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
)
37.72
-0.38 (-1.00%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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, 2007
4.124
4.209
4.085
4.209
1,731,088
+0.03(+0.63%)
Jan 30, 2007
4.247
4.247
4.164
4.183
1,746,480
-0.05(-1.12%)
Jan 29, 2007
4.281
4.283
4.200
4.230
1,684,910
-0.07(-1.65%)
Jan 26, 2007
4.330
4.349
4.262
4.301
1,494,869
-0.01(-0.18%)
Jan 25, 2007
4.286
4.374
4.286
4.309
1,213,656
-0.08(-1.85%)
Jan 24, 2007
4.429
4.429
4.353
4.390
1,007,630
-0.03(-0.63%)
Jan 23, 2007
4.345
4.419
4.333
4.418
956,124
+0.08(+1.83%)
Jan 22, 2007
4.414
4.422
4.317
4.338
1,204,183
-0.07(-1.59%)
Jan 19, 2007
4.371
4.445
4.346
4.409
1,324,365
+0.04(+0.85%)
Jan 18, 2007
4.377
4.456
4.349
4.371
769,043
-0.01(-0.12%)
Jan 17, 2007
4.434
4.436
4.324
4.376
1,427,970
-0.07(-1.50%)
Jan 16, 2007
4.396
4.445
4.393
4.443
1,726,944
+0.05(+1.06%)
Jan 12, 2007
4.305
4.411
4.305
4.397
1,200,631
+0.10(+2.42%)
Jan 11, 2007
4.167
4.319
4.164
4.293
1,449,283
+0.13(+3.02%)
Jan 10, 2007
4.106
4.175
4.073
4.167
1,327,325
+0.07(+1.59%)
Jan 09, 2007
4.033
4.163
4.006
4.102
1,828,772
+0.06(+1.42%)
Jan 08, 2007
4.067
4.069
3.971
4.045
1,123,668
+0.02(+0.59%)
Jan 05, 2007
3.968
4.045
3.938
4.021
1,135,508
+0.05(+1.36%)
Jan 04, 2007
3.936
3.980
3.904
3.967
1,093,474
+0.00(+0.06%)
Jan 03, 2007
3.955
4.045
3.913
3.964
2,441,521
+0.03(+0.66%)
Dec 29, 2006
3.949
3.963
3.923
3.938
471,253
-0.03(-0.75%)
Dec 28, 2006
3.965
3.988
3.965
3.968
545,257
-0.01(-0.34%)
Dec 27, 2006
3.965
3.989
3.939
3.981
597,355
+0.03(+0.68%)
Dec 26, 2006
3.960
3.991
3.935
3.954
365,280
-0.02(-0.51%)
Dec 22, 2006
4.025
4.025
3.972
3.974
394,290
-0.04(-1.01%)
Dec 21, 2006
4.058
4.078
4.002
4.015
588,475
-0.04(-1.04%)
Dec 20, 2006
3.961
4.068
3.961
4.057
622,220
+0.04(+1.05%)
Dec 19, 2006
4.041
4.047
3.996
4.015
1,090,514
-0.07(-1.68%)
Dec 18, 2006
4.091
4.127
4.060
4.083
999,342
-0.03(-0.66%)
Dec 15, 2006
4.181
4.223
4.097
4.110
895,145
-0.09(-2.17%)
Dec 14, 2006
4.193
4.232
4.170
4.202
772,003
+0.03(+0.67%)
Dec 13, 2006
4.190
4.254
4.169
4.174
534,008
-0.03(-0.62%)
Dec 12, 2006
4.223
4.229
4.181
4.200
1,037,824
-0.02(-0.56%)
Dec 11, 2006
4.287
4.287
4.192
4.224
914,682
-0.07(-1.61%)
Dec 08, 2006
4.394
4.394
4.261
4.293
975,069
-0.04(-0.82%)
Dec 07, 2006
4.341
4.386
3.974
4.328
4,785,357
-0.19(-4.12%)
Dec 06, 2006
4.556
4.556
4.498
4.514
622,220
-0.07(-1.51%)
Dec 05, 2006
4.568
4.610
4.560
4.583
478,950
+0.01(+0.20%)
Dec 04, 2006
4.566
4.574
4.508
4.574
1,338,574
-0.00(-0.06%)
Dec 01, 2006
4.539
4.658
4.501
4.577
1,155,045
-0.08(-1.74%)
Nov 30, 2006
4.621
4.664
4.579
4.658
556,505
+0.04(+0.97%)
Nov 29, 2006
4.552
4.615
4.545
4.613
585,515
+0.04(+0.89%)
Nov 28, 2006
4.518
4.579
4.495
4.572
434,548
+0.04(+0.93%)
Nov 27, 2006
4.582
4.583
4.509
4.530
1,091,698
-0.11(-2.40%)
Nov 24, 2006
4.645
4.679
4.636
4.642
175,240
-0.02(-0.52%)
Nov 22, 2006
4.593
4.712
4.585
4.666
1,126,036
+0.08(+1.84%)
Nov 21, 2006
4.562
4.597
4.545
4.582
1,043,744
+0.02(+0.44%)
Nov 20, 2006
4.582
4.582
4.555
4.561
1,094,658
-0.01(-0.30%)
Nov 17, 2006
4.561
4.629
4.537
4.575
860,807
+0.01(+0.31%)
Nov 16, 2006
4.561
4.585
4.538
4.561
839,494
+0.03(+0.58%)
Nov 15, 2006
4.438
4.584
4.425
4.534
1,307,788
+0.11(+2.54%)
Nov 14, 2006
4.359
4.429
4.330
4.422
893,961
+0.08(+1.95%)
Nov 13, 2006
4.303
4.349
4.298
4.338
480,134
+0.01(+0.31%)
Nov 10, 2006
4.290
4.333
4.290
4.324
245,691
+0.02(+0.39%)
Nov 09, 2006
4.317
4.353
4.257
4.307
425,667
-0.01(-0.23%)
Nov 08, 2006
4.248
4.338
4.239
4.317
544,665
+0.05(+1.23%)
Nov 07, 2006
4.208
4.269
4.200
4.265
708,064
+0.06(+1.49%)
Nov 06, 2006
4.212
4.229
4.173
4.203
349,888
-0.02(-0.58%)
Nov 03, 2006
4.194
4.227
4.130
4.227
849,559
+0.05(+1.19%)
Nov 02, 2006
4.238
4.248
4.151
4.177
967,964
-0.09(-2.10%)
Nov 01, 2006
4.325
4.338
4.237
4.267
462,373
-0.04(-1.00%)
Oct 31, 2006
4.312
4.343
4.290
4.310
983,949
-0.02(-0.45%)
Oct 30, 2006
4.301
4.363
4.289
4.329
550,585
+0.01(+0.16%)
Oct 27, 2006
4.327
4.370
4.313
4.322
1,253,322
-0.02(-0.39%)
Oct 26, 2006
4.344
4.382
4.317
4.339
614,524
+0.02(+0.37%)
Oct 25, 2006
4.366
4.378
4.293
4.323
485,462
-0.05(-1.08%)
Oct 24, 2006
4.335
4.371
4.329
4.371
780,884
+0.04(+0.82%)
Oct 23, 2006
4.294
4.356
4.279
4.335
697,408
+0.04(+0.96%)
Oct 20, 2006
4.298
4.311
4.281
4.294
177,608
-0.01(-0.31%)
Oct 19, 2006
4.284
4.351
4.284
4.307
415,011
+0.01(+0.20%)
Oct 18, 2006
4.342
4.351
4.265
4.299
552,953
-0.04(-0.97%)
Oct 17, 2006
4.405
4.405
4.327
4.341
400,210
-0.07(-1.53%)
Oct 16, 2006
4.443
4.443
4.357
4.409
788,580
-0.03(-0.57%)
Oct 13, 2006
4.396
4.451
4.394
4.434
1,341,534
+0.06(+1.43%)
Oct 12, 2006
4.375
4.413
4.346
4.371
1,118,339
+0.01(+0.19%)
Oct 11, 2006
4.295
4.446
4.295
4.363
1,675,437
+0.06(+1.43%)
Oct 10, 2006
4.165
4.307
4.161
4.301
786,212
+0.06(+1.47%)
Oct 09, 2006
4.176
4.261
4.169
4.239
595,579
+0.05(+1.27%)
Oct 06, 2006
4.128
4.186
4.116
4.186
610,380
+0.06(+1.41%)
Oct 05, 2006
4.124
4.166
4.096
4.127
1,481,252
-0.01(-0.16%)
Oct 04, 2006
4.094
4.142
4.078
4.134
969,148
+0.04(+0.99%)
Oct 03, 2006
4.113
4.113
4.033
4.094
573,082
-0.02(-0.53%)
Oct 02, 2006
4.093
4.119
4.059
4.116
937,771
+0.02(+0.56%)
Sep 29, 2006
4.143
4.150
4.093
4.093
751,282
-0.09(-2.10%)
Sep 28, 2006
4.213
4.225
4.175
4.181
648,862
-0.02(-0.40%)
Sep 27, 2006
4.033
4.216
4.032
4.197
2,779,568
-0.03(-0.62%)
Sep 26, 2006
4.260
4.328
4.144
4.224
1,287,659
+0.01(+0.22%)
Sep 25, 2006
4.175
4.228
4.146
4.214
556,505
+0.03(+0.75%)
Sep 22, 2006
4.265
4.265
4.164
4.183
403,762
-0.10(-2.23%)
Sep 21, 2006
4.244
4.386
4.238
4.279
1,227,272
+0.03(+0.80%)
Sep 20, 2006
4.067
4.245
4.056
4.245
930,667
+0.18(+4.47%)
Sep 19, 2006
4.088
4.104
3.991
4.063
526,904
-0.03(-0.62%)
Sep 18, 2006
4.085
4.114
4.002
4.088
520,984
+0.01(+0.17%)
Sep 15, 2006
4.156
4.161
4.078
4.082
677,871
-0.05(-1.29%)
Sep 14, 2006
4.212
4.219
4.093
4.135
470,661
-0.10(-2.31%)
Sep 13, 2006
4.269
4.291
4.222
4.233
556,505
-0.03(-0.79%)
Sep 12, 2006
4.127
4.275
4.127
4.267
1,727,536
+0.10(+2.45%)
Sep 11, 2006
4.177
4.177
4.083
4.165
616,300
-0.03(-0.70%)
Sep 08, 2006
4.280
4.280
4.175
4.194
721,681
-0.08(-1.95%)
Sep 07, 2006
4.285
4.293
4.210
4.278
552,953
-0.01(-0.18%)
Sep 06, 2006
4.253
4.296
4.205
4.285
705,104
-0.00(-0.04%)
Sep 05, 2006
4.347
4.347
4.231
4.287
708,064
-0.06(-1.36%)
Sep 01, 2006
4.257
4.373
4.232
4.346
1,184,646
+0.13(+3.00%)
Aug 31, 2006
4.147
4.266
4.147
4.219
962,044
+0.07(+1.73%)
Aug 30, 2006
4.172
4.175
4.093
4.148
349,888
+0.00(+0.08%)
Aug 29, 2006
4.094
4.164
4.072
4.144
864,952
+0.05(+1.26%)
Aug 28, 2006
4.044
4.100
4.010
4.093
357,584
+0.05(+1.21%)
Aug 25, 2006
4.020
4.067
4.018
4.044
214,313
+0.01(+0.27%)
Aug 24, 2006
4.113
4.119
4.022
4.033
522,760
-0.09(-2.15%)
Aug 23, 2006
4.172
4.223
4.029
4.121
879,752
-0.01(-0.18%)
Aug 22, 2006
4.075
4.141
4.070
4.129
554,137
+0.04(+1.05%)
Aug 21, 2006
4.084
4.116
4.063
4.086
393,106
-0.01(-0.35%)
Aug 18, 2006
4.112
4.142
4.062
4.100
587,883
-0.03(-0.80%)
Aug 17, 2006
4.114
4.137
4.072
4.133
581,962
+0.02(+0.47%)
Aug 16, 2006
4.078
4.143
4.060
4.114
648,270
+0.06(+1.39%)
Aug 15, 2006
3.928
4.057
3.925
4.057
1,057,953
+0.14(+3.51%)
Aug 14, 2006
3.896
3.930
3.868
3.920
557,689
+0.02(+0.61%)
Aug 11, 2006
3.953
3.965
3.882
3.896
361,136
-0.06(-1.58%)
Aug 10, 2006
3.887
3.978
3.860
3.958
1,127,812
-0.00(-0.02%)
Aug 09, 2006
3.993
3.996
3.949
3.959
563,018
-0.03(-0.78%)
Aug 08, 2006
4.071
4.076
3.982
3.991
1,242,073
-0.11(-2.58%)
Aug 07, 2006
4.029
4.116
3.969
4.096
1,247,401
+0.06(+1.38%)
Aug 04, 2006
4.021
4.168
4.008
4.040
3,228,325
+0.04(+1.10%)
Aug 03, 2006
3.759
3.996
3.747
3.996
5,283,252
+0.35(+9.54%)
Aug 02, 2006
3.579
3.648
3.547
3.648
1,644,652
+0.07(+2.01%)
Aug 01, 2006
3.589
3.589
3.523
3.577
891,593
-0.03(-0.77%)
Jul 31, 2006
3.638
3.663
3.592
3.605
1,149,717
-0.06(-1.59%)
Jul 28, 2006
3.660
3.678
3.594
3.663
1,485,988
+0.02(+0.46%)
Jul 27, 2006
3.661
3.717
3.623
3.646
1,305,420
-0.01(-0.35%)
Jul 26, 2006
3.686
3.686
3.591
3.659
1,035,455
-0.01(-0.25%)
Jul 25, 2006
3.553
3.686
3.553
3.668
1,325,549
+0.10(+2.91%)
Jul 24, 2006
3.471
3.568
3.437
3.564
1,396,592
+0.13(+3.74%)
Jul 21, 2006
3.489
3.492
3.381
3.436
708,064
-0.06(-1.74%)
Jul 20, 2006
3.585
3.629
3.493
3.496
689,119
-0.08(-2.24%)
Jul 19, 2006
3.403
3.631
3.403
3.577
1,867,846
+0.18(+5.37%)
Jul 18, 2006
3.443
3.480
3.349
3.394
2,319,563
-0.03(-0.94%)
Jul 17, 2006
3.389
3.462
3.354
3.426
1,020,655
+0.06(+1.91%)
Jul 14, 2006
3.389
3.404
3.296
3.362
1,396,592
-0.02(-0.62%)
Jul 13, 2006
3.380
3.458
3.371
3.383
1,728,720
+0.00(+0.00%)
Jul 12, 2006
3.505
3.522
3.358
3.383
2,308,314
-0.14(-4.05%)
Jul 11, 2006
3.560
3.590
3.507
3.526
1,066,833
-0.08(-2.27%)
Jul 10, 2006
3.633
3.681
3.577
3.608
686,751
-0.02(-0.67%)
Jul 07, 2006
3.750
3.750
3.593
3.632
2,796,737
-0.12(-3.26%)
Jul 06, 2006
3.873
3.873
3.754
3.755
1,162,741
-0.13(-3.26%)
Jul 05, 2006
3.928
3.929
3.845
3.882
822,918
-0.05(-1.39%)
Jul 03, 2006
3.995
4.005
3.927
3.936
280,621
-0.03(-0.83%)
Jun 30, 2006
3.995
4.015
3.928
3.969
975,661
+0.01(+0.13%)
Jun 29, 2006
3.716
3.973
3.716
3.964
1,699,118
+0.26(+7.12%)
Jun 28, 2006
3.656
3.708
3.636
3.701
1,060,321
+0.06(+1.69%)
Jun 27, 2006
3.606
3.686
3.606
3.639
1,018,879
+0.03(+0.91%)
Jun 26, 2006
3.571
3.652
3.571
3.606
608,604
+0.04(+0.99%)
Jun 23, 2006
3.572
3.602
3.551
3.571
798,052
-0.04(-1.01%)
Jun 22, 2006
3.551
3.610
3.536
3.607
871,464
+0.05(+1.35%)
Jun 21, 2006
3.513
3.603
3.472
3.559
1,457,571
+0.08(+2.31%)
Jun 20, 2006
3.502
3.624
3.420
3.479
5,579,266
+0.22(+6.71%)
Jun 19, 2006
3.375
3.400
3.230
3.260
795,092
-0.12(-3.55%)
Jun 16, 2006
3.394
3.427
3.366
3.380
348,112
-0.02(-0.67%)
Jun 15, 2006
3.289
3.451
3.289
3.403
896,329
+0.11(+3.33%)
Jun 14, 2006
3.331
3.366
3.264
3.293
1,319,037
-0.05(-1.39%)
Jun 13, 2006
3.437
3.437
3.313
3.339
1,984,475
-0.11(-3.11%)
Jun 12, 2006
3.509
3.581
3.438
3.447
2,824,562
+0.03(+1.01%)
Jun 09, 2006
3.347
3.421
3.330
3.412
1,607,946
+0.05(+1.58%)
Jun 08, 2006
3.399
3.399
3.294
3.359
1,913,432
-0.06(-1.80%)
Jun 07, 2006
3.475
3.475
3.386
3.420
1,257,466
-0.05(-1.41%)
Jun 06, 2006
3.516
3.516
3.443
3.469
1,528,022
-0.05(-1.32%)
Jun 05, 2006
3.513
3.537
3.509
3.516
1,784,370
-0.02(-0.53%)
Jun 02, 2006
3.538
3.576
3.500
3.534
785,028
-0.00(-0.12%)
Jun 01, 2006
3.523
3.549
3.500
3.539
486,054
-0.01(-0.14%)
May 31, 2006
3.577
3.636
3.498
3.544
623,996
-0.04(-1.15%)
May 30, 2006
3.645
3.670
3.572
3.585
847,783
-0.01(-0.21%)
May 26, 2006
3.598
3.648
3.573
3.593
831,798
-0.01(-0.14%)
May 25, 2006
3.552
3.613
3.541
3.598
396,066
+0.06(+1.70%)
May 24, 2006
3.552
3.566
3.499
3.538
800,421
-0.02(-0.64%)
May 23, 2006
3.543
3.603
3.543
3.561
672,543
+0.07(+2.11%)
May 22, 2006
3.565
3.565
3.381
3.487
1,010,590
-0.09(-2.64%)
May 19, 2006
3.611
3.627
3.531
3.582
512,103
-0.02(-0.56%)
May 18, 2006
3.636
3.682
3.539
3.602
914,682
+0.01(+0.28%)
May 17, 2006
3.589
3.614
3.553
3.592
804,565
-0.06(-1.60%)
May 16, 2006
3.695
3.744
3.631
3.650
1,018,287
-0.06(-1.53%)
May 15, 2006
3.450
3.729
3.450
3.707
2,442,113
+0.07(+1.83%)
May 12, 2006
3.773
3.773
3.610
3.640
2,413,103
-0.12(-3.32%)
May 11, 2006
3.724
3.789
3.570
3.765
4,257,269
+0.00(+0.07%)
May 10, 2006
3.735
3.785
3.735
3.762
417,379
+0.02(+0.52%)
May 09, 2006
3.784
3.817
3.708
3.743
1,166,886
-0.06(-1.47%)
May 08, 2006
3.924
3.948
3.755
3.799
1,984,475
-0.13(-3.35%)
May 05, 2006
4.036
4.056
3.858
3.931
1,551,111
-0.10(-2.43%)
May 04, 2006
4.138
4.138
4.029
4.029
3,180,963
-0.05(-1.28%)
May 03, 2006
4.084
4.094
4.068
4.081
499,079
+0.02(+0.44%)
May 02, 2006
4.020
4.066
4.020
4.063
721,681
+0.06(+1.50%)
May 01, 2006
4.092
4.092
3.999
4.003
1,468,228
-0.03(-0.65%)
Apr 28, 2006
3.877
4.036
3.875
4.029
1,319,629
+0.13(+3.27%)
Apr 27, 2006
3.917
3.963
3.892
3.902
714,577
-0.01(-0.28%)
Apr 26, 2006
3.914
3.936
3.900
3.913
1,310,156
-0.00(-0.02%)
Apr 25, 2006
3.948
3.959
3.910
3.914
794,500
-0.03(-0.77%)
Apr 24, 2006
3.908
3.974
3.889
3.944
914,682
+0.02(+0.39%)
Apr 21, 2006
3.947
3.947
3.866
3.929
976,253
-0.02(-0.41%)
Apr 20, 2006
4.010
4.012
3.925
3.945
411,459
-0.08(-1.89%)
Apr 19, 2006
4.004
4.036
3.995
4.021
854,887
+0.02(+0.42%)
Apr 18, 2006
3.969
4.012
3.949
4.004
1,326,733
+0.04(+1.04%)
Apr 17, 2006
3.957
3.974
3.944
3.963
406,722
+0.02(+0.58%)
Apr 13, 2006
4.057
4.057
3.925
3.940
924,154
-0.12(-2.89%)
Apr 12, 2006
3.953
4.075
3.953
4.057
873,240
+0.04(+1.03%)
Apr 11, 2006
4.082
4.096
4.001
4.016
1,193,527
-0.05(-1.31%)
Apr 10, 2006
4.079
4.143
4.069
4.069
1,303,052
-0.00(-0.04%)
Apr 07, 2006
4.177
4.237
4.064
4.071
1,657,676
-0.10(-2.35%)
Apr 06, 2006
3.991
4.219
3.991
4.169
2,445,665
+0.26(+6.61%)
Apr 05, 2006
3.780
3.913
3.770
3.910
2,315,419
+0.13(+3.56%)
Apr 04, 2006
3.806
3.848
3.721
3.776
3,102,815
-0.07(-1.93%)
Apr 03, 2006
4.020
4.046
3.838
3.850
2,212,998
-0.16(-4.06%)
Mar 31, 2006
4.086
4.087
3.989
4.013
1,121,891
-0.07(-1.78%)
Mar 30, 2006
4.151
4.151
4.043
4.086
1,077,489
+0.02(+0.39%)
Mar 29, 2006
3.931
4.075
3.931
4.070
1,981,515
+0.15(+3.81%)
Mar 28, 2006
4.037
4.138
3.885
3.920
2,733,390
-0.12(-3.09%)
Mar 27, 2006
4.143
4.175
3.927
4.045
5,652,677
-0.15(-3.62%)
Mar 24, 2006
4.342
4.342
4.195
4.197
2,088,672
-0.13(-2.99%)
Mar 23, 2006
4.333
4.344
4.295
4.327
639,981
+0.00(+0.06%)
Mar 22, 2006
4.366
4.366
4.301
4.324
1,694,974
-0.04(-0.87%)
Mar 21, 2006
4.383
4.407
4.355
4.362
797,460
-0.01(-0.27%)
Mar 20, 2006
4.346
4.396
4.346
4.374
1,039,600
+0.03(+0.66%)
Mar 17, 2006
4.451
4.451
4.343
4.345
928,299
-0.05(-1.10%)
Mar 16, 2006
4.458
4.465
4.393
4.393
665,438
-0.06(-1.27%)
Mar 15, 2006
4.476
4.479
4.436
4.450
866,728
-0.02(-0.43%)
Mar 14, 2006
4.366
4.472
4.366
4.469
969,740
+0.10(+2.36%)
Mar 13, 2006
4.414
4.414
4.306
4.366
801,013
-0.05(-1.03%)
Mar 10, 2006
4.385
4.427
4.354
4.412
586,699
+0.04(+0.95%)
Mar 09, 2006
4.402
4.406
4.355
4.371
676,687
-0.02(-0.40%)
Mar 08, 2006
4.412
4.412
4.350
4.388
748,322
-0.02(-0.55%)
Mar 07, 2006
4.456
4.456
4.368
4.413
671,951
-0.05(-1.19%)
Mar 06, 2006
4.437
4.474
4.393
4.466
648,862
+0.05(+1.13%)
Mar 03, 2006
4.438
4.438
4.394
4.416
468,885
-0.02(-0.55%)
Mar 02, 2006
4.432
4.479
4.405
4.441
1,929,417
+0.01(+0.32%)
Mar 01, 2006
4.231
4.430
4.223
4.426
1,117,747
+0.21(+4.97%)
Feb 28, 2006
4.176
4.222
4.175
4.217
571,898
+0.04(+0.97%)
Feb 27, 2006
4.150
4.197
4.117
4.176
384,817
+0.05(+1.23%)
Feb 24, 2006
4.085
4.133
4.080
4.126
534,600
+0.05(+1.16%)
Feb 23, 2006
4.067
4.129
4.034
4.078
520,984
+0.02(+0.37%)
Feb 22, 2006
4.051
4.094
4.047
4.063
801,013
+0.01(+0.19%)
Feb 21, 2006
4.166
4.166
4.034
4.056
450,532
-0.11(-2.60%)
Feb 17, 2006
4.178
4.194
4.153
4.164
382,449
+0.01(+0.14%)
Feb 16, 2006
4.113
4.189
4.110
4.158
438,692
+0.05(+1.19%)
Feb 15, 2006
4.118
4.151
4.082
4.109
486,646
-0.01(-0.23%)
Feb 14, 2006
4.054
4.130
4.038
4.118
784,436
+0.04(+0.91%)
Feb 13, 2006
4.243
4.243
4.064
4.081
1,139,060
-0.16(-3.76%)
Feb 10, 2006
4.289
4.351
4.232
4.241
1,162,741
-0.04(-0.89%)
Feb 09, 2006
4.257
4.300
4.224
4.279
1,449,283
+0.09(+2.18%)
Feb 08, 2006
4.223
4.224
4.132
4.187
687,343
-0.04(-0.94%)
Feb 07, 2006
4.286
4.298
4.216
4.227
570,122
-0.06(-1.30%)
Feb 06, 2006
4.220
4.290
4.217
4.283
646,493
+0.07(+1.68%)
Feb 03, 2006
4.199
4.222
4.156
4.212
507,959
+0.01(+0.30%)
Feb 02, 2006
4.134
4.230
4.078
4.199
3,104,591
-0.02(-0.38%)
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.