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
Arbor Realty Trust
(NY:
ABR
)
12.89
-0.19 (-1.45%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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, 2005
7.899
7.925
7.794
7.817
307,816
-0.05(-0.63%)
Jan 28, 2005
7.810
7.866
7.764
7.866
100,778
+0.07(+0.88%)
Jan 27, 2005
7.774
7.856
7.725
7.797
194,554
-0.21(-2.67%)
Jan 26, 2005
8.034
8.040
7.988
8.011
144,012
-0.01(-0.08%)
Jan 25, 2005
8.070
8.178
8.017
8.017
102,300
-0.05(-0.65%)
Jan 24, 2005
7.922
8.073
7.879
8.070
99,560
+0.20(+2.59%)
Jan 21, 2005
7.863
7.922
7.771
7.866
701,187
+0.07(+0.84%)
Jan 20, 2005
7.817
7.863
7.748
7.801
330,042
+0.00(+0.00%)
Jan 19, 2005
7.909
7.909
7.764
7.801
396,720
-0.02(-0.25%)
Jan 18, 2005
7.883
7.902
7.787
7.820
334,913
-0.05(-0.63%)
Jan 14, 2005
7.915
7.955
7.846
7.869
210,082
+0.04(+0.46%)
Jan 13, 2005
7.846
7.883
7.814
7.833
147,057
+0.00(+0.04%)
Jan 12, 2005
7.860
7.876
7.784
7.830
235,657
-0.00(-0.04%)
Jan 11, 2005
7.883
7.883
7.784
7.833
94,993
-0.02(-0.21%)
Jan 10, 2005
7.922
7.952
7.837
7.850
73,985
-0.02(-0.29%)
Jan 07, 2005
7.896
7.919
7.814
7.873
127,267
+0.06(+0.76%)
Jan 06, 2005
7.833
7.876
7.801
7.814
80,683
-0.04(-0.46%)
Jan 05, 2005
7.889
7.915
7.768
7.850
294,419
-0.05(-0.58%)
Jan 04, 2005
8.014
8.030
7.883
7.896
197,599
-0.10(-1.27%)
Jan 03, 2005
8.060
8.080
7.968
7.998
206,733
-0.06(-0.77%)
Dec 31, 2004
8.162
8.162
8.047
8.060
93,775
-0.07(-0.85%)
Dec 30, 2004
8.060
8.162
8.053
8.129
103,823
+0.07(+0.86%)
Dec 29, 2004
8.014
8.067
7.991
8.060
93,471
+0.06(+0.78%)
Dec 28, 2004
7.965
8.047
7.965
7.998
94,384
+0.07(+0.87%)
Dec 27, 2004
8.014
8.047
7.899
7.929
50,541
-0.07(-0.86%)
Dec 23, 2004
7.932
8.014
7.906
7.998
72,463
+0.09(+1.12%)
Dec 22, 2004
7.883
8.014
7.883
7.909
112,652
+0.02(+0.29%)
Dec 21, 2004
7.883
7.929
7.804
7.886
219,216
+0.01(+0.08%)
Dec 20, 2004
7.981
7.981
7.869
7.879
82,206
-0.11(-1.32%)
Dec 17, 2004
7.768
8.004
7.751
7.984
290,157
+0.24(+3.05%)
Dec 16, 2004
7.735
7.771
7.702
7.748
111,130
+0.07(+0.85%)
Dec 15, 2004
7.672
7.712
7.636
7.682
131,834
+0.01(+0.17%)
Dec 14, 2004
7.682
7.715
7.574
7.669
111,739
-0.02(-0.21%)
Dec 13, 2004
7.768
7.824
7.682
7.686
137,923
-0.06(-0.76%)
Dec 10, 2004
7.669
7.745
7.636
7.745
126,962
+0.09(+1.20%)
Dec 09, 2004
7.686
7.699
7.653
7.653
205,819
-0.02(-0.21%)
Dec 08, 2004
7.610
7.686
7.610
7.669
344,352
+0.05(+0.69%)
Dec 07, 2004
7.830
7.833
7.600
7.617
94,080
-0.21(-2.73%)
Dec 06, 2004
7.820
7.833
7.784
7.830
113,261
+0.02(+0.29%)
Dec 03, 2004
7.801
7.833
7.738
7.807
218,302
+0.01(+0.08%)
Dec 02, 2004
7.817
7.827
7.764
7.801
243,878
-0.02(-0.21%)
Dec 01, 2004
7.801
7.948
7.768
7.817
589,752
+0.07(+0.85%)
Nov 30, 2004
7.653
7.768
7.557
7.751
248,749
+0.07(+0.90%)
Nov 29, 2004
7.584
7.732
7.521
7.682
175,068
+0.08(+1.08%)
Nov 26, 2004
7.584
7.620
7.538
7.600
50,237
+0.05(+0.65%)
Nov 24, 2004
7.472
7.587
7.472
7.551
107,172
+0.05(+0.61%)
Nov 23, 2004
7.456
7.554
7.413
7.505
305,380
+0.03(+0.44%)
Nov 22, 2004
7.173
7.521
7.173
7.472
341,612
+0.33(+4.60%)
Nov 19, 2004
7.127
7.176
7.094
7.144
217,693
+0.08(+1.16%)
Nov 18, 2004
7.111
7.127
7.029
7.062
107,781
-0.07(-0.92%)
Nov 17, 2004
7.209
7.209
7.094
7.127
106,563
-0.05(-0.69%)
Nov 16, 2004
7.140
7.213
7.085
7.176
315,123
+0.19(+2.68%)
Nov 15, 2004
7.039
7.039
6.950
6.989
175,677
-0.05(-0.75%)
Nov 12, 2004
7.045
7.052
6.996
7.042
105,041
+0.02(+0.23%)
Nov 11, 2004
6.914
7.078
6.914
7.025
200,339
+0.13(+1.86%)
Nov 10, 2004
6.914
6.930
6.881
6.897
218,607
+0.01(+0.10%)
Nov 09, 2004
6.864
6.930
6.832
6.891
121,786
+0.06(+0.87%)
Nov 08, 2004
6.651
6.917
6.651
6.832
182,071
+0.14(+2.06%)
Nov 05, 2004
6.858
6.864
6.664
6.694
188,465
-0.17(-2.49%)
Nov 04, 2004
6.943
7.019
6.855
6.864
104,432
-0.07(-0.99%)
Nov 03, 2004
7.068
7.078
6.930
6.933
280,109
-0.12(-1.68%)
Nov 02, 2004
7.029
7.094
7.022
7.052
209,777
+0.02(+0.33%)
Nov 01, 2004
6.963
7.029
6.937
7.029
166,543
+0.16(+2.39%)
Oct 29, 2004
6.851
7.029
6.832
6.864
1,714,149
+0.02(+0.24%)
Oct 28, 2004
6.881
6.897
6.832
6.848
182,071
-0.02(-0.24%)
Oct 27, 2004
6.864
6.897
6.766
6.864
78,248
+0.03(+0.48%)
Oct 26, 2004
6.897
6.897
6.799
6.832
103,518
-0.05(-0.72%)
Oct 25, 2004
6.779
6.897
6.772
6.881
39,580
+0.04(+0.53%)
Oct 22, 2004
6.930
6.940
6.845
6.845
28,010
-0.07(-1.00%)
Oct 21, 2004
6.930
6.996
6.897
6.914
147,666
-0.03(-0.47%)
Oct 20, 2004
6.963
6.979
6.937
6.947
115,697
-0.03(-0.38%)
Oct 19, 2004
7.062
7.062
6.933
6.973
93,471
-0.09(-1.26%)
Oct 18, 2004
7.012
7.094
7.012
7.062
216,476
+0.02(+0.23%)
Oct 15, 2004
7.045
7.091
6.996
7.045
84,641
+0.02(+0.28%)
Oct 14, 2004
7.088
7.094
6.970
7.025
56,021
-0.09(-1.25%)
Oct 13, 2004
7.242
7.242
7.114
7.114
188,465
-0.19(-2.65%)
Oct 12, 2004
7.308
7.328
7.275
7.308
99,560
-0.02(-0.22%)
Oct 11, 2004
7.291
7.334
7.275
7.324
107,172
+0.05(+0.68%)
Oct 08, 2004
7.259
7.331
7.249
7.275
172,328
+0.08(+1.10%)
Oct 07, 2004
7.226
7.308
7.193
7.196
51,150
-0.03(-0.41%)
Oct 06, 2004
7.351
7.354
7.226
7.226
212,822
-0.11(-1.52%)
Oct 05, 2004
7.436
7.505
7.337
7.337
178,722
-0.11(-1.50%)
Oct 04, 2004
7.590
7.626
7.390
7.449
163,498
-0.06(-0.79%)
Oct 01, 2004
7.341
7.508
7.341
7.508
266,408
+0.22(+2.97%)
Sep 30, 2004
7.222
7.295
7.144
7.291
208,255
+0.07(+0.95%)
Sep 29, 2004
6.930
7.275
6.930
7.222
154,060
+0.27(+3.87%)
Sep 28, 2004
6.848
6.953
6.841
6.953
71,854
+0.07(+1.05%)
Sep 27, 2004
6.881
6.963
6.881
6.881
22,226
+0.00(+0.00%)
Sep 24, 2004
6.832
6.884
6.733
6.881
27,097
+0.02(+0.24%)
Sep 23, 2004
6.891
6.907
6.848
6.864
4,567
-0.01(-0.14%)
Sep 22, 2004
6.884
6.897
6.766
6.874
56,630
-0.01(-0.14%)
Sep 21, 2004
6.897
6.937
6.874
6.884
88,295
-0.01(-0.19%)
Sep 20, 2004
6.943
6.979
6.881
6.897
44,147
-0.08(-1.13%)
Sep 17, 2004
7.062
7.062
6.950
6.976
42,016
-0.09(-1.21%)
Sep 16, 2004
6.983
7.078
6.983
7.062
53,281
+0.11(+1.61%)
Sep 15, 2004
7.055
7.127
6.950
6.950
157,105
-0.11(-1.49%)
Sep 14, 2004
7.045
7.062
6.979
7.055
166,239
-0.02(-0.32%)
Sep 13, 2004
7.062
7.078
7.009
7.078
348,005
+0.05(+0.65%)
Sep 10, 2004
7.065
7.078
7.012
7.032
81,292
-0.06(-0.88%)
Sep 09, 2004
6.750
7.127
6.750
7.094
259,710
+0.32(+4.65%)
Sep 08, 2004
6.897
6.897
6.776
6.779
59,675
-0.07(-1.01%)
Sep 07, 2004
6.815
6.897
6.759
6.848
228,959
+0.02(+0.24%)
Sep 03, 2004
6.815
6.897
6.746
6.832
240,224
+0.02(+0.24%)
Sep 02, 2004
6.832
6.832
6.799
6.815
91,644
+0.00(+0.00%)
Sep 01, 2004
6.832
6.897
6.815
6.815
330,651
-0.04(-0.57%)
Aug 31, 2004
6.769
6.897
6.759
6.855
324,257
+0.11(+1.66%)
Aug 30, 2004
6.720
6.766
6.700
6.743
29,228
+0.01(+0.15%)
Aug 27, 2004
6.687
6.743
6.658
6.733
30,751
+0.05(+0.69%)
Aug 26, 2004
6.651
6.687
6.562
6.687
440,868
+0.04(+0.54%)
Aug 25, 2004
6.750
6.759
6.651
6.651
165,021
-0.07(-1.03%)
Aug 24, 2004
6.651
6.766
6.651
6.720
571,180
+0.10(+1.49%)
Aug 23, 2004
6.618
6.667
6.579
6.621
289,548
+0.02(+0.30%)
Aug 20, 2004
6.566
6.602
6.536
6.602
461,572
+0.04(+0.60%)
Aug 19, 2004
6.569
6.602
6.536
6.562
661,911
+0.01(+0.15%)
Aug 18, 2004
6.618
6.618
6.470
6.552
251,794
-0.04(-0.65%)
Aug 17, 2004
6.405
6.618
6.372
6.595
121,177
+0.23(+3.67%)
Aug 16, 2004
6.372
6.405
6.336
6.362
42,929
-0.01(-0.15%)
Aug 13, 2004
6.323
6.401
6.323
6.372
26,793
+0.06(+0.94%)
Aug 12, 2004
6.352
6.398
6.309
6.313
44,147
-0.05(-0.72%)
Aug 11, 2004
6.454
6.457
6.306
6.359
313,296
-0.11(-1.63%)
Aug 10, 2004
6.260
6.464
6.260
6.464
263,668
+0.22(+3.58%)
Aug 09, 2004
6.191
6.254
6.142
6.240
108,390
+0.07(+1.06%)
Aug 06, 2004
6.257
6.355
6.158
6.175
94,689
-0.07(-1.05%)
Aug 05, 2004
6.247
6.339
6.240
6.240
504,806
-0.02(-0.26%)
Aug 04, 2004
6.316
6.362
6.240
6.257
810,491
-0.06(-0.88%)
Aug 03, 2004
6.257
6.323
6.224
6.313
91,644
+0.07(+1.16%)
Aug 02, 2004
6.240
6.306
6.135
6.240
1,886,173
+0.00(+0.00%)
Jul 30, 2004
6.355
6.372
6.198
6.240
1,131,095
-0.11(-1.81%)
Jul 29, 2004
6.109
6.355
6.109
6.355
466,443
+0.25(+4.03%)
Jul 28, 2004
6.217
6.237
6.076
6.109
420,773
-0.11(-1.74%)
Jul 27, 2004
6.083
6.224
5.928
6.217
266,713
+0.13(+2.16%)
Jul 26, 2004
6.181
6.191
6.043
6.086
36,536
-0.07(-1.07%)
Jul 23, 2004
6.158
6.171
6.047
6.152
63,024
+0.01(+0.11%)
Jul 22, 2004
6.181
6.208
6.093
6.145
44,147
-0.04(-0.58%)
Jul 21, 2004
6.388
6.388
6.165
6.181
116,915
-0.20(-3.14%)
Jul 20, 2004
6.421
6.421
6.355
6.382
17,354
-0.03(-0.41%)
Jul 19, 2004
6.332
6.408
6.323
6.408
7,307
+0.05(+0.77%)
Jul 16, 2004
6.405
6.441
6.323
6.359
84,641
-0.05(-0.77%)
Jul 15, 2004
6.562
6.562
6.405
6.408
44,147
-0.14(-2.21%)
Jul 14, 2004
6.569
6.615
6.552
6.552
120,264
-0.01(-0.10%)
Jul 13, 2004
6.569
6.602
6.487
6.559
154,669
-0.02(-0.30%)
Jul 12, 2004
6.552
6.585
6.536
6.579
18,572
+0.01(+0.10%)
Jul 09, 2004
6.556
6.595
6.520
6.572
160,149
+0.00(+0.05%)
Jul 08, 2004
6.585
6.618
6.552
6.569
55,108
-0.03(-0.45%)
Jul 07, 2004
6.569
6.598
6.536
6.598
109,912
+0.03(+0.45%)
Jul 06, 2004
6.559
6.585
6.536
6.569
105,345
+0.00(+0.05%)
Jul 02, 2004
6.421
6.566
6.418
6.566
184,202
+0.16(+2.51%)
Jul 01, 2004
6.421
6.493
6.405
6.405
175,068
-0.15(-2.26%)
Jun 30, 2004
6.503
6.552
6.454
6.552
104,127
+0.06(+0.91%)
Jun 29, 2004
6.487
6.556
6.470
6.493
72,463
+0.01(+0.15%)
Jun 28, 2004
6.585
6.585
6.454
6.483
55,108
-0.09(-1.30%)
Jun 25, 2004
6.618
6.707
6.569
6.569
606,802
-0.08(-1.14%)
Jun 24, 2004
6.700
6.700
6.539
6.644
210,691
-0.07(-1.03%)
Jun 23, 2004
6.733
6.736
6.677
6.713
55,717
-0.05(-0.78%)
Jun 22, 2004
6.766
6.818
6.750
6.766
119,046
+0.02(+0.24%)
Jun 21, 2004
6.897
6.897
6.651
6.750
211,300
-0.13(-1.91%)
Jun 18, 2004
6.717
6.881
6.717
6.881
64,547
+0.14(+2.10%)
Jun 17, 2004
6.615
6.782
6.615
6.740
112,957
+0.13(+1.99%)
Jun 16, 2004
6.592
6.608
6.539
6.608
76,116
+0.04(+0.60%)
Jun 15, 2004
6.569
6.612
6.529
6.569
269,453
+0.00(+0.00%)
Jun 14, 2004
6.437
6.569
6.401
6.569
817,494
+0.11(+1.78%)
Jun 10, 2004
6.385
6.503
6.385
6.454
54,499
+0.09(+1.39%)
Jun 09, 2004
6.323
6.365
6.323
6.365
31,969
+0.04(+0.68%)
Jun 08, 2004
6.240
6.323
6.240
6.323
117,524
+0.10(+1.58%)
Jun 07, 2004
6.224
6.254
6.198
6.224
1,115,263
-0.01(-0.16%)
Jun 04, 2004
6.303
6.306
6.208
6.234
49,019
-0.05(-0.84%)
Jun 03, 2004
6.323
6.352
6.277
6.286
42,625
-0.03(-0.52%)
Jun 02, 2004
6.191
6.336
6.191
6.319
182,984
+0.14(+2.23%)
Jun 01, 2004
6.224
6.240
6.076
6.181
64,547
-0.05(-0.74%)
May 28, 2004
6.217
6.273
6.158
6.227
59,371
-0.01(-0.11%)
May 27, 2004
6.221
6.240
6.208
6.234
136,705
+0.01(+0.16%)
May 26, 2004
6.191
6.237
6.181
6.224
14,918
+0.05(+0.80%)
May 25, 2004
6.148
6.175
6.125
6.175
21,312
+0.04(+0.64%)
May 24, 2004
6.224
6.240
6.043
6.135
54,195
-0.10(-1.53%)
May 21, 2004
6.240
6.303
6.224
6.231
99,865
+0.00(+0.00%)
May 20, 2004
6.250
6.300
6.208
6.231
94,080
-0.02(-0.26%)
May 19, 2004
6.234
6.270
6.221
6.247
62,111
-0.02(-0.31%)
May 18, 2004
6.267
6.300
6.224
6.267
78,856
+0.03(+0.42%)
May 17, 2004
6.355
6.355
6.191
6.240
120,568
-0.13(-2.01%)
May 14, 2004
6.339
6.372
6.323
6.369
28,315
+0.04(+0.67%)
May 13, 2004
6.323
6.362
6.313
6.326
114,784
+0.02(+0.31%)
May 12, 2004
6.306
6.359
6.290
6.306
81,901
+0.06(+0.95%)
May 11, 2004
6.306
6.306
6.244
6.247
87,077
-0.07(-1.04%)
May 10, 2004
6.290
6.313
6.175
6.313
229,263
-0.03(-0.41%)
May 07, 2004
6.503
6.503
6.332
6.339
95,298
-0.23(-3.50%)
May 06, 2004
6.437
6.572
6.405
6.569
253,316
+0.13(+2.09%)
May 05, 2004
6.362
6.434
6.355
6.434
30,142
+0.06(+0.98%)
May 04, 2004
6.405
6.437
6.339
6.372
185,115
-0.03(-0.41%)
May 03, 2004
6.388
6.405
6.355
6.398
40,189
+0.01(+0.15%)
Apr 30, 2004
6.421
6.421
6.359
6.388
240,833
-0.04(-0.66%)
Apr 29, 2004
6.437
6.444
6.372
6.431
101,692
+0.01(+0.15%)
Apr 28, 2004
6.503
6.513
6.421
6.421
47,192
-0.07(-1.01%)
Apr 27, 2004
6.388
6.552
6.372
6.487
54,804
+0.08(+1.28%)
Apr 26, 2004
6.405
6.421
6.388
6.405
35,622
+0.00(+0.00%)
Apr 23, 2004
6.408
6.411
6.405
6.405
23,139
-0.02(-0.26%)
Apr 22, 2004
6.339
6.421
6.323
6.421
34,100
+0.08(+1.30%)
Apr 21, 2004
6.454
6.454
6.240
6.339
365,360
-0.13(-2.03%)
Apr 20, 2004
6.405
6.493
6.405
6.470
40,798
+0.06(+0.97%)
Apr 19, 2004
6.405
6.431
6.405
6.408
49,628
+0.00(+0.05%)
Apr 16, 2004
6.437
6.437
6.405
6.405
102,300
-0.03(-0.51%)
Apr 15, 2004
6.382
6.451
6.382
6.437
69,114
+0.06(+0.88%)
Apr 14, 2004
6.372
6.398
6.372
6.382
438,128
-0.03(-0.41%)
Apr 13, 2004
6.408
6.421
6.355
6.408
690,531
-0.00(-0.05%)
Apr 12, 2004
6.717
6.717
6.378
6.411
2,596,799
-0.30(-4.45%)
Apr 08, 2004
6.733
6.733
6.687
6.710
917,054
-0.02(-0.34%)
Apr 07, 2004
6.585
6.766
6.585
6.733
11,288,117
+6.17(+1105.88%)
Apr 05, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Apr 02, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Apr 01, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Mar 31, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Mar 30, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Mar 29, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Mar 26, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Mar 25, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Mar 24, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Mar 23, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Mar 22, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Mar 19, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Mar 18, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Mar 17, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Mar 16, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Mar 15, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Mar 12, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Mar 11, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Mar 10, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Mar 09, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Mar 08, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Mar 05, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Mar 04, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Mar 03, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Mar 02, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Mar 01, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Feb 27, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Feb 26, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Feb 25, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Feb 24, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Feb 23, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Feb 20, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Feb 19, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Feb 18, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Feb 17, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Feb 13, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Feb 12, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Feb 11, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Feb 10, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Feb 09, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Feb 06, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Feb 05, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Feb 04, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
Feb 03, 2004
0.5584
0.5584
0.5584
0.5584
0
+0.00(+0.00%)
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.