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
)
6.610
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, 2006
6.132
6.140
6.033
6.094
49,754
-0.07(-1.12%)
Jan 30, 2006
6.231
6.231
6.109
6.163
48,526
-0.10(-1.59%)
Jan 27, 2006
6.308
6.308
6.117
6.262
125,143
+0.06(+0.98%)
Jan 26, 2006
6.231
6.285
6.155
6.201
82,987
-0.03(-0.48%)
Jan 25, 2006
6.231
6.254
6.193
6.231
235,126
+0.01(+0.12%)
Jan 24, 2006
6.262
6.262
6.178
6.224
13,568
+0.03(+0.49%)
Jan 23, 2006
6.270
6.270
6.178
6.193
24,797
-0.01(-0.12%)
Jan 20, 2006
6.216
6.293
6.170
6.201
42,932
-0.02(-0.25%)
Jan 19, 2006
6.239
6.316
6.117
6.216
40,077
-0.02(-0.37%)
Jan 18, 2006
6.254
6.277
6.201
6.239
68,242
-0.08(-1.21%)
Jan 17, 2006
6.331
6.353
6.247
6.316
119,965
+0.08(+1.35%)
Jan 13, 2006
6.178
6.247
6.025
6.231
485,329
+0.05(+0.74%)
Jan 12, 2006
6.193
6.300
6.186
6.186
102,276
-0.08(-1.22%)
Jan 11, 2006
6.216
6.300
6.163
6.262
31,251
+0.00(+0.00%)
Jan 10, 2006
6.224
6.354
6.101
6.262
33,905
-0.01(-0.12%)
Jan 09, 2006
6.293
6.316
6.216
6.270
25,673
-0.05(-0.73%)
Jan 06, 2006
6.354
6.354
6.216
6.316
53,264
+0.06(+0.98%)
Jan 05, 2006
6.323
6.323
6.056
6.254
99,932
-0.11(-1.68%)
Jan 04, 2006
6.484
6.606
6.316
6.361
101,110
-0.20(-3.03%)
Jan 03, 2006
6.499
6.629
6.461
6.560
165,031
+0.13(+2.02%)
Dec 30, 2005
6.377
6.461
6.377
6.430
36,310
+0.04(+0.60%)
Dec 29, 2005
6.384
6.430
6.369
6.392
365,278
+0.07(+1.09%)
Dec 28, 2005
6.338
6.430
6.308
6.323
388,965
+0.01(+0.18%)
Dec 27, 2005
6.384
6.384
6.270
6.312
144,782
-0.03(-0.54%)
Dec 23, 2005
6.499
6.499
6.338
6.346
627,661
-0.03(-0.48%)
Dec 22, 2005
6.338
6.438
6.338
6.377
272,596
+0.04(+0.60%)
Dec 21, 2005
6.415
6.453
6.338
6.338
153,523
-0.08(-1.31%)
Dec 20, 2005
6.430
6.461
6.384
6.423
305,314
+0.15(+2.31%)
Dec 19, 2005
6.300
6.438
6.270
6.277
196,634
-0.06(-0.96%)
Dec 16, 2005
6.361
6.392
6.331
6.338
247,488
+0.00(+0.00%)
Dec 15, 2005
6.300
6.415
6.300
6.338
505,282
+0.02(+0.24%)
Dec 14, 2005
6.277
6.346
6.277
6.323
206,974
+0.09(+1.47%)
Dec 13, 2005
6.132
6.254
6.132
6.231
65,977
+0.12(+2.00%)
Dec 12, 2005
6.017
6.147
6.017
6.109
126,892
+0.11(+1.78%)
Dec 09, 2005
5.926
6.025
5.926
6.002
163,927
-0.02(-0.25%)
Dec 08, 2005
5.926
6.109
5.926
6.017
26,775
+0.05(+0.90%)
Dec 07, 2005
6.109
6.109
5.918
5.964
21,308
-0.07(-1.14%)
Dec 06, 2005
5.918
6.048
5.918
6.033
35,837
+0.09(+1.54%)
Dec 05, 2005
6.079
6.079
5.895
5.941
70,620
-0.15(-2.39%)
Dec 02, 2005
6.117
6.124
6.017
6.086
70,314
-0.02(-0.38%)
Dec 01, 2005
6.124
6.178
6.017
6.109
10,858
-0.01(-0.13%)
Nov 30, 2005
6.109
6.186
6.094
6.117
39,958
+0.00(+0.00%)
Nov 29, 2005
6.109
6.193
6.109
6.117
226,831
+0.02(+0.25%)
Nov 28, 2005
6.086
6.186
6.086
6.101
163,739
-0.02(-0.25%)
Nov 25, 2005
6.124
6.170
6.117
6.117
13,943
-0.07(-1.11%)
Nov 23, 2005
6.186
6.208
6.132
6.186
213,392
+0.07(+1.12%)
Nov 22, 2005
6.163
6.186
6.079
6.117
125,339
-0.07(-1.11%)
Nov 21, 2005
6.201
6.216
6.124
6.186
75,767
+0.00(+0.00%)
Nov 18, 2005
6.193
6.201
6.132
6.186
163,742
+0.04(+0.62%)
Nov 17, 2005
6.254
6.277
6.117
6.147
34,281
+0.13(+2.16%)
Nov 16, 2005
5.918
6.178
5.918
6.017
28,591
+0.15(+2.61%)
Nov 15, 2005
5.926
5.964
5.650
5.864
83,656
-0.06(-1.03%)
Nov 14, 2005
6.101
6.101
5.926
5.926
54,078
-0.31(-4.91%)
Nov 11, 2005
6.285
6.331
6.201
6.231
18,562
-0.02(-0.24%)
Nov 10, 2005
6.208
6.361
6.163
6.247
41,653
+0.00(+0.00%)
Nov 09, 2005
6.377
6.384
6.217
6.247
13,938
-0.01(-0.12%)
Nov 08, 2005
6.155
6.308
6.155
6.254
17,549
+0.02(+0.37%)
Nov 07, 2005
6.308
6.346
6.178
6.231
21,594
-0.05(-0.85%)
Nov 04, 2005
6.308
6.400
6.285
6.285
31,979
-0.10(-1.56%)
Nov 03, 2005
6.423
6.423
6.224
6.384
33,098
-0.02(-0.24%)
Nov 02, 2005
6.140
6.446
6.140
6.400
41,233
+0.13(+2.07%)
Nov 01, 2005
6.163
6.438
6.079
6.270
152,800
+0.05(+0.74%)
Oct 31, 2005
6.338
6.354
6.040
6.224
42,991
-0.23(-3.55%)
Oct 28, 2005
6.308
6.522
6.308
6.453
18,668
+0.18(+2.93%)
Oct 27, 2005
6.499
6.598
6.239
6.270
66,776
-0.33(-4.98%)
Oct 26, 2005
6.606
6.698
6.522
6.598
78,938
-0.16(-2.38%)
Oct 25, 2005
6.690
6.782
6.690
6.759
69,862
+0.03(+0.45%)
Oct 24, 2005
6.453
6.790
6.453
6.728
59,102
+0.31(+4.76%)
Oct 21, 2005
6.415
6.537
6.400
6.423
8,675
-0.03(-0.47%)
Oct 20, 2005
6.384
6.499
6.300
6.453
104,449
+0.18(+2.93%)
Oct 19, 2005
6.231
6.377
6.231
6.270
11,198
+0.02(+0.37%)
Oct 18, 2005
6.270
6.331
6.247
6.247
12,524
-0.05(-0.84%)
Oct 17, 2005
6.270
6.354
6.270
6.299
19,840
+0.01(+0.11%)
Oct 14, 2005
6.400
6.400
6.231
6.293
16,513
-0.06(-0.96%)
Oct 13, 2005
6.392
6.407
6.239
6.354
21,355
+0.08(+1.22%)
Oct 12, 2005
6.331
6.423
6.262
6.277
7,373
-0.09(-1.44%)
Oct 11, 2005
6.338
6.438
6.239
6.369
7,329
-0.03(-0.48%)
Oct 10, 2005
6.491
6.568
6.308
6.400
23,318
-0.02(-0.24%)
Oct 07, 2005
6.423
6.484
6.331
6.415
20,257
-0.02(-0.24%)
Oct 06, 2005
6.468
6.560
6.423
6.430
23,175
-0.15(-2.32%)
Oct 05, 2005
6.545
6.652
6.537
6.583
102,475
-0.07(-1.03%)
Oct 04, 2005
6.644
6.698
6.591
6.652
36,025
+0.01(+0.12%)
Oct 03, 2005
6.652
6.652
6.545
6.644
22,878
+0.06(+0.93%)
Sep 30, 2005
6.652
6.652
6.553
6.583
15,630
-0.02(-0.23%)
Sep 29, 2005
6.423
6.598
6.415
6.598
173,920
+0.25(+3.98%)
Sep 28, 2005
6.300
6.468
6.300
6.346
17,226
+0.10(+1.59%)
Sep 27, 2005
6.109
6.247
6.109
6.247
60,000
+0.24(+4.08%)
Sep 26, 2005
6.002
6.040
5.895
6.002
30,722
+0.02(+0.38%)
Sep 23, 2005
5.979
5.987
5.887
5.979
12,800
+0.02(+0.26%)
Sep 22, 2005
5.964
6.010
5.926
5.964
50,590
-0.10(-1.64%)
Sep 21, 2005
6.231
6.231
6.033
6.063
70,640
-0.10(-1.61%)
Sep 20, 2005
6.247
6.254
6.017
6.163
33,124
+0.00(+0.00%)
Sep 19, 2005
6.277
6.277
6.124
6.163
144,529
-0.23(-3.59%)
Sep 16, 2005
6.270
6.407
6.270
6.392
47,990
-0.03(-0.48%)
Sep 15, 2005
6.293
6.468
6.285
6.423
47,184
+0.09(+1.45%)
Sep 14, 2005
6.308
6.614
6.308
6.331
25,242
+0.04(+0.61%)
Sep 13, 2005
6.346
6.354
6.285
6.293
10,311
-0.08(-1.20%)
Sep 12, 2005
6.468
6.468
6.270
6.369
31,882
-0.05(-0.83%)
Sep 09, 2005
6.438
6.438
6.354
6.423
292,752
+0.01(+0.18%)
Sep 08, 2005
6.384
6.423
6.331
6.411
489,850
+0.03(+0.42%)
Sep 07, 2005
6.423
6.423
6.285
6.384
298,946
+0.02(+0.24%)
Sep 06, 2005
6.384
6.453
6.354
6.369
18,171
+0.05(+0.85%)
Sep 02, 2005
6.331
6.361
6.247
6.316
19,781
+0.08(+1.35%)
Sep 01, 2005
6.322
6.322
6.231
6.231
11,942
+0.00(+0.00%)
Aug 31, 2005
6.117
6.270
6.117
6.231
74,965
+0.01(+0.12%)
Aug 30, 2005
6.308
6.308
6.117
6.224
27,874
-0.10(-1.57%)
Aug 29, 2005
6.369
6.369
6.208
6.323
20,387
-0.02(-0.24%)
Aug 26, 2005
6.392
6.407
6.300
6.338
30,396
+0.00(+0.00%)
Aug 25, 2005
6.461
6.461
6.208
6.338
73,354
-0.25(-3.83%)
Aug 24, 2005
6.683
6.683
6.499
6.591
48,943
+0.03(+0.47%)
Aug 23, 2005
6.713
6.713
6.453
6.560
111,424
-0.11(-1.61%)
Aug 22, 2005
6.805
6.820
6.667
6.667
168,411
-0.21(-3.11%)
Aug 19, 2005
6.950
6.950
6.797
6.881
23,323
+0.02(+0.33%)
Aug 18, 2005
6.835
6.950
6.790
6.858
59,805
+0.08(+1.13%)
Aug 17, 2005
6.545
6.828
6.537
6.782
171,692
+0.28(+4.35%)
Aug 16, 2005
6.499
6.568
6.423
6.499
152,337
+0.07(+1.07%)
Aug 15, 2005
6.270
6.484
6.270
6.430
17,114
+0.16(+2.56%)
Aug 12, 2005
6.262
6.392
6.208
6.270
11,637
+0.04(+0.61%)
Aug 11, 2005
6.147
6.499
6.147
6.231
221,504
-0.07(-1.09%)
Aug 10, 2005
6.316
6.331
6.247
6.300
71,717
+0.04(+0.61%)
Aug 09, 2005
6.193
6.346
6.132
6.262
45,502
+0.05(+0.74%)
Aug 08, 2005
6.346
6.392
6.201
6.216
115,649
-0.06(-0.97%)
Aug 05, 2005
6.163
6.354
6.163
6.277
53,666
+0.01(+0.12%)
Aug 04, 2005
6.285
6.446
6.270
6.270
12,117
-0.15(-2.26%)
Aug 03, 2005
6.392
6.507
6.369
6.415
22,325
-0.11(-1.64%)
Aug 02, 2005
6.430
6.652
6.400
6.522
21,608
+0.00(+0.00%)
Aug 01, 2005
6.553
6.560
6.438
6.522
15,418
+0.23(+3.65%)
Jul 29, 2005
6.453
6.537
6.285
6.293
62,104
-0.20(-3.06%)
Jul 28, 2005
6.346
6.568
6.346
6.491
48,657
+0.38(+6.26%)
Jul 27, 2005
6.017
6.140
5.964
6.109
45,995
+0.25(+4.31%)
Jul 26, 2005
5.689
5.941
5.689
5.857
22,041
+0.01(+0.13%)
Jul 25, 2005
5.857
6.010
5.765
5.849
7,385
-0.11(-1.80%)
Jul 22, 2005
5.964
6.033
5.849
5.956
7,420
+0.11(+1.83%)
Jul 21, 2005
5.895
6.025
5.841
5.849
7,498
-0.02(-0.39%)
Jul 20, 2005
5.887
5.887
5.872
5.872
2,025
+0.05(+0.92%)
Jul 19, 2005
5.811
5.964
5.796
5.819
13,341
+0.01(+0.13%)
Jul 18, 2005
5.788
5.949
5.788
5.811
12,830
-0.18(-2.94%)
Jul 15, 2005
5.941
6.086
5.926
5.987
53,466
+0.06(+1.03%)
Jul 14, 2005
5.841
5.964
5.841
5.926
64,893
+0.09(+1.57%)
Jul 13, 2005
5.597
5.887
5.597
5.834
21,706
+0.08(+1.33%)
Jul 12, 2005
5.887
5.887
5.673
5.757
11,645
-0.05(-0.92%)
Jul 11, 2005
5.750
5.822
5.704
5.811
21,553
+0.05(+0.80%)
Jul 08, 2005
5.742
5.857
5.727
5.765
27,952
+0.09(+1.62%)
Jul 07, 2005
5.620
5.673
5.611
5.673
5,625
+0.13(+2.34%)
Jul 06, 2005
5.704
5.704
5.543
5.543
34,124
+0.09(+1.68%)
Jul 05, 2005
5.467
5.497
5.329
5.452
66,571
-0.05(-0.97%)
Jul 01, 2005
5.505
5.536
5.467
5.505
6,016
+0.03(+0.56%)
Jun 30, 2005
5.589
5.612
5.452
5.474
79,732
-0.18(-3.24%)
Jun 29, 2005
5.650
5.734
5.627
5.658
23,183
-0.08(-1.46%)
Jun 28, 2005
5.734
5.788
5.650
5.742
29,152
-0.03(-0.53%)
Jun 27, 2005
5.796
5.796
5.742
5.773
12,691
-0.04(-0.66%)
Jun 24, 2005
5.780
5.910
5.780
5.811
36,402
-0.04(-0.65%)
Jun 23, 2005
5.918
5.979
5.788
5.849
21,064
-0.11(-1.80%)
Jun 22, 2005
6.040
6.040
5.933
5.956
40,424
-0.17(-2.75%)
Jun 21, 2005
5.933
6.208
5.933
6.124
98,787
+0.08(+1.39%)
Jun 20, 2005
5.971
6.101
5.849
6.040
25,724
+0.00(+0.00%)
Jun 17, 2005
6.117
6.117
5.971
6.040
10,253
-0.01(-0.13%)
Jun 16, 2005
6.109
6.109
6.017
6.048
12,022
-0.14(-2.22%)
Jun 15, 2005
6.170
6.316
6.132
6.186
31,735
-0.16(-2.53%)
Jun 14, 2005
6.316
6.369
6.285
6.346
3,506
-0.10(-1.54%)
Jun 13, 2005
6.491
6.652
6.430
6.446
8,230
-0.18(-2.66%)
Jun 10, 2005
6.605
6.621
6.561
6.621
2,763
+0.04(+0.58%)
Jun 09, 2005
6.621
6.621
6.499
6.583
3,413
-0.06(-0.92%)
Jun 08, 2005
6.499
6.652
6.438
6.644
14,266
+0.24(+3.70%)
Jun 07, 2005
6.377
6.476
6.369
6.407
23,395
+0.08(+1.33%)
Jun 06, 2005
6.262
6.476
6.262
6.323
12,386
+0.05(+0.73%)
Jun 03, 2005
6.323
6.392
6.277
6.277
55,232
-0.01(-0.12%)
Jun 02, 2005
6.178
6.308
6.178
6.285
11,786
+0.06(+0.98%)
Jun 01, 2005
6.316
6.323
5.971
6.224
255,444
-0.09(-1.45%)
May 31, 2005
6.361
6.361
6.300
6.316
3,736
-0.07(-1.08%)
May 27, 2005
6.514
6.545
6.384
6.384
5,797
+0.05(+0.85%)
May 26, 2005
6.568
6.568
6.323
6.331
4,322
-0.11(-1.78%)
May 25, 2005
6.575
6.575
6.423
6.446
4,053
-0.05(-0.71%)
May 24, 2005
6.621
6.621
6.430
6.491
4,446
-0.09(-1.44%)
May 23, 2005
6.598
6.606
6.566
6.586
3,520
+0.03(+0.40%)
May 20, 2005
6.499
6.560
6.446
6.560
5,274
-0.06(-0.92%)
May 19, 2005
6.575
6.623
6.500
6.621
3,669
+0.05(+0.70%)
May 18, 2005
6.575
6.606
6.446
6.575
38,190
-0.07(-1.04%)
May 17, 2005
6.675
6.675
6.583
6.644
6,854
+0.02(+0.35%)
May 16, 2005
6.575
6.629
6.453
6.621
14,015
-0.03(-0.46%)
May 13, 2005
6.858
6.858
6.614
6.652
34,827
+0.04(+0.58%)
May 12, 2005
6.683
6.683
6.614
6.614
3,856
-0.01(-0.12%)
May 11, 2005
6.575
6.629
6.575
6.621
33,536
+0.01(+0.12%)
May 10, 2005
6.652
6.652
6.530
6.614
4,287
-0.09(-1.37%)
May 09, 2005
6.598
6.744
6.598
6.705
14,441
+0.02(+0.34%)
May 06, 2005
6.828
6.851
6.650
6.683
3,429
-0.04(-0.57%)
May 05, 2005
6.621
6.813
6.621
6.721
4,292
-0.01(-0.11%)
May 04, 2005
6.637
6.728
6.637
6.728
21,849
+0.15(+2.21%)
May 03, 2005
6.553
6.583
6.484
6.583
12,819
+0.02(+0.35%)
May 02, 2005
6.537
6.652
6.537
6.560
15,455
+0.02(+0.35%)
Apr 29, 2005
6.545
6.545
6.499
6.537
11,055
+0.04(+0.59%)
Apr 28, 2005
6.491
6.530
6.468
6.499
11,964
+0.02(+0.35%)
Apr 27, 2005
6.560
6.606
6.438
6.476
7,924
-0.02(-0.35%)
Apr 26, 2005
6.545
6.545
6.438
6.499
24,426
-0.06(-0.93%)
Apr 25, 2005
6.591
6.637
6.553
6.560
102,189
-0.02(-0.23%)
Apr 22, 2005
6.644
6.644
6.568
6.575
117,194
+0.00(+0.00%)
Apr 21, 2005
6.667
6.692
6.551
6.575
75,399
+0.00(+0.00%)
Apr 20, 2005
6.575
6.652
6.545
6.575
111,030
-0.16(-2.38%)
Apr 19, 2005
6.621
6.797
6.606
6.736
8,807
+0.01(+0.11%)
Apr 18, 2005
6.675
6.759
6.675
6.728
3,324
-0.04(-0.56%)
Apr 15, 2005
6.652
6.981
6.652
6.767
10,399
-0.03(-0.45%)
Apr 14, 2005
6.850
6.851
6.690
6.797
10,856
+0.07(+1.02%)
Apr 13, 2005
6.935
6.973
6.698
6.728
62,855
-0.05(-0.79%)
Apr 12, 2005
6.866
6.881
6.767
6.782
23,934
-0.03(-0.45%)
Apr 11, 2005
6.950
6.950
6.744
6.813
5,515
-0.07(-1.00%)
Apr 08, 2005
6.690
6.897
6.690
6.881
6,372
+0.08(+1.24%)
Apr 07, 2005
6.857
6.958
6.759
6.797
32,079
-0.01(-0.11%)
Apr 06, 2005
6.835
6.874
6.805
6.805
14,739
+0.01(+0.11%)
Apr 05, 2005
6.774
6.803
6.728
6.797
6,854
+0.00(+0.00%)
Apr 04, 2005
6.981
6.981
6.675
6.797
85,688
-0.28(-4.00%)
Apr 01, 2005
7.034
7.202
7.034
7.080
6,417
+0.11(+1.54%)
Mar 31, 2005
6.935
7.111
6.935
6.973
27,007
+0.04(+0.55%)
Mar 30, 2005
6.797
6.935
6.774
6.935
14,742
+0.16(+2.37%)
Mar 29, 2005
7.011
7.011
6.744
6.774
52,710
-0.21(-2.96%)
Mar 28, 2005
7.225
7.225
6.897
6.981
34,764
-0.36(-4.90%)
Mar 24, 2005
7.371
7.447
7.294
7.340
18,006
+0.18(+2.56%)
Mar 23, 2005
7.211
7.310
7.118
7.157
8,949
-0.17(-2.32%)
Mar 22, 2005
7.225
7.394
7.225
7.326
38,364
+0.17(+2.37%)
Mar 21, 2005
7.095
7.225
7.095
7.157
35,480
+0.02(+0.32%)
Mar 18, 2005
7.187
7.195
7.050
7.134
32,498
+0.01(+0.11%)
Mar 17, 2005
7.034
7.149
7.034
7.126
6,960
-0.02(-0.21%)
Mar 16, 2005
7.080
7.187
7.080
7.141
13,664
-0.02(-0.21%)
Mar 15, 2005
6.973
7.180
6.973
7.157
26,030
+0.18(+2.63%)
Mar 14, 2005
6.904
7.072
6.904
6.973
46,295
+0.24(+3.52%)
Mar 11, 2005
6.767
6.767
6.736
6.736
4,254
+0.04(+0.57%)
Mar 10, 2005
6.713
6.759
6.667
6.698
26,125
-0.05(-0.79%)
Mar 09, 2005
6.782
6.843
6.705
6.751
19,860
-0.12(-1.78%)
Mar 08, 2005
6.851
6.889
6.790
6.874
5,525
-0.12(-1.75%)
Mar 07, 2005
6.935
6.996
6.851
6.996
19,822
-0.03(-0.44%)
Mar 04, 2005
6.958
7.027
6.920
7.027
12,737
+0.05(+0.77%)
Mar 03, 2005
6.874
7.027
6.874
6.973
17,400
+0.00(+0.00%)
Mar 02, 2005
6.889
7.034
6.889
6.973
51,147
+0.00(+0.00%)
Mar 01, 2005
6.843
6.973
6.843
6.973
36,283
+0.08(+1.22%)
Feb 28, 2005
6.988
7.072
6.820
6.889
15,023
-0.04(-0.55%)
Feb 25, 2005
6.767
6.958
6.767
6.927
6,475
+0.11(+1.68%)
Feb 24, 2005
6.843
6.851
6.805
6.813
17,415
-0.01(-0.11%)
Feb 23, 2005
6.851
6.851
6.774
6.820
21,485
-0.02(-0.34%)
Feb 22, 2005
6.881
6.920
6.767
6.843
45,141
-0.05(-0.78%)
Feb 18, 2005
6.767
6.926
6.767
6.897
81,983
+0.05(+0.78%)
Feb 17, 2005
6.881
6.950
6.828
6.843
53,254
+0.02(+0.34%)
Feb 16, 2005
6.858
6.858
6.698
6.820
12,524
-0.05(-0.78%)
Feb 15, 2005
7.072
7.072
6.858
6.874
195,978
-0.19(-2.71%)
Feb 14, 2005
6.843
7.172
6.843
7.065
43,691
+0.34(+5.00%)
Feb 11, 2005
6.583
6.777
6.583
6.728
65,616
-0.08(-1.12%)
Feb 10, 2005
6.568
6.889
6.568
6.805
62,497
+0.23(+3.49%)
Feb 09, 2005
6.721
6.721
6.530
6.575
32,003
-0.13(-1.94%)
Feb 08, 2005
6.637
6.758
6.514
6.705
83,342
+0.23(+3.54%)
Feb 07, 2005
6.346
6.499
6.346
6.476
105,409
+0.16(+2.54%)
Feb 04, 2005
6.262
6.331
6.262
6.316
22,605
+0.11(+1.72%)
Feb 03, 2005
6.216
6.338
6.208
6.208
38,531
+0.00(+0.00%)
Feb 02, 2005
6.224
6.369
6.193
6.208
17,464
-0.07(-1.10%)
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.