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
Bancolombia S.A. ADR
(NY:
CIB
)
36.33
+0.43 (+1.20%)
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 (%)
Sep 30, 2004
4.642
4.688
4.416
4.586
78,249
-0.08(-1.70%)
Sep 29, 2004
4.761
4.784
4.586
4.665
37,800
-0.10(-2.02%)
Sep 28, 2004
4.671
4.784
4.671
4.761
65,708
+0.09(+1.94%)
Sep 27, 2004
4.869
4.880
4.642
4.671
103,861
-0.19(-3.85%)
Sep 24, 2004
4.739
4.869
4.739
4.857
55,816
+0.06(+1.30%)
Sep 23, 2004
4.756
4.812
4.586
4.795
155,792
+0.00(+0.00%)
Sep 22, 2004
4.948
4.954
4.778
4.795
332,958
-0.16(-3.31%)
Sep 21, 2004
5.061
5.067
4.959
4.959
132,653
-0.07(-1.46%)
Sep 20, 2004
4.948
5.039
4.948
5.033
123,291
+0.08(+1.72%)
Sep 17, 2004
4.925
5.039
4.897
4.948
339,671
+0.02(+0.46%)
Sep 16, 2004
4.937
5.056
4.925
4.925
101,389
-0.06(-1.14%)
Sep 15, 2004
4.954
5.146
4.948
4.982
988,454
+0.08(+1.62%)
Sep 14, 2004
4.739
4.925
4.739
4.903
771,722
+0.16(+3.46%)
Sep 13, 2004
4.682
4.761
4.682
4.739
117,816
+0.11(+2.32%)
Sep 10, 2004
4.461
4.631
4.433
4.631
116,403
+0.11(+2.51%)
Sep 09, 2004
4.586
4.756
4.478
4.518
237,045
-0.02(-0.50%)
Sep 08, 2004
4.512
4.625
4.484
4.540
480,096
+0.05(+1.01%)
Sep 07, 2004
4.286
4.495
4.286
4.495
410,855
+0.25(+5.87%)
Sep 03, 2004
4.138
4.291
4.138
4.246
141,838
+0.10(+2.32%)
Sep 02, 2004
4.218
4.218
4.121
4.150
24,199
-0.04(-0.95%)
Sep 01, 2004
4.048
4.246
3.906
4.189
462,786
+0.24(+6.17%)
Aug 31, 2004
3.957
3.997
3.918
3.946
287,563
-0.01(-0.29%)
Aug 30, 2004
3.940
3.957
3.935
3.957
31,971
+0.06(+1.60%)
Aug 27, 2004
3.952
3.952
3.895
3.895
117,462
-0.06(-1.43%)
Aug 26, 2004
3.935
3.957
3.895
3.952
147,844
+0.04(+1.01%)
Aug 25, 2004
3.787
3.912
3.787
3.912
54,757
+0.08(+2.22%)
Aug 24, 2004
3.714
3.833
3.714
3.827
94,146
+0.11(+3.05%)
Aug 23, 2004
3.652
3.736
3.652
3.714
24,022
+0.01(+0.15%)
Aug 20, 2004
3.533
3.708
3.533
3.708
52,284
+0.12(+3.31%)
Aug 19, 2004
3.612
3.612
3.527
3.589
29,674
+0.01(+0.16%)
Aug 18, 2004
3.516
3.584
3.510
3.584
19,783
+0.06(+1.61%)
Aug 17, 2004
3.504
3.612
3.504
3.527
47,868
-0.03(-0.95%)
Aug 16, 2004
3.578
3.612
3.533
3.561
106,511
-0.02(-0.63%)
Aug 13, 2004
3.510
3.612
3.510
3.584
84,432
-0.10(-2.62%)
Aug 12, 2004
3.652
3.720
3.589
3.680
86,728
+0.06(+1.72%)
Aug 11, 2004
3.686
3.686
3.618
3.618
33,384
-0.07(-1.84%)
Aug 10, 2004
3.731
3.731
3.612
3.686
577,069
+0.01(+0.31%)
Aug 09, 2004
3.646
3.674
3.646
3.674
35,857
+0.02(+0.62%)
Aug 06, 2004
3.601
3.652
3.601
3.652
24,199
+0.03(+0.94%)
Aug 05, 2004
3.765
3.765
3.595
3.618
20,843
-0.12(-3.18%)
Aug 04, 2004
3.725
3.759
3.686
3.736
13,424
+0.06(+1.54%)
Aug 03, 2004
3.697
3.736
3.680
3.680
11,657
-0.02(-0.46%)
Aug 02, 2004
3.703
3.759
3.674
3.697
39,036
-0.07(-1.80%)
Jul 30, 2004
3.736
3.776
3.703
3.765
98,209
+0.07(+1.84%)
Jul 29, 2004
3.680
3.753
3.680
3.697
269,369
-0.04(-1.06%)
Jul 28, 2004
3.708
3.736
3.680
3.736
41,332
+0.02(+0.61%)
Jul 27, 2004
3.708
3.765
3.657
3.714
21,372
-0.02(-0.61%)
Jul 26, 2004
3.742
3.753
3.669
3.736
36,387
-0.03(-0.75%)
Jul 23, 2004
3.753
3.765
3.736
3.765
6,005
-0.03(-0.75%)
Jul 22, 2004
3.748
3.821
3.720
3.793
77,189
-0.01(-0.30%)
Jul 21, 2004
3.759
3.844
3.753
3.804
34,973
+0.07(+1.82%)
Jul 20, 2004
3.652
3.850
3.623
3.736
50,694
-0.02(-0.60%)
Jul 19, 2004
3.703
3.804
3.703
3.759
70,654
-0.06(-1.63%)
Jul 16, 2004
3.793
3.850
3.770
3.821
124,175
+0.05(+1.35%)
Jul 15, 2004
3.765
3.793
3.765
3.770
25,788
+0.06(+1.68%)
Jul 14, 2004
3.708
3.736
3.538
3.708
40,802
-0.02(-0.61%)
Jul 13, 2004
3.736
3.787
3.720
3.731
84,608
+0.05(+1.38%)
Jul 12, 2004
3.629
3.686
3.618
3.680
187,940
+0.07(+1.88%)
Jul 09, 2004
3.652
3.652
3.612
3.612
31,441
-0.06(-1.54%)
Jul 08, 2004
3.736
3.748
3.669
3.669
23,315
-0.05(-1.37%)
Jul 07, 2004
3.748
3.776
3.691
3.720
26,142
-0.07(-1.79%)
Jul 06, 2004
3.816
3.821
3.736
3.787
23,139
+0.01(+0.15%)
Jul 02, 2004
3.782
3.787
3.708
3.782
27,025
+0.05(+1.21%)
Jul 01, 2004
3.765
3.782
3.686
3.736
24,022
-0.05(-1.20%)
Jun 30, 2004
3.657
3.793
3.657
3.782
35,503
+0.12(+3.41%)
Jun 29, 2004
3.680
3.736
3.601
3.657
30,204
+0.01(+0.16%)
Jun 28, 2004
3.663
3.765
3.567
3.652
46,985
-0.11(-2.86%)
Jun 25, 2004
3.714
3.782
3.646
3.759
19,253
+0.00(+0.00%)
Jun 24, 2004
3.635
3.765
3.623
3.759
29,321
+0.12(+3.43%)
Jun 23, 2004
3.618
3.731
3.595
3.635
48,221
-0.04(-1.08%)
Jun 22, 2004
3.663
3.736
3.646
3.674
62,175
-0.03(-0.92%)
Jun 21, 2004
3.765
3.765
3.669
3.708
8,125
-0.06(-1.50%)
Jun 18, 2004
3.765
3.787
3.742
3.765
22,432
-0.03(-0.75%)
Jun 17, 2004
3.782
3.816
3.776
3.793
31,441
+0.01(+0.30%)
Jun 16, 2004
3.850
3.850
3.765
3.782
8,478
-0.02(-0.45%)
Jun 15, 2004
3.776
3.799
3.759
3.799
31,971
+0.04(+1.05%)
Jun 14, 2004
3.776
3.850
3.759
3.759
20,313
-0.09(-2.35%)
Jun 10, 2004
3.833
3.878
3.765
3.850
64,118
-0.01(-0.15%)
Jun 09, 2004
3.776
3.906
3.776
3.855
75,953
-0.05(-1.16%)
Jun 08, 2004
3.963
3.963
3.878
3.901
8,831
-0.06(-1.57%)
Jun 07, 2004
4.020
4.020
3.912
3.963
156,852
+0.06(+1.45%)
Jun 04, 2004
3.850
3.963
3.838
3.906
233,336
+0.11(+2.99%)
Jun 03, 2004
3.895
3.895
3.793
3.793
72,597
-0.10(-2.47%)
Jun 02, 2004
3.748
3.901
3.748
3.889
110,750
+0.14(+3.78%)
Jun 01, 2004
3.736
3.793
3.680
3.748
56,523
+0.05(+1.22%)
May 28, 2004
3.686
3.782
3.629
3.703
49,634
+0.07(+2.03%)
May 27, 2004
3.652
3.652
3.578
3.629
42,569
+0.03(+0.94%)
May 26, 2004
3.669
3.669
3.538
3.595
70,301
-0.07(-1.85%)
May 25, 2004
3.652
3.759
3.623
3.663
294,452
+0.01(+0.31%)
May 24, 2004
3.748
3.748
3.646
3.652
171,690
-0.05(-1.38%)
May 21, 2004
3.640
3.765
3.640
3.703
43,629
+0.05(+1.40%)
May 20, 2004
3.708
3.708
3.623
3.652
71,184
-0.06(-1.53%)
May 19, 2004
3.680
3.759
3.623
3.708
250,116
+0.12(+3.31%)
May 18, 2004
3.487
3.595
3.453
3.589
309,642
+0.08(+2.26%)
May 17, 2004
3.612
3.612
3.431
3.510
231,039
-0.13(-3.58%)
May 14, 2004
3.538
3.703
3.538
3.640
144,664
+0.07(+1.90%)
May 13, 2004
3.804
3.861
3.482
3.572
338,787
-0.29(-7.48%)
May 12, 2004
3.821
3.861
3.652
3.861
274,845
+0.10(+2.56%)
May 11, 2004
3.578
3.765
3.527
3.765
306,463
+0.16(+4.40%)
May 10, 2004
3.872
3.872
3.521
3.606
253,472
-0.32(-8.21%)
May 07, 2004
4.286
4.286
3.850
3.929
150,317
-0.22(-5.19%)
May 06, 2004
4.246
4.274
4.104
4.144
130,533
-0.07(-1.61%)
May 05, 2004
4.150
4.218
4.082
4.212
426,752
+0.11(+2.62%)
May 04, 2004
4.059
4.150
4.020
4.104
126,648
+0.05(+1.12%)
May 03, 2004
3.963
4.076
3.963
4.059
233,159
-0.02(-0.42%)
Apr 30, 2004
4.212
4.218
4.048
4.076
679,165
-0.14(-3.23%)
Apr 29, 2004
4.388
4.388
4.155
4.212
358,747
-0.15(-3.38%)
Apr 28, 2004
4.444
4.472
4.331
4.359
121,878
-0.08(-1.91%)
Apr 27, 2004
4.472
4.472
4.416
4.444
525,668
-0.03(-0.63%)
Apr 26, 2004
4.472
4.472
4.416
4.472
105,981
+0.00(+0.00%)
Apr 23, 2004
4.574
4.574
4.422
4.472
81,429
-0.08(-1.86%)
Apr 22, 2004
4.455
4.586
4.455
4.557
719,968
+0.14(+3.21%)
Apr 21, 2004
4.303
4.444
4.246
4.416
89,731
+0.06(+1.43%)
Apr 20, 2004
4.365
4.416
4.354
4.354
184,054
+0.01(+0.13%)
Apr 19, 2004
4.320
4.376
4.218
4.348
93,793
+0.08(+1.86%)
Apr 16, 2004
4.246
4.297
4.218
4.269
154,733
+0.02(+0.40%)
Apr 15, 2004
4.274
4.274
4.223
4.252
125,588
+0.01(+0.13%)
Apr 14, 2004
4.189
4.246
4.167
4.246
533,087
+0.03(+0.67%)
Apr 13, 2004
4.189
4.246
4.167
4.218
77,189
-0.02(-0.53%)
Apr 12, 2004
4.246
4.252
4.178
4.240
183,878
-0.03(-0.79%)
Apr 08, 2004
4.218
4.274
4.133
4.274
76,660
+0.00(+0.00%)
Apr 07, 2004
4.359
4.359
4.235
4.274
140,425
-0.07(-1.56%)
Apr 06, 2004
4.184
4.388
4.161
4.342
1,106,271
+0.18(+4.35%)
Apr 05, 2004
4.133
4.161
4.104
4.161
237,222
+0.03(+0.69%)
Apr 02, 2004
4.246
4.246
4.104
4.133
426,399
-0.11(-2.54%)
Apr 01, 2004
4.291
4.303
4.201
4.240
116,756
-0.04(-0.93%)
Mar 31, 2004
4.246
4.303
4.235
4.280
133,183
+0.07(+1.75%)
Mar 30, 2004
4.093
4.229
4.076
4.206
613,633
+0.07(+1.78%)
Mar 29, 2004
4.133
4.133
4.104
4.133
149,787
-0.03(-0.82%)
Mar 26, 2004
4.161
4.201
4.133
4.167
526,021
-0.03(-0.81%)
Mar 25, 2004
4.246
4.246
4.161
4.201
222,561
-0.06(-1.46%)
Mar 24, 2004
4.218
4.274
4.218
4.263
331,545
+0.02(+0.40%)
Mar 23, 2004
4.212
4.246
4.212
4.246
736,395
+0.08(+1.90%)
Mar 22, 2004
4.189
4.189
4.161
4.167
16,603
-0.06(-1.34%)
Mar 19, 2004
4.218
4.246
4.195
4.223
157,912
+0.02(+0.54%)
Mar 18, 2004
4.178
4.235
4.138
4.201
161,092
+0.06(+1.37%)
Mar 17, 2004
4.172
4.172
4.121
4.144
86,198
-0.02(-0.54%)
Mar 16, 2004
4.116
4.195
4.116
4.167
249,056
+0.03(+0.82%)
Mar 15, 2004
4.104
4.161
4.104
4.133
174,869
+0.00(+0.00%)
Mar 12, 2004
4.133
4.161
4.121
4.133
40,626
+0.05(+1.11%)
Mar 11, 2004
4.104
4.127
4.088
4.088
11,128
-0.03(-0.82%)
Mar 10, 2004
4.104
4.121
4.093
4.121
18,016
+0.02(+0.41%)
Mar 09, 2004
4.161
4.161
4.082
4.104
19,076
-0.02(-0.55%)
Mar 08, 2004
4.076
4.161
4.076
4.127
110,220
+0.02(+0.55%)
Mar 05, 2004
4.121
4.121
4.071
4.104
100,152
+0.03(+0.69%)
Mar 04, 2004
4.133
4.133
4.076
4.076
48,751
-0.05(-1.23%)
Mar 03, 2004
4.172
4.172
4.020
4.127
150,670
-0.03(-0.82%)
Mar 02, 2004
4.133
4.161
4.076
4.161
233,866
+0.03(+0.69%)
Mar 01, 2004
4.104
4.133
4.065
4.133
93,617
+0.09(+2.24%)
Feb 27, 2004
4.104
4.104
4.020
4.042
90,614
-0.03(-0.70%)
Feb 26, 2004
4.020
4.104
4.003
4.071
963,196
+0.08(+1.99%)
Feb 25, 2004
4.071
4.071
3.935
3.991
104,745
-0.11(-2.76%)
Feb 24, 2004
4.133
4.138
3.991
4.104
167,804
-0.03(-0.68%)
Feb 23, 2004
4.104
4.133
4.088
4.133
185,644
+0.10(+2.53%)
Feb 20, 2004
4.020
4.093
4.020
4.031
75,776
-0.01(-0.14%)
Feb 19, 2004
4.048
4.093
4.008
4.037
140,602
+0.02(+0.42%)
Feb 18, 2004
4.020
4.042
3.946
4.020
500,056
+0.06(+1.43%)
Feb 17, 2004
4.065
4.076
3.935
3.963
233,159
+0.08(+2.04%)
Feb 13, 2004
3.918
3.946
3.793
3.884
1,313,818
+0.00(+0.00%)
Feb 12, 2004
3.935
3.963
3.736
3.884
4,040,194
+0.03(+0.88%)
Feb 11, 2004
3.827
3.952
3.827
3.850
89,907
+0.06(+1.49%)
Feb 10, 2004
3.544
3.833
3.544
3.793
241,284
+0.22(+6.18%)
Feb 09, 2004
3.504
3.623
3.504
3.572
159,502
+0.07(+1.94%)
Feb 06, 2004
3.510
3.550
3.504
3.504
260,361
-0.01(-0.16%)
Feb 05, 2004
3.521
3.555
3.476
3.510
276,258
+0.03(+0.81%)
Feb 04, 2004
3.652
3.652
3.476
3.482
940,233
-0.09(-2.54%)
Feb 03, 2004
3.397
3.595
3.397
3.572
124,175
+0.18(+5.17%)
Feb 02, 2004
3.482
3.482
3.284
3.397
175,046
-0.11(-3.07%)
Jan 30, 2004
3.510
3.544
3.453
3.504
55,816
+0.07(+2.15%)
Jan 29, 2004
3.538
3.584
3.397
3.431
253,825
-0.14(-3.81%)
Jan 28, 2004
3.623
3.674
3.538
3.567
122,585
-0.07(-2.02%)
Jan 27, 2004
3.623
3.731
3.623
3.640
123,291
+0.02(+0.47%)
Jan 26, 2004
3.538
3.669
3.453
3.623
356,981
+0.08(+2.40%)
Jan 23, 2004
3.538
3.538
3.504
3.538
381,533
+0.03(+0.81%)
Jan 22, 2004
3.510
3.516
3.470
3.510
122,762
+0.01(+0.16%)
Jan 21, 2004
3.510
3.510
3.465
3.504
1,710,719
+0.01(+0.16%)
Jan 20, 2004
3.510
3.510
3.482
3.499
129,827
-0.01(-0.32%)
Jan 16, 2004
3.453
3.510
3.453
3.510
12,541
+0.04(+1.14%)
Jan 15, 2004
3.465
3.510
3.453
3.470
147,667
-0.04(-1.13%)
Jan 14, 2004
3.448
3.510
3.448
3.510
47,691
+0.01(+0.16%)
Jan 13, 2004
3.623
3.623
3.419
3.504
736,395
-0.12(-3.28%)
Jan 12, 2004
3.674
3.674
3.567
3.623
106,688
-0.05(-1.39%)
Jan 09, 2004
3.680
3.680
3.578
3.674
90,437
-0.05(-1.37%)
Jan 08, 2004
3.652
3.680
3.618
3.725
749,466
+0.09(+2.49%)
Jan 07, 2004
3.765
3.765
3.550
3.635
691,176
-0.01(-0.31%)
Jan 06, 2004
3.170
3.765
3.170
3.646
240,754
+0.50(+16.04%)
Jan 05, 2004
3.029
3.142
3.001
3.142
687,643
+0.14(+4.72%)
Jan 02, 2004
3.001
3.023
2.972
3.001
97,503
-0.02(-0.75%)
Dec 31, 2003
3.018
3.023
2.984
3.023
11,834
+0.01(+0.38%)
Dec 30, 2003
3.001
3.029
2.972
3.012
77,543
-0.01(-0.37%)
Dec 29, 2003
2.972
3.023
2.955
3.023
99,622
+0.05(+1.71%)
Dec 26, 2003
3.001
3.001
2.887
2.972
31,441
+0.03(+0.96%)
Dec 24, 2003
2.967
2.967
2.944
2.944
4,239
+0.02(+0.78%)
Dec 23, 2003
2.927
2.927
2.887
2.921
54,403
+0.01(+0.19%)
Dec 22, 2003
2.972
2.972
2.916
2.916
35,503
-0.06(-1.90%)
Dec 19, 2003
2.972
3.029
2.882
2.972
71,007
+0.01(+0.38%)
Dec 18, 2003
2.842
2.933
2.842
2.961
52,814
+0.03(+1.16%)
Dec 17, 2003
2.916
2.961
2.899
2.927
14,307
+0.07(+2.38%)
Dec 16, 2003
2.882
2.882
2.882
2.859
7,242
-0.02(-0.59%)
Dec 15, 2003
2.887
2.887
2.870
2.876
7,771
-0.02(-0.78%)
Dec 12, 2003
2.825
2.899
2.825
2.899
15,720
+0.02(+0.79%)
Dec 11, 2003
2.921
2.921
2.876
2.876
8,655
-0.03(-1.17%)
Dec 10, 2003
2.887
2.972
2.899
2.910
98,209
+0.02(+0.78%)
Dec 09, 2003
2.899
2.899
2.893
2.887
355,568
-0.03(-0.97%)
Dec 08, 2003
2.916
2.916
2.876
2.916
486,632
+0.03(+0.98%)
Dec 05, 2003
2.836
2.921
2.836
2.887
530,614
+0.07(+2.41%)
Dec 04, 2003
2.746
2.831
2.723
2.819
1,204,834
+0.05(+1.84%)
Dec 03, 2003
2.774
2.774
2.774
2.768
6,535
+0.00(+0.00%)
Dec 02, 2003
2.751
2.768
2.751
2.768
28,791
+0.00(+0.00%)
Dec 01, 2003
2.791
2.791
2.768
2.768
36,387
-0.02(-0.81%)
Nov 28, 2003
2.774
2.791
2.774
2.791
706
+0.02(+0.61%)
Nov 26, 2003
2.774
2.774
2.763
2.774
24,552
+0.06(+2.08%)
Nov 25, 2003
2.746
2.746
2.746
2.717
473,031
-0.01(-0.42%)
Nov 24, 2003
2.700
2.729
2.689
2.729
17,133
+0.01(+0.42%)
Nov 21, 2003
2.729
2.729
2.689
2.717
56,346
-0.01(-0.42%)
Nov 20, 2003
2.774
2.774
2.723
2.729
18,193
-0.02(-0.62%)
Nov 19, 2003
2.746
2.774
2.729
2.746
155,969
+0.06(+2.32%)
Nov 18, 2003
2.695
2.695
2.661
2.683
26,672
-0.02(-0.63%)
Nov 17, 2003
2.700
2.700
2.700
2.700
1,236
-0.03(-1.04%)
Nov 14, 2003
2.717
2.740
2.717
2.729
15,720
+0.00(+0.00%)
Nov 13, 2003
2.717
2.774
2.717
2.729
64,472
+0.02(+0.63%)
Nov 12, 2003
2.723
2.740
2.712
2.712
28,261
-0.01(-0.42%)
Nov 11, 2003
2.734
2.763
2.723
2.723
75,953
-0.03(-1.03%)
Nov 10, 2003
2.780
2.780
2.746
2.751
9,714
-0.02(-0.61%)
Nov 07, 2003
2.734
2.751
2.734
2.768
268,663
+0.01(+0.41%)
Nov 06, 2003
2.734
2.763
2.734
2.757
29,851
-0.03(-1.22%)
Nov 05, 2003
2.780
2.802
2.757
2.791
9,714
+0.01(+0.41%)
Nov 04, 2003
2.780
2.780
2.780
2.780
29,498
+0.00(+0.00%)
Nov 03, 2003
2.780
2.780
2.780
2.780
11,304
+0.03(+1.03%)
Oct 31, 2003
2.723
2.723
2.723
2.751
42,216
-0.01(-0.41%)
Oct 30, 2003
2.763
2.763
2.763
2.763
4,592
+0.00(+0.00%)
Oct 29, 2003
2.689
2.774
2.689
2.763
140,425
+0.06(+2.31%)
Oct 28, 2003
2.723
2.723
2.700
2.700
102,802
-0.07(-2.45%)
Oct 27, 2003
2.802
2.802
2.723
2.768
9,714
-0.06(-2.00%)
Oct 24, 2003
2.865
2.865
2.785
2.825
34,444
+0.02(+0.61%)
Oct 23, 2003
2.808
2.808
2.808
2.808
0
+0.00(+0.00%)
Oct 22, 2003
2.865
2.865
2.797
2.808
16,427
-0.06(-1.98%)
Oct 21, 2003
2.870
2.876
2.865
2.865
44,512
+0.03(+1.00%)
Oct 20, 2003
2.842
2.870
2.814
2.836
115,519
+0.02(+0.80%)
Oct 17, 2003
2.876
2.876
2.768
2.814
46,808
-0.05(-1.58%)
Oct 16, 2003
2.876
2.876
2.859
2.859
4,239
-0.04(-1.37%)
Oct 15, 2003
2.950
2.950
2.916
2.899
47,691
-0.04(-1.35%)
Oct 14, 2003
2.978
2.978
2.921
2.938
25,082
+0.01(+0.19%)
Oct 13, 2003
2.882
2.972
2.927
2.933
18,370
+0.05(+1.77%)
Oct 10, 2003
2.887
2.904
2.870
2.882
11,834
-0.01(-0.20%)
Oct 09, 2003
2.865
2.910
2.831
2.887
61,292
-0.01(-0.20%)
Oct 08, 2003
2.899
2.899
2.893
2.893
522,665
+0.01(+0.39%)
Oct 07, 2003
2.893
2.916
2.859
2.882
5,475
-0.01(-0.20%)
Oct 06, 2003
2.944
2.944
2.831
2.887
148,020
-0.03(-0.97%)
Oct 03, 2003
2.831
2.899
2.831
2.916
48,398
+0.16(+5.75%)
Oct 02, 2003
2.717
2.757
2.706
2.757
10,951
+0.03(+1.04%)
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.