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
Banco Santander Chile ADR
(NY:
BSAC
)
19.23
+0.35 (+1.85%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 3, 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
6.214
6.299
6.214
6.272
514,769
+0.07(+1.13%)
Jan 28, 2005
6.107
6.239
6.093
6.202
698,395
+0.10(+1.59%)
Jan 27, 2005
6.107
6.138
6.070
6.105
336,818
-0.01(-0.10%)
Jan 26, 2005
6.012
6.111
6.012
6.111
313,607
+0.16(+2.64%)
Jan 25, 2005
6.049
6.093
5.954
5.954
412,641
-0.11(-1.89%)
Jan 24, 2005
6.204
6.204
6.068
6.068
312,059
-0.15(-2.40%)
Jan 21, 2005
6.223
6.237
6.175
6.218
254,805
-0.01(-0.09%)
Jan 20, 2005
6.252
6.252
6.204
6.223
224,373
+0.00(+0.00%)
Jan 19, 2005
6.223
6.260
6.167
6.223
360,545
+0.01(+0.16%)
Jan 18, 2005
6.281
6.281
6.070
6.214
805,682
-0.20(-3.17%)
Jan 14, 2005
6.454
6.456
6.386
6.417
429,146
-0.04(-0.57%)
Jan 13, 2005
6.495
6.514
6.454
6.454
406,967
+0.05(+0.76%)
Jan 12, 2005
6.417
6.456
6.382
6.406
383,240
+0.01(+0.12%)
Jan 11, 2005
6.553
6.555
6.369
6.398
773,186
-0.13(-1.99%)
Jan 10, 2005
6.561
6.596
6.495
6.528
551,907
+0.01(+0.09%)
Jan 07, 2005
6.359
6.621
6.347
6.522
575,634
+0.17(+2.75%)
Jan 06, 2005
6.369
6.376
6.340
6.347
246,037
+0.01(+0.09%)
Jan 05, 2005
6.363
6.388
6.340
6.342
414,188
-0.01(-0.15%)
Jan 04, 2005
6.456
6.456
6.349
6.351
590,076
-0.14(-2.12%)
Jan 03, 2005
6.553
6.553
6.460
6.489
709,227
-0.08(-1.15%)
Dec 31, 2004
6.553
6.590
6.539
6.565
71,696
+0.02(+0.36%)
Dec 30, 2004
6.553
6.553
6.518
6.541
115,539
-0.01(-0.09%)
Dec 29, 2004
6.592
6.592
6.417
6.547
239,847
-0.03(-0.38%)
Dec 28, 2004
6.514
6.580
6.485
6.572
267,701
+0.10(+1.59%)
Dec 27, 2004
6.398
6.514
6.398
6.470
155,772
+0.05(+0.82%)
Dec 23, 2004
6.512
6.514
6.417
6.417
367,766
-0.05(-0.72%)
Dec 22, 2004
6.285
6.466
6.281
6.464
454,421
+0.24(+3.80%)
Dec 21, 2004
6.272
6.272
6.208
6.227
349,713
-0.01(-0.09%)
Dec 20, 2004
6.204
6.262
6.165
6.233
1,131,668
+0.03(+0.47%)
Dec 17, 2004
6.037
6.214
6.006
6.204
348,681
+0.17(+2.76%)
Dec 16, 2004
6.074
6.074
6.000
6.037
354,871
-0.07(-1.08%)
Dec 15, 2004
6.010
6.103
5.962
6.103
230,047
+0.13(+2.17%)
Dec 14, 2004
5.933
5.973
5.923
5.973
608,130
+0.06(+1.08%)
Dec 13, 2004
5.903
5.923
5.853
5.909
296,070
+0.04(+0.63%)
Dec 10, 2004
5.762
5.884
5.729
5.872
474,537
+0.15(+2.61%)
Dec 09, 2004
5.787
5.787
5.677
5.723
374,471
-0.13(-2.25%)
Dec 08, 2004
5.971
5.971
5.824
5.855
213,026
+0.00(+0.00%)
Dec 07, 2004
5.942
5.942
5.812
5.855
431,210
-0.10(-1.63%)
Dec 06, 2004
5.971
5.981
5.880
5.952
269,248
+0.00(+0.00%)
Dec 03, 2004
5.952
6.000
5.933
5.952
252,742
+0.01(+0.20%)
Dec 02, 2004
5.845
5.971
5.845
5.940
894,399
+0.10(+1.79%)
Dec 01, 2004
5.777
5.859
5.700
5.836
218,184
+0.07(+1.18%)
Nov 30, 2004
5.692
5.768
5.686
5.768
190,846
+0.09(+1.67%)
Nov 29, 2004
5.646
5.748
5.646
5.673
297,101
+0.04(+0.65%)
Nov 26, 2004
5.748
5.748
5.632
5.636
463,705
-0.11(-1.96%)
Nov 24, 2004
5.719
5.748
5.704
5.748
248,616
+0.06(+1.06%)
Nov 23, 2004
5.729
5.729
5.653
5.688
3,600,294
-0.03(-0.48%)
Nov 22, 2004
5.622
5.717
5.585
5.715
348,681
+0.14(+2.50%)
Nov 19, 2004
5.758
5.758
5.566
5.576
164,540
-0.10(-1.84%)
Nov 18, 2004
5.574
5.688
5.545
5.680
302,775
+0.13(+2.38%)
Nov 17, 2004
5.541
5.617
5.531
5.549
269,764
+0.06(+1.02%)
Nov 16, 2004
5.419
5.506
5.403
5.492
1,787,252
+0.09(+1.72%)
Nov 15, 2004
5.370
5.411
5.366
5.399
473,505
+0.06(+1.09%)
Nov 12, 2004
5.341
5.380
5.335
5.341
712,321
+0.01(+0.18%)
Nov 11, 2004
5.390
5.390
5.332
5.332
223,857
-0.06(-1.04%)
Nov 10, 2004
5.347
5.419
5.299
5.388
559,128
+0.06(+1.05%)
Nov 09, 2004
5.322
5.341
5.322
5.332
304,322
+0.04(+0.73%)
Nov 08, 2004
5.380
5.380
5.293
5.293
635,983
-0.08(-1.41%)
Nov 05, 2004
5.370
5.382
5.332
5.368
467,316
-0.01(-0.22%)
Nov 04, 2004
5.376
5.386
5.351
5.380
462,158
+0.01(+0.11%)
Nov 03, 2004
5.366
5.419
5.366
5.374
335,786
+0.03(+0.51%)
Nov 02, 2004
5.399
5.407
5.341
5.347
287,301
-0.04(-0.72%)
Nov 01, 2004
5.423
5.477
5.370
5.386
226,952
-0.03(-0.64%)
Oct 29, 2004
5.343
5.465
5.339
5.421
439,978
+0.08(+1.49%)
Oct 28, 2004
5.308
5.353
5.295
5.341
315,670
+0.03(+0.62%)
Oct 27, 2004
5.273
5.324
5.254
5.308
234,689
+0.06(+1.07%)
Oct 26, 2004
5.264
5.264
5.221
5.252
269,764
-0.01(-0.11%)
Oct 25, 2004
5.254
5.258
5.205
5.258
226,952
+0.01(+0.18%)
Oct 22, 2004
5.269
5.312
5.248
5.248
168,151
-0.02(-0.40%)
Oct 21, 2004
5.235
5.273
5.215
5.269
164,024
+0.03(+0.67%)
Oct 20, 2004
5.332
5.332
5.211
5.235
109,865
-0.06(-1.10%)
Oct 19, 2004
5.312
5.330
5.293
5.293
373,956
+0.02(+0.37%)
Oct 18, 2004
5.264
5.285
5.246
5.273
183,625
+0.03(+0.59%)
Oct 15, 2004
5.196
5.254
5.186
5.242
670,542
+0.06(+1.16%)
Oct 14, 2004
5.235
5.252
5.153
5.182
168,151
-0.04(-0.82%)
Oct 13, 2004
5.332
5.341
5.205
5.225
407,999
-0.11(-2.04%)
Oct 12, 2004
5.382
5.382
5.302
5.333
114,507
-0.05(-0.86%)
Oct 11, 2004
5.343
5.407
5.343
5.380
112,960
+0.04(+0.69%)
Oct 08, 2004
5.399
5.419
5.308
5.343
494,137
-0.06(-1.04%)
Oct 07, 2004
5.448
5.448
5.399
5.399
229,015
-0.05(-0.89%)
Oct 06, 2004
5.496
5.508
5.436
5.448
396,135
-0.03(-0.46%)
Oct 05, 2004
5.428
5.506
5.409
5.473
358,997
+0.04(+0.82%)
Oct 04, 2004
5.448
5.467
5.399
5.428
623,604
+0.00(+0.00%)
Oct 01, 2004
5.428
5.458
5.401
5.428
285,754
+0.01(+0.21%)
Sep 30, 2004
5.351
5.417
5.351
5.417
190,846
+0.05(+0.98%)
Sep 29, 2004
5.390
5.409
5.333
5.364
395,103
-0.02(-0.29%)
Sep 28, 2004
5.364
5.394
5.335
5.380
221,794
+0.03(+0.51%)
Sep 27, 2004
5.357
5.380
5.333
5.353
329,597
+0.01(+0.14%)
Sep 24, 2004
5.409
5.409
5.345
5.345
134,624
-0.04(-0.72%)
Sep 23, 2004
5.370
5.428
5.363
5.384
229,015
+0.03(+0.65%)
Sep 22, 2004
5.428
5.428
5.341
5.349
338,881
-0.08(-1.46%)
Sep 21, 2004
5.413
5.448
5.395
5.428
329,081
+0.02(+0.29%)
Sep 20, 2004
5.428
5.428
5.411
5.413
174,856
-0.01(-0.11%)
Sep 17, 2004
5.428
5.428
5.407
5.419
221,794
-0.01(-0.18%)
Sep 16, 2004
5.370
5.428
5.345
5.428
142,877
+0.04(+0.83%)
Sep 15, 2004
5.438
5.438
5.357
5.384
198,583
-0.08(-1.52%)
Sep 14, 2004
5.516
5.551
5.395
5.467
254,805
-0.03(-0.63%)
Sep 13, 2004
5.448
5.504
5.438
5.502
281,111
+0.08(+1.54%)
Sep 10, 2004
5.545
5.545
5.419
5.419
1,873,391
-0.09(-1.69%)
Sep 09, 2004
5.549
5.591
5.489
5.512
778,344
+0.04(+0.74%)
Sep 08, 2004
5.456
5.506
5.409
5.471
316,186
+0.03(+0.64%)
Sep 07, 2004
5.399
5.458
5.399
5.436
562,739
+0.09(+1.67%)
Sep 03, 2004
5.353
5.363
5.341
5.347
71,180
-0.01(-0.11%)
Sep 02, 2004
5.351
5.361
5.302
5.353
146,487
+0.01(+0.11%)
Sep 01, 2004
5.293
5.351
5.293
5.347
558,613
+0.05(+1.03%)
Aug 31, 2004
5.244
5.302
5.235
5.293
598,329
+0.03(+0.63%)
Aug 30, 2004
5.254
5.264
5.235
5.260
112,444
+0.01(+0.11%)
Aug 27, 2004
5.277
5.277
5.244
5.254
342,492
-0.02(-0.40%)
Aug 26, 2004
5.225
5.283
5.204
5.275
392,524
+0.07(+1.34%)
Aug 25, 2004
5.198
5.235
5.198
5.205
181,046
+0.03(+0.56%)
Aug 24, 2004
5.186
5.217
5.165
5.176
126,371
+0.01(+0.19%)
Aug 23, 2004
5.225
5.264
5.165
5.167
157,319
-0.05(-0.93%)
Aug 20, 2004
5.089
5.225
5.089
5.215
453,389
+0.12(+2.32%)
Aug 19, 2004
5.142
5.157
5.070
5.097
332,176
-0.02(-0.30%)
Aug 18, 2004
5.041
5.167
5.021
5.112
229,015
+0.07(+1.42%)
Aug 17, 2004
5.037
5.060
5.027
5.041
420,894
+0.01(+0.19%)
Aug 16, 2004
5.037
5.050
5.019
5.031
375,503
-0.00(-0.04%)
Aug 13, 2004
5.099
5.099
5.012
5.033
610,193
-0.05(-0.92%)
Aug 12, 2004
5.070
5.128
5.050
5.079
273,890
+0.00(+0.00%)
Aug 11, 2004
5.128
5.128
4.992
5.079
235,721
-0.04(-0.76%)
Aug 10, 2004
5.109
5.136
5.076
5.118
396,135
+0.01(+0.19%)
Aug 09, 2004
5.126
5.151
5.099
5.109
282,143
-0.02(-0.34%)
Aug 06, 2004
5.167
5.167
5.107
5.126
202,710
-0.08(-1.49%)
Aug 05, 2004
5.244
5.248
5.200
5.204
49,516
-0.05(-0.96%)
Aug 04, 2004
5.250
5.258
5.237
5.254
311,544
+0.04(+0.82%)
Aug 03, 2004
5.235
5.264
5.211
5.211
205,804
-0.01(-0.19%)
Aug 02, 2004
5.138
5.235
5.118
5.221
317,733
+0.06(+1.24%)
Jul 30, 2004
5.235
5.235
5.157
5.157
207,352
-0.07(-1.41%)
Jul 29, 2004
5.167
5.235
5.167
5.231
437,915
+0.08(+1.62%)
Jul 28, 2004
5.205
5.205
5.147
5.147
369,313
-0.05(-0.93%)
Jul 27, 2004
5.138
5.227
5.138
5.196
98,002
+0.06(+1.13%)
Jul 26, 2004
5.215
5.217
5.109
5.138
209,415
-0.03(-0.60%)
Jul 23, 2004
5.322
5.332
5.155
5.169
248,100
-0.15(-2.88%)
Jul 22, 2004
5.293
5.322
5.283
5.322
158,866
+0.04(+0.73%)
Jul 21, 2004
5.283
5.310
5.235
5.283
238,300
+0.00(+0.00%)
Jul 20, 2004
5.312
5.322
5.248
5.283
159,898
-0.05(-0.91%)
Jul 19, 2004
5.326
5.332
5.312
5.332
120,697
+0.01(+0.18%)
Jul 16, 2004
5.419
5.428
5.320
5.322
54,159
-0.06(-1.19%)
Jul 15, 2004
5.413
5.430
5.380
5.386
213,026
-0.02(-0.36%)
Jul 14, 2004
5.419
5.425
5.384
5.405
278,532
+0.01(+0.22%)
Jul 13, 2004
5.370
5.395
5.370
5.394
115,539
+0.04(+0.80%)
Jul 12, 2004
5.347
5.368
5.347
5.351
218,699
+0.00(+0.07%)
Jul 09, 2004
5.283
5.359
5.254
5.347
217,668
+0.08(+1.47%)
Jul 08, 2004
5.254
5.293
5.254
5.269
255,321
+0.03(+0.67%)
Jul 07, 2004
5.176
5.262
5.157
5.235
210,447
+0.09(+1.66%)
Jul 06, 2004
5.157
5.171
5.099
5.149
391,493
-0.04(-0.86%)
Jul 02, 2004
5.254
5.289
5.194
5.194
102,128
-0.05(-0.92%)
Jul 01, 2004
5.196
5.244
5.157
5.242
471,958
+0.07(+1.27%)
Jun 30, 2004
5.060
5.176
5.041
5.176
474,021
+0.15(+2.89%)
Jun 29, 2004
5.056
5.068
5.031
5.031
198,067
-0.02(-0.31%)
Jun 28, 2004
5.050
5.079
5.047
5.047
279,564
+0.02(+0.46%)
Jun 25, 2004
5.041
5.070
5.021
5.023
142,877
+0.00(+0.04%)
Jun 24, 2004
4.983
5.050
4.983
5.021
119,150
+0.07(+1.37%)
Jun 23, 2004
4.907
4.973
4.895
4.953
358,482
+0.07(+1.35%)
Jun 22, 2004
4.905
4.911
4.847
4.888
196,520
-0.00(-0.08%)
Jun 21, 2004
4.934
4.944
4.891
4.891
340,429
-0.06(-1.18%)
Jun 18, 2004
4.983
4.983
4.950
4.950
47,969
-0.01(-0.27%)
Jun 17, 2004
5.000
5.000
4.924
4.963
161,445
-0.04(-0.74%)
Jun 16, 2004
5.025
5.025
4.953
5.000
157,319
-0.04(-0.81%)
Jun 15, 2004
4.944
5.050
4.934
5.041
156,287
+0.09(+1.76%)
Jun 14, 2004
5.079
5.079
4.938
4.953
186,204
-0.13(-2.48%)
Jun 10, 2004
5.060
5.091
5.050
5.079
75,307
+0.04(+0.77%)
Jun 09, 2004
5.196
5.196
5.041
5.041
211,994
-0.15(-2.84%)
Jun 08, 2004
5.176
5.202
5.142
5.188
109,349
-0.02(-0.34%)
Jun 07, 2004
5.089
5.235
5.089
5.205
224,889
+0.16(+3.27%)
Jun 04, 2004
5.099
5.118
5.039
5.041
163,509
-0.03(-0.57%)
Jun 03, 2004
5.109
5.109
5.054
5.070
140,813
-0.03(-0.57%)
Jun 02, 2004
5.128
5.138
5.070
5.099
91,812
-0.01(-0.27%)
Jun 01, 2004
5.089
5.128
5.064
5.112
272,859
-0.03(-0.57%)
May 28, 2004
5.138
5.142
5.076
5.142
384,787
+0.02(+0.45%)
May 27, 2004
5.050
5.140
5.017
5.118
602,972
+0.09(+1.85%)
May 26, 2004
4.983
5.058
4.957
5.025
568,413
+0.06(+1.25%)
May 25, 2004
4.837
4.963
4.837
4.963
460,610
+0.14(+2.81%)
May 24, 2004
4.789
4.843
4.785
4.827
351,776
+0.04(+0.85%)
May 21, 2004
4.731
4.814
4.731
4.787
147,003
+0.09(+1.98%)
May 20, 2004
4.866
4.866
4.694
4.694
231,594
-0.19(-3.85%)
May 19, 2004
4.905
4.988
4.882
4.882
236,752
+0.00(+0.08%)
May 18, 2004
4.866
4.919
4.789
4.878
251,195
+0.07(+1.41%)
May 17, 2004
4.827
4.827
4.731
4.810
235,205
-0.05(-1.12%)
May 14, 2004
4.789
4.878
4.773
4.864
229,531
+0.09(+1.91%)
May 13, 2004
4.750
4.837
4.721
4.773
243,458
+0.02(+0.49%)
May 12, 2004
4.827
4.827
4.698
4.750
187,751
-0.09(-1.80%)
May 11, 2004
4.568
4.874
4.568
4.837
687,563
+0.27(+5.94%)
May 10, 2004
4.721
4.721
4.564
4.566
573,571
-0.18(-3.84%)
May 07, 2004
4.847
4.847
4.701
4.748
1,377,705
-0.10(-2.00%)
May 06, 2004
5.041
5.041
4.814
4.845
714,385
-0.22(-4.29%)
May 05, 2004
4.905
5.079
4.905
5.062
724,701
+0.16(+3.20%)
May 04, 2004
4.825
4.924
4.825
4.905
771,639
+0.08(+1.65%)
May 03, 2004
4.847
4.847
4.773
4.825
492,590
-0.01(-0.28%)
Apr 30, 2004
4.857
4.895
4.839
4.839
620,509
-0.07(-1.34%)
Apr 29, 2004
4.924
4.934
4.857
4.905
927,926
-0.05(-0.98%)
Apr 28, 2004
5.041
5.050
4.897
4.953
1,235,344
-0.07(-1.47%)
Apr 27, 2004
5.089
5.089
4.983
5.027
515,801
-0.06(-1.22%)
Apr 26, 2004
5.070
5.110
5.021
5.089
562,223
-0.36(-6.65%)
Apr 23, 2004
5.390
5.475
5.390
5.452
321,860
+0.03(+0.61%)
Apr 22, 2004
5.361
5.425
5.351
5.419
238,816
+0.04(+0.72%)
Apr 21, 2004
5.477
5.477
5.380
5.380
470,411
-0.10(-1.77%)
Apr 20, 2004
5.438
5.545
5.428
5.477
676,731
+0.06(+1.11%)
Apr 19, 2004
5.332
5.425
5.332
5.417
577,697
+0.08(+1.42%)
Apr 16, 2004
5.357
5.364
5.328
5.341
182,593
-0.01(-0.25%)
Apr 15, 2004
5.337
5.363
5.322
5.355
369,313
+0.02(+0.36%)
Apr 14, 2004
5.409
5.428
5.314
5.335
337,334
-0.09(-1.61%)
Apr 13, 2004
5.496
5.506
5.409
5.423
433,789
-0.06(-1.17%)
Apr 12, 2004
5.382
5.520
5.382
5.487
247,584
+0.11(+1.98%)
Apr 08, 2004
5.374
5.438
5.361
5.380
365,703
+0.01(+0.11%)
Apr 07, 2004
5.357
5.413
5.341
5.374
299,680
+0.01(+0.11%)
Apr 06, 2004
5.399
5.399
5.300
5.368
924,832
-0.03(-0.57%)
Apr 05, 2004
5.297
5.399
5.283
5.399
396,651
+0.09(+1.64%)
Apr 02, 2004
5.297
5.438
5.273
5.312
679,310
+0.01(+0.26%)
Apr 01, 2004
5.200
5.302
5.157
5.299
507,548
+0.08(+1.60%)
Mar 31, 2004
5.031
5.215
5.002
5.215
316,186
+0.18(+3.66%)
Mar 30, 2004
4.983
5.031
4.963
5.031
256,353
+0.01(+0.19%)
Mar 29, 2004
5.060
5.060
4.998
5.021
506,517
-0.04(-0.77%)
Mar 26, 2004
5.031
5.095
4.984
5.060
346,618
+0.03(+0.69%)
Mar 25, 2004
4.998
5.031
4.961
5.025
341,460
+0.08(+1.53%)
Mar 24, 2004
4.895
4.950
4.895
4.950
386,335
+0.01(+0.12%)
Mar 23, 2004
4.944
5.039
4.920
4.944
447,199
+0.00(+0.00%)
Mar 22, 2004
5.060
5.060
4.886
4.944
367,766
-0.10(-1.96%)
Mar 19, 2004
5.089
5.128
5.035
5.043
192,393
-0.02(-0.46%)
Mar 18, 2004
5.138
5.140
5.050
5.066
226,436
-0.04(-0.83%)
Mar 17, 2004
5.128
5.157
5.047
5.109
361,576
+0.14(+2.81%)
Mar 16, 2004
4.944
5.039
4.880
4.969
1,960,561
+0.06(+1.30%)
Mar 15, 2004
5.109
5.109
4.905
4.905
395,619
-0.20(-3.98%)
Mar 12, 2004
5.157
5.219
5.076
5.109
459,579
-0.04(-0.75%)
Mar 11, 2004
5.254
5.254
5.147
5.147
428,631
-0.10(-1.99%)
Mar 10, 2004
5.380
5.380
5.252
5.252
293,491
-0.10(-1.92%)
Mar 09, 2004
5.401
5.477
5.322
5.355
892,336
-0.04(-0.83%)
Mar 08, 2004
5.405
5.428
5.349
5.399
124,823
-0.01(-0.11%)
Mar 05, 2004
5.428
5.438
5.341
5.405
250,163
+0.01(+0.11%)
Mar 04, 2004
5.405
5.487
5.351
5.399
172,793
-0.03(-0.61%)
Mar 03, 2004
5.502
5.502
5.405
5.432
311,028
-0.09(-1.62%)
Mar 02, 2004
5.458
5.632
5.458
5.521
1,168,290
+0.07(+1.35%)
Mar 01, 2004
5.351
5.458
5.351
5.448
1,272,998
+0.11(+2.00%)
Feb 27, 2004
5.312
5.349
5.289
5.341
710,258
+0.03(+0.55%)
Feb 26, 2004
5.254
5.337
5.254
5.312
1,831,611
+0.06(+1.14%)
Feb 25, 2004
5.258
5.266
5.250
5.252
863,967
-0.00(-0.04%)
Feb 24, 2004
5.423
5.423
5.240
5.254
1,210,586
-0.17(-3.11%)
Feb 23, 2004
5.448
5.467
5.423
5.423
168,151
-0.05(-0.99%)
Feb 20, 2004
5.506
5.506
5.432
5.477
166,088
-0.08(-1.47%)
Feb 19, 2004
5.671
5.673
5.549
5.558
220,763
-0.22(-3.89%)
Feb 18, 2004
5.913
5.934
5.671
5.783
753,070
-0.15(-2.52%)
Feb 17, 2004
5.748
5.933
5.729
5.933
1,296,725
+0.16(+2.86%)
Feb 13, 2004
5.923
5.923
5.708
5.768
617,930
-0.18(-3.09%)
Feb 12, 2004
5.603
6.020
5.599
5.952
1,687,186
+0.39(+6.97%)
Feb 11, 2004
5.442
5.564
5.438
5.564
350,229
+0.10(+1.88%)
Feb 10, 2004
5.512
5.512
5.415
5.461
355,903
-0.00(-0.04%)
Feb 09, 2004
5.506
5.564
5.461
5.463
349,713
-0.06(-1.12%)
Feb 06, 2004
5.312
5.527
5.312
5.525
428,631
+0.17(+3.26%)
Feb 05, 2004
5.312
5.386
5.312
5.351
176,919
+0.01(+0.22%)
Feb 04, 2004
5.332
5.341
5.273
5.339
368,798
-0.01(-0.18%)
Feb 03, 2004
5.332
5.405
5.322
5.349
393,556
+0.03(+0.66%)
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.