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
Steelcase Inc
(NY:
SCS
)
13.63
+0.05 (+0.37%)
Official Closing Price
Updated: 7:00 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 (%)
Jul 31, 2003
7.328
7.340
7.235
7.340
114,626
+0.07(+1.02%)
Jul 30, 2003
7.247
7.284
7.129
7.266
99,127
+0.02(+0.26%)
Jul 29, 2003
7.259
7.303
7.247
7.247
52,954
-0.06(-0.76%)
Jul 28, 2003
7.266
7.520
7.210
7.303
82,498
+0.01(+0.08%)
Jul 25, 2003
7.402
7.420
7.185
7.297
204,552
-0.10(-1.34%)
Jul 24, 2003
7.476
7.557
7.389
7.396
128,833
-0.05(-0.67%)
Jul 23, 2003
7.371
7.588
7.365
7.445
154,503
+0.05(+0.67%)
Jul 22, 2003
7.433
7.433
7.197
7.396
146,754
+0.01(+0.08%)
Jul 21, 2003
7.433
7.433
7.247
7.389
58,120
-0.06(-0.75%)
Jul 18, 2003
7.433
7.507
7.352
7.445
54,891
-0.01(-0.08%)
Jul 17, 2003
7.544
7.575
7.433
7.451
96,221
-0.14(-1.80%)
Jul 16, 2003
7.544
7.681
7.371
7.588
360,508
+0.07(+0.91%)
Jul 15, 2003
7.594
7.612
7.464
7.520
205,843
-0.07(-0.98%)
Jul 14, 2003
7.526
7.619
7.526
7.594
161,930
+0.04(+0.49%)
Jul 11, 2003
7.526
7.712
7.464
7.557
183,564
+0.09(+1.24%)
Jul 10, 2003
7.526
7.612
7.340
7.464
170,164
-0.12(-1.63%)
Jul 09, 2003
7.557
7.631
7.451
7.588
186,470
+0.06(+0.82%)
Jul 08, 2003
7.420
7.606
7.420
7.526
143,364
+0.11(+1.42%)
Jul 07, 2003
7.427
7.557
7.278
7.420
258,959
+0.00(+0.00%)
Jul 03, 2003
7.464
7.495
7.371
7.420
87,503
-0.11(-1.40%)
Jul 02, 2003
7.334
7.588
7.334
7.526
202,776
+0.11(+1.50%)
Jul 01, 2003
7.303
7.420
7.185
7.414
167,419
+0.13(+1.79%)
Jun 30, 2003
6.968
7.420
6.968
7.284
441,070
+0.32(+4.63%)
Jun 27, 2003
7.123
7.179
6.844
6.962
197,771
-0.19(-2.68%)
Jun 26, 2003
6.906
7.445
6.782
7.154
229,737
+0.31(+4.53%)
Jun 25, 2003
7.074
7.074
6.789
6.844
191,152
-0.17(-2.39%)
Jun 24, 2003
7.433
7.439
6.770
7.012
732,318
-0.69(-8.93%)
Jun 23, 2003
7.588
7.730
7.526
7.699
216,014
+0.14(+1.89%)
Jun 20, 2003
7.414
7.612
7.414
7.557
178,074
+0.15(+2.01%)
Jun 19, 2003
7.389
7.433
7.371
7.408
55,053
-0.01(-0.17%)
Jun 18, 2003
7.321
7.420
7.278
7.420
58,282
+0.07(+0.93%)
Jun 17, 2003
7.389
7.402
7.303
7.352
119,792
-0.06(-0.84%)
Jun 16, 2003
7.328
7.513
7.297
7.414
225,540
+0.09(+1.18%)
Jun 13, 2003
7.427
7.433
7.309
7.328
1,054,726
-0.10(-1.33%)
Jun 12, 2003
7.278
7.427
7.278
7.427
523,730
+0.21(+2.92%)
Jun 11, 2003
6.826
7.272
6.807
7.216
214,238
+0.41(+6.01%)
Jun 10, 2003
6.844
6.844
6.751
6.807
85,243
-0.04(-0.54%)
Jun 09, 2003
6.813
6.937
6.789
6.844
88,795
+0.02(+0.36%)
Jun 06, 2003
6.782
7.030
6.776
6.820
255,084
+0.01(+0.09%)
Jun 05, 2003
6.882
6.981
6.714
6.813
201,968
-0.07(-0.99%)
Jun 04, 2003
6.671
6.906
6.671
6.882
177,590
+0.22(+3.35%)
Jun 03, 2003
6.547
6.690
6.448
6.659
205,520
+0.09(+1.42%)
Jun 02, 2003
6.417
6.572
6.398
6.566
157,248
+0.15(+2.32%)
May 30, 2003
6.225
6.442
6.219
6.417
446,559
+0.19(+3.08%)
May 29, 2003
6.182
6.256
6.182
6.225
589,762
+0.04(+0.60%)
May 28, 2003
6.132
6.194
6.132
6.188
59,412
-0.01(-0.10%)
May 27, 2003
6.200
6.200
6.120
6.194
111,882
+0.00(+0.00%)
May 23, 2003
6.144
6.194
6.070
6.194
733,449
+0.05(+0.81%)
May 22, 2003
6.132
6.163
6.008
6.144
50,209
+0.05(+0.81%)
May 21, 2003
6.101
6.157
5.946
6.095
102,518
+0.06(+0.92%)
May 20, 2003
6.027
6.120
5.983
6.039
120,923
+0.01(+0.21%)
May 19, 2003
6.225
6.225
5.897
6.027
152,405
-0.26(-4.14%)
May 16, 2003
6.175
6.287
6.095
6.287
131,094
+0.11(+1.81%)
May 15, 2003
6.163
6.225
6.163
6.175
291,248
+0.01(+0.20%)
May 14, 2003
6.157
6.194
6.095
6.163
143,525
-0.02(-0.40%)
May 13, 2003
6.169
6.225
6.114
6.188
406,198
+0.00(+0.00%)
May 12, 2003
6.144
6.225
6.070
6.188
113,980
-0.01(-0.10%)
May 09, 2003
6.052
6.268
6.027
6.194
46,173
+0.09(+1.52%)
May 08, 2003
6.460
6.460
6.095
6.101
282,369
-0.32(-4.92%)
May 07, 2003
6.584
6.584
6.225
6.417
209,556
-0.14(-2.08%)
May 06, 2003
6.355
6.553
6.355
6.553
198,901
+0.20(+3.12%)
May 05, 2003
6.169
6.380
6.151
6.355
154,988
+0.19(+3.12%)
May 02, 2003
5.835
6.194
5.835
6.163
225,378
+0.39(+6.76%)
May 01, 2003
5.915
5.915
5.711
5.773
112,850
-0.17(-2.82%)
Apr 30, 2003
6.033
6.039
5.853
5.940
552,306
-0.10(-1.64%)
Apr 29, 2003
5.760
6.039
5.760
6.039
205,520
+0.28(+4.84%)
Apr 28, 2003
5.699
5.779
5.649
5.760
232,805
+0.11(+1.97%)
Apr 25, 2003
5.711
5.729
5.606
5.649
107,684
-0.10(-1.72%)
Apr 24, 2003
5.773
5.816
5.699
5.748
133,838
-0.09(-1.49%)
Apr 23, 2003
5.699
5.878
5.606
5.835
119,470
+0.13(+2.28%)
Apr 22, 2003
5.655
5.711
5.537
5.705
200,354
+0.11(+1.99%)
Apr 21, 2003
5.513
5.668
5.506
5.593
274,781
+0.08(+1.46%)
Apr 17, 2003
5.451
5.606
5.432
5.513
160,154
+0.04(+0.79%)
Apr 16, 2003
5.506
5.556
5.420
5.469
115,433
+0.01(+0.11%)
Apr 15, 2003
5.407
5.488
5.389
5.463
337,583
+0.06(+1.03%)
Apr 14, 2003
5.389
5.482
5.389
5.407
271,067
+0.05(+0.92%)
Apr 11, 2003
5.389
5.420
5.302
5.358
82,983
+0.01(+0.12%)
Apr 10, 2003
5.389
5.451
5.327
5.352
137,067
-0.03(-0.58%)
Apr 09, 2003
5.451
5.457
5.290
5.383
190,183
-0.11(-2.03%)
Apr 08, 2003
5.624
5.668
5.488
5.494
133,354
-0.13(-2.31%)
Apr 07, 2003
5.618
5.655
5.575
5.624
225,378
+0.02(+0.33%)
Apr 04, 2003
5.767
5.779
5.575
5.606
274,135
-0.16(-2.79%)
Apr 03, 2003
5.798
5.903
5.760
5.767
290,925
-0.02(-0.43%)
Apr 02, 2003
6.120
6.194
5.729
5.791
421,212
-0.33(-5.36%)
Apr 01, 2003
6.033
6.157
5.853
6.120
279,947
+0.20(+3.46%)
Mar 31, 2003
6.008
6.008
5.791
5.915
179,043
-0.12(-1.95%)
Mar 28, 2003
5.977
6.070
5.810
6.033
150,144
+0.06(+0.93%)
Mar 27, 2003
5.928
6.014
5.884
5.977
143,686
+0.05(+0.84%)
Mar 26, 2003
5.891
5.940
5.853
5.928
1,566,026
+0.04(+0.74%)
Mar 25, 2003
5.637
5.915
5.637
5.884
293,670
+0.28(+4.97%)
Mar 24, 2003
5.699
5.705
5.420
5.606
160,477
-0.12(-2.16%)
Mar 21, 2003
5.655
5.791
5.643
5.729
199,547
+0.08(+1.43%)
Mar 20, 2003
5.637
5.779
5.637
5.649
284,306
-0.02(-0.33%)
Mar 19, 2003
5.965
5.965
5.599
5.668
269,453
-0.30(-5.08%)
Mar 18, 2003
5.674
5.971
5.575
5.971
406,843
+0.36(+6.40%)
Mar 17, 2003
5.624
5.661
5.537
5.612
296,737
-0.07(-1.31%)
Mar 14, 2003
5.773
5.779
5.661
5.686
306,747
-0.09(-1.50%)
Mar 13, 2003
5.760
5.996
5.680
5.773
195,995
+0.07(+1.19%)
Mar 12, 2003
5.705
5.729
5.606
5.705
297,060
-0.06(-1.07%)
Mar 11, 2003
5.791
5.798
5.581
5.767
324,344
-0.07(-1.27%)
Mar 10, 2003
5.915
5.934
5.773
5.841
584,434
-0.01(-0.21%)
Mar 07, 2003
5.853
5.872
5.767
5.853
46,173
+0.03(+0.53%)
Mar 06, 2003
5.791
5.965
5.711
5.822
386,017
+0.06(+1.08%)
Mar 05, 2003
5.822
5.872
5.562
5.760
233,289
-0.12(-2.11%)
Mar 04, 2003
5.977
6.144
5.878
5.884
169,195
-0.14(-2.36%)
Mar 03, 2003
5.723
6.163
5.723
6.027
161,445
+0.32(+5.65%)
Feb 28, 2003
5.668
5.872
5.655
5.705
88,795
+0.02(+0.33%)
Feb 27, 2003
5.544
5.717
5.513
5.686
208,749
+0.14(+2.46%)
Feb 26, 2003
5.606
5.637
5.513
5.550
56,506
-0.06(-0.99%)
Feb 25, 2003
5.544
5.717
5.519
5.606
125,766
+0.03(+0.56%)
Feb 24, 2003
5.630
5.630
5.482
5.575
178,882
-0.06(-1.10%)
Feb 21, 2003
5.630
5.637
5.575
5.637
265,578
+0.01(+0.11%)
Feb 20, 2003
5.668
5.692
5.575
5.630
219,243
-0.03(-0.55%)
Feb 19, 2003
5.729
5.729
5.624
5.661
67,968
-0.05(-0.87%)
Feb 18, 2003
5.822
5.940
5.711
5.711
135,291
-0.08(-1.39%)
Feb 14, 2003
5.946
5.971
5.668
5.791
90,732
-0.15(-2.60%)
Feb 13, 2003
5.940
5.946
5.711
5.946
146,108
+0.07(+1.16%)
Feb 12, 2003
6.126
6.126
5.853
5.878
84,597
-0.25(-4.04%)
Feb 11, 2003
6.324
6.330
6.101
6.126
311,106
-0.17(-2.66%)
Feb 10, 2003
6.194
6.293
6.058
6.293
141,103
+0.11(+1.70%)
Feb 07, 2003
6.411
6.411
6.182
6.188
59,735
-0.16(-2.54%)
Feb 06, 2003
6.380
6.411
6.256
6.349
157,894
-0.09(-1.44%)
Feb 05, 2003
6.299
6.442
6.194
6.442
96,706
+0.15(+2.46%)
Feb 04, 2003
6.423
6.423
6.194
6.287
201,000
-0.20(-3.06%)
Feb 03, 2003
6.566
6.566
6.330
6.485
89,763
-0.04(-0.57%)
Jan 31, 2003
6.349
6.597
6.231
6.522
139,650
+0.14(+2.23%)
Jan 30, 2003
6.683
6.683
6.349
6.380
106,715
-0.30(-4.54%)
Jan 29, 2003
6.590
6.683
6.405
6.683
75,072
+0.09(+1.31%)
Jan 28, 2003
6.597
6.702
6.504
6.597
149,014
+0.02(+0.28%)
Jan 27, 2003
6.566
6.659
6.491
6.578
100,096
+0.01(+0.19%)
Jan 24, 2003
6.721
6.721
6.504
6.566
114,465
-0.17(-2.57%)
Jan 23, 2003
6.621
6.758
6.615
6.739
53,438
+0.12(+1.78%)
Jan 22, 2003
6.628
6.758
6.299
6.621
172,585
-0.04(-0.56%)
Jan 21, 2003
6.751
6.764
6.572
6.659
391,506
-0.15(-2.18%)
Jan 17, 2003
6.807
6.813
6.764
6.807
109,621
-0.03(-0.45%)
Jan 16, 2003
6.962
6.993
6.807
6.838
204,067
-0.12(-1.78%)
Jan 15, 2003
6.937
6.962
6.851
6.962
175,976
-0.02(-0.27%)
Jan 14, 2003
6.913
6.999
6.906
6.981
333,547
+0.07(+0.99%)
Jan 13, 2003
6.764
6.925
6.764
6.913
196,641
+0.16(+2.39%)
Jan 10, 2003
6.751
6.813
6.659
6.751
100,580
-0.04(-0.55%)
Jan 09, 2003
6.795
6.838
6.690
6.789
146,915
-0.01(-0.09%)
Jan 08, 2003
6.795
6.851
6.751
6.795
169,356
-0.01(-0.18%)
Jan 07, 2003
6.813
6.962
6.739
6.807
556,988
-0.01(-0.09%)
Jan 06, 2003
6.751
6.857
6.714
6.813
214,077
+0.05(+0.73%)
Jan 03, 2003
6.813
6.813
6.739
6.764
196,802
-0.05(-0.73%)
Jan 02, 2003
6.795
6.869
6.634
6.813
137,874
+0.02(+0.36%)
Dec 31, 2002
6.665
6.807
6.510
6.789
244,752
+0.19(+2.81%)
Dec 30, 2002
6.553
6.634
6.436
6.603
184,694
+0.04(+0.66%)
Dec 27, 2002
6.541
6.559
6.287
6.559
175,168
-0.01(-0.09%)
Dec 26, 2002
6.405
6.758
6.405
6.566
116,402
+0.16(+2.51%)
Dec 24, 2002
6.442
6.442
6.330
6.405
29,383
-0.05(-0.77%)
Dec 23, 2002
6.442
6.460
6.194
6.454
192,282
-0.04(-0.67%)
Dec 20, 2002
6.578
6.584
6.293
6.498
210,202
-0.14(-2.15%)
Dec 19, 2002
6.473
6.640
6.318
6.640
479,978
-0.13(-1.92%)
Dec 18, 2002
6.813
6.820
6.659
6.770
109,298
-0.04(-0.64%)
Dec 17, 2002
6.659
6.844
6.659
6.813
194,703
+0.15(+2.33%)
Dec 16, 2002
6.628
6.751
6.572
6.659
178,882
+0.09(+1.42%)
Dec 13, 2002
6.553
6.566
6.436
6.566
196,641
+0.01(+0.19%)
Dec 12, 2002
6.442
6.634
6.417
6.553
166,450
+0.06(+0.95%)
Dec 11, 2002
6.460
6.504
6.417
6.491
191,636
+0.02(+0.29%)
Dec 10, 2002
6.448
6.504
6.380
6.473
171,132
+0.02(+0.29%)
Dec 09, 2002
6.516
6.516
6.448
6.454
169,841
-0.12(-1.88%)
Dec 06, 2002
6.566
6.628
6.479
6.578
53,761
-0.03(-0.47%)
Dec 05, 2002
6.566
6.751
6.516
6.609
101,549
-0.02(-0.28%)
Dec 04, 2002
6.727
6.733
6.510
6.628
119,147
-0.12(-1.74%)
Dec 03, 2002
6.522
6.813
6.442
6.745
202,937
+0.20(+3.12%)
Dec 02, 2002
6.727
6.745
6.330
6.541
168,388
-0.09(-1.40%)
Nov 29, 2002
6.504
6.690
6.504
6.634
57,151
+0.16(+2.49%)
Nov 27, 2002
6.392
6.721
6.392
6.473
97,836
+0.09(+1.46%)
Nov 26, 2002
6.597
6.597
6.324
6.380
166,450
-0.17(-2.55%)
Nov 25, 2002
6.182
6.597
6.182
6.547
455,116
+0.37(+6.02%)
Nov 22, 2002
6.132
6.188
6.070
6.175
238,617
+0.11(+1.73%)
Nov 21, 2002
5.915
6.083
5.853
6.070
141,426
+0.19(+3.16%)
Nov 20, 2002
5.791
5.983
5.655
5.884
244,267
+0.15(+2.59%)
Nov 19, 2002
5.637
5.835
5.575
5.736
120,438
+0.09(+1.53%)
Nov 18, 2002
5.742
5.791
5.575
5.649
92,508
-0.03(-0.55%)
Nov 15, 2002
5.544
5.699
5.544
5.680
80,077
+0.11(+1.89%)
Nov 14, 2002
5.878
5.878
5.513
5.575
99,450
-0.06(-0.99%)
Nov 13, 2002
5.686
5.699
5.389
5.630
87,019
+0.00(+0.00%)
Nov 12, 2002
5.575
5.674
5.321
5.630
171,132
+0.09(+1.56%)
Nov 11, 2002
5.754
5.760
5.513
5.544
137,229
-0.22(-3.76%)
Nov 08, 2002
5.915
5.971
5.599
5.760
96,867
-0.15(-2.62%)
Nov 07, 2002
6.095
6.095
5.872
5.915
210,364
-0.18(-2.95%)
Nov 06, 2002
5.915
6.095
5.705
6.095
193,412
+0.21(+3.58%)
Nov 05, 2002
5.668
5.884
5.556
5.884
134,000
+0.27(+4.86%)
Nov 04, 2002
5.531
5.668
5.488
5.612
196,318
+0.14(+2.60%)
Nov 01, 2002
5.643
5.643
5.438
5.469
161,284
-0.17(-3.07%)
Oct 31, 2002
5.599
5.723
5.575
5.643
131,739
-0.02(-0.33%)
Oct 30, 2002
5.637
5.804
5.637
5.661
93,154
+0.09(+1.56%)
Oct 29, 2002
5.785
5.785
5.401
5.575
279,624
-0.21(-3.64%)
Oct 28, 2002
5.946
5.959
5.773
5.785
113,012
-0.14(-2.30%)
Oct 25, 2002
5.977
6.188
5.903
5.921
174,361
-0.06(-0.93%)
Oct 24, 2002
6.101
6.101
5.699
5.977
290,602
-0.06(-1.03%)
Oct 23, 2002
5.785
6.039
5.785
6.039
85,082
+0.24(+4.06%)
Oct 22, 2002
5.996
5.996
5.661
5.804
167,096
-0.25(-4.19%)
Oct 21, 2002
5.729
6.182
5.705
6.058
213,108
+0.33(+5.73%)
Oct 18, 2002
5.915
6.033
5.729
5.729
16,144
-0.15(-2.63%)
Oct 17, 2002
5.785
6.021
5.785
5.884
79,108
+0.12(+2.04%)
Oct 16, 2002
5.884
5.977
5.760
5.767
89,763
-0.18(-3.02%)
Oct 15, 2002
5.977
6.101
5.822
5.946
236,518
+0.12(+2.13%)
Oct 14, 2002
5.884
5.884
5.624
5.822
186,147
-0.06(-1.05%)
Oct 11, 2002
5.822
5.928
5.723
5.884
222,634
+0.31(+5.56%)
Oct 10, 2002
5.445
5.575
5.265
5.575
118,501
+0.12(+2.27%)
Oct 09, 2002
5.277
5.525
5.030
5.451
265,740
+0.15(+2.92%)
Oct 08, 2002
5.401
5.401
4.924
5.296
648,205
-0.11(-1.95%)
Oct 07, 2002
6.089
6.089
5.110
5.401
518,564
-0.70(-11.47%)
Oct 04, 2002
6.244
6.244
5.760
6.101
275,911
-0.15(-2.48%)
Oct 03, 2002
6.101
6.262
6.008
6.256
265,255
+0.14(+2.23%)
Oct 02, 2002
6.590
6.590
5.990
6.120
279,624
-0.41(-6.26%)
Oct 01, 2002
6.485
6.535
6.070
6.529
464,641
+0.04(+0.67%)
Sep 30, 2002
6.690
6.690
6.411
6.485
229,576
-0.24(-3.50%)
Sep 27, 2002
6.721
6.813
6.646
6.721
437,680
-0.06(-0.91%)
Sep 26, 2002
6.813
6.937
6.721
6.782
357,441
+0.00(+0.00%)
Sep 25, 2002
6.894
6.956
6.603
6.782
589,923
-0.09(-1.35%)
Sep 24, 2002
7.433
7.433
6.869
6.875
906,680
-0.77(-10.12%)
Sep 23, 2002
7.990
7.996
7.650
7.650
206,973
-0.38(-4.78%)
Sep 20, 2002
8.331
8.424
7.941
8.034
181,142
-0.30(-3.57%)
Sep 19, 2002
7.804
8.622
7.804
8.331
274,619
+0.51(+6.58%)
Sep 18, 2002
8.034
8.034
7.712
7.817
154,342
-0.20(-2.47%)
Sep 17, 2002
8.052
8.052
7.897
8.015
86,050
+0.00(+0.00%)
Sep 16, 2002
7.990
8.046
7.959
8.015
28,414
-0.01(-0.08%)
Sep 13, 2002
8.052
8.127
7.984
8.021
100,257
-0.03(-0.38%)
Sep 12, 2002
8.337
8.337
8.021
8.052
225,055
-0.35(-4.13%)
Sep 11, 2002
8.486
8.715
8.393
8.399
195,995
-0.15(-1.74%)
Sep 10, 2002
8.312
8.566
8.238
8.548
195,995
+0.25(+2.99%)
Sep 09, 2002
8.133
8.331
8.096
8.300
200,193
+0.15(+1.90%)
Sep 06, 2002
7.953
8.238
7.953
8.145
192,120
+0.19(+2.41%)
Sep 05, 2002
7.681
8.362
7.681
7.953
443,653
+0.21(+2.72%)
Sep 04, 2002
7.600
7.823
7.482
7.743
255,568
+0.15(+2.04%)
Sep 03, 2002
7.681
7.743
7.470
7.588
170,325
-0.13(-1.69%)
Aug 30, 2002
7.743
7.891
7.718
7.718
182,918
-0.07(-0.88%)
Aug 29, 2002
8.207
8.207
7.774
7.786
204,067
-0.42(-5.13%)
Aug 28, 2002
8.269
8.294
8.114
8.207
98,482
-0.10(-1.19%)
Aug 27, 2002
7.984
8.418
7.984
8.306
172,101
+0.38(+4.85%)
Aug 26, 2002
7.990
8.052
7.879
7.922
103,648
-0.09(-1.08%)
Aug 23, 2002
8.176
8.176
7.959
8.009
64,578
-0.19(-2.34%)
Aug 22, 2002
8.207
8.331
8.182
8.201
171,617
+0.06(+0.68%)
Aug 21, 2002
8.399
8.399
7.990
8.145
203,421
-0.27(-3.17%)
Aug 20, 2002
8.145
8.511
8.145
8.411
77,171
+0.05(+0.59%)
Aug 16, 2002
8.120
8.405
8.021
8.362
244,590
+0.23(+2.82%)
Aug 15, 2002
8.114
8.201
8.052
8.133
98,159
+0.08(+1.00%)
Aug 14, 2002
7.935
8.114
7.866
8.052
207,135
+0.12(+1.56%)
Aug 13, 2002
8.176
8.257
7.866
7.928
209,233
-0.27(-3.25%)
Aug 12, 2002
8.164
8.263
8.164
8.195
93,315
+0.26(+3.28%)
Aug 07, 2002
7.879
8.021
7.866
7.935
80,884
+0.12(+1.51%)
Aug 06, 2002
7.743
7.984
7.681
7.817
161,445
+0.11(+1.37%)
Aug 05, 2002
7.978
8.102
7.681
7.712
97,029
-0.27(-3.34%)
Aug 02, 2002
8.120
8.300
7.897
7.978
285,275
-0.14(-1.75%)
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.