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
Gildan Activewear
(NY:
GIL
)
38.27
+0.95 (+2.55%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
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
4.066
4.095
4.009
4.068
923,794
+0.02(+0.46%)
Jan 30, 2006
4.087
4.155
4.032
4.049
1,293,904
+0.05(+1.14%)
Jan 27, 2006
3.924
4.036
3.924
4.004
412,746
+0.09(+2.42%)
Jan 26, 2006
3.895
3.911
3.876
3.909
1,003,145
+0.03(+0.70%)
Jan 25, 2006
3.873
3.909
3.855
3.882
449,461
+0.02(+0.46%)
Jan 24, 2006
3.800
3.867
3.792
3.865
301,417
+0.05(+1.40%)
Jan 23, 2006
3.806
3.827
3.762
3.811
1,274,954
+0.00(+0.11%)
Jan 20, 2006
3.837
3.859
3.787
3.807
471,371
-0.03(-0.77%)
Jan 19, 2006
3.743
3.842
3.728
3.837
569,080
+0.10(+2.76%)
Jan 18, 2006
3.699
3.740
3.699
3.734
839,705
-0.01(-0.20%)
Jan 17, 2006
3.716
3.749
3.686
3.741
832,599
-0.02(-0.40%)
Jan 13, 2006
3.770
3.838
3.732
3.756
1,203,301
-0.09(-2.41%)
Jan 12, 2006
3.842
3.853
3.811
3.849
646,656
+0.01(+0.20%)
Jan 11, 2006
3.854
3.870
3.809
3.842
1,111,514
+0.01(+0.22%)
Jan 10, 2006
3.832
3.849
3.823
3.833
502,757
-0.00(-0.11%)
Jan 09, 2006
3.804
3.845
3.804
3.838
787,593
+0.02(+0.44%)
Jan 06, 2006
3.809
3.854
3.800
3.821
738,443
+0.01(+0.33%)
Jan 05, 2006
3.826
3.858
3.788
3.808
2,307,117
-0.02(-0.44%)
Jan 04, 2006
3.757
3.884
3.756
3.825
2,340,278
+0.07(+1.98%)
Jan 03, 2006
3.631
3.785
3.631
3.751
1,329,434
+0.13(+3.66%)
Dec 30, 2005
3.604
3.619
3.570
3.618
244,568
+0.01(+0.28%)
Dec 29, 2005
3.594
3.617
3.581
3.608
257,004
+0.01(+0.21%)
Dec 28, 2005
3.536
3.605
3.501
3.600
370,702
+0.10(+2.97%)
Dec 27, 2005
3.614
3.618
3.474
3.496
438,802
-0.11(-2.95%)
Dec 23, 2005
3.600
3.610
3.583
3.603
174,691
+0.00(+0.05%)
Dec 22, 2005
3.605
3.608
3.572
3.601
175,876
+0.00(+0.09%)
Dec 21, 2005
3.655
3.680
3.585
3.598
530,589
-0.05(-1.37%)
Dec 20, 2005
3.577
3.648
3.571
3.648
572,634
+0.07(+1.93%)
Dec 19, 2005
3.527
3.600
3.517
3.578
646,063
+0.05(+1.46%)
Dec 16, 2005
3.563
3.583
3.519
3.527
463,081
-0.04(-1.02%)
Dec 15, 2005
3.580
3.587
3.551
3.563
329,841
-0.02(-0.61%)
Dec 14, 2005
3.605
3.615
3.585
3.585
256,412
-0.01(-0.19%)
Dec 13, 2005
3.542
3.595
3.538
3.592
313,853
+0.04(+1.09%)
Dec 12, 2005
3.588
3.626
3.539
3.553
407,416
-0.02(-0.47%)
Dec 09, 2005
3.597
3.597
3.521
3.570
890,632
-0.03(-0.87%)
Dec 08, 2005
3.541
3.603
3.518
3.601
705,873
+0.07(+1.84%)
Dec 07, 2005
3.546
3.584
3.529
3.536
753,247
-0.00(-0.10%)
Dec 06, 2005
3.442
3.576
3.442
3.539
1,204,485
+0.09(+2.75%)
Dec 05, 2005
3.491
3.496
3.436
3.445
1,080,128
-0.04(-1.16%)
Dec 02, 2005
3.445
3.485
3.407
3.485
1,517,154
+0.08(+2.43%)
Dec 01, 2005
3.272
3.442
3.255
3.403
2,407,787
+0.19(+5.91%)
Nov 30, 2005
3.209
3.255
3.209
3.213
1,045,782
-0.02(-0.47%)
Nov 29, 2005
3.153
3.230
3.141
3.228
499,204
+0.08(+2.63%)
Nov 28, 2005
3.145
3.157
3.129
3.145
505,718
-0.02(-0.51%)
Nov 25, 2005
3.167
3.173
3.152
3.161
180,613
-0.01(-0.32%)
Nov 23, 2005
3.175
3.181
3.155
3.171
333,987
+0.00(+0.11%)
Nov 22, 2005
3.124
3.168
3.105
3.168
795,292
+0.04(+1.41%)
Nov 21, 2005
3.120
3.144
3.111
3.124
284,244
+0.02(+0.54%)
Nov 18, 2005
3.124
3.124
3.098
3.107
705,281
-0.00(-0.14%)
Nov 17, 2005
3.061
3.122
3.060
3.111
617,639
+0.05(+1.66%)
Nov 16, 2005
3.088
3.093
3.027
3.061
1,200,340
-0.03(-0.88%)
Nov 15, 2005
3.150
3.152
3.066
3.088
1,097,301
-0.06(-1.96%)
Nov 14, 2005
3.183
3.184
3.147
3.149
526,444
+0.00(+0.08%)
Nov 11, 2005
3.143
3.156
3.122
3.147
813,057
+0.01(+0.40%)
Nov 10, 2005
3.209
3.212
3.124
3.134
962,877
-0.07(-2.16%)
Nov 09, 2005
3.225
3.236
3.187
3.203
2,820,533
+0.07(+2.07%)
Nov 08, 2005
3.119
3.150
3.106
3.138
354,713
+0.02(+0.73%)
Nov 07, 2005
3.128
3.136
3.089
3.116
641,326
+0.01(+0.27%)
Nov 04, 2005
3.090
3.118
3.057
3.107
752,655
+0.04(+1.18%)
Nov 03, 2005
3.008
3.073
3.003
3.071
682,778
+0.09(+2.97%)
Nov 02, 2005
3.209
3.003
2.910
2.982
1,387,468
+0.04(+1.41%)
Nov 01, 2005
2.944
2.955
2.909
2.941
687,516
-0.00(-0.11%)
Oct 31, 2005
2.932
2.964
2.880
2.944
573,818
+0.01(+0.49%)
Oct 28, 2005
2.850
2.937
2.845
2.930
419,260
+0.07(+2.45%)
Oct 27, 2005
2.879
2.871
2.704
2.860
1,604,796
-0.02(-0.67%)
Oct 26, 2005
2.968
2.968
2.841
2.879
1,138,754
-0.09(-2.96%)
Oct 25, 2005
2.981
2.989
2.938
2.967
716,532
-0.00(-0.03%)
Oct 24, 2005
2.964
2.977
2.939
2.968
892,408
+0.00(+0.09%)
Oct 21, 2005
2.973
2.996
2.877
2.965
1,162,441
-0.03(-0.87%)
Oct 20, 2005
3.073
3.154
2.981
2.992
657,907
-0.08(-2.66%)
Oct 19, 2005
3.049
3.082
2.930
3.073
1,346,015
+0.03(+0.83%)
Oct 18, 2005
3.082
3.089
3.030
3.048
642,510
-0.03(-1.10%)
Oct 17, 2005
3.044
3.099
3.038
3.082
580,924
+0.04(+1.39%)
Oct 14, 2005
3.143
3.153
3.010
3.040
1,601,835
-0.09(-2.94%)
Oct 13, 2005
3.279
3.279
3.073
3.132
816,018
-0.16(-4.90%)
Oct 12, 2005
3.312
3.359
3.283
3.293
2,108,146
-0.02(-0.46%)
Oct 11, 2005
3.225
3.331
3.209
3.308
738,443
+0.07(+2.30%)
Oct 10, 2005
3.352
3.295
3.209
3.234
397,942
+0.05(+1.46%)
Oct 07, 2005
3.099
3.209
3.099
3.187
487,360
+0.11(+3.51%)
Oct 06, 2005
3.206
3.206
3.077
3.079
614,086
-0.13(-3.95%)
Oct 05, 2005
3.230
3.247
3.176
3.206
308,523
-0.01(-0.34%)
Oct 04, 2005
3.265
3.265
3.217
3.217
460,120
-0.06(-1.78%)
Oct 03, 2005
3.259
3.281
3.205
3.275
563,751
+0.05(+1.46%)
Sep 30, 2005
3.222
3.304
3.200
3.228
1,417,076
+0.05(+1.43%)
Sep 29, 2005
3.075
3.198
3.075
3.182
1,229,949
+0.10(+3.26%)
Sep 28, 2005
3.007
3.082
2.968
3.082
524,667
+0.08(+2.67%)
Sep 27, 2005
3.063
3.063
2.970
3.002
439,394
-0.05(-1.66%)
Sep 26, 2005
3.057
3.131
3.018
3.052
863,392
+0.09(+3.11%)
Sep 23, 2005
2.960
3.010
2.841
2.960
556,053
+0.10(+3.42%)
Sep 22, 2005
2.880
2.881
2.750
2.862
1,011,436
-0.07(-2.31%)
Sep 21, 2005
2.979
2.981
2.905
2.930
539,472
-0.05(-1.64%)
Sep 20, 2005
2.992
3.074
2.957
2.979
679,225
-0.01(-0.17%)
Sep 19, 2005
3.031
3.177
2.945
2.984
505,718
-0.03(-1.09%)
Sep 16, 2005
3.069
3.082
3.003
3.017
541,248
-0.04(-1.35%)
Sep 15, 2005
3.116
3.145
3.046
3.058
724,231
-0.06(-1.87%)
Sep 14, 2005
3.040
3.166
3.040
3.116
1,623,153
+0.08(+2.53%)
Sep 13, 2005
2.930
3.082
2.930
3.040
1,292,719
+0.12(+3.99%)
Sep 12, 2005
2.948
2.948
2.915
2.923
411,562
-0.02(-0.57%)
Sep 09, 2005
2.902
2.940
2.902
2.940
653,762
+0.05(+1.60%)
Sep 08, 2005
2.915
2.920
2.883
2.894
402,087
-0.01(-0.38%)
Sep 07, 2005
2.928
2.937
2.888
2.905
712,979
+0.03(+1.18%)
Sep 06, 2005
2.760
2.871
2.760
2.871
1,010,844
+0.09(+3.22%)
Sep 02, 2005
2.764
2.823
2.724
2.781
483,215
+0.00(+0.15%)
Sep 01, 2005
2.823
2.856
2.770
2.777
685,739
-0.04(-1.32%)
Aug 31, 2005
2.622
2.841
2.622
2.814
1,940,560
+0.16(+5.94%)
Aug 30, 2005
2.699
2.699
2.575
2.656
1,468,003
-0.04(-1.60%)
Aug 29, 2005
2.769
2.769
2.695
2.699
852,733
-0.07(-2.65%)
Aug 26, 2005
2.778
2.793
2.759
2.773
454,791
-0.01(-0.21%)
Aug 25, 2005
2.788
2.796
2.768
2.779
253,451
-0.01(-0.24%)
Aug 24, 2005
2.773
2.790
2.773
2.785
623,561
+0.01(+0.52%)
Aug 23, 2005
2.773
2.788
2.759
2.771
868,721
-0.00(-0.03%)
Aug 22, 2005
2.815
2.829
2.747
2.772
459,528
-0.03(-0.94%)
Aug 19, 2005
2.761
2.803
2.761
2.798
308,523
+0.03(+1.22%)
Aug 18, 2005
2.810
2.812
2.761
2.764
537,695
-0.05(-1.62%)
Aug 17, 2005
2.818
2.855
2.795
2.810
369,517
-0.03(-0.89%)
Aug 16, 2005
2.854
2.854
2.810
2.835
771,012
-0.02(-0.80%)
Aug 15, 2005
2.865
2.901
2.837
2.858
811,280
-0.00(-0.12%)
Aug 12, 2005
2.803
2.869
2.803
2.861
795,292
+0.06(+2.08%)
Aug 11, 2005
2.765
2.812
2.765
2.803
1,112,698
+0.04(+1.28%)
Aug 10, 2005
2.754
2.781
2.734
2.768
695,214
+0.02(+0.77%)
Aug 09, 2005
2.821
2.845
2.740
2.747
556,053
-0.03(-0.94%)
Aug 08, 2005
2.732
2.791
2.732
2.773
909,582
+0.05(+1.80%)
Aug 05, 2005
2.719
2.727
2.707
2.724
935,637
-0.04(-1.50%)
Aug 04, 2005
2.688
2.765
2.671
2.765
1,498,797
+0.09(+3.38%)
Aug 03, 2005
2.489
2.697
2.478
2.675
1,900,292
+0.13(+5.00%)
Aug 02, 2005
2.538
2.568
2.495
2.547
798,253
-0.02(-0.92%)
Aug 01, 2005
2.470
2.572
2.465
2.571
685,147
+0.09(+3.78%)
Jul 29, 2005
2.400
2.477
2.396
2.477
458,936
+0.07(+3.09%)
Jul 28, 2005
2.381
2.423
2.381
2.403
928,531
-0.00(-0.14%)
Jul 27, 2005
2.419
2.447
2.377
2.406
1,542,618
-0.07(-2.86%)
Jul 26, 2005
2.478
2.482
2.462
2.477
268,847
-0.00(-0.03%)
Jul 25, 2005
2.501
2.501
2.458
2.478
484,992
-0.02(-0.71%)
Jul 22, 2005
2.480
2.497
2.457
2.496
279,507
+0.01(+0.44%)
Jul 21, 2005
2.510
2.512
2.466
2.485
422,221
-0.01(-0.44%)
Jul 20, 2005
2.474
2.498
2.472
2.496
433,472
+0.01(+0.48%)
Jul 19, 2005
2.436
2.494
2.429
2.484
643,695
+0.06(+2.33%)
Jul 18, 2005
2.422
2.447
2.395
2.427
656,130
+0.00(+0.17%)
Jul 15, 2005
2.448
2.454
2.416
2.423
660,868
-0.05(-2.01%)
Jul 14, 2005
2.493
2.502
2.452
2.473
1,393,981
-0.04(-1.45%)
Jul 13, 2005
2.543
2.592
2.476
2.509
2,029,978
+0.04(+1.78%)
Jul 12, 2005
2.411
2.465
2.411
2.465
430,511
+0.07(+2.93%)
Jul 11, 2005
2.412
2.432
2.395
2.395
365,372
-0.00(-0.18%)
Jul 08, 2005
2.389
2.432
2.385
2.400
312,668
+0.01(+0.42%)
Jul 07, 2005
2.352
2.389
2.324
2.389
363,595
+0.04(+1.62%)
Jul 06, 2005
2.341
2.411
2.341
2.352
798,253
+0.06(+2.46%)
Jul 05, 2005
2.263
2.301
2.263
2.295
1,275,546
+0.03(+1.42%)
Jul 01, 2005
2.216
2.276
2.213
2.263
296,680
+0.04(+1.71%)
Jun 30, 2005
2.195
2.241
2.194
2.225
490,321
+0.04(+1.90%)
Jun 29, 2005
2.194
2.194
2.143
2.183
558,421
+0.00(+0.04%)
Jun 28, 2005
2.156
2.187
2.146
2.183
311,484
+0.03(+1.21%)
Jun 27, 2005
2.144
2.167
2.121
2.156
332,210
+0.01(+0.59%)
Jun 24, 2005
2.133
2.157
2.121
2.144
197,194
+0.01(+0.36%)
Jun 23, 2005
2.111
2.161
2.107
2.136
479,070
+0.03(+1.57%)
Jun 22, 2005
2.128
2.128
2.078
2.103
358,266
-0.02(-1.07%)
Jun 21, 2005
2.143
2.143
2.122
2.126
271,216
-0.02(-0.87%)
Jun 20, 2005
2.156
2.156
2.121
2.145
228,579
-0.01(-0.63%)
Jun 17, 2005
2.149
2.160
2.144
2.158
528,220
+0.01(+0.43%)
Jun 16, 2005
2.119
2.158
2.113
2.149
435,841
+0.04(+1.76%)
Jun 15, 2005
2.102
2.132
2.102
2.112
323,328
+0.02(+1.05%)
Jun 14, 2005
2.077
2.096
2.074
2.090
190,088
+0.01(+0.69%)
Jun 13, 2005
2.062
2.075
2.056
2.075
504,533
+0.02(+0.74%)
Jun 10, 2005
2.101
2.132
2.047
2.060
228,579
-0.04(-2.05%)
Jun 09, 2005
2.059
2.104
2.036
2.103
265,886
+0.04(+2.13%)
Jun 08, 2005
2.125
2.136
2.009
2.059
1,485,177
-0.06(-2.71%)
Jun 07, 2005
2.132
2.132
2.111
2.117
929,716
-0.02(-0.75%)
Jun 06, 2005
2.138
2.157
2.115
2.133
792,923
-0.01(-0.32%)
Jun 03, 2005
2.170
2.190
2.135
2.140
546,578
-0.02(-0.86%)
Jun 02, 2005
2.098
2.174
2.098
2.158
1,353,713
+0.04(+1.87%)
Jun 01, 2005
2.140
2.159
2.098
2.118
617,639
+1.05(+97.91%)
May 31, 2005
1.023
1.077
1.019
1.070
2,551,093
+0.05(+5.10%)
May 27, 2005
0.9858
1.035
0.9858
1.018
1,600,059
+0.03(+3.50%)
May 26, 2005
0.9872
0.9894
0.9803
0.9841
396,757
-0.00(-0.26%)
May 25, 2005
0.9898
0.9932
0.9792
0.9866
448,869
+0.00(+0.00%)
May 24, 2005
0.9900
0.9900
0.9752
0.9866
545,986
-0.01(-0.57%)
May 23, 2005
0.9731
1.007
0.9691
0.9923
782,856
+0.02(+1.97%)
May 20, 2005
0.9775
0.9775
0.9626
0.9731
420,444
-0.00(-0.24%)
May 19, 2005
0.9666
0.9758
0.9649
0.9754
369,517
-2.88(-74.69%)
May 18, 2005
3.834
3.869
3.821
3.854
5,808,060
+0.02(+0.48%)
May 17, 2005
3.821
3.840
3.808
3.835
4,386,838
+0.02(+0.55%)
May 16, 2005
3.846
3.849
3.811
3.814
3,164,587
-0.03(-0.73%)
May 13, 2005
3.870
3.874
3.806
3.842
10,374,920
-0.07(-1.66%)
May 12, 2005
3.910
3.938
3.876
3.907
14,373,292
-0.00(-0.09%)
May 11, 2005
3.931
3.931
3.891
3.910
19,593,914
-0.02(-0.54%)
May 10, 2005
3.812
3.931
3.812
3.931
13,927,975
+0.11(+2.87%)
May 09, 2005
3.788
3.821
3.770
3.821
5,940,708
+0.01(+0.38%)
May 06, 2005
3.884
3.888
3.800
3.807
15,027,054
-0.03(-0.90%)
May 05, 2005
3.800
3.935
3.715
3.842
19,565,490
+0.11(+2.87%)
May 04, 2005
3.660
3.760
3.660
3.735
6,774,491
+0.08(+2.17%)
May 03, 2005
3.590
3.656
3.590
3.655
8,641,030
+0.07(+1.81%)
May 02, 2005
3.567
3.601
3.565
3.590
5,609,089
+0.02(+0.69%)
Apr 29, 2005
3.579
3.594
3.530
3.566
8,442,059
-0.01(-0.17%)
Apr 28, 2005
3.597
3.597
3.572
3.572
10,147,525
-0.03(-0.87%)
Apr 27, 2005
3.646
3.646
3.577
3.603
7,636,699
-0.05(-1.30%)
Apr 26, 2005
3.694
3.694
3.632
3.650
4,424,737
-0.04(-1.21%)
Apr 25, 2005
3.756
3.778
3.695
3.695
4,083,644
-0.06(-1.60%)
Apr 22, 2005
3.718
3.765
3.702
3.755
4,396,313
+0.04(+1.00%)
Apr 21, 2005
3.789
3.789
3.716
3.718
2,719,271
-0.06(-1.50%)
Apr 20, 2005
3.774
3.787
3.764
3.774
8,982,123
+0.01(+0.20%)
Apr 19, 2005
3.686
3.780
3.686
3.767
5,031,126
+0.08(+2.22%)
Apr 18, 2005
3.675
3.690
3.643
3.685
6,111,254
+0.01(+0.18%)
Apr 15, 2005
3.673
3.709
3.668
3.678
7,125,059
-0.05(-1.40%)
Apr 14, 2005
3.873
3.876
3.708
3.730
20,986,712
-0.14(-3.68%)
Apr 13, 2005
3.913
3.918
3.846
3.873
9,654,835
+0.01(+0.15%)
Apr 12, 2005
3.833
3.878
3.833
3.867
7,238,757
+0.03(+0.84%)
Apr 11, 2005
3.952
3.952
3.807
3.835
16,599,873
-0.10(-2.51%)
Apr 08, 2005
3.909
3.952
3.901
3.934
15,936,636
+0.02(+0.63%)
Apr 07, 2005
3.834
3.919
3.796
3.909
24,293,420
+0.09(+2.37%)
Apr 06, 2005
3.842
3.867
3.739
3.819
58,421,696
+0.21(+5.88%)
Apr 05, 2005
3.512
3.610
3.512
3.607
13,861,652
+0.10(+2.77%)
Apr 04, 2005
3.545
3.545
3.462
3.510
5,883,859
-0.03(-0.98%)
Apr 01, 2005
3.610
3.614
3.530
3.545
3,837,299
-0.04(-1.22%)
Mar 31, 2005
3.557
3.588
3.556
3.588
8,726,303
+0.05(+1.29%)
Mar 30, 2005
3.567
3.588
3.543
3.543
5,988,082
-0.01(-0.36%)
Mar 29, 2005
3.569
3.588
3.556
3.556
5,002,701
+0.00(+0.05%)
Mar 28, 2005
3.637
3.671
3.546
3.554
7,276,656
-0.04(-1.15%)
Mar 24, 2005
3.577
3.626
3.576
3.595
8,792,627
+0.02(+0.52%)
Mar 23, 2005
3.594
3.597
3.555
3.577
1,847,588
-0.04(-1.00%)
Mar 22, 2005
3.622
3.639
3.597
3.613
3,562,529
-0.00(-0.05%)
Mar 21, 2005
3.598
3.622
3.598
3.615
2,359,228
+0.02(+0.49%)
Mar 18, 2005
3.571
3.618
3.565
3.597
5,817,535
+0.03(+0.78%)
Mar 17, 2005
3.580
3.586
3.556
3.569
4,131,018
-0.01(-0.21%)
Mar 16, 2005
3.614
3.614
3.563
3.577
1,515,970
-0.04(-1.03%)
Mar 15, 2005
3.631
3.643
3.611
3.614
2,037,084
-0.01(-0.23%)
Mar 14, 2005
3.631
3.632
3.618
3.622
3,837,299
-0.01(-0.23%)
Mar 11, 2005
3.604
3.638
3.586
3.631
5,855,434
+0.02(+0.51%)
Mar 10, 2005
3.690
3.690
3.588
3.612
5,173,248
-0.08(-2.19%)
Mar 09, 2005
3.708
3.733
3.693
3.693
8,565,231
-0.01(-0.36%)
Mar 08, 2005
3.740
3.774
3.690
3.707
4,936,377
+0.01(+0.16%)
Mar 07, 2005
3.702
3.735
3.659
3.701
6,310,225
+0.03(+0.78%)
Mar 04, 2005
3.491
3.762
3.474
3.672
12,108,811
+0.22(+6.49%)
Mar 03, 2005
3.462
3.465
3.407
3.448
5,021,651
-0.02(-0.49%)
Mar 02, 2005
3.441
3.510
3.382
3.465
26,415,780
+0.07(+2.09%)
Mar 01, 2005
3.355
3.402
3.355
3.394
7,001,887
+0.03(+1.03%)
Feb 28, 2005
3.299
3.369
3.299
3.360
3,448,832
+0.03(+0.94%)
Feb 25, 2005
3.367
3.377
3.325
3.328
2,889,818
-0.04(-1.23%)
Feb 24, 2005
3.386
3.390
3.352
3.370
2,615,048
-0.04(-1.31%)
Feb 23, 2005
3.412
3.418
3.377
3.415
14,183,795
-0.01(-0.17%)
Feb 22, 2005
3.370
3.441
3.338
3.420
3,534,105
+0.05(+1.50%)
Feb 18, 2005
3.352
3.382
3.352
3.370
2,832,969
-0.04(-1.16%)
Feb 17, 2005
3.400
3.420
3.398
3.409
1,733,890
+0.01(+0.27%)
Feb 16, 2005
3.406
3.411
3.384
3.400
3,249,861
-0.03(-0.86%)
Feb 15, 2005
3.411
3.436
3.411
3.430
1,392,797
+0.02(+0.59%)
Feb 14, 2005
3.403
3.426
3.390
3.409
4,017,320
-0.00(-0.02%)
Feb 11, 2005
3.360
3.428
3.360
3.410
5,211,147
+0.04(+1.28%)
Feb 10, 2005
3.360
3.394
3.360
3.367
3,647,803
-0.00(-0.05%)
Feb 09, 2005
3.378
3.378
3.338
3.369
7,437,728
-0.01(-0.40%)
Feb 08, 2005
3.257
3.382
3.236
3.382
6,215,477
+0.14(+4.16%)
Feb 07, 2005
3.241
3.252
3.217
3.247
5,230,097
+0.00(+0.10%)
Feb 04, 2005
3.172
3.270
3.160
3.244
4,585,809
+0.07(+2.26%)
Feb 03, 2005
3.135
3.176
3.124
3.172
7,191,383
+0.03(+1.05%)
Feb 02, 2005
3.126
3.152
3.110
3.139
26,529,476
+0.01(+0.46%)
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.