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
Biodelivery Sci Intl
(NQ:
BDSI
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 22, 2022
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 (%)
May 31, 2006
2.390
2.490
2.270
2.420
10,752
+0.01(+0.41%)
May 30, 2006
2.480
2.480
2.400
2.410
14,213
-0.08(-3.21%)
May 26, 2006
2.401
2.490
2.401
2.490
6,400
+0.05(+2.05%)
May 25, 2006
2.480
2.580
2.410
2.440
4,688
+0.04(+1.67%)
May 24, 2006
2.620
2.620
2.400
2.400
11,651
+0.00(+0.00%)
May 23, 2006
2.580
2.649
2.400
2.400
34,471
-0.26(-9.77%)
May 22, 2006
2.590
2.780
2.590
2.660
40,498
+0.07(+2.70%)
May 19, 2006
2.683
2.690
2.590
2.590
6,890
-0.03(-1.15%)
May 18, 2006
2.560
2.690
2.550
2.620
13,775
+0.04(+1.55%)
May 17, 2006
2.510
2.800
2.510
2.580
191,490
+0.08(+3.20%)
May 16, 2006
2.522
2.600
2.500
2.500
34,150
-0.02(-0.79%)
May 15, 2006
2.460
2.620
2.460
2.520
26,644
+0.02(+0.80%)
May 12, 2006
2.500
2.550
2.500
2.500
30,991
-0.05(-1.96%)
May 11, 2006
2.500
2.560
2.470
2.550
110,180
+0.05(+2.00%)
May 10, 2006
2.500
2.560
2.500
2.500
63,300
-0.03(-1.19%)
May 09, 2006
2.470
2.590
2.470
2.530
54,219
+0.03(+1.20%)
May 08, 2006
2.330
2.580
2.330
2.500
52,001
+0.15(+6.38%)
May 05, 2006
2.380
2.380
2.300
2.350
27,732
-0.04(-1.67%)
May 04, 2006
2.430
2.430
2.350
2.390
36,360
-0.05(-2.05%)
May 03, 2006
2.500
2.574
2.417
2.440
39,895
-0.06(-2.40%)
May 02, 2006
2.610
2.610
2.500
2.500
10,692
-0.03(-1.19%)
May 01, 2006
2.650
2.650
2.500
2.530
11,544
+0.03(+1.20%)
Apr 28, 2006
2.620
2.620
2.500
2.500
28,300
-0.06(-2.15%)
Apr 27, 2006
2.490
2.645
2.420
2.555
32,353
+0.05(+1.79%)
Apr 26, 2006
2.650
2.650
2.500
2.510
37,200
-0.14(-5.28%)
Apr 25, 2006
2.583
2.650
2.440
2.650
24,272
-0.02(-0.75%)
Apr 24, 2006
2.650
2.680
2.550
2.670
49,453
+0.07(+2.69%)
Apr 21, 2006
2.550
2.700
2.460
2.600
32,817
+0.16(+6.56%)
Apr 20, 2006
2.710
2.760
2.400
2.440
37,315
-0.36(-12.86%)
Apr 19, 2006
2.490
2.800
2.410
2.800
49,593
+0.28(+11.11%)
Apr 18, 2006
2.640
2.640
2.400
2.520
41,977
-0.14(-5.26%)
Apr 17, 2006
2.850
2.850
2.650
2.660
6,900
-0.13(-4.66%)
Apr 13, 2006
2.850
2.850
2.720
2.790
15,760
+0.04(+1.45%)
Apr 12, 2006
2.680
2.890
2.650
2.750
25,015
+0.07(+2.61%)
Apr 11, 2006
2.900
2.900
2.660
2.680
50,462
-0.12(-4.29%)
Apr 10, 2006
2.790
2.866
2.721
2.800
18,925
-0.02(-0.71%)
Apr 07, 2006
2.950
2.950
2.710
2.820
27,225
-0.05(-1.74%)
Apr 06, 2006
2.870
2.950
2.660
2.870
56,990
-0.03(-1.03%)
Apr 05, 2006
2.810
2.950
2.780
2.900
40,996
+0.09(+3.20%)
Apr 04, 2006
2.690
2.850
2.600
2.810
81,352
+0.18(+6.84%)
Apr 03, 2006
2.870
2.870
2.460
2.630
44,820
-0.12(-4.36%)
Mar 31, 2006
2.570
2.750
2.530
2.750
74,220
+0.20(+7.83%)
Mar 30, 2006
2.540
2.600
2.440
2.550
59,205
+0.11(+4.52%)
Mar 29, 2006
2.520
2.590
2.400
2.440
39,266
-0.10(-3.94%)
Mar 28, 2006
2.480
2.570
2.400
2.540
67,231
+0.03(+1.20%)
Mar 27, 2006
2.500
2.550
2.500
2.510
32,090
+0.09(+3.72%)
Mar 24, 2006
2.350
2.531
2.300
2.420
43,393
+0.01(+0.41%)
Mar 23, 2006
2.490
2.550
2.350
2.410
83,600
-0.04(-1.63%)
Mar 22, 2006
2.410
2.500
2.400
2.450
61,400
+0.04(+1.66%)
Mar 21, 2006
2.500
2.500
2.300
2.410
108,726
+0.11(+4.78%)
Mar 20, 2006
2.280
2.300
2.250
2.300
26,080
+0.00(+0.00%)
Mar 17, 2006
2.300
2.300
2.200
2.300
43,554
+0.05(+2.22%)
Mar 16, 2006
2.240
2.290
2.170
2.250
36,661
+0.03(+1.35%)
Mar 15, 2006
2.200
2.260
2.170
2.220
22,820
+0.00(+0.00%)
Mar 14, 2006
2.220
2.300
2.160
2.220
56,620
+0.00(+0.00%)
Mar 13, 2006
2.300
2.330
2.220
2.220
32,700
-0.11(-4.72%)
Mar 10, 2006
2.250
2.330
2.240
2.330
37,643
+0.13(+5.91%)
Mar 09, 2006
2.160
2.340
2.160
2.200
53,917
+0.02(+0.92%)
Mar 08, 2006
2.250
2.340
2.180
2.180
95,850
-0.09(-3.96%)
Mar 07, 2006
2.270
2.380
2.270
2.270
70,155
-0.18(-7.35%)
Mar 06, 2006
2.400
2.500
2.330
2.450
88,875
+0.05(+2.08%)
Mar 03, 2006
2.380
2.490
2.250
2.400
120,216
+0.02(+0.84%)
Mar 02, 2006
2.190
2.600
1.850
2.380
625,390
-0.75(-23.96%)
Mar 01, 2006
3.200
3.390
3.130
3.130
129,600
-0.04(-1.26%)
Feb 28, 2006
3.280
3.350
3.080
3.170
90,084
-0.11(-3.35%)
Feb 27, 2006
3.100
3.480
3.060
3.280
145,796
+0.25(+8.27%)
Feb 24, 2006
3.100
3.100
3.000
3.030
96,186
+0.03(+0.99%)
Feb 23, 2006
3.040
3.050
2.980
3.000
63,624
-0.00(-0.00%)
Feb 22, 2006
3.000
3.010
2.950
3.000
51,145
+0.02(+0.67%)
Feb 21, 2006
2.960
3.020
2.900
2.980
137,783
+0.08(+2.76%)
Feb 17, 2006
2.720
2.980
2.700
2.900
42,228
+0.24(+9.02%)
Feb 16, 2006
2.780
2.900
2.660
2.660
86,000
-0.09(-3.27%)
Feb 15, 2006
2.750
2.770
2.660
2.750
43,711
+0.00(+0.00%)
Feb 14, 2006
2.680
2.800
2.650
2.750
35,293
+0.05(+1.85%)
Feb 13, 2006
3.000
3.000
2.650
2.700
44,350
-0.15(-5.26%)
Feb 10, 2006
3.000
3.000
2.600
2.850
62,124
-0.03(-1.04%)
Feb 09, 2006
2.870
2.990
2.870
2.880
27,250
+0.04(+1.41%)
Feb 08, 2006
3.000
3.000
2.840
2.840
29,293
-0.13(-4.38%)
Feb 07, 2006
2.920
3.010
2.910
2.970
30,073
+0.06(+2.06%)
Feb 06, 2006
3.000
3.000
2.800
2.910
37,546
-0.08(-2.53%)
Feb 03, 2006
2.970
3.000
2.950
2.986
13,083
-0.01(-0.48%)
Feb 02, 2006
2.960
3.050
2.940
3.000
40,200
+0.00(+0.00%)
Feb 01, 2006
3.000
3.050
3.000
3.000
16,150
+0.03(+1.01%)
Jan 31, 2006
3.000
3.000
2.900
2.970
38,963
-0.03(-1.00%)
Jan 30, 2006
2.970
3.090
2.970
3.000
50,805
+0.00(+0.00%)
Jan 27, 2006
3.070
3.090
2.960
3.000
41,731
-0.05(-1.64%)
Jan 26, 2006
3.000
3.050
2.950
3.050
27,440
+0.05(+1.67%)
Jan 25, 2006
3.090
3.090
2.930
3.000
47,114
+0.02(+0.67%)
Jan 24, 2006
3.100
3.100
2.900
2.980
68,496
-0.03(-1.00%)
Jan 23, 2006
3.070
3.150
3.000
3.010
93,211
+0.01(+0.33%)
Jan 20, 2006
3.000
3.150
2.920
3.000
159,643
+0.03(+1.01%)
Jan 19, 2006
2.950
3.080
2.925
2.970
209,178
+0.07(+2.41%)
Jan 18, 2006
2.930
2.950
2.800
2.900
129,954
+0.02(+0.69%)
Jan 17, 2006
2.800
2.880
2.800
2.880
64,577
+0.08(+2.86%)
Jan 13, 2006
2.750
2.870
2.671
2.800
48,222
+0.17(+6.46%)
Jan 12, 2006
2.730
2.750
2.620
2.630
26,600
-0.06(-2.23%)
Jan 11, 2006
2.780
2.790
2.690
2.690
48,828
-0.08(-2.89%)
Jan 10, 2006
2.690
2.790
2.680
2.770
39,683
+0.08(+2.97%)
Jan 09, 2006
2.770
2.800
2.590
2.690
61,190
-0.08(-2.89%)
Jan 06, 2006
2.600
2.780
2.470
2.770
63,570
+0.35(+14.46%)
Jan 05, 2006
2.450
2.460
2.401
2.420
16,185
-0.03(-1.22%)
Jan 04, 2006
2.440
2.500
2.420
2.450
53,580
+0.02(+0.82%)
Jan 03, 2006
2.640
2.640
2.400
2.430
14,961
-0.05(-2.02%)
Dec 30, 2005
2.410
2.520
2.410
2.480
52,800
+0.03(+1.22%)
Dec 29, 2005
2.510
2.549
2.400
2.450
41,826
-0.06(-2.39%)
Dec 28, 2005
2.650
2.650
2.450
2.510
25,400
+0.07(+2.87%)
Dec 27, 2005
2.640
2.640
2.360
2.440
61,100
-0.05(-2.01%)
Dec 23, 2005
2.390
2.600
2.290
2.490
65,397
+0.05(+2.05%)
Dec 22, 2005
2.300
2.451
2.270
2.440
110,787
+0.09(+3.83%)
Dec 21, 2005
2.410
2.470
2.300
2.350
160,906
-0.09(-3.69%)
Dec 20, 2005
2.600
2.600
2.330
2.440
107,547
-0.14(-5.43%)
Dec 19, 2005
2.770
2.770
2.550
2.580
39,950
-0.20(-7.19%)
Dec 16, 2005
2.570
2.780
2.570
2.780
51,933
+0.15(+5.71%)
Dec 15, 2005
2.730
2.764
2.560
2.630
103,905
-0.10(-3.67%)
Dec 14, 2005
2.900
2.850
2.700
2.730
71,111
-0.06(-2.15%)
Dec 13, 2005
2.711
2.900
2.710
2.790
81,182
+0.11(+4.10%)
Dec 12, 2005
2.930
2.930
2.610
2.680
52,431
-0.07(-2.47%)
Dec 09, 2005
2.800
2.800
2.550
2.748
54,791
+0.11(+4.09%)
Dec 08, 2005
2.720
2.800
2.610
2.640
47,309
-0.11(-4.00%)
Dec 07, 2005
2.940
2.950
2.500
2.750
169,012
-0.08(-2.83%)
Dec 06, 2005
2.960
2.960
2.750
2.830
82,729
+0.03(+1.07%)
Dec 05, 2005
2.990
3.050
2.800
2.800
164,190
-0.06(-2.10%)
Dec 02, 2005
2.950
3.100
2.810
2.860
363,305
+0.11(+4.00%)
Dec 01, 2005
2.490
2.990
2.450
2.750
336,464
+0.35(+14.58%)
Nov 30, 2005
2.370
2.550
2.350
2.400
112,208
-0.05(-2.04%)
Nov 29, 2005
2.500
2.500
2.350
2.450
148,362
+0.06(+2.51%)
Nov 28, 2005
2.430
2.620
2.390
2.390
123,891
-0.14(-5.53%)
Nov 25, 2005
2.550
2.560
2.320
2.530
58,670
+0.03(+1.20%)
Nov 23, 2005
2.870
2.870
2.420
2.500
151,754
-0.34(-11.97%)
Nov 22, 2005
2.600
2.840
2.600
2.840
220,236
+0.24(+9.23%)
Nov 21, 2005
2.450
2.600
2.440
2.600
152,544
+0.19(+7.75%)
Nov 18, 2005
2.300
2.470
2.300
2.413
179,290
+0.15(+6.77%)
Nov 17, 2005
2.220
2.300
2.200
2.260
176,206
+0.08(+3.67%)
Nov 16, 2005
2.090
2.260
2.070
2.180
221,543
+0.08(+3.81%)
Nov 15, 2005
2.100
2.150
2.050
2.100
81,980
+0.04(+1.94%)
Nov 14, 2005
1.940
2.100
1.940
2.060
199,945
+0.12(+6.19%)
Nov 11, 2005
1.960
2.000
1.940
1.940
101,345
-0.03(-1.57%)
Nov 10, 2005
1.980
1.990
1.960
1.971
36,440
-0.01(-0.45%)
Nov 09, 2005
1.990
2.010
1.960
1.980
58,340
-0.02(-1.00%)
Nov 08, 2005
1.980
2.150
1.950
2.000
70,325
+0.01(+0.50%)
Nov 07, 2005
2.050
2.050
1.940
1.990
40,090
+0.02(+1.02%)
Nov 04, 2005
2.110
2.140
1.930
1.970
94,922
-0.13(-6.19%)
Nov 03, 2005
2.110
2.170
2.060
2.100
139,476
+0.00(+0.00%)
Nov 02, 2005
2.050
2.150
2.040
2.100
174,436
+0.10(+5.00%)
Nov 01, 2005
2.000
2.040
1.950
2.000
149,839
+0.12(+6.38%)
Oct 31, 2005
1.930
1.930
1.820
1.880
64,064
+0.03(+1.62%)
Oct 28, 2005
1.990
1.990
1.820
1.850
86,390
+0.00(+0.00%)
Oct 27, 2005
1.850
1.920
1.800
1.850
108,094
+0.02(+1.09%)
Oct 26, 2005
1.950
2.000
1.830
1.830
107,851
-0.10(-5.18%)
Oct 25, 2005
2.050
2.050
1.840
1.930
172,265
-0.07(-3.50%)
Oct 24, 2005
2.040
2.090
1.940
2.000
421,740
+0.11(+5.82%)
Oct 21, 2005
1.870
1.920
1.850
1.890
41,329
+0.01(+0.53%)
Oct 20, 2005
1.800
1.910
1.800
1.880
140,691
+0.08(+4.44%)
Oct 19, 2005
1.820
1.850
1.800
1.800
66,910
-0.05(-2.70%)
Oct 18, 2005
1.870
1.870
1.830
1.850
85,149
+0.03(+1.65%)
Oct 17, 2005
1.800
1.880
1.800
1.820
28,697
+0.02(+1.11%)
Oct 14, 2005
1.840
1.950
1.750
1.800
143,741
-0.03(-1.64%)
Oct 13, 2005
1.730
1.850
1.700
1.830
212,867
+0.08(+4.57%)
Oct 12, 2005
1.800
1.820
1.750
1.750
51,168
-0.05(-2.78%)
Oct 11, 2005
1.950
1.950
1.800
1.800
58,095
-0.02(-1.10%)
Oct 10, 2005
1.890
1.894
1.800
1.820
99,986
-0.03(-1.62%)
Oct 07, 2005
1.820
1.890
1.810
1.850
79,976
+0.07(+3.93%)
Oct 06, 2005
1.910
1.930
1.750
1.780
179,016
-0.07(-3.78%)
Oct 05, 2005
1.990
1.990
1.770
1.850
264,949
+0.15(+8.82%)
Oct 04, 2005
1.800
1.820
1.700
1.700
92,585
-0.08(-4.49%)
Oct 03, 2005
1.850
1.940
1.750
1.780
150,163
-0.02(-1.11%)
Sep 30, 2005
1.970
1.970
1.660
1.800
736,791
-0.24(-11.76%)
Sep 29, 2005
2.100
2.150
2.040
2.040
5,100
-0.13(-5.99%)
Sep 28, 2005
2.100
2.170
2.100
2.170
2,300
+0.05(+2.19%)
Sep 27, 2005
2.107
2.200
2.107
2.123
1,650
-0.04(-1.67%)
Sep 26, 2005
2.159
2.159
2.159
2.159
0
+0.00(+0.00%)
Sep 23, 2005
2.159
2.280
2.090
2.159
9,435
-0.09(-4.02%)
Sep 22, 2005
2.300
2.300
2.110
2.250
25,750
+0.12(+5.63%)
Sep 21, 2005
2.040
2.290
2.040
2.130
16,704
-0.08(-3.62%)
Sep 20, 2005
2.110
2.300
2.060
2.210
16,925
+0.02(+0.91%)
Sep 19, 2005
2.300
2.300
2.190
2.190
8,160
-0.08(-3.52%)
Sep 16, 2005
2.400
2.400
2.270
2.270
6,067
-0.03(-1.30%)
Sep 15, 2005
2.200
2.360
2.110
2.300
31,926
+0.20(+9.52%)
Sep 14, 2005
2.250
2.250
2.090
2.100
7,000
-0.15(-6.67%)
Sep 13, 2005
2.300
2.300
2.250
2.250
3,600
-0.05(-2.17%)
Sep 12, 2005
2.250
2.400
2.070
2.300
29,250
+0.05(+2.22%)
Sep 09, 2005
2.300
2.300
2.125
2.250
5,700
-0.13(-5.46%)
Sep 08, 2005
2.380
2.400
2.340
2.380
9,968
+0.00(+0.00%)
Sep 07, 2005
2.340
2.400
2.340
2.380
5,784
+0.12(+5.31%)
Sep 06, 2005
2.250
2.350
2.250
2.260
4,650
+0.06(+2.73%)
Sep 02, 2005
2.150
2.300
2.140
2.200
7,981
-0.14(-5.98%)
Sep 01, 2005
2.350
2.350
2.200
2.340
3,684
-0.01(-0.43%)
Aug 31, 2005
2.400
2.430
2.290
2.350
8,755
-0.01(-0.42%)
Aug 30, 2005
2.580
2.600
2.360
2.360
1,900
-0.22(-8.53%)
Aug 29, 2005
2.570
2.580
2.550
2.580
4,200
+0.13(+5.31%)
Aug 26, 2005
2.580
2.580
2.450
2.450
1,740
-0.10(-3.92%)
Aug 25, 2005
2.500
2.550
2.500
2.550
7,578
+0.09(+3.66%)
Aug 24, 2005
2.700
2.700
2.450
2.460
4,424
-0.31(-11.19%)
Aug 23, 2005
2.830
2.830
2.310
2.770
4,278
+0.16(+6.13%)
Aug 22, 2005
2.667
2.690
2.600
2.610
1,600
-0.08(-2.97%)
Aug 19, 2005
2.540
2.690
2.410
2.690
9,500
+0.14(+5.49%)
Aug 18, 2005
2.430
2.550
2.430
2.550
4,282
+0.10(+4.08%)
Aug 17, 2005
2.450
2.451
2.440
2.450
3,250
+0.01(+0.41%)
Aug 16, 2005
2.440
2.440
2.440
2.440
150
-0.27(-9.96%)
Aug 15, 2005
2.560
2.710
2.490
2.710
1,300
+0.11(+4.23%)
Aug 12, 2005
2.490
2.680
2.490
2.600
1,800
-0.12(-4.41%)
Aug 11, 2005
2.490
2.720
2.490
2.720
325
+0.22(+8.80%)
Aug 10, 2005
2.600
2.600
2.500
2.500
10,421
-0.10(-3.85%)
Aug 09, 2005
2.750
2.750
2.600
2.600
1,900
+0.00(+0.00%)
Aug 08, 2005
2.688
2.688
2.600
2.600
2,700
-0.05(-1.89%)
Aug 05, 2005
2.630
2.650
2.600
2.650
2,800
-0.08(-2.93%)
Aug 04, 2005
2.850
2.850
2.550
2.730
2,361
-0.07(-2.50%)
Aug 03, 2005
2.800
2.810
2.800
2.800
1,600
+0.04(+1.45%)
Aug 02, 2005
2.760
2.760
2.760
2.760
0
+0.00(+0.00%)
Aug 01, 2005
2.990
3.000
2.750
2.760
6,344
-0.04(-1.43%)
Jul 29, 2005
3.000
3.000
2.750
2.800
1,704
-0.14(-4.76%)
Jul 28, 2005
2.900
3.000
2.900
2.940
2,600
+0.02(+0.68%)
Jul 27, 2005
2.901
2.920
2.900
2.920
350
+0.02(+0.69%)
Jul 26, 2005
2.950
2.950
2.900
2.900
1,200
+0.06(+2.11%)
Jul 25, 2005
3.020
3.020
2.840
2.840
10,600
-0.11(-3.73%)
Jul 22, 2005
2.900
3.020
2.900
2.950
11,600
+0.18(+6.50%)
Jul 21, 2005
2.800
3.028
2.750
2.770
12,444
-0.02(-0.72%)
Jul 20, 2005
2.470
3.370
2.470
2.790
87,381
+0.14(+5.28%)
Jul 19, 2005
2.920
2.920
2.490
2.650
10,438
-0.17(-6.03%)
Jul 18, 2005
2.460
3.480
2.460
2.820
88,286
+0.35(+14.17%)
Jul 15, 2005
2.370
2.470
2.280
2.470
5,436
-0.03(-1.20%)
Jul 14, 2005
2.370
2.500
2.350
2.500
2,100
+0.10(+4.17%)
Jul 13, 2005
2.588
2.610
2.350
2.400
13,750
-0.15(-5.88%)
Jul 12, 2005
2.550
2.568
2.550
2.550
2,300
-0.07(-2.67%)
Jul 11, 2005
2.710
2.710
2.600
2.620
9,614
-0.27(-9.47%)
Jul 08, 2005
2.712
2.894
2.520
2.894
7,680
+0.24(+9.21%)
Jul 07, 2005
2.570
2.700
2.570
2.650
2,200
+0.00(+0.00%)
Jul 06, 2005
2.600
2.650
2.600
2.650
2,650
+0.03(+1.15%)
Jul 05, 2005
2.700
2.700
2.580
2.620
1,500
-0.13(-4.73%)
Jul 01, 2005
2.860
2.860
2.750
2.750
11,300
-0.26(-8.63%)
Jun 30, 2005
3.000
3.010
2.870
3.010
8,800
+0.19(+6.73%)
Jun 29, 2005
3.120
3.120
2.820
2.820
1,500
-0.05(-1.74%)
Jun 28, 2005
3.000
3.100
2.850
2.870
8,712
-0.03(-1.03%)
Jun 27, 2005
2.960
3.000
2.900
2.900
3,512
+0.10(+3.65%)
Jun 24, 2005
2.798
2.798
2.798
2.798
0
+0.00(+0.00%)
Jun 23, 2005
2.800
2.830
2.734
2.798
5,272
+0.05(+1.75%)
Jun 22, 2005
2.710
2.960
2.710
2.750
3,200
+0.04(+1.48%)
Jun 21, 2005
2.690
2.710
2.690
2.710
1,200
+0.00(+0.00%)
Jun 20, 2005
3.000
3.000
2.710
2.710
1,900
-0.29(-9.67%)
Jun 17, 2005
2.700
3.000
2.630
3.000
2,198
+0.16(+5.63%)
Jun 16, 2005
3.000
3.000
2.800
2.840
6,463
-0.16(-5.33%)
Jun 15, 2005
2.999
3.000
2.968
3.000
2,700
+0.05(+1.69%)
Jun 14, 2005
3.000
3.000
2.950
2.950
2,000
-0.05(-1.67%)
Jun 13, 2005
2.710
3.000
2.710
3.000
2,194
+0.10(+3.45%)
Jun 10, 2005
2.990
2.990
2.810
2.900
900
-0.03(-0.89%)
Jun 09, 2005
3.030
3.030
2.700
2.926
13,160
+0.25(+9.18%)
Jun 08, 2005
2.760
2.760
2.680
2.680
2,450
-0.07(-2.55%)
Jun 07, 2005
2.950
2.960
2.750
2.750
4,300
-0.20(-6.78%)
Jun 06, 2005
2.860
2.980
2.850
2.950
2,095
+0.09(+3.15%)
Jun 03, 2005
2.860
2.950
2.860
2.860
2,300
+0.00(+0.00%)
Jun 02, 2005
3.000
3.010
2.850
2.860
7,000
-0.30(-9.49%)
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.