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
Seagen Inc
(NQ:
SGEN
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 13, 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
5.520
5.670
5.460
5.630
96,532
+0.05(+0.90%)
Jan 30, 2006
5.520
5.630
5.460
5.580
91,389
+0.02(+0.36%)
Jan 27, 2006
5.650
5.670
5.520
5.560
114,742
-0.09(-1.59%)
Jan 26, 2006
5.480
5.700
5.420
5.650
594,045
+0.23(+4.24%)
Jan 25, 2006
5.440
5.450
5.370
5.420
199,327
-0.02(-0.37%)
Jan 24, 2006
5.400
5.480
5.340
5.440
226,565
+0.11(+2.06%)
Jan 23, 2006
5.210
5.400
5.180
5.330
174,985
+0.15(+2.90%)
Jan 20, 2006
5.240
5.240
5.060
5.180
89,489
-0.01(-0.19%)
Jan 19, 2006
5.220
5.230
5.110
5.190
42,293
+0.03(+0.58%)
Jan 18, 2006
5.040
5.210
5.040
5.160
34,617
+0.02(+0.39%)
Jan 17, 2006
5.120
5.260
5.000
5.140
54,259
-0.04(-0.77%)
Jan 13, 2006
5.240
5.280
5.110
5.180
65,131
-0.10(-1.89%)
Jan 12, 2006
5.250
5.350
5.250
5.280
35,700
-0.02(-0.38%)
Jan 11, 2006
5.450
5.450
5.110
5.300
76,761
-0.10(-1.85%)
Jan 10, 2006
5.460
5.460
5.310
5.400
66,998
-0.04(-0.74%)
Jan 09, 2006
5.400
5.470
5.250
5.440
183,620
+0.07(+1.30%)
Jan 06, 2006
5.160
5.410
5.160
5.370
172,025
+0.16(+3.07%)
Jan 05, 2006
4.550
5.240
4.550
5.210
486,256
+0.64(+14.00%)
Jan 04, 2006
4.690
4.740
4.550
4.570
143,688
-0.17(-3.59%)
Jan 03, 2006
4.700
4.820
4.580
4.740
149,815
+0.02(+0.42%)
Dec 30, 2005
4.710
4.770
4.660
4.720
115,384
-0.12(-2.48%)
Dec 29, 2005
4.840
5.060
4.830
4.840
58,706
+0.00(+0.00%)
Dec 28, 2005
4.920
5.107
4.840
4.840
40,800
-0.14(-2.81%)
Dec 27, 2005
5.040
5.080
4.830
4.980
62,800
-0.08(-1.58%)
Dec 23, 2005
5.020
5.110
4.940
5.060
48,001
+0.01(+0.20%)
Dec 22, 2005
4.655
5.060
4.655
5.050
65,831
+0.41(+8.84%)
Dec 21, 2005
4.710
4.770
4.600
4.640
89,957
-0.02(-0.43%)
Dec 20, 2005
4.750
4.790
4.540
4.660
89,337
-0.09(-1.89%)
Dec 19, 2005
4.960
4.960
4.750
4.750
102,484
-0.26(-5.19%)
Dec 16, 2005
5.020
5.120
4.910
5.010
275,572
-0.02(-0.40%)
Dec 15, 2005
5.280
5.310
5.020
5.030
71,857
-0.17(-3.27%)
Dec 14, 2005
5.180
5.290
5.130
5.200
31,199
-0.01(-0.19%)
Dec 13, 2005
5.070
5.320
5.050
5.210
149,361
+0.07(+1.36%)
Dec 12, 2005
5.190
5.260
5.070
5.140
110,133
-0.06(-1.15%)
Dec 09, 2005
5.130
5.320
5.110
5.200
227,475
+0.13(+2.56%)
Dec 08, 2005
4.850
5.120
4.850
5.070
165,339
+0.18(+3.68%)
Dec 07, 2005
4.940
5.000
4.850
4.890
54,706
-0.04(-0.81%)
Dec 06, 2005
4.850
4.930
4.800
4.930
61,673
+0.13(+2.71%)
Dec 05, 2005
4.900
4.920
4.800
4.800
67,804
-0.14(-2.83%)
Dec 02, 2005
4.930
4.980
4.850
4.940
39,887
-0.02(-0.40%)
Dec 01, 2005
5.070
5.190
4.907
4.960
61,172
-0.01(-0.20%)
Nov 30, 2005
4.980
5.090
4.920
4.970
52,872
+0.04(+0.81%)
Nov 29, 2005
5.040
5.260
4.900
4.930
73,761
-0.08(-1.60%)
Nov 28, 2005
5.250
5.280
4.950
5.010
95,400
-0.27(-5.11%)
Nov 25, 2005
5.440
5.440
5.250
5.280
22,319
-0.07(-1.31%)
Nov 23, 2005
5.400
5.450
5.320
5.350
38,932
-0.04(-0.74%)
Nov 22, 2005
5.320
5.450
5.260
5.390
45,787
+0.05(+0.94%)
Nov 21, 2005
5.340
5.470
5.210
5.340
69,620
-0.10(-1.84%)
Nov 18, 2005
5.510
5.510
5.350
5.440
91,265
+0.02(+0.37%)
Nov 17, 2005
5.230
5.510
5.220
5.420
47,809
+0.15(+2.85%)
Nov 16, 2005
5.330
5.410
5.150
5.270
90,749
-0.10(-1.86%)
Nov 15, 2005
5.630
5.670
5.330
5.370
118,641
-0.26(-4.62%)
Nov 14, 2005
5.650
5.740
5.585
5.630
111,583
-0.03(-0.53%)
Nov 11, 2005
5.750
5.750
5.540
5.660
27,081
-0.03(-0.53%)
Nov 10, 2005
5.470
5.790
5.460
5.690
88,143
+0.16(+2.89%)
Nov 09, 2005
5.570
5.570
5.350
5.530
52,021
-0.02(-0.36%)
Nov 08, 2005
5.360
5.550
5.220
5.550
85,466
+0.12(+2.21%)
Nov 07, 2005
5.400
5.480
5.370
5.430
24,707
+0.09(+1.69%)
Nov 04, 2005
5.420
5.450
5.200
5.340
36,341
-0.02(-0.37%)
Nov 03, 2005
5.400
5.450
5.190
5.360
53,440
+0.04(+0.75%)
Nov 02, 2005
5.130
5.360
5.130
5.320
50,443
+0.15(+2.90%)
Nov 01, 2005
5.450
5.469
5.090
5.170
113,079
-0.32(-5.83%)
Oct 31, 2005
5.400
5.640
5.400
5.490
79,821
+0.09(+1.67%)
Oct 28, 2005
5.420
5.510
5.330
5.400
79,197
+0.07(+1.31%)
Oct 27, 2005
5.300
5.510
5.300
5.330
130,524
+0.01(+0.19%)
Oct 26, 2005
5.300
5.610
5.290
5.320
131,416
-0.04(-0.75%)
Oct 25, 2005
5.480
5.640
5.190
5.360
195,993
-0.39(-6.78%)
Oct 24, 2005
5.330
5.750
5.200
5.750
153,893
+0.39(+7.28%)
Oct 21, 2005
5.440
5.500
5.200
5.360
181,828
-0.12(-2.19%)
Oct 20, 2005
5.150
5.500
5.150
5.480
152,408
+0.33(+6.41%)
Oct 19, 2005
4.840
5.150
4.750
5.150
131,089
+0.28(+5.75%)
Oct 18, 2005
4.750
4.920
4.680
4.870
175,847
+0.12(+2.53%)
Oct 17, 2005
4.570
4.800
4.540
4.750
324,100
+0.19(+4.17%)
Oct 14, 2005
4.600
4.630
4.510
4.560
140,284
-0.03(-0.65%)
Oct 13, 2005
4.540
4.640
4.500
4.590
190,713
+0.07(+1.55%)
Oct 12, 2005
4.990
5.060
4.510
4.520
254,622
-0.48(-9.60%)
Oct 11, 2005
5.360
5.390
4.950
5.000
174,603
-0.31(-5.84%)
Oct 10, 2005
5.300
5.370
5.300
5.310
40,030
+0.01(+0.19%)
Oct 07, 2005
5.320
5.400
5.220
5.300
62,999
-0.01(-0.19%)
Oct 06, 2005
5.130
5.350
5.120
5.310
149,028
+0.20(+3.91%)
Oct 05, 2005
5.200
5.290
5.110
5.110
52,354
-0.09(-1.73%)
Oct 04, 2005
5.260
5.350
5.200
5.200
60,395
-0.04(-0.76%)
Oct 03, 2005
5.270
5.310
5.170
5.240
71,278
-0.01(-0.19%)
Sep 30, 2005
5.200
5.260
5.160
5.250
212,709
-0.03(-0.57%)
Sep 29, 2005
5.060
5.310
5.060
5.280
84,772
+0.21(+4.14%)
Sep 28, 2005
5.080
5.150
5.000
5.070
95,523
-0.04(-0.78%)
Sep 27, 2005
5.150
5.150
5.010
5.110
43,789
-0.08(-1.54%)
Sep 26, 2005
5.200
5.240
5.080
5.190
64,769
+0.07(+1.37%)
Sep 23, 2005
5.120
5.190
5.050
5.120
49,376
+0.02(+0.39%)
Sep 22, 2005
5.100
5.150
5.000
5.100
67,659
-0.02(-0.39%)
Sep 21, 2005
5.290
5.290
5.066
5.120
91,926
-0.15(-2.85%)
Sep 20, 2005
5.300
5.500
5.180
5.270
55,843
-0.05(-0.94%)
Sep 19, 2005
5.460
5.690
5.320
5.320
50,275
-0.17(-3.10%)
Sep 16, 2005
5.750
5.750
5.390
5.490
178,149
-0.22(-3.85%)
Sep 15, 2005
5.740
5.750
5.440
5.710
136,565
-0.04(-0.70%)
Sep 14, 2005
5.910
5.950
5.750
5.750
39,900
-0.21(-3.52%)
Sep 13, 2005
5.970
6.000
5.800
5.960
159,982
-0.04(-0.67%)
Sep 12, 2005
5.800
6.010
5.720
6.000
56,484
+0.15(+2.56%)
Sep 09, 2005
5.880
5.950
5.760
5.850
40,849
-0.04(-0.68%)
Sep 08, 2005
6.050
6.050
5.850
5.890
51,921
-0.11(-1.83%)
Sep 07, 2005
5.870
6.090
5.770
6.000
67,802
-0.04(-0.66%)
Sep 06, 2005
5.950
6.050
5.830
6.040
53,514
+0.02(+0.33%)
Sep 02, 2005
5.990
6.070
5.910
6.020
40,019
-0.05(-0.82%)
Sep 01, 2005
5.880
6.110
5.830
6.070
151,788
+0.20(+3.41%)
Aug 31, 2005
5.470
5.870
5.470
5.870
187,359
+0.41(+7.51%)
Aug 30, 2005
5.230
5.540
5.230
5.460
54,048
+0.14(+2.63%)
Aug 29, 2005
5.190
5.350
5.160
5.320
26,279
+0.09(+1.72%)
Aug 26, 2005
5.500
5.500
5.200
5.230
65,405
-0.21(-3.86%)
Aug 25, 2005
5.330
5.500
5.300
5.440
34,423
+0.11(+2.06%)
Aug 24, 2005
5.500
5.650
5.310
5.330
119,630
-0.17(-3.09%)
Aug 23, 2005
5.660
5.660
5.460
5.500
74,086
-0.09(-1.61%)
Aug 22, 2005
5.400
5.680
5.400
5.590
47,598
+0.17(+3.14%)
Aug 19, 2005
5.400
5.660
5.390
5.420
61,437
-0.01(-0.18%)
Aug 18, 2005
5.410
5.670
5.310
5.430
83,343
-0.01(-0.18%)
Aug 17, 2005
5.370
5.560
5.320
5.440
106,286
+0.09(+1.68%)
Aug 16, 2005
5.400
5.570
5.300
5.350
83,403
-0.06(-1.11%)
Aug 15, 2005
5.160
5.480
5.160
5.410
91,683
+0.22(+4.24%)
Aug 12, 2005
5.280
5.280
5.180
5.190
83,844
-0.08(-1.52%)
Aug 11, 2005
5.000
5.390
4.970
5.270
117,649
+0.25(+4.98%)
Aug 10, 2005
5.090
5.180
4.860
5.020
145,501
-0.02(-0.40%)
Aug 09, 2005
5.240
5.290
4.990
5.040
82,341
-0.17(-3.26%)
Aug 08, 2005
5.270
5.380
5.020
5.210
219,788
-0.08(-1.51%)
Aug 05, 2005
5.560
5.660
5.280
5.290
155,819
-0.31(-5.54%)
Aug 04, 2005
5.630
5.820
5.600
5.600
78,232
-0.28(-4.76%)
Aug 03, 2005
5.940
5.960
5.640
5.880
138,196
-0.09(-1.51%)
Aug 02, 2005
5.900
5.970
5.800
5.970
135,156
+0.03(+0.51%)
Aug 01, 2005
5.940
6.060
5.800
5.940
177,780
-0.08(-1.33%)
Jul 29, 2005
6.100
6.100
5.900
6.020
132,533
-0.02(-0.33%)
Jul 28, 2005
5.850
6.080
5.770
6.040
161,883
+0.19(+3.25%)
Jul 27, 2005
5.950
6.050
5.730
5.850
155,681
-0.09(-1.52%)
Jul 26, 2005
6.000
6.050
5.830
5.940
155,718
-0.06(-1.00%)
Jul 25, 2005
6.050
6.100
5.910
6.000
108,093
-0.10(-1.64%)
Jul 22, 2005
6.200
6.200
5.940
6.100
155,049
-0.08(-1.29%)
Jul 21, 2005
6.260
6.300
6.100
6.180
162,063
-0.09(-1.44%)
Jul 20, 2005
6.400
6.490
6.120
6.270
226,777
-0.10(-1.57%)
Jul 19, 2005
6.470
6.480
6.300
6.370
63,739
+0.01(+0.16%)
Jul 18, 2005
6.400
6.520
6.200
6.360
187,414
-0.04(-0.63%)
Jul 15, 2005
5.990
6.470
5.870
6.400
143,647
+0.44(+7.38%)
Jul 14, 2005
6.240
6.360
5.850
5.960
184,927
-0.22(-3.56%)
Jul 13, 2005
6.010
6.310
6.010
6.180
128,828
+0.02(+0.32%)
Jul 12, 2005
6.000
6.350
5.960
6.160
177,491
+0.15(+2.50%)
Jul 11, 2005
5.940
6.090
5.910
6.010
155,065
+0.07(+1.18%)
Jul 08, 2005
5.580
6.000
5.360
5.940
240,609
+0.36(+6.45%)
Jul 07, 2005
5.340
5.580
5.250
5.580
108,742
+0.20(+3.72%)
Jul 06, 2005
5.600
5.600
5.010
5.380
744,066
-0.22(-3.93%)
Jul 05, 2005
5.190
5.600
5.160
5.600
160,100
+0.37(+7.07%)
Jul 01, 2005
5.300
5.380
5.170
5.230
79,100
-0.13(-2.43%)
Jun 30, 2005
5.360
5.440
5.310
5.360
144,090
+0.01(+0.19%)
Jun 29, 2005
5.200
5.380
5.010
5.350
118,515
+0.19(+3.68%)
Jun 28, 2005
4.830
5.180
4.760
5.160
161,629
+0.32(+6.61%)
Jun 27, 2005
4.850
4.950
4.740
4.840
94,879
-0.01(-0.21%)
Jun 24, 2005
4.850
4.890
4.681
4.850
376,304
+0.10(+2.11%)
Jun 23, 2005
4.910
5.180
4.750
4.750
179,851
-0.08(-1.66%)
Jun 22, 2005
4.850
5.050
4.750
4.830
122,675
+0.04(+0.84%)
Jun 21, 2005
4.750
4.930
4.700
4.790
74,520
+0.04(+0.84%)
Jun 20, 2005
4.580
4.910
4.510
4.750
156,700
+0.11(+2.37%)
Jun 17, 2005
4.540
4.640
4.500
4.640
159,583
+0.16(+3.57%)
Jun 16, 2005
4.360
4.590
4.330
4.480
159,199
+0.13(+2.99%)
Jun 15, 2005
4.380
4.430
4.310
4.350
206,408
-0.01(-0.23%)
Jun 14, 2005
4.390
4.410
4.300
4.360
114,061
-0.02(-0.46%)
Jun 13, 2005
4.530
4.536
4.110
4.380
315,368
-0.15(-3.31%)
Jun 10, 2005
4.630
4.800
4.530
4.530
123,707
-0.13(-2.79%)
Jun 09, 2005
4.660
4.690
4.550
4.660
91,450
+0.02(+0.43%)
Jun 08, 2005
4.790
4.810
4.550
4.640
100,298
-0.11(-2.32%)
Jun 07, 2005
4.750
4.830
4.650
4.750
137,691
+0.05(+1.06%)
Jun 06, 2005
4.900
4.910
4.690
4.700
106,242
-0.13(-2.69%)
Jun 03, 2005
5.000
5.010
4.830
4.830
91,601
-0.15(-3.01%)
Jun 02, 2005
5.250
5.270
4.840
4.980
280,458
-0.02(-0.40%)
Jun 01, 2005
4.810
5.000
4.810
5.000
304,741
+0.17(+3.52%)
May 31, 2005
4.990
5.000
4.820
4.830
233,772
+0.00(+0.00%)
May 27, 2005
4.860
5.000
4.760
4.830
103,559
+0.05(+1.05%)
May 26, 2005
4.700
4.860
4.700
4.780
62,247
+0.07(+1.49%)
May 25, 2005
4.760
4.810
4.710
4.710
120,373
-0.05(-1.05%)
May 24, 2005
4.880
4.990
4.760
4.760
101,700
-0.07(-1.45%)
May 23, 2005
4.760
4.940
4.760
4.830
179,506
-0.02(-0.41%)
May 20, 2005
4.740
4.920
4.720
4.850
127,694
+0.09(+1.89%)
May 19, 2005
4.750
4.810
4.700
4.760
184,384
-0.02(-0.42%)
May 18, 2005
4.820
4.980
4.690
4.780
322,900
-0.08(-1.65%)
May 17, 2005
4.920
5.000
4.680
4.860
282,454
-0.13(-2.61%)
May 16, 2005
5.110
5.170
4.921
4.990
290,794
-0.12(-2.35%)
May 13, 2005
5.050
5.260
4.950
5.110
321,410
-0.02(-0.39%)
May 12, 2005
5.620
5.660
5.060
5.130
558,388
-0.55(-9.68%)
May 11, 2005
5.700
5.750
5.570
5.680
191,786
+0.00(+0.00%)
May 10, 2005
5.650
5.910
5.510
5.680
351,332
+0.07(+1.25%)
May 09, 2005
5.510
5.690
5.500
5.610
444,933
+0.10(+1.81%)
May 06, 2005
5.580
5.950
5.430
5.510
1,390,408
-0.04(-0.72%)
May 05, 2005
4.900
5.600
4.900
5.550
1,250,487
+0.55(+11.00%)
May 04, 2005
4.470
5.150
4.350
5.000
481,510
+0.67(+15.47%)
May 03, 2005
4.350
4.550
4.200
4.330
541,370
+0.10(+2.36%)
May 02, 2005
4.190
4.490
4.100
4.230
310,074
+0.23(+5.75%)
Apr 29, 2005
3.750
4.360
3.640
4.000
876,903
+0.36(+9.89%)
Apr 28, 2005
4.050
4.200
3.520
3.640
303,932
-0.36(-9.00%)
Apr 27, 2005
4.140
4.200
3.900
4.000
585,832
-0.12(-2.91%)
Apr 26, 2005
4.230
4.320
4.100
4.120
97,999
-0.14(-3.29%)
Apr 25, 2005
4.220
4.300
4.160
4.260
60,101
+0.02(+0.47%)
Apr 22, 2005
4.300
4.450
4.070
4.240
143,986
-0.11(-2.53%)
Apr 21, 2005
4.200
4.350
4.130
4.350
162,477
+0.16(+3.82%)
Apr 20, 2005
4.270
4.320
4.190
4.190
65,766
-0.12(-2.78%)
Apr 19, 2005
4.240
4.310
4.180
4.310
104,745
+0.04(+0.94%)
Apr 18, 2005
4.230
4.350
4.190
4.270
150,014
+0.02(+0.47%)
Apr 15, 2005
4.310
4.340
4.180
4.250
300,216
-0.06(-1.39%)
Apr 14, 2005
4.420
4.420
4.300
4.310
111,634
-0.11(-2.49%)
Apr 13, 2005
4.450
4.540
4.410
4.420
210,798
-0.03(-0.67%)
Apr 12, 2005
4.390
4.600
4.260
4.450
217,384
+0.00(+0.00%)
Apr 11, 2005
4.650
4.650
4.448
4.450
239,074
-0.22(-4.71%)
Apr 08, 2005
4.760
4.780
4.630
4.670
128,450
-0.08(-1.79%)
Apr 07, 2005
4.910
4.980
4.720
4.755
251,000
-0.17(-3.35%)
Apr 06, 2005
5.000
5.030
4.830
4.920
124,848
-0.04(-0.81%)
Apr 05, 2005
5.110
5.110
4.790
4.960
131,016
-0.04(-0.80%)
Apr 04, 2005
5.120
5.140
4.980
5.000
133,552
-0.09(-1.77%)
Apr 01, 2005
5.150
5.150
5.020
5.090
74,259
-0.05(-0.97%)
Mar 31, 2005
5.120
5.180
5.040
5.140
284,603
+0.03(+0.59%)
Mar 30, 2005
4.900
5.110
4.900
5.110
234,758
+0.26(+5.36%)
Mar 29, 2005
4.920
5.120
4.800
4.850
145,984
-0.13(-2.61%)
Mar 28, 2005
5.100
5.150
4.900
4.980
104,812
-0.02(-0.40%)
Mar 24, 2005
5.040
5.100
4.950
5.000
115,176
+0.03(+0.60%)
Mar 23, 2005
4.980
5.100
4.950
4.970
458,326
-0.05(-1.00%)
Mar 22, 2005
4.700
5.190
4.700
5.020
583,199
+0.28(+5.91%)
Mar 21, 2005
4.900
4.900
4.610
4.740
203,686
-0.11(-2.27%)
Mar 18, 2005
4.900
4.900
4.590
4.850
486,960
-0.04(-0.82%)
Mar 17, 2005
5.000
5.040
4.810
4.890
126,094
+0.01(+0.20%)
Mar 16, 2005
5.000
5.100
4.860
4.880
159,504
-0.11(-2.20%)
Mar 15, 2005
4.930
5.500
4.850
4.990
549,898
+0.26(+5.50%)
Mar 14, 2005
4.670
4.790
4.600
4.730
279,306
+0.03(+0.64%)
Mar 11, 2005
4.750
4.828
4.700
4.700
61,331
-0.12(-2.49%)
Mar 10, 2005
4.850
5.020
4.740
4.820
167,192
+0.02(+0.42%)
Mar 09, 2005
4.760
4.900
4.730
4.800
120,434
+0.04(+0.84%)
Mar 08, 2005
4.910
4.990
4.730
4.760
186,860
-0.17(-3.45%)
Mar 07, 2005
4.950
5.040
4.910
4.930
130,972
-0.02(-0.40%)
Mar 04, 2005
4.870
5.020
4.870
4.950
104,366
-0.04(-0.80%)
Mar 03, 2005
4.900
5.030
4.900
4.990
108,487
+0.04(+0.81%)
Mar 02, 2005
5.020
5.020
4.840
4.950
106,076
-0.12(-2.37%)
Mar 01, 2005
5.000
5.100
4.950
5.070
77,661
+0.04(+0.80%)
Feb 28, 2005
5.050
5.140
4.870
5.030
101,632
-0.07(-1.37%)
Feb 25, 2005
5.080
5.140
4.981
5.100
60,211
+0.10(+2.00%)
Feb 24, 2005
5.120
5.140
4.900
5.000
329,232
+0.01(+0.20%)
Feb 23, 2005
5.440
5.440
4.910
4.990
418,492
-0.12(-2.35%)
Feb 22, 2005
5.090
5.380
5.070
5.110
241,758
-0.12(-2.29%)
Feb 18, 2005
5.100
5.360
5.020
5.230
295,618
+0.21(+4.18%)
Feb 17, 2005
5.460
5.480
4.990
5.020
609,494
-0.35(-6.52%)
Feb 16, 2005
5.260
5.420
5.220
5.370
73,049
+0.05(+0.94%)
Feb 15, 2005
5.360
5.630
5.210
5.320
102,961
-0.25(-4.49%)
Feb 14, 2005
5.340
5.610
5.340
5.570
125,277
+0.09(+1.64%)
Feb 11, 2005
5.400
5.490
5.130
5.480
64,162
+0.19(+3.59%)
Feb 10, 2005
5.250
5.481
5.070
5.290
109,498
+0.02(+0.38%)
Feb 09, 2005
5.610
5.910
5.270
5.270
329,468
-0.43(-7.54%)
Feb 08, 2005
5.650
5.700
5.600
5.700
149,747
+0.03(+0.53%)
Feb 07, 2005
6.100
6.100
5.650
5.670
133,615
-0.39(-6.44%)
Feb 04, 2005
5.750
6.110
5.750
6.060
92,347
+0.16(+2.71%)
Feb 03, 2005
5.860
5.950
5.710
5.900
63,071
-0.05(-0.84%)
Feb 02, 2005
6.000
6.010
5.840
5.950
115,572
-0.05(-0.83%)
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.