%)
Jun 28, 2002
5.685
5.949
5.638
5.853
1,039,479
+0.12(+2.15%)
Jun 27, 2002
5.629
5.741
5.552
5.730
822,754
+0.11(+2.04%)
Jun 26, 2002
5.707
5.707
5.550
5.615
1,423,431
-0.11(-1.92%)
Jun 25, 2002
5.862
5.925
5.680
5.725
613,609
-0.16(-2.67%)
Jun 21, 2002
5.864
5.992
5.851
5.882
949,400
+0.02(+0.34%)
Jun 20, 2002
5.786
5.929
5.738
5.862
2,229,686
+0.08(+1.32%)
Jun 19, 2002
5.965
5.972
5.756
5.786
580,164
-0.20(-3.33%)
Jun 18, 2002
5.943
6.075
5.909
5.985
680,946
+0.04(+0.72%)
Jun 17, 2002
5.718
5.954
5.718
5.943
682,284
+0.22(+3.92%)
Jun 14, 2002
5.837
5.837
5.606
5.718
793,322
-0.33(-5.45%)
Jun 12, 2002
5.990
6.070
5.864
6.048
910,603
+0.06(+0.97%)
Jun 11, 2002
6.091
6.221
5.972
5.990
643,487
-0.09(-1.51%)
Jun 10, 2002
5.853
6.091
5.853
6.082
652,406
+0.23(+3.91%)
Jun 07, 2002
5.898
5.922
5.797
5.853
993,994
-0.06(-0.99%)
Jun 06, 2002
5.907
5.931
5.853
5.911
771,471
+0.02(+0.42%)
Jun 05, 2002
5.808
5.913
5.799
5.886
1,111,275
-0.36(-5.74%)
May 31, 2002
6.212
6.346
6.200
6.245
600,677
-0.10(-1.59%)
May 28, 2002
6.351
6.391
6.279
6.346
438,802
+0.00(+0.00%)
May 27, 2002
6.362
6.503
6.330
6.346
448,166
+0.00(+0.00%)
May 24, 2002
6.362
6.503
6.330
6.346
442,815
-0.02(-0.25%)
May 23, 2002
6.333
6.391
6.223
6.362
503,017
+0.03(+0.50%)
May 22, 2002
6.346
6.384
6.308
6.330
469,126
-0.01(-0.14%)
May 21, 2002
6.481
6.503
6.317
6.339
841,929
-0.06(-0.88%)
May 20, 2002
6.364
6.461
6.346
6.396
730,445
-0.09(-1.42%)
May 17, 2002
6.436
6.499
6.409
6.487
574,813
+0.11(+1.69%)
May 16, 2002
6.501
6.546
6.357
6.380
403,573
-0.11(-1.69%)
May 15, 2002
6.470
6.514
6.391
6.490
956,535
+0.02(+0.31%)
May 14, 2002
6.239
6.496
6.234
6.470
527,989
+0.24(+3.93%)
May 13, 2002
6.200
6.272
6.050
6.225
1,449,742
+0.13(+2.10%)
May 10, 2002
6.391
6.402
6.079
6.097
654,635
-0.29(-4.56%)
May 09, 2002
6.526
6.526
6.373
6.389
589,529
-0.13(-2.00%)
May 08, 2002
6.544
6.559
6.447
6.519
1,373,486
+0.02(+0.24%)
May 07, 2002
6.620
6.660
6.458
6.503
768,795
-0.12(-1.76%)
May 06, 2002
6.721
6.745
6.570
6.620
581,056
-0.10(-1.50%)
May 03, 2002
6.873
6.875
6.671
6.721
600,677
-0.14(-2.03%)
May 02, 2002
6.907
6.970
6.786
6.860
598,001
-0.04(-0.62%)
May 01, 2002
6.869
6.907
6.774
6.902
868,239
+0.03(+0.49%)
Apr 30, 2002
6.766
6.907
6.707
6.869
550,286
+0.10(+1.52%)
Apr 29, 2002
6.929
7.005
6.732
6.766
394,654
-0.14(-2.05%)
Apr 26, 2002
6.851
7.019
6.851
6.907
461,545
+0.01(+0.16%)
Apr 25, 2002
6.961
6.974
6.826
6.896
638,136
-0.07(-0.93%)
Apr 24, 2002
7.064
7.109
6.940
6.961
2,943,186
+0.04(+0.62%)
Apr 23, 2002
6.940
7.030
6.750
6.918
798,227
-0.03(-0.48%)
Apr 22, 2002
7.010
7.017
6.891
6.952
780,836
-0.06(-0.83%)
Apr 19, 2002
6.985
7.064
6.952
7.010
495,436
+0.08(+1.16%)
Apr 18, 2002
7.109
7.131
6.770
6.929
688,081
-0.15(-2.06%)
Apr 17, 2002
7.210
7.236
7.064
7.075
493,652
-0.11(-1.56%)
Apr 16, 2002
7.041
7.221
7.041
7.187
725,985
+0.15(+2.10%)
Apr 15, 2002
7.306
7.367
7.012
7.039
578,380
-0.21(-2.91%)
Apr 12, 2002
7.053
7.250
7.053
7.250
1,404,256
+0.25(+3.62%)
Apr 11, 2002
7.196
7.252
6.997
6.997
546,273
-0.18(-2.50%)
Apr 10, 2002
6.974
7.187
6.974
7.176
634,568
+0.20(+2.93%)
Apr 09, 2002
7.019
7.064
6.952
6.972
602,907
+0.04(+0.55%)
Apr 08, 2002
6.806
6.963
6.772
6.934
709,486
-0.04(-0.58%)
Apr 05, 2002
6.940
7.120
6.896
6.974
786,633
+0.03(+0.48%)
Apr 04, 2002
6.862
6.997
6.860
6.940
3,076,967
+0.08(+1.14%)
Apr 03, 2002
7.019
7.131
6.837
6.862
888,307
-0.06(-0.81%)
Apr 02, 2002
7.165
7.198
6.918
6.918
875,374
-0.39(-5.37%)
Apr 01, 2002
7.445
7.452
7.221
7.310
626,095
-0.15(-2.07%)
Mar 29, 2002
7.373
7.517
7.351
7.465
593,988
+0.00(+0.00%)
Mar 28, 2002
7.373
7.517
7.351
7.465
593,988
+0.08(+1.03%)
Mar 27, 2002
7.355
7.532
7.259
7.389
1,399,351
-0.01(-0.15%)
Mar 26, 2002
7.037
7.411
7.037
7.400
865,118
+0.36(+5.16%)
Mar 25, 2002
7.299
7.310
7.019
7.037
1,813,181
-0.26(-3.59%)
Mar 22, 2002
7.131
7.384
7.079
7.299
950,738
+0.17(+2.36%)
Mar 21, 2002
7.277
7.333
7.044
7.131
1,523,767
-0.13(-1.85%)
Mar 20, 2002
7.322
7.342
7.178
7.266
1,264,232
-0.10(-1.37%)
Mar 19, 2002
7.564
7.580
7.344
7.367
1,927,786
-0.20(-2.61%)
Mar 18, 2002
7.557
7.602
7.497
7.564
785,741
+0.07(+0.99%)
Mar 15, 2002
7.405
7.555
7.405
7.490
713,499
+0.07(+0.91%)
Mar 14, 2002
7.400
7.467
7.306
7.423
853,523
+0.02(+0.21%)
Mar 13, 2002
7.490
7.499
7.367
7.407
178,374
-0.08(-1.11%)
Mar 12, 2002
7.434
7.508
7.378
7.490
688,973
-0.04(-0.60%)
Mar 11, 2002
7.456
7.566
7.315
7.535
925,765
+0.09(+1.17%)
Mar 08, 2002
7.322
7.512
7.306
7.447
638,582
+0.18(+2.50%)
Mar 07, 2002
7.454
7.454
7.243
7.266
784,403
-0.19(-2.56%)
Mar 06, 2002
7.109
7.479
7.109
7.456
737,580
+0.39(+5.56%)
Mar 05, 2002
7.434
7.461
7.064
7.064
1,458,660
-0.44(-5.83%)
Mar 04, 2002
7.232
7.512
7.192
7.501
1,810,505
+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.