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
Myriad Genetics Inc
(NQ:
MYGN
)
25.25
+1.30 (+5.43%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 (%)
Mar 31, 2005
9.645
9.650
9.035
9.195
2,818,890
-0.40(-4.17%)
Mar 30, 2005
9.425
9.745
9.400
9.595
1,539,234
+0.11(+1.16%)
Mar 29, 2005
10.26
10.26
9.425
9.485
2,491,000
-0.72(-7.06%)
Mar 28, 2005
10.61
10.87
10.08
10.21
1,418,278
-0.43(-4.00%)
Mar 24, 2005
10.73
10.73
10.40
10.63
1,542,120
-0.03(-0.28%)
Mar 23, 2005
10.35
10.74
10.32
10.66
1,278,606
+0.23(+2.25%)
Mar 22, 2005
10.27
10.65
10.23
10.43
1,255,950
+0.17(+1.61%)
Mar 21, 2005
9.945
10.35
9.925
10.26
1,257,826
+0.28(+2.75%)
Mar 18, 2005
10.01
10.11
9.865
9.985
1,059,214
-0.01(-0.05%)
Mar 17, 2005
10.02
10.23
9.950
9.990
682,170
-0.12(-1.14%)
Mar 16, 2005
10.31
10.44
10.06
10.11
614,604
-0.25(-2.41%)
Mar 15, 2005
10.56
10.66
10.35
10.36
927,994
-0.17(-1.62%)
Mar 14, 2005
10.23
10.54
10.04
10.53
1,017,336
+0.37(+3.59%)
Mar 11, 2005
10.28
10.56
10.11
10.16
761,584
-0.14(-1.41%)
Mar 10, 2005
10.51
10.51
10.04
10.30
1,213,846
-0.17(-1.58%)
Mar 09, 2005
10.86
10.86
10.41
10.47
1,329,682
-0.29(-2.70%)
Mar 08, 2005
11.12
11.15
10.76
10.76
1,145,966
-0.34(-3.06%)
Mar 07, 2005
11.26
11.40
11.03
11.10
1,344,944
-0.10(-0.89%)
Mar 04, 2005
11.09
11.29
10.92
11.20
1,424,178
+0.21(+1.91%)
Mar 03, 2005
11.20
11.24
10.77
10.99
998,040
-0.08(-0.77%)
Mar 02, 2005
11.09
11.30
11.01
11.07
938,158
+0.02(+0.18%)
Mar 01, 2005
10.77
11.10
10.77
11.05
846,000
+0.22(+2.03%)
Feb 28, 2005
10.96
10.96
10.59
10.84
1,407,928
-0.17(-1.59%)
Feb 25, 2005
10.87
11.11
10.82
11.01
820,338
+0.07(+0.69%)
Feb 24, 2005
10.74
10.98
10.30
10.94
953,696
+0.26(+2.44%)
Feb 23, 2005
10.71
10.95
10.55
10.68
660,686
-0.04(-0.42%)
Feb 22, 2005
10.52
10.98
10.52
10.72
1,106,490
+0.09(+0.85%)
Feb 18, 2005
10.88
10.88
10.53
10.63
642,134
-0.19(-1.80%)
Feb 17, 2005
11.03
11.10
10.77
10.82
588,398
-0.24(-2.12%)
Feb 16, 2005
11.18
11.19
10.97
11.06
685,230
-0.09(-0.81%)
Feb 15, 2005
11.05
11.31
10.97
11.15
1,293,834
+0.17(+1.50%)
Feb 14, 2005
11.29
11.42
10.79
10.98
1,747,754
-0.38(-3.30%)
Feb 11, 2005
11.28
11.48
11.15
11.36
901,260
+0.06(+0.53%)
Feb 10, 2005
11.57
11.65
11.19
11.30
1,118,260
-0.25(-2.16%)
Feb 09, 2005
11.98
12.09
11.55
11.55
796,430
-0.31(-2.65%)
Feb 08, 2005
12.47
12.47
11.51
11.87
1,712,032
-0.56(-4.55%)
Feb 07, 2005
12.66
12.90
12.40
12.43
1,020,548
-0.30(-2.39%)
Feb 04, 2005
12.29
12.81
12.29
12.73
1,227,826
+0.38(+3.08%)
Feb 03, 2005
12.46
12.49
12.29
12.36
617,864
-0.01(-0.08%)
Feb 02, 2005
12.55
12.67
12.26
12.37
1,326,386
-0.27(-2.14%)
Feb 01, 2005
12.45
12.75
12.28
12.63
800,860
+0.25(+2.06%)
Jan 31, 2005
12.23
12.40
12.13
12.38
1,320,370
+0.33(+2.74%)
Jan 28, 2005
12.74
12.78
11.89
12.05
2,015,640
-0.73(-5.75%)
Jan 27, 2005
12.78
12.91
12.71
12.79
1,322,350
-0.03(-0.23%)
Jan 26, 2005
12.41
12.82
12.41
12.81
1,164,514
+0.34(+2.77%)
Jan 25, 2005
12.46
12.90
12.35
12.47
1,439,448
+0.10(+0.81%)
Jan 24, 2005
12.65
12.73
12.26
12.37
1,860,402
-0.23(-1.83%)
Jan 21, 2005
12.79
12.82
12.51
12.60
1,762,090
-0.12(-0.98%)
Jan 20, 2005
12.80
12.98
12.70
12.72
1,965,508
-0.08(-0.62%)
Jan 19, 2005
12.96
12.96
12.73
12.80
1,368,096
-0.13(-1.04%)
Jan 18, 2005
12.31
13.04
12.10
12.94
2,460,692
+0.67(+5.46%)
Jan 14, 2005
11.98
12.34
11.89
12.27
1,860,908
+0.38(+3.15%)
Jan 13, 2005
12.36
12.60
11.82
11.89
2,306,292
-0.58(-4.65%)
Jan 12, 2005
11.20
12.48
11.20
12.47
4,108,376
+1.51(+13.77%)
Jan 11, 2005
11.29
11.41
10.87
10.96
2,313,940
-0.44(-3.82%)
Jan 10, 2005
11.00
11.57
10.95
11.40
1,073,154
+0.36(+3.26%)
Jan 07, 2005
11.15
11.29
10.81
11.04
689,584
-0.06(-0.50%)
Jan 06, 2005
11.01
11.12
10.80
11.10
744,348
+0.19(+1.70%)
Jan 05, 2005
10.82
11.05
10.65
10.91
2,105,458
+0.19(+1.77%)
Jan 04, 2005
11.10
11.10
10.62
10.72
1,687,600
-0.34(-3.07%)
Jan 03, 2005
11.32
11.32
10.81
11.06
851,566
-0.20(-1.73%)
Dec 31, 2004
11.40
11.40
11.23
11.26
347,400
-0.07(-0.62%)
Dec 30, 2004
11.34
11.53
11.30
11.32
204,600
-0.05(-0.44%)
Dec 29, 2004
11.64
11.74
11.35
11.38
529,400
-0.22(-1.90%)
Dec 28, 2004
11.47
11.65
11.34
11.60
821,200
+0.33(+2.93%)
Dec 27, 2004
11.29
11.47
11.06
11.27
654,200
+0.07(+0.63%)
Dec 23, 2004
11.12
11.34
11.09
11.20
662,800
-0.04(-0.40%)
Dec 22, 2004
10.98
11.28
10.94
11.24
1,127,600
+0.25(+2.23%)
Dec 21, 2004
11.80
11.80
10.56
10.99
4,116,400
-0.62(-5.30%)
Dec 20, 2004
11.62
11.96
11.53
11.61
741,600
+0.00(+0.04%)
Dec 17, 2004
11.88
11.90
11.54
11.61
860,600
-0.27(-2.27%)
Dec 16, 2004
11.94
12.03
11.85
11.88
1,331,600
-0.02(-0.13%)
Dec 15, 2004
12.01
12.01
11.77
11.89
1,199,200
-0.06(-0.54%)
Dec 14, 2004
11.20
12.15
11.19
11.96
2,936,200
+0.74(+6.65%)
Dec 13, 2004
10.92
11.25
10.86
11.21
1,068,400
+0.28(+2.51%)
Dec 10, 2004
11.00
11.14
10.85
10.94
989,000
-0.04(-0.36%)
Dec 09, 2004
10.79
11.11
10.66
10.97
1,590,600
+0.24(+2.24%)
Dec 08, 2004
10.50
10.92
10.37
10.73
1,437,200
+0.33(+3.22%)
Dec 07, 2004
10.78
10.82
10.38
10.40
1,042,600
-0.24(-2.26%)
Dec 06, 2004
11.12
11.56
10.05
10.64
3,719,200
+0.61(+6.08%)
Dec 03, 2004
10.06
10.12
9.925
10.03
558,000
-0.03(-0.25%)
Dec 02, 2004
9.810
10.16
9.745
10.05
1,125,200
+0.20(+2.03%)
Dec 01, 2004
9.590
9.915
9.580
9.855
992,800
+0.24(+2.44%)
Nov 30, 2004
9.615
9.695
9.470
9.620
647,000
+0.02(+0.26%)
Nov 29, 2004
9.455
9.620
9.370
9.595
1,060,800
+0.23(+2.40%)
Nov 26, 2004
9.275
9.565
9.265
9.370
313,800
+0.03(+0.32%)
Nov 24, 2004
9.280
9.450
9.070
9.340
450,000
+0.12(+1.30%)
Nov 23, 2004
9.290
9.400
9.000
9.220
621,200
-0.16(-1.71%)
Nov 22, 2004
9.365
9.385
9.120
9.380
699,400
+0.05(+0.54%)
Nov 19, 2004
9.690
9.760
9.290
9.330
663,400
-0.34(-3.52%)
Nov 18, 2004
9.630
9.715
9.460
9.670
617,400
+0.11(+1.15%)
Nov 17, 2004
9.815
9.900
9.465
9.560
876,000
-0.21(-2.15%)
Nov 16, 2004
9.740
9.825
9.540
9.770
738,400
+0.04(+0.41%)
Nov 15, 2004
9.825
9.825
9.565
9.730
701,800
-0.12(-1.27%)
Nov 12, 2004
9.960
10.00
9.665
9.855
398,000
-0.17(-1.70%)
Nov 11, 2004
9.725
10.04
9.705
10.03
751,400
+0.28(+2.82%)
Nov 10, 2004
9.635
9.915
9.555
9.750
907,600
+0.10(+0.98%)
Nov 09, 2004
9.210
9.665
9.205
9.655
1,642,200
+0.42(+4.55%)
Nov 08, 2004
9.000
9.245
8.925
9.235
471,600
+0.20(+2.21%)
Nov 05, 2004
8.940
9.075
8.890
9.035
996,600
+0.04(+0.44%)
Nov 04, 2004
8.915
9.055
8.915
8.995
834,400
+0.04(+0.50%)
Nov 03, 2004
8.550
9.250
8.550
8.950
1,828,000
+0.46(+5.42%)
Nov 02, 2004
8.795
9.060
8.485
8.490
764,800
-0.35(-3.90%)
Nov 01, 2004
8.890
8.905
8.640
8.835
269,000
-0.02(-0.28%)
Oct 29, 2004
8.835
9.060
8.640
8.860
309,400
-0.07(-0.73%)
Oct 28, 2004
8.810
9.025
8.680
8.925
381,200
+0.10(+1.08%)
Oct 27, 2004
8.590
8.950
8.555
8.830
497,200
+0.22(+2.61%)
Oct 26, 2004
8.475
8.740
8.425
8.605
380,800
+0.04(+0.41%)
Oct 25, 2004
8.425
8.725
8.285
8.570
619,200
+0.12(+1.42%)
Oct 22, 2004
8.810
8.875
8.445
8.450
284,600
-0.30(-3.43%)
Oct 21, 2004
8.590
8.840
8.425
8.750
565,600
+0.06(+0.69%)
Oct 20, 2004
8.375
8.725
8.325
8.690
459,800
+0.28(+3.33%)
Oct 19, 2004
8.780
8.875
8.380
8.410
420,000
-0.36(-4.05%)
Oct 18, 2004
8.430
8.850
8.325
8.765
383,800
+0.25(+2.88%)
Oct 15, 2004
8.255
8.675
8.175
8.520
436,200
+0.28(+3.40%)
Oct 14, 2004
8.375
8.545
8.240
8.240
317,400
-0.17(-2.08%)
Oct 13, 2004
8.735
8.870
8.335
8.415
572,600
-0.18(-2.04%)
Oct 12, 2004
8.660
8.750
8.400
8.590
324,200
-0.19(-2.11%)
Oct 11, 2004
8.550
8.800
8.480
8.775
291,200
+0.25(+2.87%)
Oct 08, 2004
8.805
8.810
8.520
8.530
542,200
-0.22(-2.51%)
Oct 07, 2004
9.315
9.320
8.745
8.750
712,800
-0.51(-5.46%)
Oct 06, 2004
9.120
9.255
8.925
9.255
475,800
+0.06(+0.60%)
Oct 05, 2004
9.260
9.260
9.000
9.200
684,200
+0.04(+0.44%)
Oct 04, 2004
9.010
9.250
9.005
9.160
934,800
+0.16(+1.78%)
Oct 01, 2004
8.730
9.000
8.725
9.000
525,000
+0.45(+5.26%)
Sep 30, 2004
8.635
8.750
8.505
8.550
535,400
-0.15(-1.72%)
Sep 29, 2004
8.490
8.720
8.445
8.700
718,400
+0.22(+2.59%)
Sep 28, 2004
8.255
8.585
8.230
8.480
437,400
+0.22(+2.73%)
Sep 27, 2004
8.375
8.415
8.060
8.255
402,200
-0.16(-1.90%)
Sep 24, 2004
8.455
8.555
8.350
8.415
489,000
-0.04(-0.47%)
Sep 23, 2004
8.480
8.585
8.385
8.455
342,600
+0.00(+0.00%)
Sep 22, 2004
8.655
8.675
8.345
8.455
628,400
-0.26(-2.93%)
Sep 21, 2004
8.745
8.765
8.510
8.710
446,000
-0.02(-0.29%)
Sep 20, 2004
8.710
8.795
8.420
8.735
678,200
-0.02(-0.17%)
Sep 17, 2004
8.970
9.135
8.460
8.750
1,054,800
-0.17(-1.91%)
Sep 16, 2004
8.540
9.150
8.475
8.920
1,521,000
+0.46(+5.50%)
Sep 15, 2004
8.345
8.515
8.230
8.455
568,200
-0.04(-0.53%)
Sep 14, 2004
8.685
8.770
8.380
8.500
926,400
-0.26(-2.97%)
Sep 13, 2004
8.545
8.765
8.515
8.760
475,600
+0.28(+3.24%)
Sep 10, 2004
8.260
8.545
8.260
8.485
537,000
+0.18(+2.17%)
Sep 09, 2004
8.410
8.495
8.130
8.305
547,000
-0.06(-0.78%)
Sep 08, 2004
8.275
8.470
8.220
8.370
394,600
+0.05(+0.60%)
Sep 07, 2004
8.200
8.390
8.145
8.320
400,800
+0.21(+2.53%)
Sep 03, 2004
8.355
8.430
8.020
8.115
562,200
-0.30(-3.57%)
Sep 02, 2004
8.145
8.425
8.090
8.415
355,200
+0.22(+2.75%)
Sep 01, 2004
8.140
8.670
8.075
8.190
645,800
+0.07(+0.92%)
Aug 31, 2004
7.895
8.225
7.890
8.115
550,400
+0.20(+2.53%)
Aug 30, 2004
7.945
8.000
7.765
7.915
664,000
-0.09(-1.12%)
Aug 27, 2004
7.885
8.200
7.885
8.005
783,200
+0.09(+1.07%)
Aug 26, 2004
7.735
8.095
7.735
7.920
944,800
+0.16(+2.06%)
Aug 25, 2004
7.645
7.820
7.600
7.760
572,200
+0.08(+1.11%)
Aug 24, 2004
7.810
7.970
7.640
7.675
708,600
-0.08(-0.97%)
Aug 23, 2004
8.000
8.025
7.665
7.750
549,800
-0.25(-3.06%)
Aug 20, 2004
7.860
8.025
7.835
7.995
643,000
+0.17(+2.24%)
Aug 19, 2004
7.625
8.050
7.625
7.820
1,050,000
+0.15(+1.89%)
Aug 18, 2004
7.000
7.725
7.000
7.675
1,213,200
+0.81(+11.80%)
Aug 17, 2004
6.975
7.060
6.775
6.865
432,400
+0.05(+0.73%)
Aug 16, 2004
6.590
6.900
6.575
6.815
497,000
+0.31(+4.77%)
Aug 13, 2004
6.590
6.745
6.435
6.505
257,400
-0.00(-0.08%)
Aug 12, 2004
6.525
6.730
6.505
6.510
459,200
-0.18(-2.69%)
Aug 11, 2004
6.380
6.845
6.055
6.690
657,200
+0.14(+2.14%)
Aug 10, 2004
6.100
6.595
6.080
6.550
667,400
+0.46(+7.47%)
Aug 09, 2004
6.285
6.465
6.090
6.095
470,800
-0.24(-3.71%)
Aug 06, 2004
6.375
6.505
6.279
6.330
505,000
-0.10(-1.63%)
Aug 05, 2004
6.680
6.780
6.430
6.435
333,000
-0.26(-3.88%)
Aug 04, 2004
6.530
6.805
6.500
6.695
459,200
+0.16(+2.37%)
Aug 03, 2004
6.725
6.810
6.540
6.540
465,984
-0.12(-1.73%)
Aug 02, 2004
6.880
6.895
6.540
6.655
438,200
-0.19(-2.85%)
Jul 30, 2004
6.770
7.050
6.770
6.850
285,400
+0.01(+0.15%)
Jul 29, 2004
6.775
6.840
6.600
6.840
285,800
+0.16(+2.32%)
Jul 28, 2004
6.705
6.915
6.426
6.685
640,000
-0.11(-1.55%)
Jul 27, 2004
6.500
6.845
6.485
6.790
494,600
+0.34(+5.27%)
Jul 26, 2004
6.500
6.610
6.425
6.450
663,600
-0.05(-0.77%)
Jul 23, 2004
6.675
6.795
6.495
6.500
604,800
-0.25(-3.77%)
Jul 22, 2004
6.485
6.795
6.380
6.755
599,200
+0.23(+3.52%)
Jul 21, 2004
7.025
7.025
6.495
6.525
734,600
-0.48(-6.85%)
Jul 20, 2004
6.535
7.010
6.510
7.005
593,800
+0.54(+8.27%)
Jul 19, 2004
6.595
6.770
6.370
6.470
683,400
-0.16(-2.41%)
Jul 16, 2004
6.930
7.045
6.625
6.630
398,400
-0.29(-4.12%)
Jul 15, 2004
7.000
7.200
6.815
6.915
431,400
-0.07(-1.00%)
Jul 14, 2004
6.780
7.250
6.670
6.985
812,000
+0.11(+1.60%)
Jul 13, 2004
6.765
6.960
6.710
6.875
467,400
+0.14(+2.15%)
Jul 12, 2004
6.755
6.810
6.615
6.730
481,200
-0.07(-1.03%)
Jul 09, 2004
6.790
6.970
6.755
6.800
332,200
+0.04(+0.52%)
Jul 08, 2004
7.050
7.070
6.760
6.765
463,000
-0.28(-3.97%)
Jul 07, 2004
6.885
7.080
6.885
7.045
684,000
+0.16(+2.32%)
Jul 06, 2004
7.090
7.115
6.885
6.885
489,600
-0.25(-3.57%)
Jul 02, 2004
7.180
7.275
7.055
7.140
489,400
-0.10(-1.31%)
Jul 01, 2004
7.410
7.520
7.080
7.235
505,400
-0.22(-3.02%)
Jun 30, 2004
7.310
7.590
7.310
7.460
574,200
+0.12(+1.70%)
Jun 29, 2004
7.190
7.445
7.130
7.335
411,000
+0.13(+1.80%)
Jun 28, 2004
7.350
7.405
7.105
7.205
379,800
-0.04(-0.55%)
Jun 25, 2004
7.165
7.397
7.080
7.245
620,400
+0.16(+2.26%)
Jun 24, 2004
7.050
7.265
6.995
7.085
532,000
+0.07(+0.93%)
Jun 23, 2004
6.975
7.080
6.915
7.020
1,100,400
+0.05(+0.72%)
Jun 22, 2004
6.975
7.055
6.785
6.970
770,800
-0.03(-0.43%)
Jun 21, 2004
7.030
7.170
6.965
7.000
991,800
-0.13(-1.82%)
Jun 18, 2004
7.110
7.260
6.995
7.130
686,600
-0.06(-0.83%)
Jun 17, 2004
7.460
7.460
7.185
7.190
444,000
-0.23(-3.16%)
Jun 16, 2004
7.250
7.500
7.245
7.425
627,000
+0.17(+2.41%)
Jun 15, 2004
7.250
7.260
7.135
7.250
698,800
+0.01(+0.21%)
Jun 14, 2004
7.225
7.625
7.165
7.235
992,600
-0.01(-0.14%)
Jun 10, 2004
7.370
7.480
7.160
7.245
826,600
-0.02(-0.34%)
Jun 09, 2004
7.580
7.810
7.255
7.270
778,200
-0.36(-4.72%)
Jun 08, 2004
7.535
7.820
7.535
7.630
661,800
-0.04(-0.52%)
Jun 07, 2004
7.825
7.875
7.595
7.670
945,800
-0.03(-0.32%)
Jun 04, 2004
7.650
7.865
7.525
7.695
2,275,800
-0.31(-3.87%)
Jun 03, 2004
8.355
8.515
8.005
8.005
556,800
-0.38(-4.47%)
Jun 02, 2004
8.430
8.500
8.350
8.380
382,400
-0.06(-0.77%)
Jun 01, 2004
8.145
8.470
8.095
8.445
550,400
+0.15(+1.81%)
May 28, 2004
8.500
8.530
8.235
8.295
449,000
-0.19(-2.18%)
May 27, 2004
8.690
8.865
8.295
8.480
650,200
-0.20(-2.25%)
May 26, 2004
8.495
8.740
8.450
8.675
430,000
+0.14(+1.58%)
May 25, 2004
8.235
8.560
8.175
8.540
598,200
+0.28(+3.39%)
May 24, 2004
8.080
8.385
8.005
8.260
910,000
+0.32(+4.03%)
May 21, 2004
8.000
8.150
7.875
7.940
576,000
+0.07(+0.83%)
May 20, 2004
8.010
8.235
7.740
7.875
768,600
-0.18(-2.23%)
May 19, 2004
8.160
8.625
7.995
8.055
782,600
-0.17(-2.01%)
May 18, 2004
8.460
8.540
7.935
8.220
1,653,800
-0.14(-1.73%)
May 17, 2004
8.370
8.580
8.210
8.365
450,800
-0.12(-1.41%)
May 14, 2004
8.620
8.885
8.375
8.485
589,200
-0.17(-1.96%)
May 13, 2004
8.795
9.040
8.520
8.655
626,200
-0.10(-1.14%)
May 12, 2004
8.405
8.860
7.775
8.755
1,342,800
+0.29(+3.36%)
May 11, 2004
8.320
8.625
8.250
8.470
869,800
+0.22(+2.67%)
May 10, 2004
8.710
8.748
8.210
8.250
1,239,400
-0.46(-5.28%)
May 07, 2004
9.195
9.470
8.685
8.710
1,039,800
-0.42(-4.65%)
May 06, 2004
9.070
9.265
8.570
9.135
893,800
+0.04(+0.50%)
May 05, 2004
9.300
9.725
9.070
9.090
1,330,800
-0.04(-0.44%)
May 04, 2004
9.040
9.300
8.805
9.130
916,600
+0.11(+1.16%)
May 03, 2004
8.695
9.220
8.645
9.025
1,068,600
+0.41(+4.76%)
Apr 30, 2004
9.065
9.360
8.485
8.615
1,198,600
-0.46(-5.12%)
Apr 29, 2004
8.975
9.470
8.805
9.080
940,400
+0.07(+0.78%)
Apr 28, 2004
9.460
9.495
8.635
9.010
743,400
-0.49(-5.16%)
Apr 27, 2004
9.705
9.710
9.300
9.500
834,800
-0.07(-0.73%)
Apr 26, 2004
9.110
9.750
9.040
9.570
1,400,400
+0.68(+7.59%)
Apr 23, 2004
9.205
9.205
8.810
8.895
576,200
-0.21(-2.31%)
Apr 22, 2004
8.840
9.635
8.725
9.105
1,741,400
+0.37(+4.18%)
Apr 21, 2004
8.315
8.740
8.265
8.740
734,200
+0.46(+5.62%)
Apr 20, 2004
8.810
8.840
8.275
8.275
553,200
-0.47(-5.37%)
Apr 19, 2004
8.310
8.745
8.250
8.745
620,400
+0.42(+5.11%)
Apr 16, 2004
8.180
8.325
8.025
8.320
254,400
+0.13(+1.65%)
Apr 15, 2004
8.240
8.335
8.025
8.185
302,000
-0.06(-0.73%)
Apr 14, 2004
8.150
8.495
8.135
8.245
1,137,600
+0.09(+1.17%)
Apr 13, 2004
8.310
8.415
8.145
8.150
756,000
-0.19(-2.28%)
Apr 12, 2004
8.213
8.415
8.205
8.340
256,200
+0.16(+1.96%)
Apr 08, 2004
8.295
8.470
8.180
8.180
582,600
-0.09(-1.03%)
Apr 07, 2004
8.065
8.295
7.950
8.265
366,800
+0.19(+2.29%)
Apr 06, 2004
8.450
8.495
8.010
8.080
563,400
-0.48(-5.61%)
Apr 05, 2004
8.230
8.590
8.230
8.560
497,600
+0.32(+3.82%)
Apr 02, 2004
8.000
8.315
8.000
8.245
697,800
+0.35(+4.43%)
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.