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
CAE
(NY:
CAE
)
18.78
+0.23 (+1.24%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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
6.269
6.461
6.262
6.430
74,892
+0.08(+1.33%)
Jan 30, 2006
6.331
6.584
6.331
6.346
64,193
+0.02(+0.24%)
Jan 27, 2006
6.285
6.354
6.285
6.331
32,879
+0.04(+0.61%)
Jan 26, 2006
6.361
6.361
6.254
6.292
36,924
-0.07(-1.08%)
Jan 25, 2006
6.285
6.423
6.285
6.361
26,486
+0.06(+0.97%)
Jan 24, 2006
6.315
6.446
6.285
6.300
60,278
-0.02(-0.24%)
Jan 23, 2006
6.239
6.323
6.208
6.315
33,923
+0.15(+2.49%)
Jan 20, 2006
6.200
6.254
6.124
6.162
76,849
+0.00(+0.00%)
Jan 19, 2006
6.047
6.162
6.017
6.162
65,889
+0.11(+1.77%)
Jan 18, 2006
5.932
6.070
5.909
6.055
29,878
+0.08(+1.41%)
Jan 17, 2006
5.932
6.032
5.932
5.971
32,618
+0.07(+1.17%)
Jan 13, 2006
6.055
6.055
5.856
5.902
36,141
-0.08(-1.28%)
Jan 12, 2006
5.955
6.032
5.909
5.978
73,978
+0.02(+0.39%)
Jan 11, 2006
6.001
6.017
5.802
5.955
31,313
+0.00(+0.00%)
Jan 10, 2006
5.902
6.109
5.902
5.955
69,151
+0.10(+1.70%)
Jan 09, 2006
5.802
5.925
5.802
5.856
75,413
+0.02(+0.26%)
Jan 06, 2006
5.518
5.840
5.518
5.840
57,147
+0.36(+6.57%)
Jan 05, 2006
5.603
5.603
5.465
5.480
64,193
-0.13(-2.32%)
Jan 04, 2006
5.480
5.679
5.465
5.610
107,901
+0.06(+1.11%)
Jan 03, 2006
5.595
5.664
5.495
5.549
60,017
-0.06(-1.09%)
Dec 30, 2005
5.595
5.641
5.526
5.610
27,660
+0.02(+0.41%)
Dec 29, 2005
5.610
5.626
5.557
5.587
18,135
-0.03(-0.55%)
Dec 28, 2005
5.595
5.633
5.564
5.618
17,092
+0.02(+0.27%)
Dec 27, 2005
5.580
5.695
5.541
5.603
20,353
-0.01(-0.14%)
Dec 23, 2005
5.595
5.641
5.557
5.610
58,843
+0.02(+0.27%)
Dec 22, 2005
5.610
5.633
5.587
5.595
40,055
-0.06(-1.08%)
Dec 21, 2005
5.618
5.664
5.595
5.656
64,193
+0.06(+1.10%)
Dec 20, 2005
5.687
5.687
5.564
5.595
41,099
-0.05(-0.95%)
Dec 19, 2005
5.672
5.687
5.626
5.649
87,547
-0.02(-0.27%)
Dec 16, 2005
5.978
5.978
5.603
5.664
203,408
-0.06(-1.07%)
Dec 15, 2005
5.963
5.963
5.702
5.725
77,892
-0.28(-4.60%)
Dec 14, 2005
5.741
6.101
5.741
6.001
264,470
+0.21(+3.57%)
Dec 13, 2005
5.702
5.817
5.702
5.794
494,235
+0.13(+2.26%)
Dec 12, 2005
5.741
5.833
5.666
5.666
22,571
-0.07(-1.30%)
Dec 09, 2005
5.764
5.779
5.649
5.741
136,214
+0.02(+0.40%)
Dec 08, 2005
5.902
5.902
5.610
5.718
233,548
-0.21(-3.62%)
Dec 07, 2005
5.288
5.978
5.288
5.932
260,164
+0.65(+12.34%)
Dec 06, 2005
5.327
5.334
5.258
5.281
60,670
-0.05(-1.01%)
Dec 05, 2005
5.273
5.350
5.227
5.334
36,010
+0.05(+1.02%)
Dec 02, 2005
5.373
5.403
5.265
5.281
48,536
-0.07(-1.29%)
Dec 01, 2005
5.327
5.350
5.227
5.350
50,623
-0.03(-0.57%)
Nov 30, 2005
5.273
5.403
5.258
5.380
23,876
+0.14(+2.63%)
Nov 29, 2005
5.227
5.265
5.227
5.242
16,048
+0.02(+0.44%)
Nov 28, 2005
5.296
5.296
5.196
5.219
19,571
-0.11(-2.01%)
Nov 25, 2005
5.327
5.342
5.311
5.327
6,523
-0.02(-0.29%)
Nov 23, 2005
5.265
5.380
5.265
5.342
25,311
+0.07(+1.31%)
Nov 22, 2005
5.173
5.327
5.173
5.273
17,744
+0.08(+1.62%)
Nov 21, 2005
5.158
5.258
5.150
5.189
45,013
+0.00(+0.00%)
Nov 18, 2005
5.028
5.189
5.028
5.189
18,005
+0.17(+3.36%)
Nov 17, 2005
5.104
5.104
4.936
5.020
30,661
-0.10(-1.95%)
Nov 16, 2005
5.181
5.212
5.066
5.120
23,093
-0.08(-1.62%)
Nov 15, 2005
5.212
5.288
5.204
5.204
17,092
-0.05(-0.88%)
Nov 14, 2005
5.135
5.250
5.135
5.250
14,874
+0.06(+1.18%)
Nov 11, 2005
5.104
5.204
5.081
5.189
20,614
+0.08(+1.65%)
Nov 10, 2005
5.166
5.242
5.013
5.104
27,660
-0.11(-2.06%)
Nov 09, 2005
5.112
5.235
5.112
5.212
34,706
+0.07(+1.34%)
Nov 08, 2005
5.135
5.281
5.135
5.143
46,318
-0.03(-0.59%)
Nov 07, 2005
5.242
5.273
5.143
5.173
54,668
-0.05(-1.03%)
Nov 04, 2005
5.357
5.388
5.219
5.227
42,795
-0.10(-1.87%)
Nov 03, 2005
5.426
5.426
5.281
5.327
260,817
-0.05(-1.00%)
Nov 02, 2005
5.357
5.388
5.327
5.380
49,841
+0.08(+1.45%)
Nov 01, 2005
5.219
5.304
5.219
5.304
47,231
+0.05(+0.87%)
Oct 31, 2005
5.212
5.281
5.196
5.258
1,204,795
+0.02(+0.44%)
Oct 28, 2005
5.158
5.281
5.097
5.235
28,834
+0.10(+1.94%)
Oct 27, 2005
5.135
5.219
5.120
5.135
22,311
+0.00(+0.00%)
Oct 26, 2005
5.089
5.150
5.058
5.135
31,313
+0.05(+0.90%)
Oct 25, 2005
5.043
5.120
5.043
5.089
31,313
+0.04(+0.76%)
Oct 24, 2005
4.982
5.066
4.982
5.051
13,308
+0.04(+0.76%)
Oct 21, 2005
5.058
5.089
4.997
5.013
13,308
-0.10(-1.95%)
Oct 20, 2005
5.089
5.143
5.074
5.112
45,013
+0.07(+1.37%)
Oct 19, 2005
5.013
5.081
4.982
5.043
20,223
-0.02(-0.30%)
Oct 18, 2005
5.013
5.058
4.982
5.058
72,413
+0.02(+0.46%)
Oct 17, 2005
4.967
5.097
4.967
5.035
17,222
+0.11(+2.18%)
Oct 14, 2005
4.936
5.020
4.905
4.928
23,354
+0.08(+1.58%)
Oct 13, 2005
5.005
5.005
4.737
4.852
90,679
-0.18(-3.51%)
Oct 12, 2005
5.005
5.089
5.005
5.028
106,466
-0.02(-0.30%)
Oct 11, 2005
5.166
5.166
5.020
5.043
45,013
-0.12(-2.37%)
Oct 10, 2005
5.212
5.219
5.135
5.166
30,139
-0.04(-0.74%)
Oct 07, 2005
5.135
5.242
5.135
5.204
25,181
+0.03(+0.59%)
Oct 06, 2005
5.173
5.181
5.104
5.173
17,222
+0.01(+0.15%)
Oct 05, 2005
5.173
5.196
5.158
5.166
15,265
-0.01(-0.15%)
Oct 04, 2005
5.235
5.258
5.173
5.173
26,355
-0.11(-2.03%)
Oct 03, 2005
5.204
5.296
5.204
5.281
45,013
+0.09(+1.77%)
Sep 30, 2005
5.258
5.311
5.173
5.189
21,658
-0.07(-1.31%)
Sep 29, 2005
5.365
5.365
5.212
5.258
39,142
-0.14(-2.56%)
Sep 28, 2005
5.357
5.465
5.311
5.396
58,060
+0.02(+0.43%)
Sep 27, 2005
5.196
5.411
5.196
5.373
36,663
+0.10(+1.89%)
Sep 26, 2005
5.235
5.319
5.227
5.273
34,575
+0.01(+0.15%)
Sep 23, 2005
5.265
5.288
5.127
5.265
43,708
-0.02(-0.43%)
Sep 22, 2005
5.365
5.480
5.242
5.288
42,012
-0.05(-0.86%)
Sep 21, 2005
5.288
5.373
5.288
5.334
48,014
+0.18(+3.57%)
Sep 20, 2005
5.250
5.304
5.143
5.150
40,968
-0.15(-2.89%)
Sep 19, 2005
5.373
5.396
5.227
5.304
34,836
-0.11(-1.98%)
Sep 16, 2005
5.373
5.449
5.350
5.411
51,537
-0.01(-0.14%)
Sep 15, 2005
5.365
5.419
5.342
5.419
46,970
+0.02(+0.43%)
Sep 14, 2005
5.403
5.434
5.350
5.396
40,838
-0.03(-0.56%)
Sep 13, 2005
5.718
5.718
5.380
5.426
33,792
-0.01(-0.14%)
Sep 12, 2005
5.434
5.434
5.327
5.434
26,225
+0.01(+0.14%)
Sep 09, 2005
5.365
5.442
5.311
5.426
25,311
+0.06(+1.14%)
Sep 08, 2005
5.380
5.426
5.265
5.365
95,115
-0.02(-0.28%)
Sep 07, 2005
5.434
5.503
5.365
5.380
41,099
-0.05(-0.99%)
Sep 06, 2005
5.212
5.442
5.166
5.434
82,589
+0.23(+4.42%)
Sep 02, 2005
5.181
5.219
5.143
5.204
24,137
-0.07(-1.31%)
Sep 01, 2005
5.273
5.296
5.189
5.273
53,494
-0.05(-0.86%)
Aug 31, 2005
4.989
5.342
4.989
5.319
43,447
+0.33(+6.61%)
Aug 30, 2005
4.844
5.028
4.844
4.989
91,853
+0.16(+3.33%)
Aug 29, 2005
5.028
5.028
4.806
4.829
88,591
-0.18(-3.67%)
Aug 26, 2005
5.043
5.058
4.951
5.013
17,353
-0.03(-0.61%)
Aug 25, 2005
5.066
5.066
4.928
5.043
40,446
+0.01(+0.15%)
Aug 24, 2005
5.120
5.196
5.005
5.035
64,454
-0.02(-0.45%)
Aug 23, 2005
5.112
5.120
5.058
5.058
26,094
-0.03(-0.60%)
Aug 22, 2005
5.043
5.097
5.005
5.089
142,216
+0.11(+2.31%)
Aug 19, 2005
4.974
5.020
4.859
4.974
29,487
+0.00(+0.00%)
Aug 18, 2005
5.066
5.066
4.921
4.974
54,016
-0.08(-1.67%)
Aug 17, 2005
4.982
5.089
4.982
5.058
44,230
+0.03(+0.61%)
Aug 16, 2005
5.166
5.166
5.005
5.028
74,239
-0.13(-2.53%)
Aug 15, 2005
5.181
5.189
5.104
5.158
116,643
-0.02(-0.44%)
Aug 12, 2005
4.944
5.219
4.936
5.181
505,847
+0.25(+5.13%)
Aug 11, 2005
4.445
5.281
4.438
4.928
574,606
+0.48(+10.86%)
Aug 10, 2005
4.392
4.468
4.376
4.445
216,847
+0.05(+1.22%)
Aug 09, 2005
4.591
4.591
4.384
4.392
380,331
-0.20(-4.34%)
Aug 08, 2005
4.553
4.645
4.445
4.591
392,204
+0.12(+2.74%)
Aug 05, 2005
4.399
4.514
4.338
4.468
25,572
+0.08(+1.92%)
Aug 04, 2005
4.399
4.399
4.369
4.384
19,832
+0.02(+0.35%)
Aug 03, 2005
4.315
4.399
4.292
4.369
26,094
+0.02(+0.35%)
Aug 02, 2005
4.568
4.568
4.284
4.353
58,452
-0.21(-4.54%)
Aug 01, 2005
4.583
4.583
4.415
4.560
59,757
+0.19(+4.39%)
Jul 29, 2005
4.422
4.422
4.284
4.369
27,790
+0.00(+0.00%)
Jul 28, 2005
4.093
4.530
4.093
4.369
511,457
+0.31(+7.75%)
Jul 27, 2005
4.054
4.093
3.978
4.054
53,494
-0.03(-0.75%)
Jul 26, 2005
4.123
4.169
4.070
4.085
24,007
-0.06(-1.48%)
Jul 25, 2005
4.162
4.162
4.062
4.146
64,975
-0.07(-1.64%)
Jul 22, 2005
4.231
4.231
4.200
4.215
13,569
+0.02(+0.55%)
Jul 21, 2005
4.223
4.223
4.185
4.192
13,047
+0.01(+0.18%)
Jul 20, 2005
4.116
4.215
4.116
4.185
22,441
+0.07(+1.68%)
Jul 19, 2005
4.131
4.131
3.993
4.116
42,534
-0.05(-1.10%)
Jul 18, 2005
4.154
4.185
4.131
4.162
75,283
+0.06(+1.50%)
Jul 15, 2005
4.208
4.208
4.077
4.100
12,786
-0.13(-3.08%)
Jul 14, 2005
4.261
4.261
4.200
4.231
11,090
-0.01(-0.18%)
Jul 13, 2005
4.177
4.254
4.162
4.238
19,701
+0.08(+2.03%)
Jul 12, 2005
4.200
4.223
4.146
4.154
40,446
-0.01(-0.18%)
Jul 11, 2005
4.154
4.223
4.154
4.162
32,096
+0.02(+0.56%)
Jul 08, 2005
4.246
4.246
4.139
4.139
341,189
-0.02(-0.37%)
Jul 07, 2005
4.085
4.177
4.031
4.154
85,590
+0.05(+1.31%)
Jul 06, 2005
4.131
4.154
4.100
4.100
62,757
+0.00(+0.00%)
Jul 05, 2005
4.085
4.131
4.008
4.100
17,744
-0.06(-1.47%)
Jul 01, 2005
4.177
4.177
4.108
4.162
7,567
+0.05(+1.12%)
Jun 30, 2005
4.093
4.154
4.093
4.116
65,628
+0.04(+0.94%)
Jun 29, 2005
4.100
4.116
4.039
4.077
12,525
+0.01(+0.19%)
Jun 28, 2005
3.947
4.077
3.947
4.070
29,617
+0.12(+3.11%)
Jun 27, 2005
3.916
3.947
3.871
3.947
38,359
+0.08(+1.98%)
Jun 24, 2005
3.932
3.932
3.871
3.871
20,745
-0.06(-1.56%)
Jun 23, 2005
3.932
4.008
3.825
3.932
54,146
-0.04(-0.97%)
Jun 22, 2005
4.062
4.062
3.909
3.970
134,649
-0.06(-1.52%)
Jun 21, 2005
3.893
4.039
3.893
4.031
229,242
+0.15(+3.75%)
Jun 20, 2005
3.871
3.939
3.871
3.886
166,354
+0.01(+0.20%)
Jun 17, 2005
3.832
3.886
3.802
3.878
31,444
+0.00(+0.00%)
Jun 16, 2005
3.871
3.893
3.855
3.878
82,981
+0.01(+0.20%)
Jun 15, 2005
3.809
3.893
3.794
3.871
112,468
+0.08(+2.23%)
Jun 14, 2005
3.648
3.786
3.633
3.786
108,815
+0.14(+3.78%)
Jun 13, 2005
3.602
3.648
3.595
3.648
136,214
-0.02(-0.63%)
Jun 10, 2005
3.664
3.687
3.618
3.671
406,295
+0.01(+0.21%)
Jun 09, 2005
3.664
3.664
3.602
3.664
393,770
-0.01(-0.21%)
Jun 08, 2005
3.602
3.679
3.602
3.671
621,577
+0.04(+1.05%)
Jun 07, 2005
3.641
3.641
3.587
3.633
81,285
-0.01(-0.21%)
Jun 06, 2005
3.710
3.710
3.641
3.641
19,701
-0.08(-2.26%)
Jun 03, 2005
3.717
3.756
3.694
3.725
40,316
+0.02(+0.41%)
Jun 02, 2005
3.625
3.717
3.602
3.710
43,578
+0.05(+1.26%)
Jun 01, 2005
3.618
3.710
3.602
3.664
53,755
+0.07(+1.92%)
May 31, 2005
3.618
3.648
3.572
3.595
72,934
-0.05(-1.47%)
May 27, 2005
3.587
3.664
3.587
3.648
30,661
+0.03(+0.85%)
May 26, 2005
3.618
3.633
3.587
3.618
43,056
+0.00(+0.00%)
May 25, 2005
3.717
3.725
3.587
3.618
56,756
-0.11(-2.88%)
May 24, 2005
3.687
3.779
3.687
3.725
55,712
+0.08(+2.10%)
May 23, 2005
3.694
3.717
3.641
3.648
21,658
-0.08(-2.06%)
May 20, 2005
3.710
3.786
3.679
3.725
90,548
-0.03(-0.82%)
May 19, 2005
3.671
3.779
3.618
3.756
2,211,271
+0.09(+2.51%)
May 18, 2005
3.633
3.702
3.618
3.664
74,892
+0.01(+0.21%)
May 17, 2005
3.518
3.656
3.518
3.656
27,269
+0.14(+3.92%)
May 16, 2005
3.526
3.533
3.464
3.518
14,743
-0.02(-0.65%)
May 13, 2005
3.579
3.579
3.510
3.541
8,350
-0.04(-1.07%)
May 12, 2005
3.625
3.625
3.510
3.579
13,569
-0.07(-1.89%)
May 11, 2005
3.372
3.664
3.372
3.648
63,149
+0.20(+5.78%)
May 10, 2005
3.487
3.487
3.403
3.449
26,225
-0.05(-1.32%)
May 09, 2005
3.441
3.510
3.441
3.495
18,396
+0.02(+0.44%)
May 06, 2005
3.472
3.495
3.395
3.480
11,090
-0.02(-0.44%)
May 05, 2005
3.533
3.533
3.418
3.495
53,233
-0.06(-1.72%)
May 04, 2005
3.579
3.602
3.510
3.556
70,586
-0.08(-2.11%)
May 03, 2005
3.610
3.648
3.610
3.633
13,569
-0.01(-0.21%)
May 02, 2005
3.526
3.664
3.526
3.641
9,785
+0.12(+3.49%)
Apr 29, 2005
3.480
3.541
3.480
3.518
10,698
+0.02(+0.66%)
Apr 28, 2005
3.541
3.564
3.480
3.495
39,142
-0.04(-1.08%)
Apr 27, 2005
3.556
3.579
3.533
3.533
8,872
-0.12(-3.35%)
Apr 26, 2005
3.564
3.656
3.510
3.656
22,702
+0.08(+2.14%)
Apr 25, 2005
3.618
3.633
3.579
3.579
9,916
-0.04(-1.06%)
Apr 22, 2005
3.648
3.648
3.556
3.618
19,571
-0.05(-1.46%)
Apr 21, 2005
3.526
3.671
3.526
3.671
7,828
+0.11(+3.01%)
Apr 20, 2005
3.541
3.579
3.510
3.564
48,536
+0.03(+0.87%)
Apr 19, 2005
3.518
3.549
3.487
3.533
21,136
+0.02(+0.65%)
Apr 18, 2005
3.495
3.556
3.495
3.510
22,050
-0.03(-0.87%)
Apr 15, 2005
3.618
3.618
3.526
3.541
15,395
-0.06(-1.70%)
Apr 14, 2005
3.610
3.641
3.595
3.602
21,658
-0.04(-1.05%)
Apr 13, 2005
3.579
3.648
3.579
3.641
11,481
+0.06(+1.71%)
Apr 12, 2005
3.541
3.587
3.541
3.579
35,227
+0.00(+0.00%)
Apr 11, 2005
3.579
3.610
3.549
3.579
19,962
+0.01(+0.21%)
Apr 08, 2005
3.526
3.572
3.526
3.572
34,836
-0.02(-0.43%)
Apr 07, 2005
3.702
3.710
3.587
3.587
11,220
-0.10(-2.70%)
Apr 06, 2005
3.733
3.733
3.679
3.687
7,437
-0.08(-2.24%)
Apr 05, 2005
3.771
3.779
3.694
3.771
26,486
+0.00(+0.00%)
Apr 04, 2005
3.763
3.825
3.710
3.771
34,836
-0.02(-0.61%)
Apr 01, 2005
3.756
3.794
3.679
3.794
44,100
+0.00(+0.00%)
Mar 31, 2005
3.495
3.825
3.495
3.794
97,072
+0.31(+9.03%)
Mar 30, 2005
3.349
3.487
3.334
3.480
19,571
+0.11(+3.18%)
Mar 29, 2005
3.418
3.495
3.372
3.372
42,143
-0.02(-0.45%)
Mar 28, 2005
3.411
3.441
3.342
3.388
22,832
-0.01(-0.23%)
Mar 24, 2005
3.349
3.403
3.349
3.395
18,135
+0.06(+1.84%)
Mar 23, 2005
3.357
3.357
3.303
3.334
27,790
-0.07(-2.03%)
Mar 22, 2005
3.388
3.472
3.372
3.403
36,271
+0.02(+0.68%)
Mar 21, 2005
3.334
3.388
3.311
3.380
37,706
+0.03(+0.92%)
Mar 18, 2005
3.365
3.380
3.342
3.349
37,185
-0.03(-0.91%)
Mar 17, 2005
3.403
3.449
3.380
3.380
50,362
+0.00(+0.00%)
Mar 16, 2005
3.418
3.449
3.380
3.380
24,007
-0.06(-1.78%)
Mar 15, 2005
3.365
3.441
3.365
3.441
64,454
+0.08(+2.51%)
Mar 14, 2005
3.365
3.426
3.334
3.357
13,308
-0.07(-2.01%)
Mar 11, 2005
3.395
3.426
3.395
3.426
23,746
+0.03(+0.90%)
Mar 10, 2005
3.457
3.457
3.380
3.395
24,137
-0.06(-1.77%)
Mar 09, 2005
3.395
3.472
3.365
3.457
22,832
+0.10(+2.97%)
Mar 08, 2005
3.357
3.365
3.326
3.357
12,655
+0.00(+0.00%)
Mar 07, 2005
3.242
3.365
3.242
3.357
82,981
+0.15(+4.53%)
Mar 04, 2005
3.319
3.334
3.211
3.211
1,691,202
-0.14(-4.12%)
Mar 03, 2005
3.357
3.380
3.311
3.349
12,786
-0.03(-0.91%)
Mar 02, 2005
3.357
3.395
3.319
3.380
18,788
+0.00(+0.00%)
Mar 01, 2005
3.503
3.503
3.342
3.380
11,873
-0.15(-4.13%)
Feb 28, 2005
3.372
3.541
3.372
3.526
25,572
+0.16(+4.78%)
Feb 25, 2005
3.372
3.380
3.296
3.365
25,311
-0.04(-1.13%)
Feb 24, 2005
3.372
3.457
3.326
3.403
14,743
-0.02(-0.45%)
Feb 23, 2005
3.487
3.487
3.411
3.418
22,702
-0.06(-1.76%)
Feb 22, 2005
3.572
3.602
3.457
3.480
20,353
-0.11(-3.20%)
Feb 18, 2005
3.602
3.648
3.579
3.595
80,241
-0.02(-0.42%)
Feb 17, 2005
3.411
3.633
3.411
3.610
108,162
+0.20(+5.84%)
Feb 16, 2005
3.250
3.418
3.250
3.411
51,015
+0.13(+3.97%)
Feb 15, 2005
3.257
3.280
3.234
3.280
63,540
+0.03(+0.94%)
Feb 14, 2005
3.219
3.265
3.204
3.250
24,268
+0.01(+0.24%)
Feb 11, 2005
3.119
3.257
3.089
3.242
40,446
-0.05(-1.63%)
Feb 10, 2005
3.158
3.334
3.158
3.296
55,451
+0.15(+4.62%)
Feb 09, 2005
3.058
3.150
3.050
3.150
35,358
+0.09(+3.01%)
Feb 08, 2005
3.066
3.073
3.035
3.058
28,443
-0.01(-0.25%)
Feb 07, 2005
3.066
3.066
3.050
3.066
22,702
+0.02(+0.50%)
Feb 04, 2005
3.119
3.119
3.043
3.050
51,928
-0.05(-1.73%)
Feb 03, 2005
3.112
3.127
3.081
3.104
24,137
-0.03(-0.98%)
Feb 02, 2005
3.150
3.150
3.104
3.135
15,134
+0.02(+0.49%)
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.