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
Realty Income Corp
(NY:
O
)
52.24
-0.47 (-0.89%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 11, 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
11.59
11.68
11.40
11.52
1,099,275
+0.09(+0.82%)
Jan 28, 2005
11.26
11.44
11.23
11.42
707,414
+0.11(+0.96%)
Jan 27, 2005
11.42
11.53
11.25
11.31
671,588
-0.10(-0.87%)
Jan 26, 2005
11.27
11.43
11.22
11.41
626,046
+0.11(+1.01%)
Jan 25, 2005
11.44
11.60
11.26
11.30
597,911
-0.16(-1.38%)
Jan 24, 2005
11.64
11.79
11.45
11.46
661,872
-0.19(-1.65%)
Jan 21, 2005
11.69
11.75
11.57
11.65
518,163
+0.03(+0.26%)
Jan 20, 2005
11.67
11.78
11.56
11.62
665,110
-0.12(-1.01%)
Jan 19, 2005
11.79
12.15
11.63
11.74
696,079
+0.02(+0.21%)
Jan 18, 2005
11.61
11.73
11.41
11.71
657,824
+0.19(+1.67%)
Jan 14, 2005
11.44
11.63
11.36
11.52
470,597
+0.18(+1.61%)
Jan 13, 2005
11.29
11.61
11.22
11.34
782,709
-0.01(-0.09%)
Jan 12, 2005
11.44
11.54
10.87
11.35
1,026,003
-0.09(-0.78%)
Jan 11, 2005
11.58
11.64
11.41
11.44
482,337
-0.12(-1.03%)
Jan 10, 2005
11.58
11.75
11.42
11.56
559,859
-0.00(-0.04%)
Jan 07, 2005
11.64
11.82
11.36
11.56
745,466
-0.07(-0.64%)
Jan 06, 2005
11.61
11.80
11.44
11.63
853,754
+0.01(+0.08%)
Jan 05, 2005
12.16
12.16
11.49
11.63
1,237,924
-0.62(-5.08%)
Jan 04, 2005
12.36
12.50
12.20
12.25
867,720
-0.11(-0.92%)
Jan 03, 2005
12.48
12.65
12.28
12.36
771,779
+6.11(+97.86%)
Dec 31, 2004
6.287
6.313
6.232
6.247
382,145
-0.02(-0.39%)
Dec 30, 2004
6.274
6.345
6.253
6.272
540,832
+0.00(+0.04%)
Dec 29, 2004
6.268
6.297
6.252
6.270
259,891
-0.01(-0.14%)
Dec 28, 2004
6.236
6.278
6.218
6.278
311,707
+0.04(+0.65%)
Dec 27, 2004
6.302
6.331
6.213
6.237
462,703
-0.08(-1.23%)
Dec 23, 2004
6.366
6.397
6.308
6.315
301,182
-0.05(-0.72%)
Dec 22, 2004
6.340
6.400
6.330
6.361
469,990
+0.02(+0.35%)
Dec 21, 2004
6.260
6.352
6.255
6.339
443,272
+0.08(+1.26%)
Dec 20, 2004
6.287
6.314
6.220
6.260
508,042
-0.04(-0.63%)
Dec 17, 2004
6.207
6.299
6.102
6.299
894,236
+0.06(+0.99%)
Dec 16, 2004
6.305
6.331
6.221
6.237
636,773
-0.08(-1.27%)
Dec 15, 2004
6.299
6.356
6.256
6.318
640,012
+0.02(+0.29%)
Dec 14, 2004
6.355
6.404
6.276
6.299
831,489
-0.14(-2.21%)
Dec 13, 2004
6.423
6.441
6.410
6.441
514,519
+0.03(+0.40%)
Dec 10, 2004
6.299
6.423
6.268
6.415
514,519
+0.12(+1.94%)
Dec 09, 2004
6.229
6.293
6.169
6.293
488,206
+0.05(+0.73%)
Dec 08, 2004
6.163
6.257
6.163
6.247
485,373
+0.10(+1.67%)
Dec 07, 2004
6.281
6.288
6.141
6.145
671,588
-0.15(-2.36%)
Dec 06, 2004
6.287
6.337
6.239
6.293
520,187
+0.01(+0.10%)
Dec 03, 2004
6.200
6.287
6.200
6.287
473,228
+0.07(+1.05%)
Dec 02, 2004
6.252
6.266
6.177
6.221
526,664
-0.04(-0.65%)
Dec 01, 2004
6.182
6.298
6.173
6.262
779,673
+0.11(+1.75%)
Nov 30, 2004
6.151
6.160
6.088
6.155
487,802
+0.01(+0.10%)
Nov 29, 2004
6.157
6.181
6.089
6.148
700,329
-0.03(-0.44%)
Nov 26, 2004
6.219
6.231
6.176
6.176
207,670
-0.06(-0.99%)
Nov 24, 2004
6.084
6.241
6.057
6.237
774,815
+0.13(+2.12%)
Nov 23, 2004
6.020
6.108
5.962
6.108
665,920
+0.09(+1.54%)
Nov 22, 2004
5.957
6.029
5.943
6.015
710,450
+0.09(+1.46%)
Nov 19, 2004
5.966
5.982
5.929
5.929
520,996
-0.02(-0.33%)
Nov 18, 2004
6.009
6.057
5.924
5.948
812,868
-0.00(-0.08%)
Nov 17, 2004
6.058
6.142
5.936
5.953
579,290
-0.09(-1.49%)
Nov 16, 2004
6.126
6.160
6.042
6.043
457,845
-0.07(-1.15%)
Nov 15, 2004
6.114
6.163
6.067
6.114
624,629
+0.00(+0.06%)
Nov 12, 2004
6.003
6.114
5.969
6.110
490,635
+0.15(+2.53%)
Nov 11, 2004
5.929
5.978
5.918
5.960
585,362
+0.04(+0.63%)
Nov 10, 2004
5.871
6.052
5.864
5.922
482,539
+0.03(+0.50%)
Nov 09, 2004
5.892
5.929
5.871
5.893
339,639
+0.00(+0.02%)
Nov 08, 2004
5.892
5.936
5.867
5.892
463,513
+0.00(+0.00%)
Nov 05, 2004
6.081
6.081
5.858
5.892
1,020,943
-0.19(-3.11%)
Nov 04, 2004
6.009
6.094
6.003
6.081
539,213
+0.05(+0.82%)
Nov 03, 2004
5.940
6.043
5.940
6.031
367,571
+0.12(+2.07%)
Nov 02, 2004
6.002
6.031
5.899
5.909
486,182
-0.09(-1.54%)
Nov 01, 2004
5.946
6.020
5.910
6.002
412,101
+0.07(+1.25%)
Oct 29, 2004
5.990
6.040
5.873
5.927
557,430
-0.09(-1.42%)
Oct 28, 2004
5.990
6.015
5.940
6.013
317,374
-0.02(-0.35%)
Oct 27, 2004
6.009
6.034
5.953
6.034
455,821
+0.05(+0.83%)
Oct 26, 2004
5.883
5.984
5.838
5.984
557,835
+0.13(+2.26%)
Oct 25, 2004
5.774
5.852
5.748
5.852
402,790
+0.06(+1.02%)
Oct 22, 2004
5.879
5.939
5.778
5.793
405,624
-0.10(-1.68%)
Oct 21, 2004
5.847
5.914
5.811
5.892
350,569
+0.07(+1.19%)
Oct 20, 2004
5.811
5.855
5.745
5.822
454,607
-0.01(-0.19%)
Oct 19, 2004
5.855
5.927
5.811
5.834
438,819
-0.03(-0.57%)
Oct 18, 2004
5.824
5.898
5.780
5.867
404,410
+0.05(+0.94%)
Oct 15, 2004
5.769
5.840
5.762
5.813
656,205
+0.04(+0.77%)
Oct 14, 2004
5.756
5.800
5.751
5.768
655,395
+0.01(+0.21%)
Oct 13, 2004
5.774
5.787
5.731
5.756
404,005
-0.01(-0.13%)
Oct 12, 2004
5.693
5.798
5.651
5.763
466,751
+0.07(+1.30%)
Oct 11, 2004
5.712
5.736
5.685
5.689
235,197
-0.02(-0.41%)
Oct 08, 2004
5.675
5.731
5.657
5.712
470,799
+0.04(+0.65%)
Oct 07, 2004
5.712
5.743
5.674
5.675
517,758
-0.07(-1.18%)
Oct 06, 2004
5.693
5.743
5.690
5.743
349,355
+0.06(+0.98%)
Oct 05, 2004
5.669
5.714
5.643
5.688
387,003
-0.00(-0.09%)
Oct 04, 2004
5.700
5.712
5.664
5.693
435,985
-0.01(-0.13%)
Oct 01, 2004
5.552
5.700
5.552
5.700
854,159
+0.14(+2.49%)
Sep 30, 2004
5.556
5.607
5.536
5.562
566,336
+0.02(+0.29%)
Sep 29, 2004
5.527
5.546
5.501
5.546
378,097
-0.01(-0.18%)
Sep 28, 2004
5.484
5.556
5.483
5.556
492,254
+0.08(+1.40%)
Sep 27, 2004
5.496
5.496
5.453
5.479
308,064
-0.01(-0.20%)
Sep 24, 2004
5.469
5.514
5.465
5.490
255,438
+0.02(+0.34%)
Sep 23, 2004
5.490
5.522
5.461
5.472
395,099
+0.01(+0.11%)
Sep 22, 2004
5.484
5.490
5.435
5.465
644,465
-0.04(-0.67%)
Sep 21, 2004
5.465
5.503
5.459
5.503
387,812
+0.03(+0.56%)
Sep 20, 2004
5.521
5.521
5.457
5.472
407,243
-0.02(-0.45%)
Sep 17, 2004
5.552
5.552
5.465
5.496
718,141
-0.02(-0.43%)
Sep 16, 2004
5.443
5.527
5.423
5.520
454,202
+0.11(+1.99%)
Sep 15, 2004
5.398
5.435
5.349
5.412
401,171
+0.02(+0.44%)
Sep 14, 2004
5.435
5.435
5.365
5.389
769,553
-0.04(-0.82%)
Sep 13, 2004
5.469
5.494
5.419
5.433
469,180
-0.02(-0.32%)
Sep 10, 2004
5.467
5.484
5.391
5.451
542,047
-0.01(-0.27%)
Sep 09, 2004
5.515
5.515
5.428
5.465
709,640
-0.05(-0.90%)
Sep 08, 2004
5.525
5.527
5.484
5.515
510,471
-0.01(-0.18%)
Sep 07, 2004
5.453
5.525
5.447
5.525
446,106
+0.05(+0.95%)
Sep 03, 2004
5.464
5.489
5.425
5.473
315,350
+0.01(+0.14%)
Sep 02, 2004
5.415
5.465
5.389
5.465
392,265
+0.04(+0.80%)
Sep 01, 2004
5.446
5.509
5.404
5.422
610,056
-0.03(-0.48%)
Aug 31, 2004
5.459
5.461
5.416
5.448
541,642
+0.02(+0.36%)
Aug 30, 2004
5.385
5.447
5.349
5.428
501,565
-0.01(-0.20%)
Aug 27, 2004
5.367
5.442
5.367
5.440
351,784
+0.05(+0.89%)
Aug 26, 2004
5.410
5.416
5.351
5.391
531,926
+0.03(+0.55%)
Aug 25, 2004
5.354
5.391
5.307
5.362
538,808
+0.00(+0.00%)
Aug 24, 2004
5.318
5.367
5.299
5.362
561,073
+0.06(+1.17%)
Aug 23, 2004
5.330
5.342
5.264
5.300
410,887
-0.04(-0.72%)
Aug 20, 2004
5.194
5.338
5.188
5.338
701,949
+0.18(+3.40%)
Aug 19, 2004
5.293
5.293
5.163
5.163
473,633
-0.13(-2.54%)
Aug 18, 2004
5.169
5.297
5.138
5.297
636,369
+0.15(+2.85%)
Aug 17, 2004
5.144
5.151
5.083
5.151
370,405
+0.06(+1.09%)
Aug 16, 2004
5.011
5.107
5.011
5.095
346,521
+0.10(+1.93%)
Aug 13, 2004
5.028
5.039
4.952
4.999
479,705
+0.00(+0.02%)
Aug 12, 2004
5.008
5.026
4.990
4.997
342,473
-0.03(-0.61%)
Aug 11, 2004
5.021
5.028
4.984
5.028
412,506
+0.01(+0.27%)
Aug 10, 2004
4.995
5.057
4.976
5.015
434,771
+0.05(+1.02%)
Aug 09, 2004
5.031
5.046
4.964
4.964
304,420
-0.04(-0.84%)
Aug 06, 2004
5.027
5.091
4.980
5.006
583,743
-0.00(-0.10%)
Aug 05, 2004
5.095
5.095
5.010
5.011
430,723
-0.10(-2.03%)
Aug 04, 2004
5.058
5.137
5.027
5.115
353,808
+0.05(+1.07%)
Aug 03, 2004
5.068
5.092
5.023
5.060
377,287
-0.01(-0.15%)
Aug 02, 2004
4.990
5.075
4.928
5.068
543,666
+0.06(+1.26%)
Jul 30, 2004
4.959
5.018
4.952
5.005
489,421
+0.06(+1.30%)
Jul 29, 2004
4.973
4.989
4.910
4.941
513,710
-0.03(-0.67%)
Jul 28, 2004
4.971
4.995
4.875
4.974
651,752
+0.02(+0.42%)
Jul 27, 2004
4.882
4.971
4.882
4.953
627,058
+0.07(+1.47%)
Jul 26, 2004
4.922
4.974
4.863
4.881
560,263
-0.05(-1.08%)
Jul 23, 2004
5.037
5.037
4.908
4.934
1,095,834
-0.10(-2.06%)
Jul 22, 2004
5.170
5.170
5.038
5.038
532,736
-0.11(-2.21%)
Jul 21, 2004
5.305
5.310
5.151
5.152
933,098
-0.15(-2.89%)
Jul 20, 2004
5.257
5.311
5.249
5.305
380,121
+0.05(+0.94%)
Jul 19, 2004
5.212
5.285
5.181
5.255
461,084
+0.06(+1.09%)
Jul 16, 2004
5.238
5.270
5.197
5.199
326,685
-0.02(-0.38%)
Jul 15, 2004
5.212
5.274
5.195
5.218
556,215
+0.04(+0.72%)
Jul 14, 2004
5.202
5.218
5.163
5.181
397,123
-0.01(-0.14%)
Jul 13, 2004
5.217
5.225
5.181
5.189
627,867
-0.03(-0.54%)
Jul 12, 2004
5.175
5.223
5.157
5.217
501,565
+0.07(+1.42%)
Jul 09, 2004
5.157
5.206
5.133
5.144
424,246
-0.00(-0.10%)
Jul 08, 2004
5.212
5.234
5.138
5.149
716,927
-0.09(-1.74%)
Jul 07, 2004
5.160
5.241
5.160
5.241
483,349
+0.08(+1.58%)
Jul 06, 2004
5.264
5.274
5.106
5.159
488,611
-0.11(-2.02%)
Jul 02, 2004
5.133
5.265
5.123
5.265
529,497
+0.14(+2.72%)
Jul 01, 2004
5.154
5.167
5.065
5.126
514,114
-0.03(-0.55%)
Jun 30, 2004
5.083
5.155
5.048
5.154
917,715
+0.09(+1.81%)
Jun 29, 2004
5.249
5.262
5.049
5.063
1,062,234
-0.21(-3.98%)
Jun 28, 2004
5.286
5.288
5.218
5.273
730,286
+0.04(+0.68%)
Jun 25, 2004
5.280
5.343
5.225
5.237
5,674,291
+0.02(+0.40%)
Jun 24, 2004
5.204
5.246
5.196
5.216
642,441
+0.01(+0.19%)
Jun 23, 2004
5.188
5.217
5.181
5.206
635,964
-0.01(-0.24%)
Jun 22, 2004
5.183
5.225
5.153
5.218
823,798
+0.04(+0.69%)
Jun 21, 2004
5.144
5.186
5.126
5.183
447,320
+0.01(+0.26%)
Jun 18, 2004
5.113
5.171
5.086
5.169
901,522
+0.06(+1.21%)
Jun 17, 2004
4.990
5.116
4.990
5.107
593,053
+0.09(+1.75%)
Jun 16, 2004
4.953
5.049
4.920
5.020
636,773
+0.08(+1.65%)
Jun 15, 2004
4.949
4.969
4.885
4.938
644,465
+0.03(+0.58%)
Jun 14, 2004
4.941
4.945
4.869
4.910
682,518
-0.02(-0.50%)
Jun 10, 2004
4.934
4.949
4.906
4.934
552,572
+0.01(+0.13%)
Jun 09, 2004
4.922
4.949
4.910
4.928
678,874
+0.01(+0.13%)
Jun 08, 2004
4.941
4.942
4.903
4.922
485,777
-0.03(-0.62%)
Jun 07, 2004
4.848
4.960
4.848
4.953
522,616
+0.01(+0.30%)
Jun 04, 2004
4.912
4.965
4.912
4.938
304,016
+0.03(+0.53%)
Jun 03, 2004
4.897
4.941
4.897
4.912
357,046
-0.02(-0.33%)
Jun 02, 2004
4.879
4.959
4.879
4.928
665,110
+0.04(+0.88%)
Jun 01, 2004
4.928
4.928
4.845
4.885
495,493
-0.05(-1.00%)
May 28, 2004
4.916
4.953
4.901
4.934
499,541
+0.02(+0.50%)
May 27, 2004
4.965
4.965
4.879
4.910
515,329
-0.03(-0.63%)
May 26, 2004
4.879
4.947
4.845
4.941
574,837
+0.06(+1.32%)
May 25, 2004
4.780
4.878
4.775
4.876
448,939
+0.06(+1.23%)
May 24, 2004
4.755
4.817
4.755
4.817
455,012
+0.04(+0.91%)
May 21, 2004
4.729
4.786
4.729
4.774
421,007
+0.04(+0.91%)
May 20, 2004
4.637
4.732
4.637
4.731
394,694
+0.11(+2.32%)
May 19, 2004
4.807
4.823
4.623
4.623
491,850
-0.15(-3.21%)
May 18, 2004
4.686
4.776
4.660
4.776
541,237
+0.12(+2.60%)
May 17, 2004
4.685
4.695
4.598
4.655
979,247
-0.03(-0.63%)
May 14, 2004
4.663
4.718
4.601
4.685
361,904
+0.07(+1.55%)
May 13, 2004
4.545
4.650
4.545
4.613
1,106,359
+0.02(+0.48%)
May 12, 2004
4.595
4.602
4.521
4.591
424,246
+0.02(+0.49%)
May 11, 2004
4.453
4.627
4.453
4.569
880,067
+0.09(+2.04%)
May 10, 2004
4.570
4.574
4.369
4.477
1,501,053
-0.08(-1.79%)
May 07, 2004
4.745
4.745
4.559
4.559
1,229,018
-0.22(-4.70%)
May 06, 2004
4.768
4.792
4.668
4.784
688,995
+0.00(+0.08%)
May 05, 2004
4.852
4.854
4.780
4.780
544,880
-0.04(-0.90%)
May 04, 2004
4.766
4.878
4.766
4.823
970,341
+0.03(+0.54%)
May 03, 2004
4.694
4.805
4.687
4.797
454,202
+0.07(+1.54%)
Apr 30, 2004
4.761
4.811
4.684
4.724
605,603
-0.05(-1.04%)
Apr 29, 2004
4.791
4.823
4.718
4.774
662,682
-0.02(-0.39%)
Apr 28, 2004
4.811
4.827
4.780
4.792
518,567
+0.00(+0.05%)
Apr 27, 2004
4.758
4.829
4.758
4.790
571,598
+0.02(+0.49%)
Apr 26, 2004
4.749
4.808
4.745
4.766
920,144
+0.04(+0.76%)
Apr 23, 2004
4.824
4.824
4.731
4.731
488,206
-0.08(-1.57%)
Apr 22, 2004
4.749
4.868
4.719
4.806
577,670
+0.08(+1.59%)
Apr 21, 2004
4.694
4.752
4.687
4.731
550,953
+0.04(+0.79%)
Apr 20, 2004
4.868
4.891
4.694
4.694
681,708
-0.17(-3.58%)
Apr 19, 2004
4.854
4.884
4.774
4.868
645,275
+0.01(+0.15%)
Apr 16, 2004
4.700
4.895
4.700
4.860
1,180,035
+0.14(+3.04%)
Apr 15, 2004
4.601
4.748
4.601
4.717
1,164,652
+0.15(+3.22%)
Apr 14, 2004
4.508
4.700
4.508
4.570
1,020,538
-0.10(-2.06%)
Apr 13, 2004
4.663
4.812
4.496
4.666
1,636,262
-0.00(-0.05%)
Apr 12, 2004
4.992
4.994
4.477
4.669
3,187,917
-0.32(-6.48%)
Apr 08, 2004
5.105
5.126
4.992
4.992
687,375
-0.11(-2.20%)
Apr 07, 2004
4.965
5.163
4.922
5.105
1,022,562
+0.11(+2.30%)
Apr 06, 2004
5.249
5.251
4.866
4.990
3,125,171
-0.35(-6.52%)
Apr 05, 2004
5.453
5.453
5.338
5.338
1,160,604
-0.13(-2.33%)
Apr 02, 2004
5.496
5.509
5.409
5.465
552,977
-0.05(-0.90%)
Apr 01, 2004
5.509
5.515
5.484
5.515
352,998
+0.00(+0.00%)
Mar 31, 2004
5.484
5.515
5.444
5.515
646,489
+0.05(+0.90%)
Mar 30, 2004
5.421
5.486
5.410
5.465
802,343
+0.02(+0.34%)
Mar 29, 2004
5.437
5.459
5.423
5.447
452,987
-0.00(-0.05%)
Mar 26, 2004
5.475
5.478
5.435
5.449
389,431
-0.02(-0.41%)
Mar 25, 2004
5.404
5.472
5.404
5.472
635,154
+0.01(+0.23%)
Mar 24, 2004
5.490
5.490
5.447
5.459
618,962
-0.04(-0.79%)
Mar 23, 2004
5.496
5.507
5.441
5.503
1,729,369
-0.02(-0.45%)
Mar 22, 2004
5.537
5.547
5.505
5.527
214,147
-0.01(-0.18%)
Mar 19, 2004
5.509
5.552
5.494
5.537
295,919
+0.01(+0.18%)
Mar 18, 2004
5.503
5.527
5.464
5.527
265,963
+0.02(+0.45%)
Mar 17, 2004
5.374
5.503
5.373
5.503
435,985
+0.11(+2.06%)
Mar 16, 2004
5.432
5.432
5.354
5.391
187,834
+0.00(+0.00%)
Mar 15, 2004
5.465
5.480
5.367
5.391
299,967
-0.09(-1.69%)
Mar 12, 2004
5.398
5.484
5.385
5.484
281,751
+0.12(+2.30%)
Mar 11, 2004
5.410
5.421
5.360
5.360
314,136
-0.07(-1.36%)
Mar 10, 2004
5.496
5.527
5.410
5.435
314,541
-0.06(-1.06%)
Mar 09, 2004
5.441
5.494
5.436
5.493
239,650
+0.03(+0.61%)
Mar 08, 2004
5.410
5.459
5.396
5.459
535,165
+0.06(+1.14%)
Mar 05, 2004
5.416
5.435
5.393
5.398
487,802
-0.05(-0.95%)
Mar 04, 2004
5.496
5.496
5.421
5.449
147,352
+0.00(+0.05%)
Mar 03, 2004
5.432
5.454
5.398
5.447
235,602
-0.01(-0.11%)
Mar 02, 2004
5.421
5.453
5.390
5.453
248,151
+0.03(+0.57%)
Mar 01, 2004
5.330
5.422
5.320
5.422
216,980
+0.07(+1.39%)
Feb 27, 2004
5.354
5.356
5.286
5.348
246,937
+0.00(+0.00%)
Feb 26, 2004
5.360
5.373
5.327
5.348
268,392
-0.02(-0.39%)
Feb 25, 2004
5.323
5.373
5.311
5.369
342,878
+0.06(+1.09%)
Feb 24, 2004
5.293
5.342
5.293
5.311
287,823
+0.00(+0.02%)
Feb 23, 2004
5.311
5.317
5.289
5.310
269,606
-0.00(-0.02%)
Feb 20, 2004
5.259
5.311
5.249
5.311
236,411
+0.03(+0.58%)
Feb 19, 2004
5.262
5.280
5.237
5.280
217,385
+0.01(+0.21%)
Feb 18, 2004
5.274
5.288
5.243
5.269
264,344
-0.02(-0.44%)
Feb 17, 2004
5.305
5.315
5.274
5.293
340,449
+0.00(+0.00%)
Feb 13, 2004
5.323
5.338
5.252
5.293
296,729
-0.02(-0.35%)
Feb 12, 2004
5.311
5.330
5.263
5.311
396,718
-0.01(-0.12%)
Feb 11, 2004
5.262
5.320
5.254
5.317
432,342
+0.03(+0.58%)
Feb 10, 2004
5.263
5.286
5.205
5.286
333,972
+0.05(+0.94%)
Feb 09, 2004
5.251
5.275
5.212
5.237
311,302
-0.01(-0.26%)
Feb 06, 2004
5.152
5.251
5.104
5.251
509,257
+0.12(+2.31%)
Feb 05, 2004
5.070
5.157
5.070
5.132
486,587
+0.07(+1.47%)
Feb 04, 2004
5.147
5.157
5.058
5.058
510,066
-0.08(-1.52%)
Feb 03, 2004
5.139
5.165
5.126
5.136
294,300
-0.02(-0.38%)
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.