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
Hub Group Inc A
(NQ:
HUBG
)
43.03
-0.46 (-1.06%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2005
14.48
14.73
14.12
14.44
2,116,276
+0.03(+0.22%)
Feb 25, 2005
14.42
14.44
14.25
14.41
1,742,910
+0.01(+0.09%)
Feb 24, 2005
14.10
14.42
14.08
14.39
881,915
+0.24(+1.69%)
Feb 23, 2005
13.61
14.40
13.61
14.15
3,963,792
+0.67(+4.96%)
Feb 22, 2005
13.64
13.64
13.45
13.49
3,154,297
-0.18(-1.29%)
Feb 18, 2005
14.12
14.12
13.60
13.66
2,309,396
-0.51(-3.61%)
Feb 17, 2005
14.51
14.51
14.13
14.17
1,950,514
-0.27(-1.84%)
Feb 16, 2005
14.54
14.60
13.88
14.44
3,524,444
-0.05(-0.38%)
Feb 15, 2005
15.05
15.05
14.36
14.50
2,854,960
-0.47(-3.12%)
Feb 14, 2005
15.46
15.66
14.77
14.96
1,536,915
-0.41(-2.65%)
Feb 11, 2005
14.73
15.69
14.16
15.37
2,755,182
+0.41(+2.76%)
Feb 10, 2005
15.07
15.11
14.83
14.96
1,641,522
+0.15(+0.99%)
Feb 09, 2005
14.98
15.11
14.22
14.81
3,188,093
+0.26(+1.76%)
Feb 08, 2005
13.97
14.62
13.96
14.56
1,380,809
+0.29(+2.02%)
Feb 07, 2005
14.26
14.69
13.86
14.27
2,619,998
+0.23(+1.67%)
Feb 04, 2005
14.25
14.34
13.86
14.03
1,245,625
-0.22(-1.55%)
Feb 03, 2005
14.25
14.52
14.19
14.25
2,008,450
-0.24(-1.63%)
Feb 02, 2005
13.66
14.50
13.35
14.49
2,890,366
+0.79(+5.77%)
Feb 01, 2005
13.59
13.86
13.47
13.70
1,232,750
+0.16(+1.21%)
Jan 31, 2005
13.59
13.59
13.41
13.54
1,549,789
+0.22(+1.64%)
Jan 28, 2005
13.76
13.76
13.10
13.32
563,267
-0.30(-2.19%)
Jan 27, 2005
14.03
14.03
13.45
13.62
986,522
-0.33(-2.37%)
Jan 26, 2005
13.58
14.07
13.56
13.95
2,282,037
+0.53(+3.93%)
Jan 25, 2005
12.81
13.50
12.81
13.42
1,882,922
+0.52(+4.03%)
Jan 24, 2005
13.31
13.31
12.78
12.90
1,108,832
-0.41(-3.10%)
Jan 21, 2005
13.48
13.53
13.20
13.31
1,028,365
-0.07(-0.50%)
Jan 20, 2005
13.58
13.66
13.30
13.38
1,998,794
-0.28(-2.07%)
Jan 19, 2005
13.31
14.02
13.22
13.66
7,082,684
+1.14(+9.07%)
Jan 18, 2005
12.21
12.56
12.21
12.53
2,452,627
+0.12(+0.94%)
Jan 14, 2005
12.39
12.43
12.16
12.41
1,681,755
+0.10(+0.81%)
Jan 13, 2005
12.42
12.42
12.25
12.31
880,306
-0.08(-0.62%)
Jan 12, 2005
12.35
12.47
12.35
12.39
1,528,868
+0.03(+0.24%)
Jan 11, 2005
12.44
12.60
12.22
12.36
1,255,281
+0.01(+0.06%)
Jan 10, 2005
12.03
12.44
12.03
12.35
1,868,438
+0.12(+1.00%)
Jan 07, 2005
12.45
12.45
12.06
12.23
606,719
-0.22(-1.78%)
Jan 06, 2005
12.31
12.49
12.31
12.45
1,351,841
+0.13(+1.03%)
Jan 05, 2005
12.43
12.48
12.29
12.32
1,311,608
-0.18(-1.41%)
Jan 04, 2005
12.63
12.70
12.45
12.50
1,380,809
-0.10(-0.81%)
Jan 03, 2005
12.86
12.97
12.08
12.60
4,348,424
-0.38(-2.91%)
Dec 31, 2004
13.01
13.19
12.81
12.98
498,893
+0.10(+0.81%)
Dec 30, 2004
13.15
13.19
12.81
12.87
592,235
-0.15(-1.18%)
Dec 29, 2004
13.43
13.48
12.94
13.03
590,626
-0.45(-3.37%)
Dec 28, 2004
12.85
13.49
12.79
13.48
1,221,485
+0.63(+4.93%)
Dec 27, 2004
13.50
13.50
12.78
12.85
1,166,768
-0.47(-3.55%)
Dec 23, 2004
13.23
13.67
12.98
13.32
896,399
+0.16(+1.25%)
Dec 22, 2004
12.68
13.29
12.48
13.16
1,532,087
+0.60(+4.81%)
Dec 21, 2004
12.93
13.03
12.49
12.55
4,364,517
-0.41(-3.14%)
Dec 20, 2004
13.37
13.63
12.96
12.96
3,752,970
-0.24(-1.84%)
Dec 17, 2004
12.78
13.48
12.78
13.21
5,355,868
+0.17(+1.28%)
Dec 16, 2004
11.42
13.17
11.42
13.04
16,954,348
+2.17(+20.02%)
Dec 15, 2004
10.67
10.89
10.48
10.86
1,124,925
+0.15(+1.42%)
Dec 14, 2004
10.79
10.79
10.33
10.71
751,559
-0.07(-0.69%)
Dec 13, 2004
10.37
10.79
10.21
10.79
1,068,598
+0.29(+2.72%)
Dec 10, 2004
10.81
10.88
10.34
10.50
1,581,976
-0.29(-2.65%)
Dec 09, 2004
10.96
11.02
10.79
10.79
2,116,276
-0.17(-1.56%)
Dec 08, 2004
10.97
11.09
10.79
10.96
598,672
+0.11(+1.03%)
Dec 07, 2004
11.15
11.15
10.82
10.85
978,475
-0.13(-1.22%)
Dec 06, 2004
10.94
11.14
10.94
10.98
952,726
+0.04(+0.36%)
Dec 03, 2004
11.18
11.18
10.94
10.94
1,355,060
-0.09(-0.79%)
Dec 02, 2004
11.02
11.18
10.94
11.03
450,613
+0.07(+0.68%)
Dec 01, 2004
10.94
11.04
10.91
10.95
894,790
+0.14(+1.31%)
Nov 30, 2004
10.75
10.81
10.69
10.81
767,652
-0.02(-0.18%)
Nov 29, 2004
10.91
10.91
10.77
10.83
683,967
+0.02(+0.21%)
Nov 26, 2004
10.82
10.89
10.79
10.81
210,822
+0.02(+0.21%)
Nov 24, 2004
10.85
11.05
10.73
10.79
795,011
-0.19(-1.70%)
Nov 23, 2004
11.00
11.02
10.81
10.97
413,599
+0.02(+0.20%)
Nov 22, 2004
10.60
11.00
10.60
10.95
708,107
+0.25(+2.37%)
Nov 19, 2004
10.70
10.80
10.63
10.70
1,375,981
-0.11(-1.06%)
Nov 18, 2004
11.02
11.13
10.73
10.81
1,380,809
-0.21(-1.87%)
Nov 17, 2004
11.16
11.28
10.94
11.02
1,612,554
-0.06(-0.52%)
Nov 16, 2004
10.91
11.27
10.79
11.08
1,548,180
+0.25(+2.32%)
Nov 15, 2004
10.79
10.96
10.73
10.82
1,260,109
-0.04(-0.39%)
Nov 12, 2004
11.01
11.01
10.79
10.87
571,314
+0.00(+0.02%)
Nov 11, 2004
10.93
11.04
10.66
10.86
564,876
+0.20(+1.86%)
Nov 10, 2004
10.87
10.87
10.51
10.67
1,726,816
-0.05(-0.46%)
Nov 09, 2004
10.54
10.93
10.45
10.71
1,594,851
+0.22(+2.13%)
Nov 08, 2004
10.54
10.54
10.39
10.49
2,716,558
-0.02(-0.24%)
Nov 05, 2004
10.39
10.60
10.16
10.52
1,028,365
+0.17(+1.63%)
Nov 04, 2004
9.944
10.56
9.738
10.35
2,417,221
+0.48(+4.91%)
Nov 03, 2004
9.646
9.877
9.522
9.862
1,416,215
+0.22(+2.24%)
Nov 02, 2004
9.435
9.723
9.358
9.646
1,971,435
+0.06(+0.60%)
Nov 01, 2004
9.803
9.982
9.465
9.589
2,220,882
-0.41(-4.08%)
Oct 29, 2004
9.843
10.03
9.644
9.997
1,662,443
+0.07(+0.70%)
Oct 28, 2004
9.853
10.27
9.853
9.927
1,116,878
-0.11(-1.14%)
Oct 27, 2004
9.818
10.12
9.693
10.04
1,544,961
+0.24(+2.43%)
Oct 26, 2004
9.706
9.803
9.435
9.803
2,105,010
+0.02(+0.18%)
Oct 25, 2004
10.52
10.54
9.524
9.785
3,865,623
-0.75(-7.15%)
Oct 22, 2004
10.42
10.54
10.39
10.54
1,923,155
+0.07(+0.64%)
Oct 21, 2004
10.17
10.70
9.818
10.47
1,921,546
+0.46(+4.59%)
Oct 20, 2004
10.14
10.14
9.820
10.01
737,075
+0.04(+0.40%)
Oct 19, 2004
10.04
10.29
9.972
9.972
1,733,254
-0.02(-0.20%)
Oct 18, 2004
9.992
10.03
9.780
9.992
840,073
+0.06(+0.65%)
Oct 15, 2004
9.457
9.989
9.457
9.927
1,279,421
+0.39(+4.12%)
Oct 14, 2004
9.557
9.855
9.395
9.534
1,472,541
+0.11(+1.19%)
Oct 13, 2004
9.698
9.703
9.375
9.423
558,439
-0.25(-2.57%)
Oct 12, 2004
9.614
9.795
9.614
9.671
1,079,864
-0.03(-0.36%)
Oct 11, 2004
9.594
9.708
9.567
9.706
1,239,188
+0.16(+1.69%)
Oct 08, 2004
9.644
9.679
9.544
9.544
3,693,424
-0.10(-1.06%)
Oct 07, 2004
9.805
9.805
9.641
9.646
2,954,739
-0.13(-1.37%)
Oct 06, 2004
9.293
9.830
9.261
9.780
3,188,093
+0.43(+4.65%)
Oct 05, 2004
9.321
9.395
9.216
9.345
1,668,880
+0.02(+0.27%)
Oct 04, 2004
9.286
9.358
9.047
9.321
1,208,610
+0.06(+0.64%)
Oct 01, 2004
9.244
9.336
9.184
9.261
1,982,701
+0.00(+0.03%)
Sep 30, 2004
9.246
9.393
9.221
9.258
2,087,307
-0.13(-1.35%)
Sep 29, 2004
8.998
9.388
8.938
9.385
5,220,683
+0.41(+4.57%)
Sep 28, 2004
8.933
8.995
8.893
8.975
2,175,821
+0.08(+0.95%)
Sep 27, 2004
8.786
8.938
8.786
8.891
1,973,045
+0.03(+0.36%)
Sep 24, 2004
8.774
8.943
8.727
8.858
1,229,532
+0.13(+1.54%)
Sep 23, 2004
8.724
8.878
8.630
8.724
1,216,657
-0.05(-0.57%)
Sep 22, 2004
8.786
8.811
8.712
8.774
1,892,578
-0.04(-0.42%)
Sep 21, 2004
8.364
8.871
8.364
8.811
2,592,639
+0.41(+4.91%)
Sep 20, 2004
8.319
8.441
7.954
8.399
1,940,858
+0.26(+3.24%)
Sep 17, 2004
7.906
8.138
7.832
8.135
1,662,443
+0.24(+3.09%)
Sep 16, 2004
7.705
7.891
7.678
7.891
2,975,661
+0.26(+3.35%)
Sep 15, 2004
7.456
7.680
7.407
7.635
1,514,384
+0.18(+2.40%)
Sep 14, 2004
7.568
7.568
7.456
7.456
783,746
-0.10(-1.32%)
Sep 13, 2004
7.693
7.693
7.506
7.556
1,055,724
-0.07(-0.88%)
Sep 10, 2004
7.630
7.690
7.568
7.623
859,385
-0.01(-0.10%)
Sep 09, 2004
7.392
7.655
7.387
7.630
1,041,239
+0.19(+2.50%)
Sep 08, 2004
7.332
7.516
7.307
7.444
1,392,075
+0.00(+0.00%)
Sep 07, 2004
7.208
7.479
7.208
7.444
2,426,877
+0.08(+1.05%)
Sep 03, 2004
7.268
7.372
7.158
7.367
1,839,470
+0.10(+1.37%)
Sep 02, 2004
6.706
7.307
6.587
7.268
5,540,941
+0.65(+9.84%)
Sep 01, 2004
6.562
6.758
6.562
6.616
4,314,628
+0.02(+0.38%)
Aug 31, 2004
6.823
6.823
6.527
6.592
3,247,638
-0.17(-2.54%)
Aug 30, 2004
6.897
6.937
6.736
6.763
690,404
-0.16(-2.33%)
Aug 27, 2004
6.882
6.935
6.795
6.925
1,580,367
+0.06(+0.94%)
Aug 26, 2004
6.882
7.019
6.701
6.860
2,537,921
-0.04(-0.54%)
Aug 25, 2004
7.081
7.081
6.810
6.897
1,108,832
-0.11(-1.63%)
Aug 24, 2004
7.104
7.138
6.840
7.012
1,762,222
+0.11(+1.55%)
Aug 23, 2004
7.208
7.208
6.862
6.905
1,765,440
-0.21(-2.94%)
Aug 20, 2004
7.220
7.287
7.056
7.114
1,261,718
-0.08(-1.07%)
Aug 19, 2004
7.367
7.444
7.106
7.191
970,429
+3.61(+100.83%)
Aug 17, 2004
3.527
3.598
3.480
3.580
236,974
+0.10(+2.89%)
Aug 16, 2004
3.450
3.486
3.339
3.480
319,855
+0.06(+1.82%)
Aug 13, 2004
3.575
3.579
3.285
3.418
384,228
-0.17(-4.65%)
Aug 12, 2004
3.620
3.727
3.552
3.584
151,679
-0.09(-2.53%)
Aug 11, 2004
3.660
3.744
3.633
3.677
202,373
-0.10(-2.60%)
Aug 10, 2004
3.573
3.787
3.548
3.775
449,004
+0.20(+5.63%)
Aug 09, 2004
3.511
3.697
3.511
3.574
758,407
+0.06(+1.59%)
Aug 06, 2004
3.795
3.808
3.486
3.518
576,946
-0.29(-7.69%)
Aug 05, 2004
3.915
3.915
3.778
3.812
464,293
-0.06(-1.48%)
Aug 04, 2004
3.948
3.956
3.869
3.869
401,931
-0.08(-1.98%)
Aug 03, 2004
4.039
4.040
3.922
3.947
301,750
-0.13(-3.20%)
Aug 02, 2004
4.033
4.077
3.976
4.077
291,289
+0.02(+0.52%)
Jul 30, 2004
4.099
4.128
4.005
4.056
276,805
-0.04(-1.03%)
Jul 29, 2004
3.995
4.118
3.987
4.099
334,339
+0.10(+2.58%)
Jul 28, 2004
3.994
4.002
3.953
3.995
454,637
+0.03(+0.78%)
Jul 27, 2004
3.927
4.004
3.870
3.964
1,019,111
+0.04(+0.95%)
Jul 26, 2004
4.008
4.008
3.880
3.927
697,646
-0.06(-1.47%)
Jul 23, 2004
4.027
4.188
3.983
3.986
614,766
-0.05(-1.14%)
Jul 22, 2004
4.187
4.187
3.872
4.031
550,392
-0.12(-2.87%)
Jul 21, 2004
4.162
4.232
4.039
4.151
529,069
-0.01(-0.30%)
Jul 20, 2004
4.089
4.187
4.025
4.163
350,835
+0.11(+2.63%)
Jul 19, 2004
4.041
4.151
3.958
4.056
397,103
+0.00(+0.12%)
Jul 16, 2004
3.971
4.051
3.949
4.051
352,444
+0.01(+0.15%)
Jul 15, 2004
4.114
4.114
3.959
4.045
424,059
+0.01(+0.18%)
Jul 14, 2004
3.927
4.091
3.911
4.038
542,346
+0.08(+2.04%)
Jul 13, 2004
4.074
4.153
3.906
3.957
1,239,188
-0.17(-4.07%)
Jul 12, 2004
4.182
4.200
4.076
4.125
490,847
-0.06(-1.51%)
Jul 09, 2004
4.142
4.283
4.142
4.188
1,260,109
+0.05(+1.11%)
Jul 08, 2004
4.409
4.409
4.064
4.142
911,688
-0.24(-5.39%)
Jul 07, 2004
4.406
4.514
4.281
4.378
667,069
-0.05(-1.21%)
Jul 06, 2004
4.392
4.432
4.363
4.432
1,063,368
+0.02(+0.51%)
Jul 02, 2004
4.295
4.409
4.214
4.409
636,089
+0.11(+2.48%)
Jul 01, 2004
4.246
4.312
4.232
4.302
753,571
+0.06(+1.53%)
Jun 30, 2004
4.176
4.285
4.163
4.238
1,427,882
+0.09(+2.16%)
Jun 29, 2004
4.194
4.256
4.138
4.148
6,693,628
-0.22(-5.01%)
Jun 28, 2004
4.648
4.675
4.351
4.367
961,980
-0.31(-6.69%)
Jun 25, 2004
4.834
4.865
4.192
4.680
2,019,313
-0.15(-3.19%)
Jun 24, 2004
4.601
4.893
4.598
4.834
700,060
+0.23(+5.08%)
Jun 23, 2004
4.350
4.679
4.333
4.601
543,150
+0.26(+6.04%)
Jun 22, 2004
4.102
4.338
4.101
4.338
259,505
+0.23(+5.69%)
Jun 21, 2004
4.101
4.176
4.101
4.105
98,974
+0.01(+0.15%)
Jun 18, 2004
4.019
4.223
3.989
4.099
649,769
+0.07(+1.63%)
Jun 17, 2004
4.031
4.097
4.014
4.033
81,271
-0.07(-1.64%)
Jun 16, 2004
4.070
4.100
4.002
4.100
108,630
+0.03(+0.67%)
Jun 15, 2004
4.004
4.101
4.004
4.072
485,214
+0.06(+1.46%)
Jun 14, 2004
4.089
4.089
3.977
4.014
222,088
-0.03(-0.80%)
Jun 10, 2004
3.853
4.075
3.853
4.046
89,720
+0.16(+4.16%)
Jun 09, 2004
4.188
4.200
3.809
3.885
313,015
-0.31(-7.41%)
Jun 08, 2004
4.238
4.239
4.120
4.196
75,236
-0.02(-0.53%)
Jun 07, 2004
4.120
4.244
4.120
4.218
197,143
+0.01(+0.15%)
Jun 04, 2004
4.145
4.223
4.117
4.212
70,810
+0.09(+2.11%)
Jun 03, 2004
4.255
4.255
4.027
4.125
133,574
-0.11(-2.55%)
Jun 02, 2004
4.289
4.289
4.223
4.233
48,682
+0.05(+1.28%)
Jun 01, 2004
4.041
4.274
4.041
4.179
142,426
+0.11(+2.59%)
May 28, 2004
4.316
4.319
4.012
4.074
125,125
-0.20(-4.60%)
May 27, 2004
4.343
4.350
4.255
4.270
105,009
+0.01(+0.20%)
May 26, 2004
4.232
4.438
4.232
4.261
173,808
+0.04(+0.85%)
May 25, 2004
4.009
4.254
4.009
4.225
457,051
+0.17(+4.13%)
May 24, 2004
4.076
4.076
3.952
4.058
254,677
-0.03(-0.64%)
May 21, 2004
3.958
4.084
3.942
4.084
152,484
+0.11(+2.78%)
May 20, 2004
4.069
4.070
3.942
3.973
373,365
-0.09(-2.32%)
May 19, 2004
4.157
4.157
4.039
4.068
196,338
-0.03(-0.85%)
May 18, 2004
4.101
4.126
4.064
4.102
85,697
+0.01(+0.15%)
May 17, 2004
4.137
4.137
4.019
4.096
143,633
-0.06(-1.38%)
May 14, 2004
4.071
4.157
4.071
4.153
107,020
+0.02(+0.51%)
May 13, 2004
4.253
4.253
4.097
4.132
136,391
-0.01(-0.30%)
May 12, 2004
4.163
4.163
4.087
4.145
98,169
-0.01(-0.15%)
May 11, 2004
4.009
4.230
4.008
4.151
178,233
+0.08(+1.95%)
May 10, 2004
4.304
4.304
3.937
4.071
355,260
-0.16(-3.85%)
May 07, 2004
4.300
4.300
4.174
4.234
123,114
-0.06(-1.42%)
May 06, 2004
4.374
4.434
4.259
4.295
165,761
+0.02(+0.47%)
May 05, 2004
4.161
4.374
4.100
4.275
203,580
+0.13(+3.06%)
May 04, 2004
4.365
4.411
4.039
4.148
338,362
-0.22(-5.06%)
May 03, 2004
4.224
4.424
4.014
4.370
436,532
+0.08(+1.91%)
Apr 30, 2004
4.118
4.460
4.091
4.287
590,223
+0.23(+5.60%)
Apr 29, 2004
4.225
4.229
4.014
4.060
609,938
-0.15(-3.63%)
Apr 28, 2004
4.430
4.430
4.143
4.213
226,513
-0.21(-4.75%)
Apr 27, 2004
4.269
4.480
4.238
4.423
457,855
+0.19(+4.37%)
Apr 26, 2004
4.126
4.263
4.082
4.238
391,873
+0.11(+2.56%)
Apr 23, 2004
3.975
4.163
3.957
4.132
327,097
+0.18(+4.59%)
Apr 22, 2004
3.737
4.014
3.717
3.951
360,491
+0.13(+3.35%)
Apr 21, 2004
3.743
3.870
3.733
3.823
442,969
+0.09(+2.50%)
Apr 20, 2004
3.641
3.758
3.614
3.729
317,843
+0.10(+2.77%)
Apr 19, 2004
3.553
3.649
3.548
3.629
98,974
+0.03(+0.72%)
Apr 16, 2004
3.604
3.635
3.562
3.603
67,189
+0.06(+1.79%)
Apr 15, 2004
3.604
3.604
3.495
3.539
63,166
+0.03(+0.92%)
Apr 14, 2004
3.654
3.654
3.491
3.507
66,385
-0.13(-3.55%)
Apr 13, 2004
3.604
3.666
3.604
3.636
237,779
+0.03(+0.93%)
Apr 12, 2004
3.424
3.655
3.424
3.603
80,466
+0.14(+3.91%)
Apr 08, 2004
3.424
3.483
3.358
3.467
117,883
+0.11(+3.37%)
Apr 07, 2004
3.465
3.528
3.318
3.354
209,615
-0.11(-3.23%)
Apr 06, 2004
3.662
3.674
3.466
3.466
133,172
-0.19(-5.20%)
Apr 05, 2004
3.604
3.851
3.500
3.656
244,216
+0.06(+1.69%)
Apr 02, 2004
3.609
3.634
3.524
3.595
63,568
-0.01(-0.34%)
Apr 01, 2004
3.676
3.701
3.529
3.608
111,044
-0.10(-2.71%)
Mar 31, 2004
3.639
3.771
3.449
3.708
163,749
+0.04(+1.15%)
Mar 30, 2004
3.640
3.666
3.592
3.666
107,423
+0.04(+1.10%)
Mar 29, 2004
3.426
3.629
3.426
3.626
228,123
+0.17(+4.89%)
Mar 26, 2004
3.483
3.511
3.456
3.457
233,755
-0.03(-0.75%)
Mar 25, 2004
3.380
3.497
3.378
3.483
140,012
-0.01(-0.43%)
Mar 24, 2004
3.480
3.505
3.413
3.498
145,644
+0.02(+0.46%)
Mar 23, 2004
3.505
3.505
3.379
3.482
78,455
-0.00(-0.11%)
Mar 22, 2004
3.471
3.505
3.416
3.486
143,230
+0.03(+0.79%)
Mar 19, 2004
3.430
3.498
3.362
3.459
170,991
-0.02(-0.47%)
Mar 18, 2004
3.355
3.480
3.355
3.475
88,915
+0.15(+4.56%)
Mar 17, 2004
3.481
3.502
3.323
3.323
193,522
-0.06(-1.65%)
Mar 16, 2004
3.449
3.465
3.368
3.379
98,571
+0.02(+0.52%)
Mar 15, 2004
3.355
3.446
3.323
3.362
86,904
-0.03(-0.88%)
Mar 12, 2004
3.355
3.405
3.295
3.391
133,977
+0.05(+1.53%)
Mar 11, 2004
3.219
3.391
3.219
3.341
321,867
+0.10(+3.07%)
Mar 10, 2004
3.548
3.548
3.139
3.241
803,460
-0.29(-8.17%)
Mar 09, 2004
3.501
3.579
3.480
3.529
294,910
+0.03(+0.82%)
Mar 08, 2004
3.604
3.728
3.385
3.501
210,018
-0.11(-3.16%)
Mar 05, 2004
3.641
3.666
3.615
3.615
106,618
-0.04(-1.16%)
Mar 04, 2004
3.666
3.679
3.634
3.657
59,947
-0.01(-0.24%)
Mar 03, 2004
3.698
3.708
3.639
3.666
226,111
-0.01(-0.24%)
Mar 02, 2004
3.728
3.834
3.674
3.675
369,744
-0.14(-3.55%)
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.