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
Zix Corp
(NQ:
ZIXI
)
N/A
UNCHANGED
Last Price
Updated:
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
1.780
1.790
1.720
1.720
124,165
-0.05(-2.82%)
Jan 30, 2006
1.760
1.770
1.700
1.770
254,513
+0.05(+2.91%)
Jan 27, 2006
1.760
1.790
1.700
1.720
216,494
-0.01(-0.58%)
Jan 26, 2006
1.720
1.780
1.710
1.730
240,243
+0.01(+0.58%)
Jan 25, 2006
1.770
1.920
1.680
1.720
767,925
-0.03(-1.71%)
Jan 24, 2006
1.700
1.770
1.680
1.750
298,063
+0.05(+2.94%)
Jan 23, 2006
1.830
1.870
1.670
1.700
450,850
-0.15(-8.11%)
Jan 20, 2006
1.870
1.890
1.780
1.850
538,226
-0.04(-2.12%)
Jan 19, 2006
2.000
2.020
1.850
1.890
421,996
-0.01(-0.53%)
Jan 18, 2006
1.940
1.960
1.850
1.900
543,483
-0.06(-3.06%)
Jan 17, 2006
2.040
2.060
1.930
1.960
512,477
-0.07(-3.45%)
Jan 13, 2006
1.970
2.050
1.950
2.030
313,557
+0.08(+4.10%)
Jan 12, 2006
2.060
2.070
1.930
1.950
438,700
-0.12(-5.80%)
Jan 11, 2006
2.030
2.110
2.010
2.070
275,400
+0.02(+0.98%)
Jan 10, 2006
2.030
2.100
1.950
2.050
365,717
+0.03(+1.49%)
Jan 09, 2006
2.080
2.110
2.020
2.020
327,006
-0.07(-3.35%)
Jan 06, 2006
2.250
2.250
2.060
2.090
646,824
-0.11(-5.00%)
Jan 05, 2006
2.030
2.530
1.980
2.200
1,833,270
+0.16(+7.84%)
Jan 04, 2006
1.990
2.080
1.930
2.040
385,426
+0.11(+5.70%)
Jan 03, 2006
1.930
1.990
1.920
1.930
310,929
+0.02(+1.05%)
Dec 30, 2005
1.950
2.080
1.900
1.910
829,809
-0.06(-3.05%)
Dec 29, 2005
2.010
2.100
1.940
1.970
535,517
-0.06(-2.96%)
Dec 28, 2005
2.100
2.230
2.010
2.030
727,700
-0.10(-4.69%)
Dec 27, 2005
2.400
2.400
2.030
2.130
1,004,600
-0.24(-10.13%)
Dec 23, 2005
2.450
2.460
2.310
2.370
388,159
-0.05(-2.07%)
Dec 22, 2005
2.470
2.470
2.350
2.420
396,873
-0.05(-2.02%)
Dec 21, 2005
2.450
2.480
2.310
2.470
1,040,832
+0.02(+0.82%)
Dec 20, 2005
2.270
2.500
2.270
2.450
870,679
+0.15(+6.52%)
Dec 19, 2005
2.180
2.450
2.160
2.300
2,160,266
+0.21(+10.05%)
Dec 16, 2005
1.820
2.150
1.810
2.090
1,828,727
+0.25(+13.59%)
Dec 15, 2005
1.800
1.840
1.710
1.840
915,025
+0.08(+4.55%)
Dec 14, 2005
1.740
1.790
1.689
1.760
792,730
+0.07(+4.14%)
Dec 13, 2005
1.620
1.760
1.580
1.690
1,227,820
+0.07(+4.32%)
Dec 12, 2005
1.560
1.670
1.510
1.620
2,679,739
+0.05(+3.18%)
Dec 09, 2005
1.650
1.659
1.540
1.570
307,584
-0.08(-4.85%)
Dec 08, 2005
1.550
1.650
1.540
1.650
232,535
+0.11(+7.14%)
Dec 07, 2005
1.550
1.700
1.500
1.540
648,739
-0.04(-2.53%)
Dec 06, 2005
1.600
1.620
1.550
1.580
359,225
-0.02(-1.25%)
Dec 05, 2005
1.710
1.720
1.600
1.600
297,885
-0.12(-6.98%)
Dec 02, 2005
1.650
1.770
1.650
1.720
304,754
+0.07(+4.24%)
Dec 01, 2005
1.780
1.800
1.620
1.650
1,018,368
-0.11(-6.25%)
Nov 30, 2005
1.800
1.810
1.760
1.760
502,535
-0.02(-1.12%)
Nov 29, 2005
1.850
1.850
1.760
1.780
379,044
-0.02(-1.11%)
Nov 28, 2005
1.780
1.890
1.780
1.800
622,383
+0.01(+0.56%)
Nov 25, 2005
1.810
1.860
1.780
1.790
154,515
+0.01(+0.56%)
Nov 23, 2005
1.840
1.870
1.780
1.780
337,215
-0.08(-4.30%)
Nov 22, 2005
1.950
2.000
1.820
1.860
585,466
-0.10(-5.10%)
Nov 21, 2005
2.040
2.040
1.930
1.960
213,310
-0.04(-2.00%)
Nov 18, 2005
2.000
2.070
1.960
2.000
282,321
-0.01(-0.50%)
Nov 17, 2005
1.980
2.020
1.910
2.010
240,551
+0.05(+2.55%)
Nov 16, 2005
1.930
2.000
1.810
1.960
617,469
+0.11(+5.95%)
Nov 15, 2005
1.890
1.920
1.810
1.850
1,114,357
-0.05(-2.63%)
Nov 14, 2005
1.950
2.000
1.800
1.900
1,550,539
+0.03(+1.60%)
Nov 11, 2005
1.950
1.960
1.860
1.870
613,757
-0.09(-4.59%)
Nov 10, 2005
2.020
2.040
1.930
1.960
368,126
-0.09(-4.39%)
Nov 09, 2005
2.170
2.260
1.920
2.050
522,117
-0.21(-9.29%)
Nov 08, 2005
2.250
2.310
2.140
2.260
694,480
+0.03(+1.35%)
Nov 07, 2005
2.200
2.270
2.140
2.230
443,227
+0.04(+1.83%)
Nov 04, 2005
2.150
2.200
1.960
2.190
481,463
+0.06(+2.82%)
Nov 03, 2005
1.960
2.130
1.870
2.130
545,571
+0.22(+11.52%)
Nov 02, 2005
1.830
1.910
1.810
1.910
254,953
+0.07(+3.80%)
Nov 01, 2005
1.840
1.870
1.800
1.840
120,830
+0.00(+0.00%)
Oct 31, 2005
1.900
1.910
1.840
1.840
235,014
-0.06(-3.16%)
Oct 28, 2005
1.980
1.980
1.850
1.900
238,403
-0.05(-2.56%)
Oct 27, 2005
1.900
1.990
1.800
1.950
280,558
+0.09(+4.84%)
Oct 26, 2005
1.860
1.900
1.820
1.860
224,520
-0.04(-2.11%)
Oct 25, 2005
1.920
1.920
1.850
1.900
225,894
-0.02(-1.04%)
Oct 24, 2005
1.900
1.970
1.900
1.920
165,231
+0.04(+2.13%)
Oct 21, 2005
1.910
1.920
1.850
1.880
297,021
-0.06(-3.09%)
Oct 20, 2005
2.000
2.010
1.910
1.940
244,827
-0.06(-3.00%)
Oct 19, 2005
2.010
2.040
1.990
2.000
228,247
+0.00(+0.00%)
Oct 18, 2005
2.000
2.050
2.000
2.000
176,436
-0.02(-0.99%)
Oct 17, 2005
2.070
2.070
2.000
2.020
128,390
-0.03(-1.46%)
Oct 14, 2005
2.070
2.070
2.000
2.050
78,327
+0.00(+0.00%)
Oct 13, 2005
2.100
2.100
2.000
2.050
155,862
+0.02(+0.99%)
Oct 12, 2005
2.150
2.150
2.020
2.030
220,937
-0.12(-5.58%)
Oct 11, 2005
2.250
2.250
2.080
2.150
216,421
-0.11(-4.87%)
Oct 10, 2005
2.350
2.350
2.230
2.260
194,076
-0.07(-3.00%)
Oct 07, 2005
2.300
2.400
2.210
2.330
357,680
+0.13(+5.91%)
Oct 06, 2005
2.130
2.230
2.080
2.200
462,308
+0.12(+5.77%)
Oct 05, 2005
2.050
2.130
2.020
2.080
303,517
+0.02(+0.97%)
Oct 04, 2005
2.030
2.060
2.000
2.060
245,085
+0.02(+0.98%)
Oct 03, 2005
2.050
2.060
2.000
2.040
261,832
+0.04(+2.00%)
Sep 30, 2005
2.050
2.050
2.000
2.000
284,135
-0.07(-3.38%)
Sep 29, 2005
2.040
2.070
2.000
2.070
158,183
+0.04(+1.97%)
Sep 28, 2005
2.050
2.100
1.950
2.030
179,646
+0.00(+0.00%)
Sep 27, 2005
2.120
2.131
2.000
2.030
286,880
-0.11(-5.14%)
Sep 26, 2005
2.300
2.300
2.070
2.140
259,222
-0.02(-0.93%)
Sep 23, 2005
2.160
2.290
1.990
2.160
519,295
+0.16(+8.00%)
Sep 22, 2005
2.000
2.140
1.940
2.000
645,867
-0.13(-6.10%)
Sep 21, 2005
2.240
2.240
2.100
2.130
260,560
-0.04(-1.84%)
Sep 20, 2005
2.270
2.290
2.170
2.170
206,104
-0.08(-3.56%)
Sep 19, 2005
2.290
2.290
2.200
2.250
179,305
-0.02(-0.88%)
Sep 16, 2005
2.270
2.360
2.190
2.270
351,617
+0.01(+0.44%)
Sep 15, 2005
2.300
2.410
2.160
2.260
611,975
-0.07(-3.00%)
Sep 14, 2005
2.380
2.400
2.300
2.330
306,000
-0.05(-2.10%)
Sep 13, 2005
2.420
2.500
2.380
2.380
229,094
-0.06(-2.46%)
Sep 12, 2005
2.410
2.500
2.410
2.440
172,783
-0.00(-0.20%)
Sep 09, 2005
2.550
2.550
2.350
2.445
242,992
-0.10(-3.74%)
Sep 08, 2005
2.590
2.590
2.500
2.540
231,000
-0.03(-1.17%)
Sep 07, 2005
2.550
2.590
2.470
2.570
197,650
+0.03(+1.18%)
Sep 06, 2005
2.510
2.600
2.510
2.540
185,546
+0.02(+0.79%)
Sep 02, 2005
2.540
2.580
2.500
2.520
129,063
-0.01(-0.40%)
Sep 01, 2005
2.401
2.640
2.401
2.530
251,167
+0.12(+4.98%)
Aug 31, 2005
2.550
2.550
2.350
2.410
584,086
-0.09(-3.60%)
Aug 30, 2005
2.610
2.660
2.480
2.500
377,625
-0.07(-2.72%)
Aug 29, 2005
2.490
2.690
2.490
2.570
252,280
+0.07(+2.80%)
Aug 26, 2005
2.620
2.650
2.500
2.500
315,235
-0.10(-3.85%)
Aug 25, 2005
2.690
2.710
2.600
2.600
254,917
-0.09(-3.35%)
Aug 24, 2005
2.730
2.760
2.690
2.690
263,141
-0.03(-1.10%)
Aug 23, 2005
2.670
2.730
2.670
2.720
191,398
+0.01(+0.37%)
Aug 22, 2005
2.660
2.740
2.660
2.710
354,477
+0.04(+1.50%)
Aug 19, 2005
2.710
2.750
2.670
2.670
218,325
-0.05(-1.84%)
Aug 18, 2005
2.830
2.830
2.700
2.720
241,848
-0.07(-2.51%)
Aug 17, 2005
2.800
2.860
2.680
2.790
763,260
-0.05(-1.76%)
Aug 16, 2005
2.700
2.850
2.670
2.840
877,510
+0.15(+5.58%)
Aug 15, 2005
2.750
2.750
2.670
2.690
359,923
-0.01(-0.37%)
Aug 12, 2005
2.820
2.850
2.700
2.700
374,267
+0.02(+0.75%)
Aug 11, 2005
2.670
2.710
2.610
2.680
635,837
+0.08(+3.08%)
Aug 10, 2005
2.870
2.880
2.600
2.600
891,947
-0.32(-10.96%)
Aug 09, 2005
3.250
3.370
2.900
2.920
242,765
-0.02(-0.68%)
Aug 08, 2005
2.810
3.000
2.800
2.940
259,743
+0.18(+6.52%)
Aug 05, 2005
2.770
2.840
2.750
2.760
242,651
-0.09(-3.16%)
Aug 04, 2005
2.910
2.920
2.820
2.850
232,122
+0.01(+0.35%)
Aug 03, 2005
2.800
2.940
2.800
2.840
240,411
+0.01(+0.35%)
Aug 02, 2005
2.860
3.000
2.770
2.830
285,271
-0.03(-1.05%)
Aug 01, 2005
2.990
2.990
2.820
2.860
304,613
-0.08(-2.72%)
Jul 29, 2005
2.930
3.050
2.880
2.940
226,683
+0.02(+0.68%)
Jul 28, 2005
2.850
2.940
2.850
2.920
280,756
+0.06(+2.10%)
Jul 27, 2005
3.000
3.040
2.850
2.860
402,169
-0.14(-4.67%)
Jul 26, 2005
3.100
3.110
2.980
3.000
500,615
-0.04(-1.32%)
Jul 25, 2005
3.110
3.160
3.030
3.040
460,562
-0.07(-2.25%)
Jul 22, 2005
3.100
3.160
3.080
3.110
182,340
+0.01(+0.32%)
Jul 21, 2005
3.250
3.250
3.050
3.100
441,680
-0.11(-3.43%)
Jul 20, 2005
3.230
3.260
3.190
3.210
534,324
+0.01(+0.31%)
Jul 19, 2005
3.320
3.470
3.120
3.200
845,614
-0.14(-4.19%)
Jul 18, 2005
3.300
3.350
3.250
3.340
95,548
+0.04(+1.21%)
Jul 15, 2005
3.300
3.350
3.210
3.300
160,001
-0.02(-0.60%)
Jul 14, 2005
3.470
3.540
3.300
3.320
206,740
-0.15(-4.32%)
Jul 13, 2005
3.630
3.650
3.450
3.470
155,966
-0.17(-4.67%)
Jul 12, 2005
3.710
3.840
3.570
3.640
699,553
+0.04(+1.11%)
Jul 11, 2005
3.320
3.610
3.300
3.600
954,544
+0.47(+15.02%)
Jul 08, 2005
3.080
3.130
3.050
3.130
107,289
+0.05(+1.62%)
Jul 07, 2005
3.090
3.110
3.070
3.080
279,098
-0.02(-0.65%)
Jul 06, 2005
3.160
3.160
3.080
3.100
79,998
-0.05(-1.59%)
Jul 05, 2005
3.150
3.200
3.130
3.150
64,800
+0.01(+0.32%)
Jul 01, 2005
3.080
3.230
3.080
3.140
113,000
+0.01(+0.32%)
Jun 30, 2005
3.150
3.180
3.090
3.130
47,902
+0.01(+0.32%)
Jun 29, 2005
3.090
3.240
3.020
3.120
326,107
+0.06(+1.96%)
Jun 28, 2005
3.120
3.120
3.040
3.060
120,748
+0.02(+0.66%)
Jun 27, 2005
3.150
3.150
3.030
3.040
182,840
-0.04(-1.30%)
Jun 24, 2005
3.090
3.120
3.040
3.080
1,157,584
+0.02(+0.65%)
Jun 23, 2005
3.040
3.140
3.030
3.060
159,572
+0.00(+0.00%)
Jun 22, 2005
3.120
3.150
3.050
3.060
121,445
-0.07(-2.24%)
Jun 21, 2005
3.120
3.200
3.010
3.130
102,132
+0.00(+0.00%)
Jun 20, 2005
3.150
3.170
3.050
3.130
188,883
-0.01(-0.32%)
Jun 17, 2005
3.220
3.220
3.080
3.140
219,235
-0.05(-1.57%)
Jun 16, 2005
3.200
3.240
3.112
3.190
115,510
+0.01(+0.31%)
Jun 15, 2005
3.190
3.200
3.100
3.180
178,869
+0.04(+1.27%)
Jun 14, 2005
3.080
3.430
3.080
3.140
183,791
+0.09(+2.95%)
Jun 13, 2005
3.100
3.104
3.020
3.050
259,105
-0.06(-1.93%)
Jun 10, 2005
3.050
3.120
3.050
3.110
109,568
+0.02(+0.65%)
Jun 09, 2005
3.080
3.100
3.020
3.090
64,596
+0.01(+0.32%)
Jun 08, 2005
3.040
3.110
3.012
3.080
94,208
+0.02(+0.65%)
Jun 07, 2005
3.130
3.200
3.050
3.060
138,982
-0.06(-1.92%)
Jun 06, 2005
3.100
3.290
3.090
3.120
208,387
+0.00(+0.00%)
Jun 03, 2005
3.320
3.370
3.080
3.120
199,836
-0.23(-6.87%)
Jun 02, 2005
3.380
3.400
3.350
3.350
78,280
-0.03(-0.89%)
Jun 01, 2005
3.290
3.380
3.250
3.380
231,196
+0.09(+2.74%)
May 31, 2005
3.330
3.490
3.260
3.290
204,968
-0.07(-2.08%)
May 27, 2005
3.390
3.450
3.330
3.360
116,990
-0.06(-1.75%)
May 26, 2005
3.460
3.500
3.320
3.420
129,634
-0.01(-0.29%)
May 25, 2005
3.340
3.450
3.300
3.430
149,732
+0.05(+1.48%)
May 24, 2005
3.370
3.430
3.300
3.380
182,700
+0.08(+2.42%)
May 23, 2005
3.450
3.600
3.260
3.300
157,106
-0.15(-4.35%)
May 20, 2005
3.370
3.480
3.350
3.450
79,774
+0.04(+1.17%)
May 19, 2005
3.420
3.550
3.290
3.410
100,649
+0.01(+0.29%)
May 18, 2005
3.380
3.430
3.220
3.400
363,800
-0.03(-0.87%)
May 17, 2005
3.600
3.600
3.360
3.430
214,765
-0.09(-2.56%)
May 16, 2005
3.290
3.570
3.260
3.520
167,669
+0.20(+6.02%)
May 13, 2005
3.590
3.670
3.310
3.320
251,575
-0.27(-7.52%)
May 12, 2005
3.390
3.750
3.330
3.590
455,424
+0.17(+4.97%)
May 11, 2005
3.150
3.460
3.150
3.420
367,880
+0.27(+8.57%)
May 10, 2005
2.900
3.200
2.850
3.150
354,511
+0.30(+10.53%)
May 09, 2005
2.850
2.870
2.750
2.850
221,423
+0.02(+0.71%)
May 06, 2005
2.700
2.870
2.700
2.830
160,365
+0.08(+2.91%)
May 05, 2005
2.550
2.780
2.550
2.750
248,919
+0.15(+5.77%)
May 04, 2005
2.750
2.750
2.500
2.600
249,085
-0.11(-4.06%)
May 03, 2005
2.650
2.790
2.500
2.710
286,926
+0.09(+3.44%)
May 02, 2005
2.710
2.800
2.600
2.620
278,171
-0.13(-4.73%)
Apr 29, 2005
2.910
2.930
2.630
2.750
519,563
-0.16(-5.50%)
Apr 28, 2005
3.000
3.050
2.910
2.910
202,550
-0.08(-2.68%)
Apr 27, 2005
3.010
3.050
2.990
2.990
136,706
-0.06(-1.97%)
Apr 26, 2005
3.000
3.060
2.960
3.050
192,518
+0.00(+0.00%)
Apr 25, 2005
2.920
3.120
2.850
3.050
246,693
+0.13(+4.45%)
Apr 22, 2005
3.100
3.130
2.920
2.920
240,436
-0.22(-7.01%)
Apr 21, 2005
3.160
3.180
3.050
3.140
225,295
+0.00(+0.00%)
Apr 20, 2005
3.160
3.230
3.000
3.140
364,772
-0.09(-2.79%)
Apr 19, 2005
3.350
3.350
3.130
3.230
219,633
-0.11(-3.29%)
Apr 18, 2005
3.260
3.340
3.200
3.340
105,975
+0.14(+4.37%)
Apr 15, 2005
3.420
3.440
3.160
3.200
346,514
-0.22(-6.43%)
Apr 14, 2005
3.800
3.830
3.360
3.420
243,095
-0.34(-9.04%)
Apr 13, 2005
3.780
3.870
3.650
3.760
156,608
-0.01(-0.27%)
Apr 12, 2005
3.530
3.800
3.460
3.770
137,061
+0.21(+5.90%)
Apr 11, 2005
3.760
3.790
3.550
3.560
117,110
-0.18(-4.81%)
Apr 08, 2005
3.690
3.920
3.690
3.740
225,364
+0.05(+1.36%)
Apr 07, 2005
3.410
3.720
3.310
3.690
283,042
+0.28(+8.21%)
Apr 06, 2005
3.060
3.460
3.060
3.410
437,687
+0.33(+10.71%)
Apr 05, 2005
3.250
3.340
3.060
3.080
226,023
-0.11(-3.45%)
Apr 04, 2005
3.320
3.320
3.110
3.190
223,700
-0.14(-4.20%)
Apr 01, 2005
3.720
3.720
3.200
3.330
447,522
-0.41(-10.96%)
Mar 31, 2005
3.930
3.940
3.640
3.740
246,869
-0.21(-5.32%)
Mar 30, 2005
3.970
4.050
3.860
3.950
159,825
+0.01(+0.25%)
Mar 29, 2005
3.950
4.150
3.810
3.940
212,407
-0.01(-0.25%)
Mar 28, 2005
3.900
4.010
3.890
3.950
362,534
+0.08(+2.07%)
Mar 24, 2005
3.850
4.040
3.700
3.870
451,009
+0.10(+2.65%)
Mar 23, 2005
3.790
3.840
3.650
3.770
179,571
-0.04(-1.05%)
Mar 22, 2005
3.730
4.050
3.710
3.810
487,358
+0.06(+1.60%)
Mar 21, 2005
3.600
3.780
3.560
3.750
182,510
+0.15(+4.17%)
Mar 18, 2005
3.490
3.800
3.490
3.600
416,047
+0.04(+1.12%)
Mar 17, 2005
3.350
3.560
3.280
3.560
273,109
+0.23(+6.91%)
Mar 16, 2005
3.270
3.390
3.230
3.330
128,182
+0.03(+0.91%)
Mar 15, 2005
3.260
3.370
3.160
3.300
317,016
-0.03(-0.90%)
Mar 14, 2005
3.450
3.630
2.960
3.330
426,469
-0.14(-4.03%)
Mar 11, 2005
3.600
3.800
3.360
3.470
303,432
-0.07(-1.98%)
Mar 10, 2005
3.700
3.800
3.480
3.540
270,503
-0.15(-4.07%)
Mar 09, 2005
3.840
3.890
3.610
3.690
381,148
-0.13(-3.40%)
Mar 08, 2005
3.610
3.850
3.550
3.820
553,846
+0.28(+7.91%)
Mar 07, 2005
3.639
3.790
3.380
3.540
464,979
+0.09(+2.61%)
Mar 04, 2005
3.060
3.490
3.060
3.450
428,577
+0.31(+9.87%)
Mar 03, 2005
3.050
3.170
2.970
3.140
285,651
+0.12(+3.97%)
Mar 02, 2005
2.920
3.090
2.900
3.020
231,695
+0.07(+2.37%)
Mar 01, 2005
2.980
3.230
2.930
2.950
353,588
-0.02(-0.67%)
Feb 28, 2005
2.980
3.050
2.770
2.970
275,518
+0.09(+3.13%)
Feb 25, 2005
2.700
2.980
2.700
2.880
484,938
+0.20(+7.46%)
Feb 24, 2005
2.960
3.000
2.670
2.680
654,322
-0.30(-10.07%)
Feb 23, 2005
3.120
3.160
2.960
2.980
329,909
-0.04(-1.32%)
Feb 22, 2005
3.120
3.170
3.010
3.020
224,985
-0.15(-4.73%)
Feb 18, 2005
3.120
3.230
3.070
3.170
199,494
+0.10(+3.26%)
Feb 17, 2005
3.260
3.310
3.000
3.070
634,266
-0.20(-6.12%)
Feb 16, 2005
3.290
3.379
3.250
3.270
205,658
-0.06(-1.80%)
Feb 15, 2005
3.410
3.544
3.310
3.330
252,943
-0.10(-2.92%)
Feb 14, 2005
3.400
3.510
3.210
3.430
301,140
+0.06(+1.78%)
Feb 11, 2005
3.450
3.530
3.350
3.370
261,461
-0.11(-3.16%)
Feb 10, 2005
3.640
3.640
3.350
3.480
442,894
-0.04(-1.14%)
Feb 09, 2005
3.500
3.730
3.420
3.520
847,843
-0.60(-14.56%)
Feb 08, 2005
4.060
4.220
4.040
4.120
303,147
+0.09(+2.23%)
Feb 07, 2005
3.860
4.050
3.720
4.030
247,235
+0.17(+4.40%)
Feb 04, 2005
4.050
4.070
3.830
3.860
270,686
-0.15(-3.74%)
Feb 03, 2005
4.060
4.100
3.960
4.010
239,893
-0.07(-1.72%)
Feb 02, 2005
3.940
4.120
3.830
4.080
502,964
+0.24(+6.25%)
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.