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
Partner Comm Ltd ADR
(NQ:
PTNR
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 15, 2023
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
6.308
6.361
6.285
6.331
20,427
+0.02(+0.36%)
Jan 28, 2005
6.407
6.407
6.208
6.308
41,818
-0.05(-0.84%)
Jan 27, 2005
6.163
6.407
6.163
6.361
13,940
+0.11(+1.84%)
Jan 26, 2005
6.247
6.285
6.193
6.247
92,969
+0.02(+0.25%)
Jan 25, 2005
6.247
6.277
6.216
6.231
66,512
-0.04(-0.61%)
Jan 24, 2005
6.361
6.361
6.262
6.270
15,935
+0.04(+0.61%)
Jan 21, 2005
6.307
6.307
6.201
6.231
9,365
+0.00(+0.00%)
Jan 20, 2005
6.117
6.346
6.117
6.231
35,019
+0.00(+0.00%)
Jan 19, 2005
6.178
6.308
6.178
6.231
4,203
-0.04(-0.60%)
Jan 18, 2005
6.354
6.361
6.231
6.269
32,167
-0.05(-0.74%)
Jan 14, 2005
6.415
6.423
6.277
6.316
55,683
+0.05(+0.73%)
Jan 13, 2005
6.384
6.384
6.217
6.270
12,698
-0.07(-1.09%)
Jan 12, 2005
6.285
6.407
6.208
6.338
35,550
+0.18(+2.98%)
Jan 11, 2005
6.132
6.216
6.132
6.155
7,774
-0.10(-1.59%)
Jan 10, 2005
6.117
6.254
6.117
6.254
62,424
+0.08(+1.36%)
Jan 07, 2005
6.163
6.308
6.163
6.170
46,826
-0.02(-0.37%)
Jan 06, 2005
6.224
6.285
6.193
6.193
47,587
+0.04(+0.62%)
Jan 05, 2005
6.056
6.300
6.056
6.155
167,172
-0.04(-0.62%)
Jan 04, 2005
6.308
6.400
6.124
6.193
39,141
-0.23(-3.57%)
Jan 03, 2005
6.453
6.514
6.423
6.423
58,280
-0.15(-2.21%)
Dec 31, 2004
6.430
6.568
6.499
6.568
7,585
+0.11(+1.78%)
Dec 30, 2004
6.392
6.537
6.392
6.453
9,024
+0.05(+0.72%)
Dec 29, 2004
6.453
6.453
6.361
6.407
22,626
-0.11(-1.64%)
Dec 28, 2004
6.354
6.522
6.354
6.514
15,040
-0.03(-0.47%)
Dec 27, 2004
6.522
6.644
6.491
6.545
31,520
+0.11(+1.66%)
Dec 23, 2004
6.446
6.446
6.361
6.438
5,231
-0.05(-0.82%)
Dec 22, 2004
6.446
6.499
6.446
6.491
1,700
+0.05(+0.83%)
Dec 21, 2004
6.392
6.491
6.392
6.438
10,855
-0.04(-0.59%)
Dec 20, 2004
6.583
6.614
6.392
6.476
152,237
+0.01(+0.12%)
Dec 17, 2004
6.423
6.522
6.392
6.468
152,237
+0.05(+0.71%)
Dec 16, 2004
6.438
6.453
6.384
6.423
409,368
-0.03(-0.47%)
Dec 15, 2004
6.293
6.476
6.293
6.453
118,756
-0.04(-0.59%)
Dec 14, 2004
6.491
6.522
6.254
6.491
124,772
-0.01(-0.12%)
Dec 13, 2004
6.491
6.530
6.361
6.499
118,886
+0.00(+0.00%)
Dec 10, 2004
6.453
6.514
6.354
6.499
930,822
+0.04(+0.59%)
Dec 09, 2004
6.308
6.461
6.270
6.461
102,538
+0.00(+0.00%)
Dec 08, 2004
6.346
6.491
6.277
6.461
280,018
+0.14(+2.18%)
Dec 07, 2004
6.163
6.372
6.163
6.323
94,952
+0.17(+2.73%)
Dec 06, 2004
6.178
6.178
6.124
6.155
105,677
+0.04(+0.63%)
Dec 03, 2004
6.117
6.147
6.025
6.117
72,326
+0.00(+0.00%)
Dec 02, 2004
5.933
6.170
5.926
6.117
110,385
+0.17(+2.83%)
Dec 01, 2004
5.895
5.994
5.895
5.949
128,042
+0.05(+0.91%)
Nov 30, 2004
5.857
5.964
5.673
5.895
329,979
+0.04(+0.65%)
Nov 29, 2004
5.849
5.964
5.658
5.857
44,075
+0.06(+1.06%)
Nov 26, 2004
5.689
5.803
5.689
5.796
4,577
-0.08(-1.43%)
Nov 24, 2004
5.704
5.903
5.704
5.880
13,340
+0.00(+0.00%)
Nov 23, 2004
5.903
5.979
5.880
5.880
7,716
-0.02(-0.26%)
Nov 22, 2004
5.826
5.895
5.788
5.895
12,294
-0.13(-2.16%)
Nov 19, 2004
6.010
6.033
5.987
6.025
37,536
+0.01(+0.13%)
Nov 18, 2004
6.025
6.094
5.941
6.017
94,952
+0.17(+2.88%)
Nov 17, 2004
5.712
5.941
5.696
5.849
105,807
+0.24(+4.22%)
Nov 16, 2004
5.643
5.773
5.597
5.612
35,705
+0.06(+1.10%)
Nov 15, 2004
5.597
5.650
5.474
5.551
19,356
-0.08(-1.49%)
Nov 12, 2004
5.635
5.650
5.589
5.635
22,234
-0.02(-0.27%)
Nov 11, 2004
5.635
5.696
5.627
5.650
32,043
+0.03(+0.54%)
Nov 10, 2004
5.543
5.627
5.543
5.620
43,683
+0.19(+3.52%)
Nov 09, 2004
5.429
5.452
5.406
5.429
50,484
-0.07(-1.25%)
Nov 08, 2004
5.306
5.497
5.306
5.497
24,195
-0.05(-0.96%)
Nov 05, 2004
5.604
5.604
5.520
5.551
11,378
+0.02(+0.41%)
Nov 04, 2004
5.528
5.528
5.482
5.528
175,649
+0.09(+1.69%)
Nov 03, 2004
5.482
5.505
5.375
5.436
52,184
+0.12(+2.30%)
Nov 02, 2004
5.268
5.421
5.268
5.314
24,457
+0.13(+2.51%)
Nov 01, 2004
5.207
5.207
5.123
5.184
33,220
+0.20(+3.99%)
Oct 29, 2004
4.924
5.031
4.924
4.985
28,642
-0.02(-0.46%)
Oct 28, 2004
4.970
5.069
4.962
5.008
18,179
-0.03(-0.61%)
Oct 27, 2004
4.978
5.039
4.909
5.039
75,334
-0.07(-1.35%)
Oct 26, 2004
5.054
5.115
5.054
5.107
10,724
+0.02(+0.45%)
Oct 25, 2004
5.115
5.123
5.046
5.085
291,135
+0.03(+0.61%)
Oct 22, 2004
5.085
5.176
4.985
5.054
6,408
-0.07(-1.34%)
Oct 21, 2004
5.123
5.176
5.123
5.123
21,580
+0.03(+0.60%)
Oct 20, 2004
5.054
5.092
5.046
5.092
125,818
+0.04(+0.76%)
Oct 19, 2004
4.947
5.069
4.947
5.054
174,079
+0.03(+0.61%)
Oct 18, 2004
5.100
5.138
5.023
5.023
159,038
-0.15(-2.95%)
Oct 15, 2004
5.169
5.199
5.146
5.176
116,925
-0.01(-0.15%)
Oct 14, 2004
5.123
5.215
5.123
5.184
403,221
-0.02(-0.29%)
Oct 13, 2004
5.199
5.222
5.146
5.199
185,327
+0.01(+0.15%)
Oct 12, 2004
5.130
5.237
5.130
5.192
281,849
-0.01(-0.15%)
Oct 11, 2004
5.237
5.329
5.115
5.199
211,746
-0.04(-0.73%)
Oct 08, 2004
5.230
5.268
5.215
5.237
204,291
+0.06(+1.18%)
Oct 07, 2004
5.253
5.253
5.169
5.176
6,277
-0.11(-2.17%)
Oct 06, 2004
5.153
5.291
5.085
5.291
20,926
+0.02(+0.44%)
Oct 05, 2004
5.130
5.268
5.130
5.268
16,610
+0.09(+1.77%)
Oct 04, 2004
5.253
5.276
5.161
5.176
768,906
-0.10(-1.90%)
Oct 01, 2004
5.115
5.299
5.115
5.276
24,326
+0.04(+0.74%)
Sep 30, 2004
5.276
5.299
5.237
5.237
24,065
-0.04(-0.72%)
Sep 29, 2004
5.253
5.276
5.230
5.276
6,016
+0.02(+0.29%)
Sep 28, 2004
5.138
5.260
5.138
5.260
45,645
+0.06(+1.18%)
Sep 27, 2004
5.115
5.222
5.115
5.199
123,726
+0.05(+1.04%)
Sep 24, 2004
5.123
5.161
5.115
5.146
138,766
+0.00(+0.00%)
Sep 23, 2004
5.085
5.146
5.000
5.146
307,614
+0.04(+0.75%)
Sep 22, 2004
5.161
5.184
5.107
5.107
526,424
-0.08(-1.62%)
Sep 21, 2004
5.115
5.199
5.115
5.192
182,319
+0.15(+2.88%)
Sep 20, 2004
5.115
5.123
4.962
5.046
157,600
-0.22(-4.21%)
Sep 17, 2004
5.245
5.276
5.237
5.268
31,912
-0.01(-0.15%)
Sep 16, 2004
5.253
5.276
5.208
5.276
8,141
+0.08(+1.47%)
Sep 15, 2004
5.199
5.199
5.199
5.199
130
-0.04(-0.73%)
Sep 14, 2004
5.237
5.237
5.237
5.237
5,623
+0.00(+0.00%)
Sep 13, 2004
5.215
5.260
5.199
5.237
17,133
+0.06(+1.18%)
Sep 10, 2004
5.161
5.237
5.161
5.176
139,551
+0.01(+0.15%)
Sep 09, 2004
5.161
5.207
5.161
5.169
50,353
+0.00(+0.00%)
Sep 08, 2004
5.169
5.176
5.123
5.169
96,914
+0.00(+0.00%)
Sep 07, 2004
5.169
5.176
5.138
5.169
232,453
-0.03(-0.59%)
Sep 03, 2004
5.230
5.276
5.138
5.199
254,514
-0.03(-0.58%)
Sep 02, 2004
5.046
5.345
5.031
5.230
420,616
+0.16(+3.17%)
Sep 01, 2004
4.955
5.085
4.955
5.069
209,915
+0.02(+0.30%)
Aug 31, 2004
4.993
5.123
4.993
5.054
158,908
+0.14(+2.80%)
Aug 30, 2004
4.985
5.039
4.916
4.916
211,092
-0.16(-3.16%)
Aug 27, 2004
4.955
5.077
4.955
5.077
27,465
+0.00(+0.00%)
Aug 26, 2004
5.016
5.092
5.008
5.077
118,886
-0.02(-0.39%)
Aug 25, 2004
4.955
5.097
4.955
5.097
53,361
+0.13(+2.55%)
Aug 24, 2004
5.092
5.115
4.962
4.970
288,650
-0.13(-2.55%)
Aug 23, 2004
5.054
5.107
5.054
5.100
41,622
+0.05(+0.91%)
Aug 20, 2004
5.062
5.092
5.054
5.054
2,092
-0.01(-0.15%)
Aug 19, 2004
5.054
5.085
5.054
5.062
69,448
+0.01(+0.15%)
Aug 18, 2004
4.978
5.077
4.970
5.054
91,565
+0.05(+0.92%)
Aug 17, 2004
5.046
5.062
4.978
5.008
8,762
-0.04(-0.76%)
Aug 16, 2004
4.970
5.077
4.962
5.046
10,724
+0.08(+1.54%)
Aug 13, 2004
4.909
4.970
4.825
4.970
20,272
+0.03(+0.62%)
Aug 12, 2004
4.955
4.970
4.924
4.939
4,708
-0.08(-1.67%)
Aug 11, 2004
4.955
5.107
4.916
5.023
39,105
+0.05(+1.08%)
Aug 10, 2004
4.932
5.008
4.916
4.970
29,165
+0.11(+2.20%)
Aug 09, 2004
4.893
4.939
4.756
4.863
53,669
-0.02(-0.31%)
Aug 06, 2004
4.855
4.955
4.832
4.878
9,678
+0.02(+0.31%)
Aug 05, 2004
4.947
4.978
4.825
4.863
94,037
-0.16(-3.20%)
Aug 04, 2004
4.939
5.023
4.901
5.023
97,175
+0.13(+2.66%)
Aug 03, 2004
4.909
5.023
4.702
4.893
302,448
-0.04(-0.78%)
Aug 02, 2004
5.291
5.291
4.740
4.932
187,812
-0.50(-9.16%)
Jul 30, 2004
5.390
5.429
5.314
5.429
32,435
+0.04(+0.71%)
Jul 29, 2004
5.589
5.589
5.237
5.390
106,331
-0.27(-4.73%)
Jul 28, 2004
5.704
5.704
5.589
5.658
10,986
-0.10(-1.73%)
Jul 27, 2004
5.613
5.857
5.604
5.757
23,018
+0.14(+2.45%)
Jul 26, 2004
5.612
5.643
5.612
5.620
12,294
-0.03(-0.54%)
Jul 23, 2004
5.750
5.773
5.551
5.650
64,871
-0.16(-2.76%)
Jul 22, 2004
5.582
5.949
5.582
5.811
55,323
+0.13(+2.29%)
Jul 21, 2004
5.681
5.704
5.681
5.681
11,378
-0.02(-0.40%)
Jul 20, 2004
5.681
5.712
5.681
5.704
5,100
+0.00(+0.00%)
Jul 19, 2004
5.681
5.834
5.658
5.704
53,754
-0.02(-0.40%)
Jul 16, 2004
5.773
5.834
5.727
5.727
11,117
-0.05(-0.79%)
Jul 15, 2004
5.887
5.949
5.742
5.773
29,689
-0.17(-2.83%)
Jul 14, 2004
5.895
5.956
5.895
5.941
3,792
+0.05(+0.78%)
Jul 13, 2004
5.864
5.918
5.857
5.895
31,258
-0.02(-0.26%)
Jul 12, 2004
5.872
5.964
5.742
5.910
33,612
+0.12(+2.11%)
Jul 09, 2004
5.734
5.796
5.689
5.788
1,961
+0.05(+0.80%)
Jul 08, 2004
5.880
5.956
5.635
5.742
47,737
-0.10(-1.70%)
Jul 07, 2004
5.727
5.880
5.696
5.841
82,135
+0.15(+2.69%)
Jul 06, 2004
5.750
5.757
5.612
5.689
46,953
-0.08(-1.46%)
Jul 02, 2004
5.857
5.857
5.773
5.773
4,185
-0.11(-1.95%)
Jul 01, 2004
6.025
6.040
5.857
5.887
23,280
-0.08(-1.28%)
Jun 30, 2004
6.063
6.063
5.811
5.964
144,652
-0.15(-2.38%)
Jun 29, 2004
6.071
6.147
6.063
6.109
30,735
+0.02(+0.38%)
Jun 28, 2004
6.063
6.208
6.056
6.086
41,329
+0.20(+3.38%)
Jun 25, 2004
5.956
6.010
5.880
5.887
8,893
-0.02(-0.26%)
Jun 24, 2004
5.956
6.155
5.834
5.903
39,759
-0.02(-0.39%)
Jun 23, 2004
5.819
5.956
5.819
5.926
34,658
+0.12(+2.11%)
Jun 22, 2004
5.819
5.857
5.742
5.803
289,173
+0.07(+1.20%)
Jun 21, 2004
5.803
5.834
5.712
5.734
19,356
-0.02(-0.27%)
Jun 18, 2004
5.819
5.887
5.750
5.750
10,593
-0.02(-0.40%)
Jun 17, 2004
5.827
5.872
5.735
5.773
5,493
+0.00(+0.00%)
Jun 16, 2004
5.727
5.788
5.719
5.773
23,411
-0.01(-0.13%)
Jun 15, 2004
5.734
5.849
5.712
5.780
32,435
+0.11(+1.89%)
Jun 14, 2004
5.811
5.918
5.658
5.673
29,558
-0.24(-4.01%)
Jun 10, 2004
5.796
5.956
5.643
5.910
33,089
+0.11(+1.84%)
Jun 09, 2004
5.773
5.918
5.773
5.803
37,274
-0.08(-1.30%)
Jun 08, 2004
5.910
5.964
5.811
5.880
7,454
-0.06(-1.03%)
Jun 07, 2004
5.926
5.987
5.895
5.941
88,020
-0.02(-0.38%)
Jun 04, 2004
5.933
6.040
5.933
5.964
13,078
+0.03(+0.52%)
Jun 03, 2004
6.079
6.079
5.933
5.933
92,336
-0.15(-2.39%)
Jun 02, 2004
5.964
6.132
5.964
6.079
100,838
+0.11(+1.92%)
Jun 01, 2004
5.910
6.017
5.696
5.964
45,514
+0.02(+0.26%)
May 28, 2004
5.864
6.017
5.719
5.949
99,922
+0.08(+1.30%)
May 27, 2004
5.820
5.926
5.704
5.872
80,827
-0.05(-0.78%)
May 26, 2004
5.926
6.031
5.819
5.918
49,176
+0.02(+0.26%)
May 25, 2004
5.788
6.231
5.704
5.903
121,502
+0.18(+3.21%)
May 24, 2004
5.635
5.887
5.589
5.719
80,958
+0.19(+3.46%)
May 21, 2004
5.505
5.543
5.436
5.528
18,702
+0.06(+1.12%)
May 20, 2004
5.360
5.551
5.343
5.467
300,029
+0.18(+3.47%)
May 19, 2004
5.413
5.413
5.222
5.283
458,152
-0.07(-1.29%)
May 18, 2004
5.413
5.474
5.299
5.352
195,790
-0.10(-1.82%)
May 17, 2004
5.543
5.559
5.314
5.452
76,118
-0.09(-1.66%)
May 14, 2004
5.566
5.566
5.520
5.543
17,394
-0.02(-0.41%)
May 13, 2004
5.551
5.650
5.551
5.566
21,187
-0.07(-1.22%)
May 12, 2004
5.689
5.689
5.520
5.635
41,198
-0.10(-1.73%)
May 11, 2004
5.551
5.734
5.551
5.734
32,827
+0.12(+2.17%)
May 10, 2004
5.796
5.796
5.543
5.613
133,142
-0.15(-2.64%)
May 07, 2004
5.841
5.933
5.712
5.765
33,743
-0.05(-0.79%)
May 06, 2004
5.773
5.864
5.773
5.811
32,958
-0.02(-0.39%)
May 05, 2004
5.826
5.864
5.780
5.834
96,129
-0.01(-0.13%)
May 04, 2004
5.757
5.864
5.757
5.841
28,904
+0.03(+0.53%)
May 03, 2004
5.834
5.887
5.742
5.811
38,844
+0.07(+1.20%)
Apr 30, 2004
5.819
5.903
5.742
5.742
199,060
-0.13(-2.21%)
Apr 29, 2004
5.994
6.079
5.742
5.872
202,722
-0.10(-1.66%)
Apr 28, 2004
6.134
6.134
5.929
5.971
108,816
-0.14(-2.32%)
Apr 27, 2004
6.040
6.117
6.017
6.113
79,257
+0.03(+0.45%)
Apr 26, 2004
6.017
6.300
6.017
6.086
24,588
+0.02(+0.25%)
Apr 23, 2004
6.048
6.155
6.048
6.071
25,503
+0.05(+0.89%)
Apr 22, 2004
6.117
6.193
6.017
6.017
27,073
-0.01(-0.13%)
Apr 21, 2004
6.033
6.109
5.895
6.025
124,772
+0.05(+0.90%)
Apr 20, 2004
6.059
6.071
5.949
5.971
126,472
-0.11(-1.88%)
Apr 19, 2004
6.147
6.147
5.849
6.086
132,227
-0.05(-0.87%)
Apr 16, 2004
6.270
6.392
6.117
6.140
81,742
-0.07(-1.11%)
Apr 15, 2004
6.147
6.254
6.117
6.208
39,367
+0.05(+0.87%)
Apr 14, 2004
6.319
6.319
6.132
6.155
43,944
-0.15(-2.31%)
Apr 13, 2004
6.499
6.583
6.201
6.300
82,135
-0.24(-3.63%)
Apr 12, 2004
6.499
6.736
6.476
6.537
64,217
+0.10(+1.54%)
Apr 08, 2004
6.499
6.805
6.346
6.438
142,559
-0.02(-0.25%)
Apr 07, 2004
6.346
6.476
6.208
6.454
194,090
+0.15(+2.32%)
Apr 06, 2004
6.338
6.384
6.117
6.308
41,459
+0.02(+0.36%)
Apr 05, 2004
6.285
6.423
6.163
6.285
44,729
+0.06(+0.98%)
Apr 02, 2004
6.239
6.285
6.163
6.224
109,077
+0.03(+0.49%)
Apr 01, 2004
6.109
6.247
6.101
6.193
40,936
+0.11(+1.89%)
Mar 31, 2004
5.987
6.101
5.887
6.079
35,574
+0.09(+1.53%)
Mar 30, 2004
6.056
6.094
5.926
5.987
61,732
-0.11(-1.88%)
Mar 29, 2004
6.010
6.163
5.895
6.101
63,040
+0.12(+2.05%)
Mar 26, 2004
5.887
6.117
5.884
5.979
61,863
+0.00(+0.00%)
Mar 25, 2004
6.048
6.063
5.750
5.979
164,139
-0.12(-2.02%)
Mar 24, 2004
6.132
6.132
6.002
6.103
130,396
-0.09(-1.46%)
Mar 23, 2004
6.147
6.323
6.079
6.193
119,671
+0.12(+2.02%)
Mar 22, 2004
6.239
6.247
6.040
6.071
315,985
-0.34(-5.25%)
Mar 19, 2004
6.488
6.545
6.392
6.407
70,364
-0.08(-1.30%)
Mar 18, 2004
6.270
6.545
6.270
6.491
135,889
+0.17(+2.66%)
Mar 17, 2004
6.400
6.476
6.277
6.323
143,605
-0.10(-1.55%)
Mar 16, 2004
6.384
6.575
6.338
6.423
244,705
+0.04(+0.60%)
Mar 15, 2004
6.231
6.652
6.208
6.384
366,469
+0.22(+3.60%)
Mar 12, 2004
6.101
6.231
6.101
6.163
471,623
+0.02(+0.25%)
Mar 11, 2004
6.033
6.308
5.949
6.147
418,392
+0.05(+0.75%)
Mar 10, 2004
6.063
6.201
5.956
6.101
1,198,154
+0.15(+2.44%)
Mar 09, 2004
5.949
6.086
5.857
5.956
90,898
+0.01(+0.13%)
Mar 08, 2004
5.964
6.040
5.880
5.949
112,870
+0.02(+0.39%)
Mar 05, 2004
5.994
6.017
5.887
5.926
131,180
-0.04(-0.64%)
Mar 04, 2004
5.819
6.010
5.811
5.964
161,523
+0.16(+2.77%)
Mar 03, 2004
5.849
5.872
5.734
5.803
24,326
-0.06(-1.04%)
Mar 02, 2004
5.918
5.933
5.773
5.864
32,566
+0.02(+0.26%)
Mar 01, 2004
5.734
5.910
5.673
5.849
53,230
+0.11(+1.99%)
Feb 27, 2004
5.689
5.811
5.666
5.735
32,958
+0.06(+1.09%)
Feb 26, 2004
5.826
5.857
5.598
5.673
87,628
-0.30(-4.99%)
Feb 25, 2004
5.933
6.009
5.811
5.971
17,918
+0.08(+1.43%)
Feb 24, 2004
5.864
5.918
5.780
5.887
53,754
+0.02(+0.26%)
Feb 23, 2004
6.086
6.124
5.864
5.872
134,973
-0.14(-2.29%)
Feb 20, 2004
6.075
6.079
5.964
6.010
68,402
-0.07(-1.13%)
Feb 19, 2004
6.132
6.193
6.018
6.079
76,642
-0.07(-1.12%)
Feb 18, 2004
6.247
6.407
6.079
6.147
274,917
-0.13(-2.07%)
Feb 17, 2004
6.201
6.308
6.186
6.277
122,418
+0.38(+6.49%)
Feb 13, 2004
5.872
5.964
5.872
5.895
33,874
-0.05(-0.89%)
Feb 12, 2004
6.010
6.033
5.864
5.948
35,443
-0.05(-0.90%)
Feb 11, 2004
5.864
6.079
5.811
6.002
41,329
+0.14(+2.36%)
Feb 10, 2004
5.903
5.949
5.765
5.864
49,307
-0.02(-0.40%)
Feb 09, 2004
5.887
5.933
5.819
5.887
82,789
+0.04(+0.65%)
Feb 06, 2004
5.773
5.895
5.734
5.849
54,800
+0.07(+1.19%)
Feb 05, 2004
5.635
5.864
5.635
5.780
39,105
+0.11(+2.02%)
Feb 04, 2004
5.864
5.864
5.543
5.666
59,901
-0.18(-3.14%)
Feb 03, 2004
5.734
5.910
5.734
5.849
113,916
+0.05(+0.92%)
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.