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
Hong Kong Ishares MSCI ETF
(NY:
EWH
)
15.82
+0.07 (+0.44%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 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 (%)
Jan 31, 2005
6.982
7.024
6.982
6.988
389,396
+0.07(+0.96%)
Jan 28, 2005
6.939
6.964
6.909
6.921
352,303
-0.01(-0.09%)
Jan 27, 2005
6.957
6.982
6.921
6.927
554,091
-0.07(-0.95%)
Jan 26, 2005
6.976
6.994
6.945
6.994
479,245
+0.10(+1.50%)
Jan 25, 2005
6.957
6.957
6.891
6.891
718,785
+0.12(+1.79%)
Jan 24, 2005
6.824
6.842
6.769
6.769
506,281
-0.04(-0.53%)
Jan 21, 2005
6.848
6.897
6.794
6.806
1,884,997
-0.06(-0.88%)
Jan 20, 2005
6.848
6.939
6.824
6.866
373,570
-0.07(-1.05%)
Jan 19, 2005
6.976
7.006
6.939
6.939
538,594
-0.07(-0.95%)
Jan 18, 2005
7.000
7.018
6.933
7.006
904,416
+0.05(+0.79%)
Jan 14, 2005
6.921
6.994
6.915
6.951
275,479
-0.02(-0.26%)
Jan 13, 2005
6.976
6.994
6.939
6.970
1,458,837
-0.01(-0.17%)
Jan 12, 2005
6.897
7.000
6.885
6.982
454,681
+0.07(+0.96%)
Jan 11, 2005
6.897
6.957
6.848
6.915
1,841,804
-0.08(-1.13%)
Jan 10, 2005
6.921
7.018
6.921
6.994
754,889
+0.05(+0.79%)
Jan 07, 2005
6.957
7.006
6.897
6.939
747,305
-0.07(-1.04%)
Jan 06, 2005
7.042
7.048
6.976
7.012
693,232
+0.07(+0.96%)
Jan 05, 2005
6.994
7.048
6.927
6.945
1,758,715
-0.16(-2.22%)
Jan 04, 2005
7.218
7.255
7.085
7.103
815,887
-0.18(-2.42%)
Jan 03, 2005
7.340
7.376
7.267
7.279
929,969
-0.05(-0.74%)
Dec 31, 2004
7.315
7.340
7.309
7.334
437,865
+0.02(+0.25%)
Dec 30, 2004
7.285
7.340
7.267
7.315
358,568
-0.03(-0.41%)
Dec 29, 2004
7.285
7.582
7.285
7.346
662,898
-0.01(-0.16%)
Dec 28, 2004
7.273
7.358
7.236
7.358
405,717
+0.11(+1.51%)
Dec 27, 2004
7.297
7.334
7.236
7.249
351,809
-0.05(-0.67%)
Dec 23, 2004
7.273
7.340
7.230
7.297
607,505
-0.10(-1.39%)
Dec 22, 2004
7.425
7.443
7.370
7.400
480,728
-0.05(-0.65%)
Dec 21, 2004
7.437
7.461
7.388
7.449
586,733
-0.01(-0.08%)
Dec 20, 2004
7.418
7.491
7.418
7.455
9,598,255
+0.11(+1.49%)
Dec 17, 2004
7.285
7.358
7.285
7.346
1,832,737
+0.04(+0.50%)
Dec 16, 2004
7.340
7.364
7.279
7.309
374,559
-0.08(-1.07%)
Dec 15, 2004
7.340
7.394
7.321
7.388
595,635
+0.04(+0.49%)
Dec 14, 2004
7.370
7.394
7.334
7.352
529,362
+0.05(+0.75%)
Dec 13, 2004
7.297
7.321
7.212
7.297
674,438
+0.05(+0.67%)
Dec 10, 2004
7.188
7.261
7.188
7.249
549,145
-0.12(-1.65%)
Dec 09, 2004
7.279
7.382
7.224
7.370
941,015
+0.04(+0.50%)
Dec 08, 2004
7.334
7.364
7.287
7.334
541,067
-0.02(-0.33%)
Dec 07, 2004
7.443
7.449
7.358
7.358
855,618
-0.05(-0.74%)
Dec 06, 2004
7.406
7.431
7.382
7.412
499,028
-0.02(-0.33%)
Dec 03, 2004
7.406
7.443
7.376
7.437
570,247
-0.02(-0.24%)
Dec 02, 2004
7.406
7.461
7.406
7.455
652,017
+0.01(+0.08%)
Dec 01, 2004
7.340
7.461
7.340
7.449
1,476,642
+0.13(+1.82%)
Nov 30, 2004
7.346
7.370
7.315
7.315
898,316
-0.06(-0.82%)
Nov 29, 2004
7.358
7.388
7.321
7.376
642,950
+0.06(+0.83%)
Nov 26, 2004
7.303
7.340
7.285
7.315
272,182
+0.01(+0.08%)
Nov 24, 2004
7.297
7.327
7.273
7.309
852,320
+0.04(+0.58%)
Nov 23, 2004
7.218
7.297
7.218
7.267
1,010,255
+0.12(+1.70%)
Nov 22, 2004
7.109
7.164
7.103
7.146
498,533
+0.08(+1.12%)
Nov 19, 2004
7.133
7.158
7.036
7.067
569,258
-0.10(-1.35%)
Nov 18, 2004
7.158
7.200
7.139
7.164
436,216
-0.01(-0.08%)
Nov 17, 2004
7.152
7.206
7.139
7.170
1,296,286
+0.08(+1.11%)
Nov 16, 2004
7.079
7.097
7.043
7.091
458,143
-0.07(-0.93%)
Nov 15, 2004
7.158
7.170
7.127
7.158
1,174,785
+0.01(+0.17%)
Nov 12, 2004
7.085
7.158
7.061
7.146
484,025
+0.08(+1.20%)
Nov 11, 2004
7.024
7.061
7.006
7.061
1,139,175
-0.01(-0.09%)
Nov 10, 2004
7.030
7.079
7.006
7.067
432,589
+0.07(+1.04%)
Nov 09, 2004
6.951
6.994
6.951
6.994
289,986
+0.01(+0.17%)
Nov 08, 2004
6.994
7.030
6.964
6.982
1,238,420
-0.01(-0.09%)
Nov 05, 2004
7.030
7.036
6.945
6.988
966,897
+0.02(+0.26%)
Nov 04, 2004
6.921
7.030
6.891
6.970
1,191,271
+0.06(+0.88%)
Nov 03, 2004
6.951
6.964
6.891
6.909
776,980
+0.07(+1.06%)
Nov 02, 2004
6.848
6.915
6.806
6.836
1,180,390
+0.13(+1.90%)
Nov 01, 2004
6.727
6.757
6.709
6.709
367,140
-0.04(-0.63%)
Oct 29, 2004
6.684
6.757
6.672
6.751
301,527
+0.14(+2.11%)
Oct 28, 2004
6.703
6.727
6.600
6.612
762,802
-0.05(-0.82%)
Oct 27, 2004
6.600
6.703
6.569
6.666
1,618,420
+0.06(+0.92%)
Oct 26, 2004
6.551
6.624
6.533
6.606
325,926
+0.05(+0.83%)
Oct 25, 2004
6.533
6.600
6.533
6.551
1,232,815
-0.07(-1.10%)
Oct 22, 2004
6.618
6.684
6.618
6.624
716,312
-0.06(-0.91%)
Oct 21, 2004
6.624
6.691
6.624
6.684
294,438
+0.05(+0.82%)
Oct 20, 2004
6.642
6.678
6.587
6.630
844,242
-0.08(-1.26%)
Oct 19, 2004
6.751
6.788
6.703
6.715
730,160
+0.00(+0.00%)
Oct 18, 2004
6.648
6.739
6.648
6.715
451,054
+0.01(+0.18%)
Oct 15, 2004
6.660
6.733
6.648
6.703
345,214
+0.11(+1.66%)
Oct 14, 2004
6.642
6.697
6.581
6.594
834,845
-0.08(-1.18%)
Oct 13, 2004
6.769
6.794
6.672
6.672
810,776
-0.13(-1.87%)
Oct 12, 2004
6.745
6.818
6.733
6.800
476,112
-0.02(-0.27%)
Oct 11, 2004
6.788
6.836
6.788
6.818
798,247
+0.04(+0.63%)
Oct 08, 2004
6.794
6.818
6.763
6.775
1,414,984
-0.03(-0.45%)
Oct 07, 2004
6.848
6.866
6.788
6.806
2,004,850
-0.05(-0.80%)
Oct 06, 2004
6.866
6.885
6.842
6.860
458,307
-0.05(-0.79%)
Oct 05, 2004
6.921
6.921
6.866
6.915
1,693,266
-0.01(-0.18%)
Oct 04, 2004
6.897
6.939
6.885
6.927
2,112,503
+0.07(+1.06%)
Oct 01, 2004
6.782
6.885
6.782
6.854
1,768,607
+0.11(+1.62%)
Sep 30, 2004
6.709
6.757
6.709
6.745
638,334
+0.05(+0.72%)
Sep 29, 2004
6.709
6.727
6.678
6.697
187,279
-0.01(-0.09%)
Sep 28, 2004
6.727
6.727
6.630
6.703
629,596
+0.05(+0.82%)
Sep 27, 2004
6.691
6.697
6.642
6.648
686,307
-0.04(-0.63%)
Sep 24, 2004
6.703
6.727
6.678
6.691
1,352,338
-0.12(-1.69%)
Sep 23, 2004
6.830
6.836
6.800
6.806
259,488
-0.01(-0.09%)
Sep 22, 2004
6.873
6.879
6.812
6.812
1,216,329
-0.12(-1.75%)
Sep 21, 2004
6.915
6.945
6.879
6.933
476,937
+0.07(+0.97%)
Sep 20, 2004
6.854
6.879
6.836
6.866
581,292
-0.05(-0.70%)
Sep 17, 2004
6.909
6.915
6.854
6.915
670,481
-0.01(-0.09%)
Sep 16, 2004
6.927
6.939
6.860
6.921
473,145
+0.15(+2.15%)
Sep 15, 2004
6.818
6.830
6.763
6.775
738,238
-0.10(-1.41%)
Sep 14, 2004
6.581
6.879
6.581
6.873
1,022,620
+0.04(+0.53%)
Sep 13, 2004
6.854
6.885
6.836
6.836
942,333
+0.07(+0.99%)
Sep 10, 2004
6.775
6.806
6.751
6.769
564,477
+0.00(+0.00%)
Sep 09, 2004
6.757
6.769
6.733
6.769
547,496
-0.01(-0.18%)
Sep 08, 2004
6.794
6.812
6.763
6.782
455,010
-0.05(-0.80%)
Sep 07, 2004
7.133
7.133
6.788
6.836
1,843,453
+0.15(+2.18%)
Sep 03, 2004
6.709
6.721
6.678
6.691
843,748
-0.07(-0.99%)
Sep 02, 2004
6.709
6.782
6.703
6.757
842,099
+0.04(+0.63%)
Sep 01, 2004
6.763
6.763
6.581
6.715
1,401,960
+0.08(+1.19%)
Aug 31, 2004
6.636
6.636
6.587
6.636
519,140
+0.08(+1.30%)
Aug 30, 2004
7.109
7.109
6.551
6.551
617,067
-0.05(-0.83%)
Aug 27, 2004
6.587
6.612
6.551
6.606
357,249
+0.01(+0.18%)
Aug 26, 2004
6.600
6.618
6.594
6.594
838,967
-0.04(-0.55%)
Aug 25, 2004
6.557
6.636
6.521
6.630
1,753,605
+0.14(+2.15%)
Aug 24, 2004
6.496
6.533
6.466
6.490
731,644
+0.10(+1.52%)
Aug 23, 2004
6.369
6.412
6.357
6.393
347,028
+0.03(+0.48%)
Aug 20, 2004
6.284
6.369
6.284
6.363
859,904
+0.10(+1.55%)
Aug 19, 2004
6.284
6.339
6.242
6.266
236,572
-0.01(-0.19%)
Aug 18, 2004
6.175
6.290
6.175
6.278
314,880
+0.05(+0.88%)
Aug 17, 2004
6.187
6.242
6.187
6.223
124,468
-0.01(-0.19%)
Aug 16, 2004
6.157
6.248
6.157
6.236
1,875,600
+0.01(+0.10%)
Aug 13, 2004
6.223
6.254
6.199
6.230
617,232
+0.01(+0.10%)
Aug 12, 2004
6.278
6.278
6.211
6.223
289,657
-0.01(-0.10%)
Aug 11, 2004
6.272
6.272
6.181
6.230
706,091
-0.12(-1.91%)
Aug 10, 2004
6.302
6.351
6.272
6.351
546,342
+0.07(+1.16%)
Aug 09, 2004
6.302
6.302
6.260
6.278
547,002
+0.08(+1.27%)
Aug 06, 2004
6.236
6.278
6.175
6.199
1,404,598
+0.01(+0.20%)
Aug 05, 2004
6.302
6.302
6.175
6.187
457,813
+0.05(+0.79%)
Aug 04, 2004
6.114
6.181
6.108
6.139
3,743,617
+0.01(+0.20%)
Aug 03, 2004
6.169
6.181
6.102
6.126
379,670
-0.05(-0.79%)
Aug 02, 2004
6.090
6.187
6.090
6.175
492,928
+0.02(+0.39%)
Jul 30, 2004
6.193
6.193
6.133
6.151
274,984
-0.02(-0.39%)
Jul 29, 2004
6.175
6.193
6.139
6.175
312,737
-0.03(-0.49%)
Jul 28, 2004
6.236
6.242
6.078
6.205
407,861
-0.04(-0.68%)
Jul 27, 2004
6.145
6.278
6.139
6.248
1,719,149
+0.07(+1.08%)
Jul 26, 2004
6.199
6.217
6.126
6.181
219,097
+0.02(+0.30%)
Jul 23, 2004
6.296
6.296
6.108
6.163
995,088
-0.08(-1.36%)
Jul 22, 2004
6.139
6.254
6.114
6.248
592,338
+0.15(+2.39%)
Jul 21, 2004
6.230
6.272
6.102
6.102
1,096,971
-0.02(-0.40%)
Jul 20, 2004
6.139
6.145
6.060
6.126
144,251
+0.02(+0.30%)
Jul 19, 2004
6.072
6.151
6.072
6.108
214,151
+0.05(+0.90%)
Jul 16, 2004
6.066
6.120
6.035
6.054
191,071
+0.08(+1.32%)
Jul 15, 2004
5.981
6.023
5.951
5.975
179,861
+0.01(+0.20%)
Jul 14, 2004
6.011
6.072
5.963
5.963
276,303
-0.12(-1.90%)
Jul 13, 2004
6.054
6.139
6.054
6.078
126,941
-0.07(-1.18%)
Jul 12, 2004
6.133
6.157
6.114
6.151
318,672
-0.07(-1.07%)
Jul 09, 2004
6.187
6.217
6.096
6.217
243,826
+0.11(+1.79%)
Jul 08, 2004
6.151
6.151
6.066
6.108
190,412
-0.14(-2.23%)
Jul 07, 2004
6.205
6.248
6.151
6.248
784,234
+0.12(+1.98%)
Jul 06, 2004
6.096
6.139
6.005
6.126
317,023
+0.04(+0.70%)
Jul 02, 2004
6.048
6.102
6.042
6.084
704,937
+0.00(+0.00%)
Jul 01, 2004
6.157
6.169
6.023
6.084
536,121
-0.06(-0.99%)
Jun 30, 2004
6.072
6.151
6.048
6.145
1,091,696
+0.14(+2.32%)
Jun 29, 2004
6.029
6.066
5.975
6.005
409,015
+0.01(+0.10%)
Jun 28, 2004
6.078
6.120
5.951
5.999
796,268
+0.01(+0.20%)
Jun 25, 2004
5.963
6.054
5.963
5.987
487,488
-0.02(-0.40%)
Jun 24, 2004
5.981
6.060
5.969
6.011
689,770
+0.14(+2.38%)
Jun 23, 2004
5.890
5.926
5.847
5.872
608,164
-0.01(-0.10%)
Jun 22, 2004
5.829
5.884
5.829
5.878
450,065
+0.04(+0.73%)
Jun 21, 2004
5.932
5.944
5.835
5.835
1,558,247
-0.10(-1.74%)
Jun 18, 2004
5.944
5.963
5.860
5.938
557,058
-0.05(-0.91%)
Jun 17, 2004
6.054
6.060
5.920
5.993
1,232,485
-0.04(-0.70%)
Jun 16, 2004
6.072
6.145
6.023
6.035
401,266
-0.01(-0.20%)
Jun 15, 2004
6.114
6.120
6.035
6.048
774,672
+0.08(+1.32%)
Jun 14, 2004
5.890
6.005
5.890
5.969
1,036,138
-0.21(-3.34%)
Jun 10, 2004
6.205
6.205
6.163
6.175
203,600
+0.15(+2.41%)
Jun 09, 2004
6.199
6.199
6.011
6.029
517,657
-0.14(-2.26%)
Jun 08, 2004
6.193
6.217
6.145
6.169
419,566
-0.07(-1.17%)
Jun 07, 2004
6.211
6.248
6.114
6.242
861,553
+0.28(+4.68%)
Jun 04, 2004
5.975
6.005
5.932
5.963
1,091,696
+0.05(+0.82%)
Jun 03, 2004
5.975
5.975
5.853
5.914
809,127
-0.14(-2.30%)
Jun 02, 2004
6.090
6.102
5.981
6.054
2,969,769
+0.05(+0.81%)
Jun 01, 2004
6.096
6.096
5.914
6.005
989,483
-0.10(-1.59%)
May 28, 2004
6.066
6.108
6.066
6.102
160,737
+0.02(+0.30%)
May 27, 2004
6.078
6.096
6.035
6.084
1,031,192
+0.07(+1.21%)
May 26, 2004
6.017
6.054
5.963
6.011
1,341,952
+0.04(+0.61%)
May 25, 2004
5.841
6.042
5.841
5.975
597,119
+0.11(+1.86%)
May 24, 2004
5.926
5.944
5.823
5.866
999,540
+0.04(+0.62%)
May 21, 2004
5.823
5.853
5.775
5.829
1,054,767
+0.19(+3.33%)
May 20, 2004
5.696
5.702
5.611
5.641
1,475,982
-0.02(-0.43%)
May 19, 2004
5.714
5.835
5.647
5.665
3,665,474
+0.16(+2.98%)
May 18, 2004
5.447
5.514
5.447
5.502
1,593,856
+0.08(+1.45%)
May 17, 2004
5.283
5.429
5.283
5.423
2,051,835
-0.16(-2.83%)
May 14, 2004
5.672
5.672
5.544
5.581
2,003,696
-0.16(-2.75%)
May 13, 2004
5.672
5.738
5.672
5.738
1,417,787
-0.01(-0.11%)
May 12, 2004
5.793
5.835
5.665
5.744
4,300,511
-0.05(-0.84%)
May 11, 2004
5.702
6.035
5.690
5.793
1,039,271
+0.15(+2.69%)
May 10, 2004
5.629
5.672
5.538
5.641
3,142,871
-0.16(-2.72%)
May 07, 2004
5.932
5.975
5.799
5.799
1,237,431
-0.21(-3.43%)
May 06, 2004
6.060
6.066
5.793
6.005
1,286,724
-0.05(-0.80%)
May 05, 2004
6.054
6.066
6.005
6.054
332,850
-0.07(-1.09%)
May 04, 2004
6.248
6.248
6.084
6.120
1,194,568
+0.07(+1.20%)
May 03, 2004
5.993
6.054
5.981
6.048
1,350,689
+0.10(+1.63%)
Apr 30, 2004
6.005
6.035
5.920
5.951
1,400,312
-0.04(-0.61%)
Apr 29, 2004
5.987
6.035
5.890
5.987
2,330,941
+0.00(+0.00%)
Apr 28, 2004
6.102
6.157
5.975
5.987
4,110,758
-0.16(-2.66%)
Apr 27, 2004
6.126
6.175
6.096
6.151
980,581
+0.05(+0.90%)
Apr 26, 2004
6.139
6.187
6.072
6.096
2,228,563
-0.21(-3.37%)
Apr 23, 2004
6.302
6.333
6.260
6.308
567,774
+0.04(+0.58%)
Apr 22, 2004
6.181
6.272
6.157
6.272
1,048,997
+0.06(+0.98%)
Apr 21, 2004
6.193
6.242
6.114
6.211
903,921
-0.01(-0.19%)
Apr 20, 2004
6.272
6.339
6.223
6.223
769,232
-0.13(-2.01%)
Apr 19, 2004
6.278
6.357
6.260
6.351
511,722
-0.01(-0.10%)
Apr 16, 2004
6.387
6.405
6.260
6.357
586,403
+0.01(+0.10%)
Apr 15, 2004
6.314
6.873
6.254
6.351
636,685
-0.05(-0.85%)
Apr 14, 2004
6.460
6.490
6.387
6.405
906,724
-0.16(-2.49%)
Apr 13, 2004
6.697
6.703
6.557
6.569
1,086,750
-0.05(-0.82%)
Apr 12, 2004
6.594
6.624
6.551
6.624
360,381
+0.04(+0.65%)
Apr 08, 2004
6.630
6.648
6.563
6.581
535,462
-0.01(-0.09%)
Apr 07, 2004
6.624
6.642
6.545
6.587
482,871
-0.02(-0.28%)
Apr 06, 2004
6.654
6.654
6.587
6.606
533,153
-0.03(-0.46%)
Apr 05, 2004
6.600
6.642
6.539
6.636
1,259,522
+0.11(+1.67%)
Apr 02, 2004
6.594
6.594
6.503
6.527
988,329
+0.07(+1.13%)
Apr 01, 2004
6.466
6.509
6.424
6.454
697,023
+0.02(+0.38%)
Mar 31, 2004
6.424
6.430
6.357
6.430
660,919
+0.00(+0.00%)
Mar 30, 2004
6.369
6.442
6.369
6.430
679,054
+0.10(+1.63%)
Mar 29, 2004
6.339
6.369
6.308
6.327
803,357
+0.02(+0.29%)
Mar 26, 2004
6.314
6.321
6.260
6.308
670,811
-0.10(-1.52%)
Mar 25, 2004
6.308
6.418
6.278
6.405
932,607
+0.07(+1.05%)
Mar 24, 2004
6.363
6.387
6.321
6.339
744,008
+0.06(+0.97%)
Mar 23, 2004
6.424
6.424
6.278
6.278
468,199
+0.11(+1.77%)
Mar 22, 2004
6.230
6.266
6.126
6.169
1,419,600
-0.15(-2.31%)
Mar 19, 2004
6.424
6.430
6.314
6.314
360,546
-0.08(-1.33%)
Mar 18, 2004
6.412
6.424
6.314
6.399
799,730
-0.08(-1.31%)
Mar 17, 2004
6.369
6.490
6.369
6.484
889,084
+0.12(+1.81%)
Mar 16, 2004
6.387
6.393
6.327
6.369
611,132
+0.12(+1.94%)
Mar 15, 2004
6.248
6.333
6.236
6.248
1,540,772
-0.20(-3.10%)
Mar 12, 2004
6.308
6.454
6.308
6.448
842,429
+0.18(+2.80%)
Mar 11, 2004
6.345
6.460
6.266
6.272
2,105,579
-0.13(-2.08%)
Mar 10, 2004
6.496
6.521
6.375
6.405
1,359,756
-0.13(-2.04%)
Mar 09, 2004
6.612
6.636
6.521
6.539
691,583
-0.08(-1.28%)
Mar 08, 2004
6.648
6.733
6.618
6.624
1,259,357
-0.08(-1.27%)
Mar 05, 2004
6.666
6.727
6.642
6.709
1,923,080
-0.01(-0.18%)
Mar 04, 2004
6.691
6.727
6.648
6.721
740,381
+0.07(+1.00%)
Mar 03, 2004
6.672
6.715
6.581
6.654
1,135,878
-0.06(-0.90%)
Mar 02, 2004
6.806
6.806
6.684
6.715
1,389,431
-0.15(-2.21%)
Mar 01, 2004
6.891
6.903
6.800
6.866
2,378,750
+0.02(+0.27%)
Feb 27, 2004
6.879
6.903
6.824
6.848
505,292
+0.10(+1.44%)
Feb 26, 2004
6.775
6.775
6.691
6.751
603,548
+0.05(+0.72%)
Feb 25, 2004
6.691
6.751
6.684
6.703
468,199
-0.06(-0.90%)
Feb 24, 2004
6.739
6.788
6.691
6.763
829,075
+0.03(+0.45%)
Feb 23, 2004
6.836
6.860
6.684
6.733
894,854
-0.10(-1.51%)
Feb 20, 2004
6.897
6.909
6.739
6.836
884,798
-0.01(-0.09%)
Feb 19, 2004
6.951
6.957
6.824
6.842
364,832
-0.04(-0.53%)
Feb 18, 2004
6.933
6.945
6.854
6.879
647,566
-0.05(-0.79%)
Feb 17, 2004
6.939
6.939
6.842
6.933
1,388,937
+0.10(+1.42%)
Feb 13, 2004
6.885
6.909
6.775
6.836
676,746
-0.02(-0.27%)
Feb 12, 2004
6.854
6.873
6.824
6.854
1,090,707
-0.04(-0.62%)
Feb 11, 2004
6.824
6.915
6.794
6.897
2,280,824
+0.03(+0.44%)
Feb 10, 2004
6.842
6.885
6.806
6.866
981,735
+0.00(+0.00%)
Feb 09, 2004
6.733
7.006
6.733
6.866
1,153,683
+0.14(+2.07%)
Feb 06, 2004
6.697
6.794
6.678
6.727
1,079,826
+0.17(+2.59%)
Feb 05, 2004
6.545
6.612
6.460
6.557
439,678
+0.06(+0.93%)
Feb 04, 2004
6.466
6.594
6.436
6.496
1,865,874
-0.01(-0.09%)
Feb 03, 2004
6.460
6.551
6.399
6.503
1,493,457
+0.07(+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.