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
Range Resources
(NY:
RRC
)
36.34
-0.70 (-1.89%)
Official Closing 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, 2005
8.970
9.303
8.970
9.245
771,940
+0.22(+2.40%)
Jan 28, 2005
9.170
9.186
8.941
9.028
918,519
-0.14(-1.50%)
Jan 27, 2005
9.024
9.311
8.970
9.165
1,216,638
+0.16(+1.80%)
Jan 26, 2005
8.757
9.016
8.736
9.003
832,428
+0.26(+2.95%)
Jan 25, 2005
8.711
8.832
8.545
8.745
753,858
+0.03(+0.38%)
Jan 24, 2005
8.811
8.895
8.674
8.711
615,920
-0.03(-0.33%)
Jan 21, 2005
8.820
8.899
8.707
8.741
768,900
-0.06(-0.66%)
Jan 20, 2005
9.016
9.016
8.611
8.799
997,569
-0.22(-2.40%)
Jan 19, 2005
8.916
9.211
8.916
9.016
1,949,534
+0.14(+1.60%)
Jan 18, 2005
8.678
8.895
8.678
8.874
1,390,101
+0.24(+2.80%)
Jan 14, 2005
8.541
8.749
8.499
8.632
1,493,954
+0.11(+1.32%)
Jan 13, 2005
8.370
8.566
8.291
8.520
1,169,592
+0.17(+2.10%)
Jan 12, 2005
8.049
8.374
8.011
8.345
1,535,880
+0.30(+3.73%)
Jan 11, 2005
8.145
8.186
7.945
8.045
1,077,740
-0.08(-0.97%)
Jan 10, 2005
7.886
8.257
7.886
8.124
1,603,088
+0.27(+3.45%)
Jan 07, 2005
8.082
8.082
7.713
7.853
1,887,605
-0.15(-1.82%)
Jan 06, 2005
7.916
8.186
7.882
7.999
1,808,235
+0.12(+1.59%)
Jan 05, 2005
7.957
8.061
7.791
7.874
1,344,495
-0.14(-1.72%)
Jan 04, 2005
7.957
8.195
7.941
8.011
1,657,976
+0.05(+0.68%)
Jan 03, 2005
8.520
8.528
7.886
7.957
2,981,188
-0.57(-6.65%)
Dec 31, 2004
8.374
8.603
8.353
8.524
874,994
+0.10(+1.24%)
Dec 30, 2004
8.528
8.528
8.374
8.420
412,533
-0.10(-1.22%)
Dec 29, 2004
8.520
8.545
8.395
8.524
511,106
+0.00(+0.00%)
Dec 28, 2004
8.324
8.620
8.324
8.524
678,968
+0.17(+1.99%)
Dec 27, 2004
8.645
8.645
8.278
8.357
798,664
-0.30(-3.42%)
Dec 23, 2004
8.645
8.803
8.553
8.653
550,631
-0.01(-0.14%)
Dec 22, 2004
8.866
8.970
8.436
8.666
977,247
-0.20(-2.21%)
Dec 21, 2004
8.916
8.949
8.711
8.861
1,019,972
-0.04(-0.42%)
Dec 20, 2004
8.961
9.020
8.836
8.899
1,391,701
-0.06(-0.70%)
Dec 17, 2004
8.770
8.982
8.770
8.961
1,364,817
+0.17(+1.94%)
Dec 16, 2004
8.811
8.874
8.666
8.791
1,876,564
+0.05(+0.62%)
Dec 15, 2004
8.432
8.961
8.432
8.736
1,783,272
+0.31(+3.66%)
Dec 14, 2004
8.416
8.478
8.199
8.428
796,263
+0.04(+0.45%)
Dec 13, 2004
8.145
8.416
8.145
8.391
912,438
+0.28(+3.49%)
Dec 10, 2004
8.303
8.324
8.024
8.107
1,148,629
-0.20(-2.36%)
Dec 09, 2004
7.936
8.424
7.936
8.303
5,983,179
+0.50(+6.35%)
Dec 08, 2004
7.624
7.899
7.491
7.807
1,207,837
+0.22(+2.85%)
Dec 07, 2004
7.982
7.986
7.541
7.591
963,165
-0.40(-5.01%)
Dec 06, 2004
8.107
8.111
7.895
7.991
1,016,452
-0.12(-1.54%)
Dec 03, 2004
7.936
8.145
7.932
8.116
810,665
+0.22(+2.80%)
Dec 02, 2004
8.370
8.374
7.782
7.895
1,338,894
-0.47(-5.67%)
Dec 01, 2004
8.641
8.707
8.136
8.370
1,865,523
-0.27(-3.13%)
Nov 30, 2004
8.416
8.649
8.391
8.641
1,535,240
+0.13(+1.57%)
Nov 29, 2004
8.603
8.628
8.374
8.507
1,025,573
-0.04(-0.49%)
Nov 26, 2004
8.428
8.603
8.428
8.549
773,540
+0.12(+1.43%)
Nov 24, 2004
8.395
8.603
8.028
8.428
2,863,573
+0.13(+1.61%)
Nov 23, 2004
7.457
8.395
7.428
8.295
4,056,208
+0.97(+13.19%)
Nov 22, 2004
7.062
7.332
6.999
7.328
1,612,050
+0.25(+3.47%)
Nov 19, 2004
7.045
7.174
6.916
7.082
1,575,085
+0.04(+0.59%)
Nov 18, 2004
7.012
7.082
6.949
7.041
716,573
+0.03(+0.42%)
Nov 17, 2004
6.916
7.074
6.916
7.012
800,104
+0.12(+1.69%)
Nov 16, 2004
6.957
7.082
6.895
6.895
451,898
-0.05(-0.78%)
Nov 15, 2004
7.062
7.099
6.853
6.949
1,119,185
-0.09(-1.30%)
Nov 12, 2004
6.982
7.187
6.895
7.041
1,509,636
+0.08(+1.14%)
Nov 11, 2004
7.012
7.032
6.853
6.962
811,945
-0.03(-0.42%)
Nov 10, 2004
6.845
7.137
6.832
6.991
1,018,532
+0.12(+1.70%)
Nov 09, 2004
6.949
6.957
6.845
6.874
737,856
-0.09(-1.32%)
Nov 08, 2004
7.074
7.099
6.957
6.966
553,352
-0.13(-1.88%)
Nov 05, 2004
7.207
7.228
7.053
7.099
513,506
-0.00(-0.06%)
Nov 04, 2004
6.816
7.132
6.812
7.103
1,049,256
+0.27(+3.96%)
Nov 03, 2004
6.687
6.887
6.687
6.832
720,093
+0.19(+2.82%)
Nov 02, 2004
6.637
6.757
6.612
6.645
699,131
+0.00(+0.06%)
Nov 01, 2004
6.603
6.707
6.545
6.641
524,548
+0.10(+1.53%)
Oct 29, 2004
6.416
6.587
6.412
6.541
1,018,532
+0.10(+1.62%)
Oct 28, 2004
6.462
6.607
6.233
6.437
1,792,553
-0.27(-4.10%)
Oct 27, 2004
6.762
6.887
6.545
6.712
557,032
-0.10(-1.41%)
Oct 26, 2004
6.782
6.812
6.624
6.807
533,349
+0.06(+0.86%)
Oct 25, 2004
6.812
6.857
6.732
6.749
609,999
-0.04(-0.55%)
Oct 22, 2004
6.770
6.924
6.762
6.787
558,312
+0.00(+0.00%)
Oct 21, 2004
6.807
6.812
6.741
6.787
691,450
-0.00(-0.06%)
Oct 20, 2004
6.741
7.016
6.728
6.791
1,564,363
+0.03(+0.43%)
Oct 19, 2004
6.812
6.816
6.624
6.762
1,427,225
-0.08(-1.22%)
Oct 18, 2004
6.849
6.962
6.745
6.845
997,890
+0.00(+0.06%)
Oct 15, 2004
6.924
6.932
6.791
6.841
445,498
-0.08(-1.14%)
Oct 14, 2004
6.770
6.982
6.728
6.920
763,299
+0.12(+1.84%)
Oct 13, 2004
7.124
7.137
6.432
6.795
2,408,793
-0.31(-4.34%)
Oct 12, 2004
7.145
7.212
7.099
7.103
348,685
-0.04(-0.58%)
Oct 11, 2004
7.232
7.278
7.082
7.145
306,759
-0.10(-1.44%)
Oct 08, 2004
7.207
7.345
7.145
7.249
431,736
+0.00(+0.00%)
Oct 07, 2004
7.499
7.562
7.216
7.249
885,555
-0.24(-3.17%)
Oct 06, 2004
7.495
7.637
7.457
7.487
1,451,869
+0.03(+0.39%)
Oct 05, 2004
7.395
7.603
7.395
7.457
710,492
+0.06(+0.85%)
Oct 04, 2004
7.382
7.457
7.270
7.395
615,120
+0.05(+0.62%)
Oct 01, 2004
7.287
7.353
7.232
7.349
517,507
+0.06(+0.86%)
Sep 30, 2004
7.249
7.328
7.187
7.287
736,736
+0.04(+0.58%)
Sep 29, 2004
7.291
7.370
7.228
7.245
892,916
-0.08(-1.08%)
Sep 28, 2004
7.187
7.332
7.178
7.324
831,468
+0.14(+1.91%)
Sep 27, 2004
7.124
7.345
7.041
7.187
855,631
+0.02(+0.29%)
Sep 24, 2004
6.957
7.178
6.953
7.166
1,153,430
+0.19(+2.75%)
Sep 23, 2004
6.841
6.995
6.807
6.974
643,123
+0.13(+1.95%)
Sep 22, 2004
6.849
6.945
6.732
6.841
481,022
-0.01(-0.18%)
Sep 21, 2004
6.728
6.866
6.674
6.853
551,111
+0.13(+1.92%)
Sep 20, 2004
6.541
6.757
6.541
6.724
573,194
+0.18(+2.80%)
Sep 17, 2004
6.628
6.628
6.520
6.541
449,818
-0.04(-0.63%)
Sep 16, 2004
6.582
6.662
6.541
6.582
349,325
+0.03(+0.51%)
Sep 15, 2004
6.603
6.662
6.520
6.549
313,320
-0.10(-1.57%)
Sep 14, 2004
6.699
6.741
6.578
6.653
341,964
-0.09(-1.30%)
Sep 13, 2004
6.678
6.741
6.656
6.741
346,765
+0.07(+1.00%)
Sep 10, 2004
6.687
6.762
6.624
6.674
549,991
-0.01(-0.19%)
Sep 09, 2004
6.603
6.699
6.603
6.687
459,899
+0.08(+1.26%)
Sep 08, 2004
6.678
6.716
6.562
6.603
614,480
-0.10(-1.43%)
Sep 07, 2004
6.657
6.699
6.631
6.699
568,394
+0.06(+0.94%)
Sep 03, 2004
6.641
6.699
6.620
6.637
385,490
-0.03(-0.44%)
Sep 02, 2004
6.474
6.678
6.474
6.666
621,360
+0.16(+2.50%)
Sep 01, 2004
6.249
6.503
6.241
6.503
675,448
+0.25(+4.07%)
Aug 31, 2004
6.041
6.249
6.041
6.249
446,778
+0.23(+3.88%)
Aug 30, 2004
6.116
6.137
5.949
6.016
283,076
-0.13(-2.10%)
Aug 27, 2004
6.091
6.162
6.041
6.145
361,487
+0.04(+0.68%)
Aug 26, 2004
6.191
6.208
6.003
6.103
270,915
-0.08(-1.28%)
Aug 25, 2004
6.158
6.220
6.137
6.183
368,207
-0.01(-0.13%)
Aug 24, 2004
6.187
6.270
6.137
6.191
474,941
-0.03(-0.47%)
Aug 23, 2004
6.332
6.337
6.108
6.220
747,457
-0.12(-1.84%)
Aug 20, 2004
6.237
6.445
6.237
6.337
841,389
+0.15(+2.36%)
Aug 19, 2004
6.145
6.245
6.108
6.191
465,340
-0.03(-0.54%)
Aug 18, 2004
5.853
6.249
5.853
6.224
767,620
+0.37(+6.33%)
Aug 17, 2004
5.883
5.945
5.641
5.853
773,540
-0.15(-2.57%)
Aug 16, 2004
6.083
6.208
5.887
6.008
509,186
-0.07(-1.23%)
Aug 13, 2004
6.008
6.187
5.978
6.083
798,824
+0.09(+1.46%)
Aug 12, 2004
6.282
6.320
5.983
5.995
614,480
-0.33(-5.20%)
Aug 11, 2004
6.428
6.428
6.216
6.324
452,378
-0.10(-1.62%)
Aug 10, 2004
6.395
6.432
6.332
6.428
501,665
+0.07(+1.18%)
Aug 09, 2004
6.195
6.457
6.187
6.353
579,115
+0.17(+2.69%)
Aug 06, 2004
6.482
6.482
6.103
6.187
799,464
-0.34(-5.23%)
Aug 05, 2004
6.791
6.795
6.466
6.528
1,040,295
-0.28(-4.16%)
Aug 04, 2004
6.874
6.878
6.791
6.812
973,246
-0.07(-1.03%)
Aug 03, 2004
6.974
6.978
6.820
6.882
663,286
-0.11(-1.55%)
Aug 02, 2004
6.999
7.041
6.832
6.991
1,341,134
+0.01(+0.18%)
Jul 30, 2004
7.024
7.028
6.903
6.978
1,484,833
-0.05(-0.65%)
Jul 29, 2004
6.562
7.024
6.562
7.024
1,623,091
+0.51(+7.87%)
Jul 28, 2004
6.574
6.607
6.407
6.512
945,563
-0.06(-0.95%)
Jul 27, 2004
6.249
6.587
6.249
6.574
845,710
+0.38(+6.19%)
Jul 26, 2004
6.382
6.424
6.162
6.191
812,265
-0.20(-3.07%)
Jul 23, 2004
6.482
6.482
6.328
6.387
517,347
-0.09(-1.42%)
Jul 22, 2004
6.574
6.582
6.437
6.478
571,594
-0.12(-1.89%)
Jul 21, 2004
6.782
6.874
6.595
6.603
878,034
-0.18(-2.64%)
Jul 20, 2004
6.766
6.816
6.645
6.782
1,456,029
+0.02(+0.25%)
Jul 19, 2004
6.791
6.828
6.703
6.766
957,564
+0.03(+0.37%)
Jul 16, 2004
6.641
6.799
6.624
6.741
1,738,626
+0.10(+1.51%)
Jul 15, 2004
6.645
6.662
6.541
6.641
691,610
+0.02(+0.25%)
Jul 14, 2004
6.482
6.624
6.478
6.624
1,316,651
+0.15(+2.25%)
Jul 13, 2004
6.499
6.549
6.387
6.478
745,697
+0.06(+0.97%)
Jul 12, 2004
6.457
6.470
6.378
6.416
647,764
+0.12(+1.99%)
Jul 09, 2004
6.245
6.353
6.228
6.291
994,369
+0.04(+0.67%)
Jul 08, 2004
6.457
6.482
6.241
6.249
902,837
-0.15(-2.28%)
Jul 07, 2004
6.353
6.420
6.332
6.395
646,004
+0.02(+0.33%)
Jul 06, 2004
6.295
6.437
6.287
6.374
769,220
+0.08(+1.26%)
Jul 02, 2004
6.412
6.437
6.253
6.295
779,941
-0.12(-1.82%)
Jul 01, 2004
6.582
6.666
6.199
6.412
1,627,892
+0.33(+5.41%)
Jun 30, 2004
5.883
6.095
5.870
6.083
551,271
+0.18(+3.03%)
Jun 29, 2004
5.858
5.962
5.833
5.903
337,003
+0.05(+0.78%)
Jun 28, 2004
6.070
6.070
5.845
5.858
591,277
-0.22(-3.57%)
Jun 25, 2004
5.937
6.074
5.924
6.074
1,497,635
+0.14(+2.32%)
Jun 24, 2004
5.999
5.999
5.899
5.937
465,500
+0.00(+0.07%)
Jun 23, 2004
5.837
5.945
5.812
5.933
602,798
+0.08(+1.35%)
Jun 22, 2004
5.820
5.870
5.749
5.853
626,481
+0.03(+0.57%)
Jun 21, 2004
5.833
5.878
5.724
5.820
931,961
+0.01(+0.14%)
Jun 18, 2004
5.895
5.895
5.708
5.812
1,065,418
+0.01(+0.22%)
Jun 17, 2004
5.549
5.837
5.520
5.799
1,147,029
+0.29(+5.30%)
Jun 16, 2004
5.491
5.553
5.491
5.508
1,290,888
-0.01(-0.23%)
Jun 15, 2004
5.441
5.528
5.441
5.520
955,484
+0.10(+1.92%)
Jun 14, 2004
5.478
5.491
5.333
5.416
1,016,292
-0.04(-0.76%)
Jun 10, 2004
5.249
5.558
5.249
5.458
6,333,465
+0.35(+6.94%)
Jun 09, 2004
5.124
5.158
4.999
5.104
648,404
-0.04(-0.81%)
Jun 08, 2004
5.037
5.174
5.037
5.145
756,738
+0.11(+2.23%)
Jun 07, 2004
5.062
5.062
4.845
5.033
1,151,670
+0.00(+0.00%)
Jun 04, 2004
5.128
5.141
5.020
5.033
302,439
-0.06(-1.23%)
Jun 03, 2004
5.208
5.270
5.095
5.095
585,676
-0.02(-0.41%)
Jun 02, 2004
5.079
5.166
5.079
5.116
467,580
+0.05(+0.90%)
Jun 01, 2004
4.987
5.079
4.987
5.070
521,827
+0.12(+2.53%)
May 28, 2004
4.916
5.008
4.874
4.945
183,863
+0.00(+0.00%)
May 27, 2004
5.024
5.045
4.945
4.945
343,084
-0.06(-1.25%)
May 26, 2004
4.979
5.037
4.970
5.008
442,777
+0.01(+0.17%)
May 25, 2004
4.916
4.999
4.912
4.999
389,970
+0.08(+1.61%)
May 24, 2004
4.745
4.929
4.745
4.920
1,026,853
+0.17(+3.69%)
May 21, 2004
4.749
4.762
4.624
4.745
777,701
+0.02(+0.35%)
May 20, 2004
4.749
4.804
4.729
4.729
359,566
-0.02(-0.44%)
May 19, 2004
4.749
4.770
4.704
4.749
398,611
+0.04(+0.88%)
May 18, 2004
4.708
4.733
4.666
4.708
489,823
+0.04(+0.89%)
May 17, 2004
4.674
4.733
4.641
4.666
303,559
-0.05(-1.06%)
May 14, 2004
4.629
4.804
4.629
4.716
666,166
+0.09(+1.89%)
May 13, 2004
4.754
4.774
4.583
4.629
426,135
-0.15(-3.05%)
May 12, 2004
4.624
4.779
4.495
4.774
624,721
+0.03(+0.61%)
May 11, 2004
4.629
4.774
4.608
4.745
556,392
+0.13(+2.89%)
May 10, 2004
4.958
4.958
4.541
4.612
698,811
-0.39(-7.75%)
May 07, 2004
5.124
5.145
4.962
4.999
451,738
-0.16(-3.15%)
May 06, 2004
5.062
5.199
4.941
5.162
676,408
-0.02(-0.40%)
May 05, 2004
5.395
5.395
5.104
5.183
615,120
-0.25(-4.67%)
May 04, 2004
5.458
5.503
5.383
5.437
385,970
-0.00(-0.08%)
May 03, 2004
5.212
5.466
5.212
5.441
454,139
+0.23(+4.40%)
Apr 30, 2004
5.228
5.312
5.124
5.212
415,254
+0.01(+0.16%)
Apr 29, 2004
5.366
5.416
5.133
5.203
488,703
-0.17(-3.18%)
Apr 28, 2004
5.483
5.483
5.353
5.374
335,723
-0.10(-1.90%)
Apr 27, 2004
5.445
5.491
5.408
5.478
650,324
+0.08(+1.54%)
Apr 26, 2004
5.353
5.437
5.345
5.395
272,035
+0.04(+0.78%)
Apr 23, 2004
5.370
5.420
5.312
5.353
502,465
-0.02(-0.31%)
Apr 22, 2004
5.291
5.399
5.287
5.370
878,354
+0.06(+1.10%)
Apr 21, 2004
5.291
5.349
5.208
5.312
714,813
+0.00(+0.00%)
Apr 20, 2004
5.370
5.466
5.249
5.312
861,552
-0.05(-1.01%)
Apr 19, 2004
5.291
5.391
5.270
5.366
581,355
+0.07(+1.26%)
Apr 16, 2004
5.274
5.324
5.224
5.299
920,119
+0.03(+0.55%)
Apr 15, 2004
5.145
5.370
5.145
5.270
1,201,916
+0.12(+2.43%)
Apr 14, 2004
5.166
5.228
5.074
5.145
490,623
-0.06(-1.12%)
Apr 13, 2004
5.266
5.287
5.199
5.203
1,062,698
-0.05(-0.95%)
Apr 12, 2004
5.116
5.253
5.116
5.253
905,718
+0.12(+2.27%)
Apr 08, 2004
5.203
5.212
5.112
5.137
357,166
-0.07(-1.28%)
Apr 07, 2004
5.083
5.203
5.083
5.203
700,731
+0.09(+1.71%)
Apr 06, 2004
5.062
5.145
5.062
5.116
455,739
+0.02(+0.49%)
Apr 05, 2004
5.162
5.162
5.058
5.091
392,851
-0.07(-1.37%)
Apr 02, 2004
5.041
5.166
5.033
5.162
599,278
+0.14(+2.82%)
Apr 01, 2004
5.054
5.054
4.979
5.020
1,285,447
-0.03(-0.66%)
Mar 31, 2004
5.054
5.062
4.995
5.054
212,827
+0.00(+0.00%)
Mar 30, 2004
4.916
5.054
4.904
5.054
343,404
+0.14(+2.80%)
Mar 29, 2004
4.908
4.916
4.891
4.916
326,602
+0.02(+0.34%)
Mar 26, 2004
4.908
4.916
4.887
4.899
229,949
-0.01(-0.17%)
Mar 25, 2004
4.895
4.924
4.862
4.908
943,322
+0.01(+0.17%)
Mar 24, 2004
4.920
4.924
4.883
4.899
445,978
+0.00(+0.00%)
Mar 23, 2004
4.899
4.924
4.858
4.899
332,043
+0.00(+0.00%)
Mar 22, 2004
4.958
4.962
4.845
4.899
285,477
-0.08(-1.59%)
Mar 19, 2004
4.995
5.029
4.949
4.979
484,703
-0.02(-0.33%)
Mar 18, 2004
4.895
5.049
4.866
4.995
527,748
+0.08(+1.70%)
Mar 17, 2004
4.854
4.949
4.854
4.912
306,599
+0.04(+0.77%)
Mar 16, 2004
4.908
4.912
4.854
4.874
481,342
-0.04(-0.85%)
Mar 15, 2004
4.879
4.929
4.816
4.916
786,662
+0.05(+1.11%)
Mar 12, 2004
4.833
4.862
4.758
4.862
755,938
+0.03(+0.60%)
Mar 11, 2004
4.770
4.854
4.712
4.833
657,045
+0.02(+0.43%)
Mar 10, 2004
4.895
4.941
4.745
4.812
1,204,797
-0.09(-1.79%)
Mar 09, 2004
4.791
4.924
4.787
4.899
1,052,617
+0.10(+2.08%)
Mar 08, 2004
4.820
4.820
4.774
4.799
411,893
-0.01(-0.17%)
Mar 05, 2004
4.729
4.808
4.679
4.808
361,967
+0.08(+1.67%)
Mar 04, 2004
4.745
4.745
4.620
4.729
278,436
-0.00(-0.09%)
Mar 03, 2004
4.583
4.791
4.449
4.733
919,479
-0.06(-1.22%)
Mar 02, 2004
4.799
4.816
4.687
4.791
496,864
-0.01(-0.17%)
Mar 01, 2004
4.624
4.799
4.620
4.799
686,649
+0.17(+3.78%)
Feb 27, 2004
4.608
4.624
4.537
4.624
493,664
+0.00(+0.00%)
Feb 26, 2004
4.491
4.624
4.462
4.624
778,661
+0.15(+3.26%)
Feb 25, 2004
4.437
4.499
4.416
4.479
492,224
+0.06(+1.42%)
Feb 24, 2004
4.408
4.441
4.362
4.416
313,480
-0.03(-0.75%)
Feb 23, 2004
4.499
4.508
4.416
4.449
471,261
-0.05(-1.11%)
Feb 20, 2004
4.474
4.554
4.387
4.499
423,255
+0.01(+0.28%)
Feb 19, 2004
4.541
4.545
4.462
4.487
284,517
-0.03(-0.65%)
Feb 18, 2004
4.516
4.608
4.458
4.516
510,146
+0.04(+0.93%)
Feb 17, 2004
4.416
4.529
4.379
4.474
328,682
+0.08(+1.80%)
Feb 13, 2004
4.333
4.449
4.316
4.395
260,513
+0.08(+1.83%)
Feb 12, 2004
4.433
4.458
4.312
4.316
115,375
-0.14(-3.09%)
Feb 11, 2004
4.374
4.458
4.362
4.454
128,016
+0.09(+2.00%)
Feb 10, 2004
4.249
4.374
4.241
4.366
226,749
+0.14(+3.25%)
Feb 09, 2004
4.187
4.291
4.187
4.229
173,942
+0.06(+1.50%)
Feb 06, 2004
4.066
4.187
4.066
4.166
163,381
+0.09(+2.25%)
Feb 05, 2004
4.091
4.149
3.999
4.074
171,702
-0.01(-0.31%)
Feb 04, 2004
4.191
4.199
4.083
4.087
292,358
-0.12(-2.77%)
Feb 03, 2004
4.270
4.354
4.187
4.204
242,591
-0.05(-1.18%)
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.