Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ares Capital Corp (NQ: ARCC )

20.59 -0.12 (-0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2006 4.208 4.213 4.167 4.193 524,138 +0.00(+0.00%)
Jan 30, 2006 4.170 4.218 4.167 4.193 410,356 +0.01(+0.18%)
Jan 27, 2006 4.170 4.203 4.155 4.185 548,457 +0.00(+0.06%)
Jan 26, 2006 4.157 4.203 4.155 4.182 1,082,003 +0.01(+0.12%)
Jan 25, 2006 4.213 4.230 4.122 4.177 2,079,358 -0.00(-0.06%)
Jan 24, 2006 4.225 4.225 4.145 4.180 861,875 -0.04(-0.96%)
Jan 23, 2006 4.157 4.228 4.157 4.220 490,760 +0.09(+2.08%)
Jan 20, 2006 4.243 4.243 4.109 4.134 622,917 -0.11(-2.50%)
Jan 19, 2006 4.205 4.241 4.157 4.241 472,278 +0.03(+0.72%)
Jan 18, 2006 4.177 4.218 4.129 4.210 372,006 +0.02(+0.54%)
Jan 17, 2006 4.208 4.228 4.132 4.188 728,847 -0.04(-0.96%)
Jan 13, 2006 4.223 4.230 4.172 4.228 400,945 +0.02(+0.48%)
Jan 12, 2006 4.167 4.230 4.132 4.208 822,764 +0.06(+1.34%)
Jan 11, 2006 4.129 4.167 4.094 4.152 570,938 -0.01(-0.18%)
Jan 10, 2006 4.122 4.167 4.064 4.160 585,552 +0.01(+0.24%)
Jan 09, 2006 4.122 4.165 4.104 4.150 558,597 +0.03(+0.67%)
Jan 06, 2006 4.155 4.167 4.092 4.122 957,075 -0.02(-0.49%)
Jan 05, 2006 4.117 4.155 4.084 4.142 688,984 +0.04(+1.05%)
Jan 04, 2006 4.129 4.142 4.046 4.099 882,140 -0.01(-0.12%)
Jan 03, 2006 4.038 4.104 3.975 4.104 1,195,998 +0.05(+1.12%)
Dec 30, 2005 4.036 4.066 3.963 4.059 1,249,866 -0.01(-0.31%)
Dec 29, 2005 4.117 4.140 4.044 4.071 466,422 -0.02(-0.37%)
Dec 28, 2005 4.089 4.117 4.018 4.086 460,875 +0.03(+0.68%)
Dec 27, 2005 4.165 4.165 4.021 4.059 821,577 -0.08(-1.83%)
Dec 23, 2005 4.119 4.134 4.107 4.134 621,832 -0.01(-0.24%)
Dec 22, 2005 4.170 4.170 4.102 4.145 875,908 -0.01(-0.24%)
Dec 21, 2005 4.167 4.170 4.108 4.155 945,411 +0.04(+0.92%)
Dec 20, 2005 4.104 4.150 4.089 4.117 999,734 -0.07(-1.57%)
Dec 19, 2005 4.256 4.256 4.155 4.182 915,648 -0.04(-0.90%)
Dec 16, 2005 4.188 4.248 4.130 4.220 1,828,486 +0.04(+1.03%)
Dec 15, 2005 4.230 4.241 4.142 4.177 4,303,092 -0.05(-1.14%)
Dec 14, 2005 4.193 4.238 4.151 4.225 968,166 +0.05(+1.27%)
Dec 13, 2005 4.117 4.180 4.117 4.172 1,314,479 +0.08(+1.98%)
Dec 12, 2005 4.167 4.167 4.026 4.092 1,864,710 +0.06(+1.38%)
Dec 09, 2005 3.998 4.069 3.980 4.036 1,137,819 +0.05(+1.33%)
Dec 08, 2005 3.950 3.998 3.930 3.983 888,760 +0.01(+0.32%)
Dec 07, 2005 3.965 4.025 3.953 3.970 660,278 -0.02(-0.51%)
Dec 06, 2005 4.092 4.092 3.980 3.990 576,093 -0.06(-1.43%)
Dec 05, 2005 4.023 4.076 3.990 4.049 958,362 +0.01(+0.19%)
Dec 02, 2005 4.084 4.084 4.013 4.041 1,362,681 -0.05(-1.11%)
Dec 01, 2005 3.978 4.099 3.948 4.086 3,148,897 +0.17(+4.45%)
Nov 30, 2005 3.920 3.955 3.859 3.912 1,029,972 -0.03(-0.71%)
Nov 29, 2005 3.970 3.970 3.859 3.940 1,081,860 -0.02(-0.45%)
Nov 28, 2005 3.852 3.968 3.852 3.958 1,352,759 -0.04(-0.89%)
Nov 25, 2005 4.011 4.011 3.927 3.993 177,856 +0.00(+0.06%)
Nov 23, 2005 3.943 4.011 3.889 3.990 1,093,505 +0.07(+1.74%)
Nov 22, 2005 3.915 3.980 3.902 3.922 924,628 -0.02(-0.39%)
Nov 21, 2005 3.892 3.940 3.882 3.937 420,338 +0.02(+0.45%)
Nov 18, 2005 3.940 3.940 3.859 3.920 555,928 +0.03(+0.65%)
Nov 17, 2005 3.897 3.930 3.862 3.895 980,931 -0.04(-1.03%)
Nov 16, 2005 3.915 3.943 3.882 3.935 924,323 +0.02(+0.45%)
Nov 15, 2005 3.927 3.958 3.879 3.917 635,975 -0.03(-0.77%)
Nov 14, 2005 3.985 4.016 3.887 3.948 900,341 -0.06(-1.51%)
Nov 11, 2005 3.915 4.031 3.915 4.008 854,376 +0.06(+1.54%)
Nov 10, 2005 3.910 3.968 3.852 3.948 731,912 +0.01(+0.32%)
Nov 09, 2005 3.917 3.970 3.867 3.935 970,399 -0.02(-0.38%)
Nov 08, 2005 3.943 3.950 3.869 3.950 521,200 +0.02(+0.39%)
Nov 07, 2005 3.970 3.970 3.897 3.935 721,443 -0.01(-0.13%)
Nov 04, 2005 3.897 3.948 3.877 3.940 423,070 +0.02(+0.58%)
Nov 03, 2005 3.980 3.980 3.864 3.917 530,192 -0.06(-1.39%)
Nov 02, 2005 3.834 3.973 3.834 3.973 1,605,484 +0.11(+2.94%)
Nov 01, 2005 3.826 3.915 3.809 3.859 938,114 -0.01(-0.26%)
Oct 31, 2005 3.864 3.915 3.852 3.869 3,663,806 -0.00(-0.07%)
Oct 28, 2005 3.902 3.902 3.841 3.872 581,225 +0.03(+0.72%)
Oct 27, 2005 3.889 3.895 3.819 3.844 679,141 -0.03(-0.78%)
Oct 26, 2005 3.839 3.925 3.839 3.874 841,283 -0.02(-0.45%)
Oct 25, 2005 3.915 3.915 3.806 3.892 786,282 -0.03(-0.77%)
Oct 24, 2005 3.857 3.925 3.814 3.922 1,168,033 +0.06(+1.50%)
Oct 21, 2005 3.859 3.895 3.799 3.864 656,873 +0.01(+0.13%)
Oct 20, 2005 3.902 3.902 3.826 3.859 822,606 -0.04(-1.04%)
Oct 19, 2005 3.809 3.900 3.647 3.900 1,720,627 +0.09(+2.39%)
Oct 18, 2005 3.849 3.867 3.799 3.809 1,949,941 -0.05(-1.24%)
Oct 17, 2005 3.905 3.922 3.844 3.857 2,212,715 -0.06(-1.48%)
Oct 14, 2005 3.925 3.925 3.905 3.915 2,700,324 +0.01(+0.13%)
Oct 13, 2005 3.879 3.915 3.864 3.910 16,618,117 +0.00(+0.06%)
Oct 12, 2005 3.978 4.018 3.895 3.907 661,232 -0.01(-0.32%)
Oct 11, 2005 4.031 4.084 3.917 3.920 1,422,591 -0.15(-3.60%)
Oct 10, 2005 4.107 4.165 4.021 4.066 472,848 -0.04(-0.92%)
Oct 07, 2005 4.185 4.208 4.069 4.104 218,757 -0.04(-0.85%)
Oct 06, 2005 4.081 4.205 4.056 4.140 392,539 +0.06(+1.42%)
Oct 05, 2005 4.167 4.208 4.081 4.081 286,542 -0.10(-2.47%)
Oct 04, 2005 4.213 4.230 4.180 4.185 155,905 -0.02(-0.42%)
Oct 03, 2005 4.094 4.230 4.092 4.203 134,671 +0.09(+2.21%)
Sep 30, 2005 4.119 4.137 4.081 4.112 113,488 -0.01(-0.12%)
Sep 29, 2005 4.117 4.193 4.061 4.117 366,530 +0.02(+0.37%)
Sep 28, 2005 4.210 4.271 4.069 4.102 198,461 -0.13(-3.10%)
Sep 27, 2005 4.193 4.273 4.124 4.233 314,491 -0.01(-0.12%)
Sep 26, 2005 4.180 4.261 4.180 4.238 238,843 +0.06(+1.45%)
Sep 23, 2005 4.177 4.203 4.044 4.177 309,237 +0.08(+1.91%)
Sep 22, 2005 4.099 4.107 4.041 4.099 277,602 -0.01(-0.25%)
Sep 21, 2005 4.132 4.145 4.041 4.109 333,853 -0.06(-1.45%)
Sep 20, 2005 4.223 4.289 4.104 4.170 216,266 -0.06(-1.43%)
Sep 19, 2005 4.235 4.294 4.180 4.230 157,402 +0.00(+0.06%)
Sep 16, 2005 4.261 4.319 4.119 4.228 1,056,575 -0.01(-0.18%)
Sep 15, 2005 4.329 4.329 4.205 4.235 341,221 -0.08(-1.93%)
Sep 14, 2005 4.296 4.326 4.256 4.319 281,909 +0.00(+0.06%)
Sep 13, 2005 4.367 4.405 4.294 4.316 554,970 -0.08(-1.78%)
Sep 12, 2005 4.397 4.420 4.364 4.395 491,984 -0.04(-0.91%)
Sep 09, 2005 4.475 4.493 4.395 4.435 324,536 -0.01(-0.11%)
Sep 08, 2005 4.448 4.458 4.379 4.440 159,690 -0.01(-0.23%)
Sep 07, 2005 4.427 4.473 4.395 4.450 190,103 -0.01(-0.17%)
Sep 06, 2005 4.397 4.458 4.397 4.458 158,875 +0.07(+1.67%)
Sep 02, 2005 4.432 4.455 4.364 4.384 96,538 -0.02(-0.34%)
Sep 01, 2005 4.491 4.491 4.357 4.400 276,263 -0.09(-2.08%)
Aug 31, 2005 4.337 4.493 4.314 4.493 272,605 +0.11(+2.48%)
Aug 30, 2005 4.362 4.448 4.299 4.384 182,231 -0.04(-0.80%)
Aug 29, 2005 4.326 4.420 4.301 4.420 172,463 +0.08(+1.92%)
Aug 26, 2005 4.407 4.420 4.337 4.337 104,088 -0.10(-2.22%)
Aug 25, 2005 4.412 4.483 4.387 4.435 256,427 +0.03(+0.75%)
Aug 24, 2005 4.417 4.531 4.347 4.402 273,484 -0.04(-0.97%)
Aug 23, 2005 4.584 4.723 4.420 4.445 1,105,981 -0.16(-3.56%)
Aug 22, 2005 4.539 4.655 4.445 4.609 204,828 +0.10(+2.13%)
Aug 19, 2005 4.450 4.534 4.432 4.513 173,766 +0.04(+0.90%)
Aug 18, 2005 4.455 4.523 4.420 4.473 289,583 -0.01(-0.28%)
Aug 17, 2005 4.546 4.584 4.483 4.486 268,459 -0.07(-1.55%)
Aug 16, 2005 4.584 4.584 4.516 4.556 246,362 -0.01(-0.11%)
Aug 15, 2005 4.516 4.589 4.516 4.561 228,271 +0.02(+0.33%)
Aug 12, 2005 4.597 4.655 4.491 4.546 312,824 -0.03(-0.55%)
Aug 11, 2005 4.579 4.635 4.501 4.571 514,390 +0.01(+0.11%)
Aug 10, 2005 4.713 4.736 4.551 4.566 286,506 -0.04(-0.93%)
Aug 09, 2005 4.688 4.867 4.554 4.609 346,697 +0.04(+0.94%)
Aug 08, 2005 4.604 4.693 4.566 4.566 222,483 -0.08(-1.63%)
Aug 05, 2005 4.922 4.922 4.604 4.642 1,740,183 -0.22(-4.52%)
Aug 04, 2005 4.842 4.880 4.751 4.862 2,150,615 +0.06(+1.26%)
Aug 03, 2005 4.640 4.816 4.581 4.801 2,102,896 +0.19(+4.22%)
Aug 02, 2005 4.604 4.627 4.523 4.607 424,250 +0.03(+0.56%)
Aug 01, 2005 4.546 4.597 4.463 4.581 217,284 +0.05(+1.14%)
Jul 29, 2005 4.581 4.627 4.198 4.530 1,127,318 -0.08(-1.78%)
Jul 28, 2005 4.720 4.733 4.592 4.612 500,164 -0.09(-1.83%)
Jul 27, 2005 4.703 4.718 4.642 4.698 174,613 +0.03(+0.70%)
Jul 26, 2005 4.710 4.718 4.632 4.665 423,276 +0.04(+0.87%)
Jul 25, 2005 4.677 4.703 4.624 4.624 99,187 -0.05(-1.03%)
Jul 22, 2005 4.655 4.693 4.622 4.672 219,517 +0.05(+1.09%)
Jul 21, 2005 4.660 4.718 4.523 4.622 269,976 -0.06(-1.19%)
Jul 20, 2005 4.599 4.677 4.556 4.677 517,652 +0.03(+0.65%)
Jul 19, 2005 4.597 4.655 4.534 4.647 276,006 +0.10(+2.17%)
Jul 18, 2005 4.627 4.683 4.539 4.549 254,993 -0.09(-1.96%)
Jul 15, 2005 4.501 4.647 4.486 4.640 151,546 +0.09(+2.06%)
Jul 14, 2005 4.698 4.698 4.521 4.546 310,817 -0.12(-2.65%)
Jul 13, 2005 4.635 4.672 4.594 4.670 233,074 +0.00(+0.00%)
Jul 12, 2005 4.672 4.685 4.607 4.670 256,169 -0.00(-0.05%)
Jul 11, 2005 4.551 4.672 4.534 4.672 508,942 +0.10(+2.21%)
Jul 08, 2005 4.534 4.632 4.488 4.571 240,276 +0.04(+0.78%)
Jul 07, 2005 4.496 4.561 4.475 4.536 170,705 +0.01(+0.28%)
Jul 06, 2005 4.544 4.571 4.478 4.523 367,345 -0.02(-0.50%)
Jul 05, 2005 4.546 4.559 4.491 4.546 320,712 +0.01(+0.11%)
Jul 01, 2005 4.549 4.549 4.483 4.541 237,168 +0.04(+0.84%)
Jun 30, 2005 4.470 4.569 4.470 4.503 686,490 +0.05(+1.19%)
Jun 29, 2005 4.496 4.526 4.410 4.450 355,634 -0.07(-1.56%)
Jun 28, 2005 4.546 4.566 4.493 4.521 610,794 -0.05(-1.10%)
Jun 27, 2005 4.480 4.571 4.480 4.571 406,326 -0.01(-0.22%)
Jun 24, 2005 4.465 4.581 4.438 4.581 3,016,775 +0.18(+4.13%)
Jun 23, 2005 4.521 4.521 4.369 4.400 513,119 -0.12(-2.68%)
Jun 22, 2005 4.521 4.526 4.465 4.521 372,200 +0.03(+0.67%)
Jun 21, 2005 4.506 4.544 4.458 4.491 429,077 -0.01(-0.28%)
Jun 20, 2005 4.528 4.544 4.473 4.503 519,616 -0.01(-0.22%)
Jun 17, 2005 4.541 4.544 4.470 4.513 472,887 +0.00(+0.06%)
Jun 16, 2005 4.470 4.511 4.445 4.511 254,605 +0.02(+0.45%)
Jun 15, 2005 4.445 4.501 4.425 4.491 447,880 +0.05(+1.02%)
Jun 14, 2005 4.440 4.458 4.407 4.445 346,064 +0.01(+0.11%)
Jun 13, 2005 4.432 4.445 4.354 4.440 134,152 -0.00(-0.06%)
Jun 10, 2005 4.417 4.445 4.364 4.443 197,930 +0.04(+0.98%)
Jun 09, 2005 4.344 4.417 4.291 4.400 278,021 +0.08(+1.75%)
Jun 08, 2005 4.344 4.377 4.294 4.324 305,721 -0.03(-0.75%)
Jun 07, 2005 4.397 4.412 4.357 4.357 412,079 +0.01(+0.12%)
Jun 06, 2005 4.304 4.392 4.281 4.352 266,190 +0.09(+2.19%)
Jun 03, 2005 4.344 4.352 4.218 4.258 418,996 -0.03(-0.65%)
Jun 02, 2005 4.198 4.344 4.198 4.286 295,023 -0.02(-0.53%)
Jun 01, 2005 4.319 4.344 4.218 4.309 302,292 +0.04(+1.01%)
May 31, 2005 4.319 4.319 4.208 4.266 2,781,250 -0.02(-0.53%)
May 27, 2005 4.261 4.316 4.256 4.289 287,053 +0.01(+0.18%)
May 26, 2005 4.228 4.281 4.193 4.281 132,426 +0.08(+1.86%)
May 25, 2005 4.256 4.291 4.167 4.203 276,489 +0.01(+0.18%)
May 24, 2005 4.220 4.278 4.177 4.195 182,132 -0.07(-1.72%)
May 23, 2005 4.235 4.291 4.145 4.268 232,219 -0.01(-0.24%)
May 20, 2005 4.268 4.286 4.167 4.278 225,662 +0.02(+0.53%)
May 19, 2005 4.241 4.273 4.177 4.256 255,397 +0.05(+1.08%)
May 18, 2005 4.185 4.241 4.134 4.210 441,078 +0.05(+1.21%)
May 17, 2005 4.142 4.167 4.104 4.160 359,407 +0.04(+0.98%)
May 16, 2005 4.127 4.152 4.097 4.119 228,770 +0.07(+1.62%)
May 13, 2005 4.069 4.140 4.031 4.054 250,032 -0.02(-0.50%)
May 12, 2005 4.147 4.147 4.069 4.074 324,200 -0.05(-1.22%)
May 11, 2005 4.145 4.145 4.033 4.124 313,672 -0.01(-0.24%)
May 10, 2005 4.129 4.193 4.094 4.134 193,199 -0.09(-2.09%)
May 09, 2005 4.172 4.223 4.117 4.223 230,924 +0.07(+1.64%)
May 06, 2005 4.205 4.243 4.074 4.155 297,252 +0.00(+0.00%)
May 05, 2005 4.160 4.193 4.114 4.155 585,715 -0.04(-0.84%)
May 04, 2005 4.165 4.218 4.079 4.190 536,812 +0.07(+1.65%)
May 03, 2005 4.220 4.220 4.051 4.122 494,280 -0.06(-1.51%)
May 02, 2005 4.071 4.213 4.071 4.185 762,546 -0.00(-0.06%)
Apr 29, 2005 4.213 4.235 4.056 4.188 2,075,181 -0.03(-0.60%)
Apr 28, 2005 4.228 4.266 4.188 4.213 838,784 +0.02(+0.48%)
Apr 27, 2005 4.193 4.230 4.119 4.193 241,167 +0.02(+0.42%)
Apr 26, 2005 4.208 4.230 4.170 4.175 296,706 -0.02(-0.54%)
Apr 25, 2005 4.155 4.198 4.107 4.198 334,015 +0.07(+1.71%)
Apr 22, 2005 4.086 4.152 4.066 4.127 451,245 -0.01(-0.12%)
Apr 21, 2005 4.054 4.152 4.051 4.132 443,932 +0.10(+2.51%)
Apr 20, 2005 4.092 4.092 4.031 4.031 445,120 -0.03(-0.75%)
Apr 19, 2005 4.056 4.094 3.953 4.061 522,158 +0.01(+0.12%)
Apr 18, 2005 4.044 4.117 4.044 4.056 647,739 -0.00(-0.06%)
Apr 15, 2005 4.205 4.205 4.041 4.059 1,056,469 -0.09(-2.07%)
Apr 14, 2005 4.243 4.243 4.104 4.145 573,361 -0.07(-1.68%)
Apr 13, 2005 4.230 4.243 4.167 4.215 559,523 -0.04(-0.89%)
Apr 12, 2005 4.188 4.256 4.129 4.253 898,136 +0.10(+2.31%)
Apr 11, 2005 4.241 4.241 4.119 4.157 260,691 -0.04(-0.84%)
Apr 08, 2005 4.258 4.258 4.167 4.193 298,840 -0.07(-1.54%)
Apr 07, 2005 4.152 4.258 4.117 4.258 504,725 +0.06(+1.51%)
Apr 06, 2005 4.281 4.281 4.117 4.195 354,838 -0.02(-0.54%)
Apr 05, 2005 4.228 4.248 4.112 4.218 498,156 -0.02(-0.36%)
Apr 04, 2005 4.266 4.266 4.170 4.233 553,145 +0.02(+0.54%)
Apr 01, 2005 4.266 4.268 4.150 4.210 1,682,296 +0.07(+1.65%)
Mar 31, 2005 4.079 4.160 4.038 4.142 1,609,922 +0.08(+2.05%)
Mar 30, 2005 4.003 4.066 4.001 4.059 1,329,137 +0.07(+1.64%)
Mar 29, 2005 3.955 4.016 3.936 3.993 834,520 +0.06(+1.54%)
Mar 28, 2005 3.932 3.955 3.869 3.932 685,230 -0.01(-0.32%)
Mar 24, 2005 4.028 4.028 3.940 3.945 2,273,753 -0.03(-0.76%)
Mar 23, 2005 4.064 4.064 3.902 3.975 1,733,848 -0.09(-2.18%)
Mar 22, 2005 4.051 4.076 4.041 4.064 1,686,850 +0.01(+0.12%)
Mar 21, 2005 4.054 4.086 4.041 4.059 1,808,938 -0.03(-0.68%)
Mar 18, 2005 4.018 4.099 4.001 4.086 13,707,236 -0.00(-0.06%)
Mar 17, 2005 4.198 4.218 4.044 4.089 372,311 -0.06(-1.34%)
Mar 16, 2005 4.129 4.157 4.066 4.145 78,332 -0.02(-0.55%)
Mar 15, 2005 4.235 4.235 4.155 4.167 25,985 -0.03(-0.60%)
Mar 14, 2005 4.167 4.243 4.127 4.193 68,137 +0.11(+2.60%)
Mar 11, 2005 4.092 4.319 4.051 4.086 194,660 -0.04(-1.04%)
Mar 10, 2005 4.247 4.256 4.107 4.129 120,702 -0.10(-2.39%)
Mar 09, 2005 4.223 4.417 4.170 4.230 87,855 +0.00(+0.00%)
Mar 08, 2005 4.275 4.417 4.223 4.230 62,004 -0.03(-0.65%)
Mar 07, 2005 4.309 4.357 4.258 4.258 109,936 -0.07(-1.69%)
Mar 04, 2005 4.367 4.367 4.238 4.331 63,405 -0.03(-0.69%)
Mar 03, 2005 4.319 4.420 4.205 4.362 89,110 -0.02(-0.35%)
Mar 02, 2005 4.268 4.417 4.230 4.377 72,021 +0.08(+1.94%)
Mar 01, 2005 4.314 4.357 4.294 4.294 70,920 +0.00(+0.00%)
Feb 28, 2005 4.272 4.392 4.230 4.294 225,250 +0.00(+0.00%)
Feb 25, 2005 4.311 4.362 4.233 4.294 152,670 -0.06(-1.39%)
Feb 24, 2005 4.104 4.354 3.968 4.354 104,069 +0.21(+4.99%)
Feb 23, 2005 4.339 4.405 3.978 4.147 349,156 -0.10(-2.44%)
Feb 22, 2005 4.352 4.478 4.182 4.251 209,547 -0.06(-1.41%)
Feb 18, 2005 4.397 4.420 4.200 4.311 138,606 -0.08(-1.73%)
Feb 17, 2005 4.395 4.496 4.362 4.387 76,095 -0.07(-1.59%)
Feb 16, 2005 4.470 4.546 4.233 4.458 305,290 -0.03(-0.62%)
Feb 15, 2005 4.546 4.581 4.486 4.486 299,117 -0.06(-1.28%)
Feb 14, 2005 4.541 4.584 4.511 4.544 143,275 -0.00(-0.06%)
Feb 11, 2005 4.564 4.627 4.534 4.546 379,778 -0.05(-1.10%)
Feb 10, 2005 4.581 4.597 4.546 4.597 146,284 +0.09(+1.96%)
Feb 09, 2005 4.508 4.597 4.508 4.508 99,959 -0.03(-0.56%)
Feb 08, 2005 4.597 4.597 4.508 4.534 151,403 +0.02(+0.45%)
Feb 07, 2005 4.496 4.622 4.445 4.513 538,530 -0.13(-2.72%)
Feb 04, 2005 4.667 4.672 4.536 4.640 152,868 -0.05(-0.97%)
Feb 03, 2005 4.647 4.736 4.574 4.685 130,898 +0.03(+0.65%)
Feb 02, 2005 4.622 4.665 4.549 4.655 110,851 +0.01(+0.27%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.