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
Pioneer Floating Rate Trust
(NY:
PHD
)
9.860
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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, 2006
5.905
5.912
5.891
5.912
187,014
+0.01(+0.23%)
Jan 30, 2006
5.895
5.915
5.888
5.898
199,089
+0.00(+0.06%)
Jan 27, 2006
5.908
5.920
5.891
5.895
194,671
-0.02(-0.29%)
Jan 26, 2006
5.939
5.945
5.908
5.912
172,288
-0.02(-0.34%)
Jan 25, 2006
5.915
5.945
5.908
5.932
238,848
+0.02(+0.34%)
Jan 24, 2006
5.905
5.925
5.901
5.912
216,170
+0.01(+0.11%)
Jan 23, 2006
5.898
5.932
5.898
5.905
241,498
+0.00(+0.00%)
Jan 20, 2006
5.915
5.932
5.901
5.905
210,280
-0.02(-0.40%)
Jan 19, 2006
5.915
5.939
5.898
5.928
202,328
+0.02(+0.34%)
Jan 18, 2006
5.891
5.928
5.888
5.908
183,774
-0.01(-0.11%)
Jan 17, 2006
5.881
5.918
5.881
5.915
191,431
+0.02(+0.40%)
Jan 13, 2006
5.905
5.908
5.867
5.891
169,638
-0.02(-0.29%)
Jan 12, 2006
5.912
5.942
5.891
5.908
238,259
-0.00(-0.06%)
Jan 11, 2006
5.881
5.932
5.867
5.912
391,110
+0.02(+0.35%)
Jan 10, 2006
5.884
5.935
5.881
5.891
272,716
-0.02(-0.40%)
Jan 09, 2006
5.908
5.922
5.881
5.915
124,577
+0.03(+0.46%)
Jan 06, 2006
5.908
5.908
5.854
5.888
243,560
+0.00(+0.00%)
Jan 05, 2006
5.847
5.888
5.840
5.888
268,593
+0.04(+0.76%)
Jan 04, 2006
5.789
5.847
5.786
5.844
244,443
+0.06(+1.06%)
Jan 03, 2006
5.766
5.789
5.752
5.782
157,268
+0.04(+0.71%)
Dec 30, 2005
5.762
5.769
5.735
5.742
522,756
-0.01(-0.18%)
Dec 29, 2005
5.782
5.793
5.732
5.752
547,789
-0.03(-0.53%)
Dec 28, 2005
5.728
5.789
5.721
5.782
491,243
+0.05(+0.95%)
Dec 27, 2005
5.745
5.786
5.708
5.728
536,009
+0.01(+0.18%)
Dec 23, 2005
5.701
5.718
5.681
5.718
268,593
+0.01(+0.12%)
Dec 22, 2005
5.721
5.725
5.687
5.711
333,680
-0.01(-0.12%)
Dec 21, 2005
5.755
5.762
5.698
5.718
395,822
-0.04(-0.71%)
Dec 20, 2005
5.745
5.776
5.738
5.759
360,775
+0.01(+0.12%)
Dec 19, 2005
5.752
5.759
5.718
5.752
356,652
+0.01(+0.24%)
Dec 16, 2005
5.715
5.755
5.701
5.738
398,178
+0.01(+0.18%)
Dec 15, 2005
5.721
5.735
5.674
5.728
360,186
+0.02(+0.30%)
Dec 14, 2005
5.732
5.735
5.698
5.711
312,770
-0.02(-0.36%)
Dec 13, 2005
5.779
5.779
5.708
5.732
388,459
-0.04(-0.65%)
Dec 12, 2005
5.799
5.799
5.755
5.769
394,938
-0.03(-0.59%)
Dec 09, 2005
5.799
5.820
5.799
5.803
250,628
+0.00(+0.06%)
Dec 08, 2005
5.810
5.823
5.799
5.799
446,478
-0.02(-0.41%)
Dec 07, 2005
5.820
5.833
5.789
5.823
310,708
+0.00(+0.06%)
Dec 06, 2005
5.806
5.837
5.806
5.820
314,831
+0.02(+0.35%)
Dec 05, 2005
5.810
5.827
5.793
5.799
183,185
+0.00(+0.00%)
Dec 02, 2005
5.830
5.844
5.796
5.799
300,400
-0.03(-0.52%)
Dec 01, 2005
5.799
5.830
5.776
5.830
294,510
+0.01(+0.18%)
Nov 30, 2005
5.772
5.820
5.762
5.820
304,229
+0.00(+0.06%)
Nov 29, 2005
5.813
5.816
5.772
5.816
434,992
+0.01(+0.18%)
Nov 28, 2005
5.779
5.840
5.772
5.806
428,512
-0.01(-0.18%)
Nov 25, 2005
5.813
5.844
5.803
5.816
96,010
+0.01(+0.18%)
Nov 23, 2005
5.827
5.827
5.769
5.806
314,537
-0.01(-0.18%)
Nov 22, 2005
5.793
5.830
5.772
5.816
307,763
-0.01(-0.12%)
Nov 21, 2005
5.850
5.857
5.793
5.823
293,332
-0.02(-0.29%)
Nov 18, 2005
5.850
5.857
5.813
5.840
235,313
-0.01(-0.12%)
Nov 17, 2005
5.874
5.874
5.844
5.847
144,899
-0.03(-0.58%)
Nov 16, 2005
5.867
5.891
5.867
5.881
127,523
+0.01(+0.23%)
Nov 15, 2005
5.857
5.874
5.847
5.867
223,828
+0.00(+0.00%)
Nov 14, 2005
5.895
5.895
5.850
5.867
104,551
-0.01(-0.23%)
Nov 11, 2005
5.901
5.915
5.878
5.881
238,259
-0.01(-0.17%)
Nov 10, 2005
5.925
5.925
5.871
5.891
243,854
-0.03(-0.46%)
Nov 09, 2005
5.915
5.949
5.912
5.918
168,460
+0.01(+0.17%)
Nov 08, 2005
5.908
5.939
5.891
5.908
181,124
+0.00(+0.00%)
Nov 07, 2005
5.905
5.932
5.895
5.908
278,607
-0.00(-0.06%)
Nov 04, 2005
5.898
5.918
5.891
5.912
180,534
+0.00(+0.00%)
Nov 03, 2005
5.925
5.935
5.895
5.912
399,356
-0.02(-0.34%)
Nov 02, 2005
5.939
5.959
5.922
5.932
314,537
+0.00(+0.06%)
Nov 01, 2005
5.959
5.969
5.895
5.928
267,710
-0.02(-0.40%)
Oct 31, 2005
5.942
5.956
5.898
5.952
181,124
+0.03(+0.52%)
Oct 28, 2005
5.912
5.922
5.891
5.922
155,207
+0.02(+0.29%)
Oct 27, 2005
5.881
5.908
5.874
5.905
174,644
+0.02(+0.40%)
Oct 26, 2005
5.942
5.952
5.844
5.881
306,585
-0.06(-0.97%)
Oct 25, 2005
5.935
5.942
5.908
5.939
294,805
+0.01(+0.23%)
Oct 24, 2005
5.932
5.934
5.891
5.925
301,284
+0.05(+0.81%)
Oct 21, 2005
5.820
5.901
5.806
5.878
249,155
+0.07(+1.23%)
Oct 20, 2005
5.799
5.806
5.718
5.806
370,199
+0.03(+0.59%)
Oct 19, 2005
5.830
5.867
5.762
5.772
365,487
-0.08(-1.45%)
Oct 18, 2005
5.891
5.908
5.827
5.857
305,112
-0.04(-0.75%)
Oct 17, 2005
5.922
5.922
5.874
5.901
182,302
-0.02(-0.29%)
Oct 14, 2005
5.888
5.925
5.840
5.918
212,342
+0.06(+1.10%)
Oct 13, 2005
5.966
5.966
5.833
5.854
306,880
-0.12(-1.93%)
Oct 12, 2005
5.993
6.024
5.932
5.969
283,024
-0.04(-0.73%)
Oct 11, 2005
5.969
6.013
5.966
6.013
142,837
+0.03(+0.57%)
Oct 10, 2005
5.966
6.000
5.962
5.979
178,473
-0.01(-0.11%)
Oct 07, 2005
5.945
6.000
5.945
5.986
169,049
+0.02(+0.28%)
Oct 06, 2005
6.003
6.017
5.952
5.969
270,066
-0.05(-0.79%)
Oct 05, 2005
6.027
6.044
5.993
6.017
184,952
-0.00(-0.06%)
Oct 04, 2005
6.051
6.058
6.010
6.020
266,237
-0.04(-0.62%)
Oct 03, 2005
6.037
6.061
6.020
6.058
457,963
-0.00(-0.06%)
Sep 30, 2005
6.024
6.085
6.010
6.061
345,166
+0.04(+0.68%)
Sep 29, 2005
5.942
6.024
5.925
6.020
460,025
+0.06(+1.08%)
Sep 28, 2005
5.959
5.976
5.874
5.956
680,024
+0.00(+0.06%)
Sep 27, 2005
5.898
5.962
5.898
5.952
355,768
+0.05(+0.86%)
Sep 26, 2005
5.939
5.956
5.884
5.901
281,552
-0.01(-0.23%)
Sep 23, 2005
5.915
5.925
5.874
5.915
464,443
-0.00(-0.06%)
Sep 22, 2005
5.908
5.966
5.905
5.918
391,404
-0.01(-0.23%)
Sep 21, 2005
5.976
5.986
5.891
5.932
418,794
-0.04(-0.74%)
Sep 20, 2005
5.973
5.990
5.949
5.976
242,676
+0.00(+0.00%)
Sep 19, 2005
6.010
6.010
5.966
5.976
288,914
-0.03(-0.51%)
Sep 16, 2005
6.010
6.020
5.996
6.007
83,346
-0.00(-0.06%)
Sep 15, 2005
6.027
6.047
6.000
6.010
153,734
-0.02(-0.28%)
Sep 14, 2005
6.044
6.058
6.027
6.027
337,509
-0.03(-0.45%)
Sep 13, 2005
6.044
6.061
6.037
6.054
150,494
-0.02(-0.28%)
Sep 12, 2005
6.068
6.085
6.051
6.071
217,643
+0.03(+0.45%)
Sep 09, 2005
5.966
6.044
5.966
6.044
301,873
+0.08(+1.42%)
Sep 08, 2005
5.959
5.973
5.939
5.959
234,135
+0.00(+0.00%)
Sep 07, 2005
5.956
5.959
5.928
5.959
223,533
+0.01(+0.11%)
Sep 06, 2005
5.942
5.956
5.932
5.952
143,721
+0.02(+0.34%)
Sep 02, 2005
5.949
5.949
5.915
5.932
267,710
-0.02(-0.29%)
Sep 01, 2005
5.915
5.949
5.912
5.949
209,102
+0.02(+0.40%)
Aug 31, 2005
5.918
5.931
5.898
5.925
230,307
+0.01(+0.23%)
Aug 30, 2005
5.901
5.918
5.884
5.912
212,636
-0.00(-0.06%)
Aug 29, 2005
5.922
5.939
5.888
5.915
246,799
+0.00(+0.06%)
Aug 26, 2005
5.912
5.932
5.891
5.912
208,218
+0.01(+0.11%)
Aug 25, 2005
5.942
5.952
5.891
5.905
412,020
-0.04(-0.63%)
Aug 24, 2005
5.949
5.976
5.935
5.942
189,664
-0.02(-0.28%)
Aug 23, 2005
5.986
6.000
5.959
5.959
295,688
-0.01(-0.11%)
Aug 22, 2005
5.956
5.973
5.942
5.966
247,683
-0.01(-0.11%)
Aug 19, 2005
5.996
6.003
5.945
5.973
304,818
-0.02(-0.34%)
Aug 18, 2005
5.986
6.020
5.966
5.993
201,150
-0.02(-0.28%)
Aug 17, 2005
5.990
6.024
5.979
6.010
170,816
-0.00(-0.06%)
Aug 16, 2005
5.996
6.027
5.986
6.013
212,931
+0.00(+0.00%)
Aug 15, 2005
6.041
6.041
5.990
6.013
147,549
-0.03(-0.45%)
Aug 12, 2005
6.064
6.108
6.013
6.041
176,117
-0.01(-0.17%)
Aug 11, 2005
6.085
6.102
6.041
6.051
155,207
-0.03(-0.56%)
Aug 10, 2005
6.108
6.112
6.085
6.085
64,792
-0.01(-0.22%)
Aug 09, 2005
6.091
6.142
6.078
6.098
133,118
-0.01(-0.17%)
Aug 08, 2005
6.105
6.139
6.091
6.108
142,543
-0.00(-0.06%)
Aug 05, 2005
6.108
6.112
6.078
6.112
153,734
+0.00(+0.06%)
Aug 04, 2005
6.064
6.108
6.030
6.108
215,876
+0.04(+0.73%)
Aug 03, 2005
6.085
6.085
6.047
6.064
172,877
-0.02(-0.28%)
Aug 02, 2005
6.085
6.095
6.061
6.081
230,012
-0.00(-0.06%)
Aug 01, 2005
6.064
6.085
6.017
6.085
179,651
+0.03(+0.56%)
Jul 29, 2005
6.061
6.078
6.017
6.051
146,077
-0.01(-0.11%)
Jul 28, 2005
6.007
6.058
5.983
6.058
189,959
+0.06(+0.96%)
Jul 27, 2005
5.986
6.020
5.983
6.000
186,130
+0.01(+0.23%)
Jul 26, 2005
5.962
6.010
5.962
5.986
230,601
-0.01(-0.23%)
Jul 25, 2005
6.010
6.010
5.969
6.000
190,548
+0.01(+0.17%)
Jul 22, 2005
5.996
6.015
5.983
5.990
196,733
-0.02(-0.28%)
Jul 21, 2005
6.007
6.007
5.976
6.007
214,109
+0.01(+0.23%)
Jul 20, 2005
5.993
6.024
5.976
5.993
223,828
+0.00(+0.06%)
Jul 19, 2005
5.973
6.034
5.973
5.990
170,521
+0.01(+0.17%)
Jul 18, 2005
5.986
5.986
5.949
5.979
152,850
-0.01(-0.11%)
Jul 15, 2005
5.966
6.020
5.966
5.986
122,221
-0.01(-0.11%)
Jul 14, 2005
6.017
6.020
5.993
5.993
121,632
+0.00(+0.00%)
Jul 13, 2005
6.064
6.064
5.993
5.993
273,305
-0.06(-0.95%)
Jul 12, 2005
6.085
6.122
6.051
6.051
203,801
-0.03(-0.45%)
Jul 11, 2005
6.041
6.081
6.027
6.078
190,548
+0.05(+0.77%)
Jul 08, 2005
6.027
6.068
6.017
6.031
222,355
+0.00(+0.07%)
Jul 07, 2005
5.993
6.041
5.959
6.027
223,828
+0.01(+0.17%)
Jul 06, 2005
6.017
6.024
5.990
6.017
139,303
+0.02(+0.28%)
Jul 05, 2005
5.952
6.027
5.952
6.000
233,841
+0.06(+0.97%)
Jul 01, 2005
5.956
5.973
5.912
5.942
125,756
-0.01(-0.17%)
Jun 30, 2005
5.915
5.956
5.895
5.952
239,437
+0.04(+0.75%)
Jun 29, 2005
5.878
5.908
5.857
5.908
213,225
+0.04(+0.75%)
Jun 28, 2005
5.867
5.891
5.857
5.864
278,312
+0.01(+0.17%)
Jun 27, 2005
5.857
5.861
5.827
5.854
304,523
-0.00(-0.06%)
Jun 24, 2005
5.881
5.881
5.847
5.857
230,012
-0.02(-0.40%)
Jun 23, 2005
5.881
5.884
5.854
5.881
309,825
+0.01(+0.12%)
Jun 22, 2005
5.884
5.908
5.844
5.874
249,744
-0.02(-0.40%)
Jun 21, 2005
5.857
5.905
5.857
5.898
188,192
+0.01(+0.12%)
Jun 20, 2005
5.867
5.915
5.857
5.891
167,871
-0.02(-0.40%)
Jun 17, 2005
5.837
5.932
5.837
5.915
357,241
+0.07(+1.22%)
Jun 16, 2005
5.823
5.871
5.823
5.844
144,310
+0.00(+0.00%)
Jun 15, 2005
5.820
5.854
5.810
5.844
191,137
+0.02(+0.35%)
Jun 14, 2005
5.827
5.864
5.810
5.823
193,787
+0.00(+0.00%)
Jun 13, 2005
5.840
5.874
5.823
5.823
213,520
-0.06(-0.98%)
Jun 10, 2005
5.867
5.912
5.861
5.881
190,253
-0.00(-0.06%)
Jun 09, 2005
5.925
5.925
5.864
5.884
248,861
-0.02(-0.40%)
Jun 08, 2005
5.925
5.959
5.895
5.908
153,145
-0.02(-0.29%)
Jun 07, 2005
5.935
5.959
5.925
5.925
174,055
+0.01(+0.11%)
Jun 06, 2005
5.983
5.983
5.915
5.918
185,836
-0.06(-1.08%)
Jun 03, 2005
6.007
6.017
5.966
5.983
249,744
-0.03(-0.45%)
Jun 02, 2005
5.986
6.017
5.976
6.010
249,450
+0.03(+0.45%)
Jun 01, 2005
5.979
6.003
5.945
5.983
179,356
+0.00(+0.06%)
May 31, 2005
5.942
5.979
5.901
5.979
281,257
+0.04(+0.74%)
May 27, 2005
5.837
5.935
5.837
5.935
178,473
+0.12(+2.10%)
May 26, 2005
5.810
5.864
5.782
5.813
230,012
+0.03(+0.59%)
May 25, 2005
5.891
5.959
5.779
5.779
450,012
-0.13(-2.13%)
May 24, 2005
5.976
5.996
5.874
5.905
322,489
-0.07(-1.19%)
May 23, 2005
6.034
6.054
5.945
5.976
364,309
-0.07(-1.18%)
May 20, 2005
6.037
6.095
6.020
6.047
255,340
+0.01(+0.17%)
May 19, 2005
6.030
6.071
6.010
6.037
164,631
+0.00(+0.00%)
May 18, 2005
6.153
6.187
6.037
6.037
338,392
-0.12(-1.88%)
May 17, 2005
6.142
6.156
6.115
6.153
203,801
+0.04(+0.61%)
May 16, 2005
6.081
6.142
6.081
6.115
184,952
+0.01(+0.17%)
May 13, 2005
6.163
6.163
6.078
6.105
108,085
-0.04(-0.61%)
May 12, 2005
6.156
6.170
6.129
6.142
124,577
-0.00(-0.06%)
May 11, 2005
6.122
6.156
6.122
6.146
175,528
+0.00(+0.00%)
May 10, 2005
6.183
6.190
6.122
6.146
235,902
-0.03(-0.44%)
May 09, 2005
6.227
6.227
6.156
6.173
149,022
-0.02(-0.38%)
May 06, 2005
6.248
6.248
6.153
6.197
159,624
-0.05(-0.82%)
May 05, 2005
6.193
6.261
6.173
6.248
161,097
+0.03(+0.55%)
May 04, 2005
6.231
6.241
6.166
6.214
144,899
-0.01(-0.16%)
May 03, 2005
6.217
6.244
6.187
6.224
158,446
-0.02(-0.33%)
May 02, 2005
6.214
6.244
6.180
6.244
200,267
+0.05(+0.77%)
Apr 29, 2005
6.197
6.265
6.163
6.197
135,474
+0.03(+0.55%)
Apr 28, 2005
6.166
6.241
6.163
6.163
139,303
-0.00(-0.05%)
Apr 27, 2005
6.112
6.170
6.112
6.166
113,975
+0.05(+0.89%)
Apr 26, 2005
6.078
6.125
6.044
6.112
359,597
+0.05(+0.84%)
Apr 25, 2005
6.061
6.095
6.020
6.061
206,157
+0.01(+0.22%)
Apr 22, 2005
6.078
6.098
6.020
6.047
209,102
-0.00(-0.06%)
Apr 21, 2005
6.132
6.142
6.030
6.051
274,778
-0.07(-1.11%)
Apr 20, 2005
6.061
6.146
6.044
6.119
227,951
+0.01(+0.11%)
Apr 19, 2005
6.078
6.115
6.030
6.112
311,003
+0.07(+1.12%)
Apr 18, 2005
6.136
6.193
6.030
6.044
541,015
-0.09(-1.49%)
Apr 15, 2005
6.142
6.227
6.119
6.136
143,426
-0.08(-1.26%)
Apr 14, 2005
6.136
6.244
6.136
6.214
216,170
+0.05(+0.77%)
Apr 13, 2005
6.187
6.231
6.163
6.166
174,350
-0.04(-0.60%)
Apr 12, 2005
6.197
6.278
6.153
6.204
262,408
-0.01(-0.16%)
Apr 11, 2005
6.220
6.231
6.153
6.214
217,054
-0.01(-0.22%)
Apr 08, 2005
6.265
6.316
6.129
6.227
153,734
-0.05(-0.86%)
Apr 07, 2005
6.275
6.350
6.251
6.282
151,083
+0.02(+0.38%)
Apr 06, 2005
6.265
6.316
6.258
6.258
137,830
-0.02(-0.38%)
Apr 05, 2005
6.265
6.333
6.265
6.282
149,611
-0.05(-0.86%)
Apr 04, 2005
6.360
6.383
6.333
6.336
117,804
-0.02(-0.37%)
Apr 01, 2005
6.237
6.360
6.237
6.360
131,351
+0.10(+1.63%)
Mar 31, 2005
6.197
6.261
6.197
6.258
116,037
+0.02(+0.38%)
Mar 30, 2005
6.190
6.265
6.149
6.234
317,776
+0.06(+0.93%)
Mar 29, 2005
6.214
6.241
6.163
6.176
261,819
-0.05(-0.87%)
Mar 28, 2005
6.278
6.299
6.204
6.231
275,072
-0.07(-1.08%)
Mar 24, 2005
6.299
6.414
6.285
6.299
267,415
-0.06(-0.96%)
Mar 23, 2005
6.428
6.428
6.302
6.360
449,128
-0.07(-1.06%)
Mar 22, 2005
6.448
6.451
6.383
6.428
258,285
-0.02(-0.26%)
Mar 21, 2005
6.455
6.468
6.421
6.445
103,078
-0.02(-0.32%)
Mar 18, 2005
6.479
6.499
6.455
6.465
128,995
-0.03(-0.42%)
Mar 17, 2005
6.496
6.499
6.472
6.492
163,453
-0.01(-0.10%)
Mar 16, 2005
6.451
6.499
6.451
6.499
230,601
+0.02(+0.37%)
Mar 15, 2005
6.485
6.509
6.458
6.475
258,580
-0.01(-0.16%)
Mar 14, 2005
6.458
6.519
6.455
6.485
257,991
+0.03(+0.42%)
Mar 11, 2005
6.482
6.546
6.458
6.458
261,525
-0.02(-0.26%)
Mar 10, 2005
6.482
6.499
6.458
6.475
240,320
-0.01(-0.10%)
Mar 09, 2005
6.492
6.502
6.479
6.482
74,805
-0.00(-0.05%)
Mar 08, 2005
6.485
6.516
6.472
6.485
182,302
+0.00(+0.00%)
Mar 07, 2005
6.533
6.543
6.485
6.485
222,355
-0.03(-0.52%)
Mar 04, 2005
6.502
6.540
6.485
6.519
211,164
-0.01(-0.10%)
Mar 03, 2005
6.519
6.540
6.502
6.526
87,764
+0.01(+0.16%)
Mar 02, 2005
6.485
6.519
6.485
6.516
111,030
+0.01(+0.16%)
Mar 01, 2005
6.506
6.546
6.462
6.506
209,986
-0.01(-0.21%)
Feb 28, 2005
6.546
6.553
6.485
6.519
141,659
-0.02(-0.36%)
Feb 25, 2005
6.506
6.570
6.506
6.543
103,962
+0.04(+0.57%)
Feb 24, 2005
6.485
6.584
6.445
6.506
150,200
-0.01(-0.16%)
Feb 23, 2005
6.519
6.563
6.383
6.516
432,047
-0.06(-0.98%)
Feb 22, 2005
6.628
6.655
6.526
6.580
105,729
-0.07(-1.12%)
Feb 18, 2005
6.621
6.709
6.604
6.655
101,311
+0.05(+0.77%)
Feb 17, 2005
6.587
6.665
6.567
6.604
123,988
-0.06(-0.92%)
Feb 16, 2005
6.638
6.672
6.604
6.665
111,619
+0.04(+0.56%)
Feb 15, 2005
6.608
6.672
6.604
6.628
120,454
+0.00(+0.00%)
Feb 14, 2005
6.625
6.672
6.604
6.628
133,707
+0.00(+0.00%)
Feb 11, 2005
6.682
6.682
6.628
6.628
90,414
-0.05(-0.81%)
Feb 10, 2005
6.689
6.706
6.611
6.682
255,929
-0.01(-0.10%)
Feb 09, 2005
6.675
6.706
6.672
6.689
134,885
+0.00(+0.00%)
Feb 08, 2005
6.689
6.723
6.659
6.689
95,126
-0.03(-0.45%)
Feb 07, 2005
6.618
6.760
6.608
6.720
333,091
+0.12(+1.85%)
Feb 04, 2005
6.584
6.618
6.560
6.597
210,869
+0.02(+0.26%)
Feb 03, 2005
6.570
6.604
6.557
6.580
203,506
-0.04(-0.62%)
Feb 02, 2005
6.723
6.723
6.621
6.621
412,020
-0.17(-2.50%)
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.