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
Heico Corp
(NY:
HEI
)
265.81
+1.31 (+0.50%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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
4.264
4.378
4.264
4.378
196,398
+0.12(+2.88%)
Jan 28, 2005
4.304
4.304
4.183
4.256
153,141
-0.06(-1.35%)
Jan 27, 2005
4.274
4.384
4.274
4.314
150,655
+0.04(+0.85%)
Jan 26, 2005
4.183
4.280
4.183
4.278
121,319
+0.10(+2.31%)
Jan 25, 2005
4.149
4.240
4.149
4.181
144,688
+0.03(+0.78%)
Jan 24, 2005
4.179
4.230
4.113
4.149
337,109
-0.05(-1.20%)
Jan 21, 2005
4.304
4.304
4.195
4.199
230,706
-0.10(-2.38%)
Jan 20, 2005
4.314
4.344
4.294
4.302
239,158
-0.02(-0.56%)
Jan 19, 2005
4.358
4.374
4.324
4.326
217,281
-0.03(-0.65%)
Jan 18, 2005
4.332
4.364
4.328
4.354
150,157
+0.02(+0.51%)
Jan 14, 2005
4.274
4.344
4.266
4.332
130,269
+0.06(+1.51%)
Jan 13, 2005
4.254
4.282
4.244
4.268
153,638
-0.01(-0.19%)
Jan 12, 2005
4.286
4.292
4.203
4.276
164,576
-0.01(-0.23%)
Jan 11, 2005
4.252
4.292
4.234
4.286
190,431
+0.03(+0.76%)
Jan 10, 2005
4.173
4.276
4.163
4.254
168,554
+0.09(+2.17%)
Jan 07, 2005
4.334
4.334
4.163
4.163
261,036
-0.16(-3.63%)
Jan 06, 2005
4.264
4.338
4.234
4.320
130,269
+0.07(+1.70%)
Jan 05, 2005
4.294
4.334
4.248
4.248
153,141
-0.04(-0.89%)
Jan 04, 2005
4.374
4.411
4.278
4.286
152,643
-0.09(-2.16%)
Jan 03, 2005
4.501
4.523
4.352
4.380
214,298
-0.16(-3.59%)
Dec 31, 2004
4.636
4.646
4.537
4.543
89,995
-0.08(-1.78%)
Dec 30, 2004
4.666
4.692
4.626
4.626
121,319
-0.03(-0.65%)
Dec 29, 2004
4.618
4.708
4.592
4.656
118,336
+0.04(+0.83%)
Dec 28, 2004
4.495
4.618
4.477
4.618
67,620
+0.14(+3.14%)
Dec 27, 2004
4.586
4.594
4.455
4.477
110,878
-0.09(-2.02%)
Dec 23, 2004
4.545
4.596
4.545
4.569
73,090
+0.02(+0.53%)
Dec 22, 2004
4.517
4.563
4.491
4.545
104,414
+0.03(+0.67%)
Dec 21, 2004
4.515
4.545
4.471
4.515
115,353
+0.01(+0.22%)
Dec 20, 2004
4.551
4.576
4.505
4.505
86,514
-0.04(-0.97%)
Dec 17, 2004
4.549
4.590
4.537
4.549
164,576
+0.00(+0.04%)
Dec 16, 2004
4.535
4.636
4.413
4.547
672,727
+0.08(+1.85%)
Dec 15, 2004
4.324
4.485
4.316
4.465
215,292
+0.16(+3.74%)
Dec 14, 2004
4.282
4.304
4.254
4.304
144,191
+0.02(+0.52%)
Dec 13, 2004
4.226
4.282
4.187
4.282
87,012
+0.06(+1.38%)
Dec 10, 2004
4.179
4.224
4.163
4.224
62,648
+0.04(+1.06%)
Dec 09, 2004
4.123
4.191
4.063
4.179
112,369
+0.02(+0.53%)
Dec 08, 2004
4.105
4.159
4.075
4.157
103,917
+0.05(+1.32%)
Dec 07, 2004
4.254
4.264
4.103
4.103
158,113
-0.15(-3.55%)
Dec 06, 2004
4.294
4.346
4.254
4.254
134,247
-0.06(-1.40%)
Dec 03, 2004
4.354
4.354
4.304
4.314
94,967
-0.04(-0.97%)
Dec 02, 2004
4.354
4.390
4.354
4.356
128,280
-0.00(-0.09%)
Dec 01, 2004
4.304
4.413
4.298
4.360
235,678
+0.06(+1.31%)
Nov 30, 2004
4.264
4.334
4.264
4.304
107,894
+0.05(+1.18%)
Nov 29, 2004
4.173
4.260
4.149
4.254
133,749
+0.09(+2.27%)
Nov 26, 2004
4.153
4.165
4.153
4.159
24,860
+0.01(+0.15%)
Nov 24, 2004
4.133
4.203
4.133
4.153
105,906
+0.03(+0.78%)
Nov 23, 2004
4.073
4.121
4.028
4.121
108,889
+0.04(+0.94%)
Nov 22, 2004
3.942
4.083
3.942
4.083
97,950
+0.12(+3.15%)
Nov 19, 2004
3.972
4.002
3.934
3.958
115,353
-0.01(-0.35%)
Nov 18, 2004
3.952
3.972
3.902
3.972
198,884
+0.03(+0.82%)
Nov 17, 2004
3.892
3.962
3.882
3.940
124,800
+0.07(+1.77%)
Nov 16, 2004
3.922
3.944
3.862
3.872
201,370
-0.04(-1.03%)
Nov 15, 2004
3.862
3.912
3.837
3.912
122,811
+0.06(+1.67%)
Nov 12, 2004
3.864
3.864
3.841
3.847
85,520
-0.01(-0.26%)
Nov 11, 2004
3.791
3.862
3.779
3.858
150,157
+0.09(+2.35%)
Nov 10, 2004
3.811
3.811
3.731
3.769
165,571
-0.05(-1.32%)
Nov 09, 2004
3.711
3.823
3.711
3.819
205,348
+0.11(+3.09%)
Nov 08, 2004
3.755
3.755
3.703
3.705
78,559
-0.05(-1.34%)
Nov 05, 2004
3.729
3.765
3.681
3.755
92,978
+0.01(+0.16%)
Nov 04, 2004
3.691
3.749
3.687
3.749
96,459
+0.04(+1.19%)
Nov 03, 2004
3.650
3.733
3.650
3.705
159,604
+0.08(+2.22%)
Nov 02, 2004
3.681
3.751
3.622
3.624
148,666
-0.07(-1.80%)
Nov 01, 2004
3.640
3.691
3.592
3.691
123,805
+0.05(+1.38%)
Oct 29, 2004
3.709
3.719
3.638
3.640
122,314
-0.07(-2.00%)
Oct 28, 2004
3.751
3.781
3.701
3.715
85,520
-0.05(-1.23%)
Oct 27, 2004
3.781
3.811
3.745
3.761
201,370
-0.01(-0.27%)
Oct 26, 2004
3.761
3.791
3.733
3.771
169,549
+0.02(+0.54%)
Oct 25, 2004
3.761
3.791
3.721
3.751
133,252
-0.02(-0.59%)
Oct 22, 2004
3.904
3.922
3.771
3.773
179,493
-0.13(-3.35%)
Oct 21, 2004
3.872
3.908
3.837
3.904
132,755
+0.05(+1.20%)
Oct 20, 2004
3.791
3.872
3.781
3.858
115,353
+0.05(+1.32%)
Oct 19, 2004
3.912
3.932
3.807
3.807
77,067
-0.11(-2.82%)
Oct 18, 2004
3.892
3.962
3.847
3.918
106,403
+0.02(+0.41%)
Oct 15, 2004
3.741
3.918
3.741
3.902
173,029
+0.16(+4.25%)
Oct 14, 2004
3.761
3.791
3.741
3.743
70,604
-0.05(-1.33%)
Oct 13, 2004
3.886
3.912
3.791
3.793
127,286
-0.09(-2.38%)
Oct 12, 2004
3.761
3.894
3.751
3.886
82,537
+0.11(+2.99%)
Oct 11, 2004
3.751
3.781
3.747
3.773
82,537
+0.03(+0.70%)
Oct 08, 2004
3.767
3.829
3.747
3.747
106,900
-0.04(-1.06%)
Oct 07, 2004
3.892
3.904
3.785
3.787
225,236
-0.09(-2.33%)
Oct 06, 2004
3.721
3.878
3.674
3.878
246,119
+0.17(+4.56%)
Oct 05, 2004
3.650
3.779
3.650
3.709
343,075
+0.07(+1.88%)
Oct 04, 2004
3.602
3.644
3.592
3.640
96,956
+0.04(+1.06%)
Oct 01, 2004
3.570
3.620
3.568
3.602
138,224
+0.05(+1.30%)
Sep 30, 2004
3.510
3.590
3.498
3.556
139,219
+0.03(+0.91%)
Sep 29, 2004
3.510
3.524
3.491
3.524
156,621
+0.03(+0.86%)
Sep 28, 2004
3.443
3.502
3.443
3.493
85,023
+0.05(+1.52%)
Sep 27, 2004
3.439
3.447
3.419
3.441
134,247
-0.01(-0.23%)
Sep 24, 2004
3.459
3.493
3.449
3.449
29,832
-0.01(-0.17%)
Sep 23, 2004
3.431
3.479
3.421
3.455
63,643
+0.03(+0.82%)
Sep 22, 2004
3.520
3.520
3.409
3.427
198,387
-0.11(-3.13%)
Sep 21, 2004
3.469
3.544
3.457
3.538
73,587
+0.08(+2.27%)
Sep 20, 2004
3.419
3.459
3.415
3.459
70,604
+0.02(+0.53%)
Sep 17, 2004
3.471
3.471
3.419
3.441
276,946
-0.01(-0.23%)
Sep 16, 2004
3.427
3.459
3.427
3.449
61,157
+0.02(+0.65%)
Sep 15, 2004
3.427
3.429
3.399
3.427
58,670
+0.00(+0.00%)
Sep 14, 2004
3.493
3.493
3.421
3.427
230,208
-0.07(-1.90%)
Sep 13, 2004
3.510
3.512
3.491
3.493
64,637
-0.01(-0.34%)
Sep 10, 2004
3.493
3.510
3.477
3.506
105,906
-0.01(-0.23%)
Sep 09, 2004
3.489
3.518
3.483
3.514
196,895
+0.04(+1.28%)
Sep 08, 2004
3.520
3.520
3.465
3.469
118,336
-0.04(-1.15%)
Sep 07, 2004
3.520
3.526
3.498
3.510
80,548
-0.00(-0.06%)
Sep 03, 2004
3.520
3.526
3.459
3.512
155,627
+0.01(+0.34%)
Sep 02, 2004
3.399
3.500
3.377
3.500
86,017
+0.11(+3.20%)
Sep 01, 2004
3.288
3.391
3.280
3.391
186,951
+0.11(+3.37%)
Aug 31, 2004
3.294
3.298
3.218
3.280
99,442
-0.01(-0.24%)
Aug 30, 2004
3.379
3.387
3.270
3.288
126,291
-0.11(-3.14%)
Aug 27, 2004
3.443
3.443
3.349
3.395
96,459
-0.05(-1.40%)
Aug 26, 2004
3.530
3.542
3.411
3.443
281,918
-0.05(-1.33%)
Aug 25, 2004
3.419
3.510
3.405
3.489
131,263
+0.07(+2.06%)
Aug 24, 2004
3.419
3.489
3.407
3.419
66,129
+0.01(+0.35%)
Aug 23, 2004
3.439
3.469
3.393
3.407
94,470
-0.05(-1.51%)
Aug 20, 2004
3.375
3.459
3.375
3.459
149,163
+0.09(+2.63%)
Aug 19, 2004
3.399
3.399
3.371
3.371
56,184
-0.05(-1.41%)
Aug 18, 2004
3.359
3.419
3.359
3.419
50,218
+0.05(+1.49%)
Aug 17, 2004
3.399
3.399
3.323
3.369
81,045
-0.03(-0.89%)
Aug 16, 2004
3.308
3.399
3.298
3.399
62,151
+0.08(+2.42%)
Aug 13, 2004
3.339
3.367
3.308
3.319
31,821
-0.02(-0.48%)
Aug 12, 2004
3.389
3.389
3.319
3.335
73,090
-0.06(-1.84%)
Aug 11, 2004
3.399
3.419
3.369
3.397
70,604
-0.02(-0.65%)
Aug 10, 2004
3.278
3.435
3.278
3.419
116,347
+0.15(+4.68%)
Aug 09, 2004
3.248
3.280
3.248
3.266
134,247
+0.00(+0.12%)
Aug 06, 2004
3.329
3.329
3.262
3.262
126,788
-0.08(-2.29%)
Aug 05, 2004
3.419
3.419
3.339
3.339
92,481
-0.09(-2.70%)
Aug 04, 2004
3.461
3.477
3.379
3.431
73,090
-0.04(-1.27%)
Aug 03, 2004
3.520
3.520
3.459
3.475
90,989
-0.06(-1.76%)
Aug 02, 2004
3.514
3.578
3.514
3.538
122,811
+0.00(+0.11%)
Jul 30, 2004
3.518
3.554
3.518
3.534
132,258
+0.01(+0.40%)
Jul 29, 2004
3.479
3.520
3.459
3.520
130,766
+0.06(+1.63%)
Jul 28, 2004
3.423
3.475
3.409
3.463
152,643
+0.03(+1.00%)
Jul 27, 2004
3.234
3.429
3.234
3.429
285,399
+0.19(+5.97%)
Jul 26, 2004
3.158
3.236
3.158
3.236
165,571
+0.07(+2.22%)
Jul 23, 2004
3.238
3.268
3.148
3.166
104,911
-0.08(-2.60%)
Jul 22, 2004
3.278
3.298
3.204
3.250
106,900
-0.04(-1.22%)
Jul 21, 2004
3.349
3.369
3.290
3.290
150,655
-0.05(-1.39%)
Jul 20, 2004
3.319
3.337
3.278
3.337
63,643
+0.03(+0.85%)
Jul 19, 2004
3.302
3.327
3.280
3.308
57,676
-0.00(-0.12%)
Jul 16, 2004
3.429
3.429
3.312
3.312
86,514
-0.11(-3.12%)
Jul 15, 2004
3.429
3.433
3.401
3.419
61,654
-0.01(-0.18%)
Jul 14, 2004
3.489
3.520
3.417
3.425
78,062
-0.08(-2.18%)
Jul 13, 2004
3.457
3.510
3.457
3.502
50,715
+0.06(+1.69%)
Jul 12, 2004
3.449
3.495
3.421
3.443
53,698
+0.00(+0.12%)
Jul 09, 2004
3.461
3.465
3.419
3.439
47,732
-0.02(-0.58%)
Jul 08, 2004
3.600
3.610
3.459
3.459
161,593
-0.15(-4.12%)
Jul 07, 2004
3.634
3.660
3.602
3.608
98,945
-0.03(-0.88%)
Jul 06, 2004
3.662
3.689
3.600
3.640
115,850
-0.02(-0.55%)
Jul 02, 2004
3.650
3.699
3.650
3.660
50,715
-0.01(-0.27%)
Jul 01, 2004
3.670
3.711
3.622
3.670
170,046
+0.00(+0.00%)
Jun 30, 2004
3.624
3.691
3.620
3.670
170,543
+0.05(+1.50%)
Jun 29, 2004
3.580
3.616
3.560
3.616
277,444
+0.06(+1.58%)
Jun 28, 2004
3.500
3.574
3.463
3.560
435,557
+0.07(+1.90%)
Jun 25, 2004
3.489
3.530
3.399
3.493
816,918
-0.02(-0.46%)
Jun 24, 2004
3.540
3.550
3.453
3.510
88,503
-0.03(-0.74%)
Jun 23, 2004
3.461
3.550
3.457
3.536
143,694
+0.05(+1.56%)
Jun 22, 2004
3.423
3.489
3.419
3.481
135,241
+0.05(+1.47%)
Jun 21, 2004
3.395
3.459
3.395
3.431
93,475
+0.04(+1.07%)
Jun 18, 2004
3.439
3.473
3.395
3.395
389,813
-0.04(-1.29%)
Jun 17, 2004
3.415
3.469
3.403
3.439
199,879
+0.02(+0.71%)
Jun 16, 2004
3.339
3.417
3.327
3.415
119,330
+0.09(+2.60%)
Jun 15, 2004
3.188
3.359
3.184
3.329
196,895
+0.15(+4.88%)
Jun 14, 2004
3.065
3.192
3.065
3.174
201,867
+0.11(+3.54%)
Jun 10, 2004
3.081
3.127
3.063
3.065
132,258
-0.03(-1.04%)
Jun 09, 2004
3.107
3.182
3.087
3.097
112,867
+0.01(+0.33%)
Jun 08, 2004
3.027
3.093
3.011
3.087
53,201
+0.04(+1.32%)
Jun 07, 2004
2.934
3.057
2.928
3.047
146,180
+0.10(+3.34%)
Jun 04, 2004
2.948
2.987
2.932
2.948
188,443
+0.01(+0.27%)
Jun 03, 2004
2.997
2.997
2.936
2.940
92,481
-0.06(-2.08%)
Jun 02, 2004
3.017
3.027
2.977
3.003
92,978
-0.01(-0.47%)
Jun 01, 2004
2.946
3.037
2.940
3.017
185,459
+0.06(+1.97%)
May 28, 2004
3.007
3.007
2.946
2.958
66,626
-0.03(-1.01%)
May 27, 2004
2.956
3.015
2.950
2.989
90,989
+0.04(+1.43%)
May 26, 2004
3.037
3.049
2.946
2.946
147,671
-0.10(-3.36%)
May 25, 2004
3.047
3.057
2.999
3.049
184,962
+0.03(+1.07%)
May 24, 2004
3.009
3.035
3.009
3.017
114,358
+0.03(+0.94%)
May 21, 2004
2.916
2.997
2.916
2.989
93,972
+0.07(+2.55%)
May 20, 2004
2.936
2.977
2.906
2.914
399,260
-0.02(-0.55%)
May 19, 2004
3.017
3.019
2.930
2.930
192,918
-0.07(-2.48%)
May 18, 2004
3.027
3.028
2.999
3.005
153,638
-0.00(-0.13%)
May 17, 2004
3.073
3.073
2.997
3.009
136,235
-0.08(-2.73%)
May 14, 2004
3.037
3.138
3.027
3.093
98,447
+0.04(+1.18%)
May 13, 2004
3.077
3.105
3.043
3.057
75,576
-0.04(-1.30%)
May 12, 2004
3.041
3.105
3.027
3.097
57,676
+0.04(+1.18%)
May 11, 2004
3.027
3.067
3.023
3.061
60,659
+0.04(+1.20%)
May 10, 2004
3.037
3.067
3.017
3.025
108,889
-0.03(-1.05%)
May 07, 2004
3.113
3.117
3.043
3.057
78,062
-0.06(-1.81%)
May 06, 2004
3.117
3.119
3.035
3.113
108,889
-0.01(-0.19%)
May 05, 2004
3.188
3.208
3.117
3.119
62,648
-0.07(-2.15%)
May 04, 2004
3.228
3.228
3.158
3.188
68,117
-0.04(-1.25%)
May 03, 2004
3.208
3.266
3.200
3.228
97,950
+0.01(+0.31%)
Apr 30, 2004
3.379
3.379
3.198
3.218
122,314
-0.16(-4.76%)
Apr 29, 2004
3.369
3.435
3.363
3.379
71,598
+0.01(+0.42%)
Apr 28, 2004
3.479
3.479
3.357
3.365
140,710
-0.12(-3.57%)
Apr 27, 2004
3.455
3.489
3.431
3.489
124,302
+0.03(+0.99%)
Apr 26, 2004
3.411
3.510
3.411
3.455
104,414
+0.04(+1.30%)
Apr 23, 2004
3.417
3.419
3.389
3.411
133,749
+0.00(+0.00%)
Apr 22, 2004
3.329
3.415
3.329
3.411
67,620
+0.09(+2.79%)
Apr 21, 2004
3.248
3.319
3.238
3.319
68,615
+0.08(+2.48%)
Apr 20, 2004
3.391
3.417
3.238
3.238
65,631
-0.15(-4.39%)
Apr 19, 2004
3.339
3.409
3.323
3.387
91,984
+0.04(+1.32%)
Apr 16, 2004
3.349
3.399
3.329
3.343
46,240
-0.00(-0.06%)
Apr 15, 2004
3.349
3.389
3.288
3.345
100,933
-0.00(-0.12%)
Apr 14, 2004
3.339
3.349
3.290
3.349
139,219
+0.00(+0.00%)
Apr 13, 2004
3.375
3.379
3.319
3.349
139,716
-0.02(-0.60%)
Apr 12, 2004
3.359
3.399
3.359
3.369
43,754
+0.00(+0.00%)
Apr 08, 2004
3.351
3.395
3.349
3.369
65,631
+0.02(+0.54%)
Apr 07, 2004
3.399
3.409
3.349
3.351
135,241
-0.05(-1.59%)
Apr 06, 2004
3.379
3.419
3.379
3.405
100,436
+0.03(+0.77%)
Apr 05, 2004
3.381
3.409
3.373
3.379
110,380
-0.00(-0.06%)
Apr 02, 2004
3.319
3.389
3.310
3.381
149,163
+0.10(+3.07%)
Apr 01, 2004
3.156
3.280
3.148
3.280
132,258
+0.12(+3.95%)
Mar 31, 2004
3.077
3.158
3.043
3.156
195,404
+0.08(+2.75%)
Mar 30, 2004
3.061
3.077
3.061
3.071
73,587
+0.02(+0.59%)
Mar 29, 2004
3.027
3.077
3.027
3.053
106,900
+0.03(+1.07%)
Mar 26, 2004
3.031
3.031
2.997
3.021
173,526
-0.01(-0.33%)
Mar 25, 2004
3.023
3.037
3.017
3.031
101,928
+0.01(+0.47%)
Mar 24, 2004
3.047
3.047
3.009
3.017
78,559
-0.03(-0.99%)
Mar 23, 2004
2.997
3.069
2.997
3.047
147,174
+0.05(+1.81%)
Mar 22, 2004
3.007
3.019
2.952
2.993
188,443
-0.00(-0.13%)
Mar 19, 2004
3.053
3.053
2.956
2.997
165,074
-0.04(-1.46%)
Mar 18, 2004
3.103
3.135
3.037
3.041
115,850
-0.07(-2.33%)
Mar 17, 2004
3.117
3.140
3.107
3.113
71,598
+0.01(+0.32%)
Mar 16, 2004
3.113
3.168
3.097
3.103
220,761
-0.01(-0.32%)
Mar 15, 2004
3.164
3.194
3.107
3.113
145,185
-0.05(-1.59%)
Mar 12, 2004
3.037
3.164
3.017
3.164
107,894
+0.14(+4.59%)
Mar 11, 2004
2.973
3.037
2.926
3.025
393,791
+0.06(+2.10%)
Mar 10, 2004
3.319
3.353
2.963
2.963
267,002
-0.37(-11.00%)
Mar 09, 2004
3.401
3.419
3.329
3.329
89,498
-0.08(-2.42%)
Mar 08, 2004
3.419
3.453
3.399
3.411
120,325
-0.01(-0.24%)
Mar 05, 2004
3.377
3.425
3.369
3.419
70,604
+0.04(+1.25%)
Mar 04, 2004
3.369
3.399
3.341
3.377
65,631
+0.02(+0.66%)
Mar 03, 2004
3.379
3.397
3.355
3.355
64,637
-0.03(-0.89%)
Mar 02, 2004
3.421
3.429
3.381
3.385
100,933
-0.04(-1.06%)
Mar 01, 2004
3.319
3.433
3.317
3.421
147,174
+0.11(+3.40%)
Feb 27, 2004
3.260
3.317
3.260
3.308
115,850
+0.05(+1.48%)
Feb 26, 2004
3.268
3.268
3.244
3.260
121,319
-0.02(-0.55%)
Feb 25, 2004
3.268
3.288
3.238
3.278
118,833
-0.02(-0.61%)
Feb 24, 2004
3.258
3.329
3.252
3.298
113,861
+0.05(+1.55%)
Feb 23, 2004
3.286
3.288
3.248
3.248
186,454
-0.04(-1.16%)
Feb 20, 2004
3.250
3.308
3.234
3.286
124,800
+0.04(+1.24%)
Feb 19, 2004
3.274
3.284
3.228
3.246
98,945
-0.04(-1.34%)
Feb 18, 2004
3.288
3.296
3.264
3.290
94,967
+0.01(+0.24%)
Feb 17, 2004
3.268
3.284
3.256
3.282
78,559
+0.02(+0.62%)
Feb 13, 2004
3.288
3.288
3.238
3.262
127,783
-0.03(-0.92%)
Feb 12, 2004
3.272
3.349
3.244
3.292
143,694
+0.02(+0.61%)
Feb 11, 2004
3.264
3.280
3.260
3.272
213,800
-0.01(-0.18%)
Feb 10, 2004
3.234
3.278
3.218
3.278
120,325
+0.04(+1.30%)
Feb 09, 2004
3.198
3.282
3.192
3.236
219,270
+0.06(+1.84%)
Feb 06, 2004
2.936
3.180
2.936
3.178
384,841
+0.25(+8.59%)
Feb 05, 2004
2.782
2.954
2.782
2.926
368,433
+0.15(+5.59%)
Feb 04, 2004
2.888
2.896
2.769
2.771
397,271
-0.12(-4.04%)
Feb 03, 2004
2.635
2.967
2.594
2.888
747,806
+0.23(+8.79%)
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.