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, 2006
8.628
8.645
8.569
8.628
266,104
+0.00(+0.00%)
Jan 30, 2006
8.638
8.645
8.576
8.628
229,263
+0.01(+0.15%)
Jan 27, 2006
8.618
8.671
8.576
8.615
131,529
-0.00(-0.04%)
Jan 26, 2006
8.730
8.730
8.576
8.618
402,201
-0.11(-1.28%)
Jan 25, 2006
8.612
8.730
8.599
8.730
207,037
+0.08(+0.87%)
Jan 24, 2006
8.648
8.737
8.546
8.654
165,021
+0.01(+0.08%)
Jan 23, 2006
8.582
8.737
8.540
8.648
213,431
+0.06(+0.73%)
Jan 20, 2006
8.743
8.743
8.572
8.585
334,304
-0.10(-1.17%)
Jan 19, 2006
8.727
8.769
8.612
8.687
284,676
-0.13(-1.45%)
Jan 18, 2006
8.733
8.930
8.733
8.815
405,245
+0.06(+0.71%)
Jan 17, 2006
8.901
9.006
8.579
8.753
548,954
-0.13(-1.48%)
Jan 13, 2006
8.950
8.963
8.766
8.884
226,219
+0.02(+0.19%)
Jan 12, 2006
8.999
9.118
8.858
8.868
404,332
-0.08(-0.92%)
Jan 11, 2006
9.016
9.022
8.756
8.950
328,824
-0.07(-0.73%)
Jan 10, 2006
8.825
9.045
8.802
9.016
159,845
+0.12(+1.40%)
Jan 09, 2006
8.723
8.914
8.723
8.891
122,091
+0.16(+1.81%)
Jan 06, 2006
8.753
8.779
8.589
8.733
463,703
+0.01(+0.11%)
Jan 05, 2006
8.723
8.786
8.648
8.723
196,076
+0.01(+0.15%)
Jan 04, 2006
8.654
8.710
8.582
8.710
214,344
+0.03(+0.38%)
Jan 03, 2006
8.566
8.684
8.425
8.677
325,475
+0.16(+1.93%)
Dec 30, 2005
8.375
8.562
8.329
8.513
207,037
+0.10(+1.17%)
Dec 29, 2005
8.441
8.474
8.398
8.415
158,931
-0.05(-0.58%)
Dec 28, 2005
8.474
8.484
8.326
8.464
140,359
-0.03(-0.39%)
Dec 27, 2005
8.687
8.706
8.408
8.497
184,811
-0.21(-2.38%)
Dec 23, 2005
8.605
8.704
8.589
8.704
86,773
+0.06(+0.68%)
Dec 22, 2005
8.540
8.645
8.477
8.645
309,947
+0.13(+1.58%)
Dec 21, 2005
8.638
8.638
8.454
8.510
237,179
-0.02(-0.27%)
Dec 20, 2005
8.326
8.556
8.306
8.533
413,161
+0.20(+2.40%)
Dec 19, 2005
8.287
8.375
8.244
8.333
282,241
+0.04(+0.52%)
Dec 16, 2005
8.398
8.398
8.129
8.290
664,651
-0.10(-1.17%)
Dec 15, 2005
8.589
8.589
8.346
8.388
329,433
-0.23(-2.63%)
Dec 14, 2005
8.704
8.720
8.556
8.615
412,248
-0.09(-1.02%)
Dec 13, 2005
8.707
8.753
8.654
8.704
208,864
-0.03(-0.34%)
Dec 12, 2005
8.786
8.792
8.638
8.733
144,012
-0.03(-0.34%)
Dec 09, 2005
8.753
8.835
8.733
8.763
314,818
+0.03(+0.30%)
Dec 08, 2005
8.786
8.815
8.704
8.737
247,227
-0.02(-0.26%)
Dec 07, 2005
8.848
8.881
8.717
8.760
210,386
-0.09(-1.00%)
Dec 06, 2005
8.904
8.927
8.825
8.848
130,311
-0.05(-0.52%)
Dec 05, 2005
8.884
8.904
8.819
8.894
139,141
-0.03(-0.37%)
Dec 02, 2005
8.891
8.980
8.737
8.927
343,438
+0.04(+0.41%)
Dec 01, 2005
8.861
8.891
8.809
8.891
358,357
+0.03(+0.33%)
Nov 30, 2005
8.891
8.901
8.809
8.861
126,658
-0.05(-0.55%)
Nov 29, 2005
8.943
8.963
8.891
8.911
115,697
-0.02(-0.26%)
Nov 28, 2005
9.032
9.032
8.921
8.934
148,579
-0.09(-1.02%)
Nov 25, 2005
8.947
9.032
8.888
9.026
45,974
+0.08(+0.84%)
Nov 23, 2005
8.963
8.996
8.865
8.950
169,588
-0.01(-0.15%)
Nov 22, 2005
8.950
8.999
8.878
8.963
234,135
+0.01(+0.15%)
Nov 21, 2005
8.917
9.029
8.884
8.950
151,929
-0.04(-0.44%)
Nov 18, 2005
9.065
9.065
8.950
8.989
172,632
-0.01(-0.11%)
Nov 17, 2005
9.016
9.058
8.943
8.999
142,490
+0.01(+0.15%)
Nov 16, 2005
9.229
9.229
8.819
8.986
332,782
-0.18(-1.94%)
Nov 15, 2005
8.966
9.196
8.875
9.164
259,710
+0.23(+2.57%)
Nov 14, 2005
9.164
9.164
8.868
8.934
194,250
-0.19(-2.12%)
Nov 11, 2005
9.035
9.193
8.934
9.127
272,498
-0.04(-0.39%)
Nov 10, 2005
8.845
9.226
8.743
9.164
332,782
+0.32(+3.60%)
Nov 09, 2005
8.720
8.894
8.592
8.845
471,010
+0.14(+1.58%)
Nov 08, 2005
8.260
8.786
8.260
8.707
636,640
+0.40(+4.78%)
Nov 07, 2005
8.540
8.540
8.063
8.310
1,896,525
-0.69(-7.66%)
Nov 04, 2005
9.029
9.098
8.868
8.999
180,548
-0.03(-0.33%)
Nov 03, 2005
9.012
9.075
8.934
9.029
169,892
+0.05(+0.55%)
Nov 02, 2005
8.737
8.980
8.638
8.980
220,738
+0.26(+2.98%)
Nov 01, 2005
8.664
8.822
8.546
8.720
262,755
+0.06(+0.72%)
Oct 31, 2005
8.704
8.845
8.641
8.658
291,679
-0.03(-0.34%)
Oct 28, 2005
8.829
8.832
8.668
8.687
333,087
-0.13(-1.49%)
Oct 27, 2005
9.026
9.029
8.819
8.819
113,261
-0.21(-2.29%)
Oct 26, 2005
9.111
9.111
8.966
9.026
286,503
-0.11(-1.15%)
Oct 25, 2005
9.032
9.134
8.868
9.131
252,707
-0.05(-0.54%)
Oct 24, 2005
9.164
9.219
9.104
9.180
512,113
+0.15(+1.64%)
Oct 21, 2005
8.822
9.098
8.822
9.032
325,170
+0.17(+1.97%)
Oct 20, 2005
9.108
9.147
8.796
8.858
306,293
-0.23(-2.56%)
Oct 19, 2005
9.012
9.108
8.907
9.091
585,185
+0.08(+0.87%)
Oct 18, 2005
9.193
9.216
8.976
9.012
538,906
-0.17(-1.89%)
Oct 17, 2005
9.147
9.229
9.091
9.187
434,779
+0.03(+0.29%)
Oct 14, 2005
8.983
9.183
8.921
9.160
383,324
+0.26(+2.92%)
Oct 13, 2005
9.012
9.042
8.789
8.901
385,455
-0.11(-1.24%)
Oct 12, 2005
9.164
9.256
8.927
9.012
409,812
-0.19(-2.03%)
Oct 11, 2005
9.456
9.502
9.196
9.200
388,804
-0.26(-2.71%)
Oct 10, 2005
9.554
9.640
9.403
9.456
816,276
-0.13(-1.37%)
Oct 07, 2005
9.485
9.663
9.459
9.587
201,557
+0.10(+1.07%)
Oct 06, 2005
9.476
9.558
9.393
9.485
453,960
+0.01(+0.10%)
Oct 05, 2005
9.443
9.476
9.279
9.476
249,967
-0.02(-0.21%)
Oct 04, 2005
9.420
9.558
9.338
9.495
586,099
+0.08(+0.80%)
Oct 03, 2005
9.196
9.420
9.173
9.420
335,218
+0.19(+2.06%)
Sep 30, 2005
9.393
9.410
9.196
9.229
261,841
-0.16(-1.75%)
Sep 29, 2005
9.318
9.393
9.279
9.393
247,227
+0.04(+0.39%)
Sep 28, 2005
9.305
9.397
9.282
9.357
279,805
+0.05(+0.49%)
Sep 27, 2005
9.242
9.446
9.242
9.311
209,473
+0.05(+0.53%)
Sep 26, 2005
9.295
9.364
9.262
9.262
180,548
-0.02(-0.25%)
Sep 23, 2005
9.285
9.364
9.213
9.285
197,294
+0.01(+0.07%)
Sep 22, 2005
9.295
9.370
9.262
9.279
216,171
-0.05(-0.53%)
Sep 21, 2005
9.315
9.367
9.242
9.328
410,117
+0.01(+0.14%)
Sep 20, 2005
9.492
9.541
9.236
9.315
486,233
-0.16(-1.66%)
Sep 19, 2005
9.443
9.485
9.410
9.472
471,315
+0.02(+0.24%)
Sep 16, 2005
9.459
9.459
9.426
9.449
328,824
-0.01(-0.07%)
Sep 15, 2005
9.436
9.459
9.426
9.456
233,830
-0.02(-0.21%)
Sep 14, 2005
9.492
9.492
9.443
9.476
486,538
-0.02(-0.21%)
Sep 13, 2005
9.472
9.531
9.384
9.495
403,723
+0.02(+0.24%)
Sep 12, 2005
9.292
9.522
9.265
9.472
351,659
+0.11(+1.16%)
Sep 09, 2005
9.482
9.502
9.321
9.364
332,478
-0.11(-1.18%)
Sep 08, 2005
9.397
9.558
9.393
9.476
587,317
+0.07(+0.73%)
Sep 07, 2005
9.407
9.489
9.377
9.407
520,638
-0.07(-0.69%)
Sep 06, 2005
9.279
9.515
9.249
9.472
402,505
+0.19(+2.09%)
Sep 02, 2005
9.262
9.279
9.203
9.279
251,794
+0.04(+0.43%)
Sep 01, 2005
9.361
9.364
9.206
9.239
344,352
-0.10(-1.09%)
Aug 31, 2005
9.193
9.423
9.193
9.341
338,871
+0.09(+0.99%)
Aug 30, 2005
9.279
9.288
9.213
9.249
374,799
+0.05(+0.50%)
Aug 29, 2005
9.049
9.311
8.999
9.203
386,064
+0.22(+2.41%)
Aug 26, 2005
9.229
9.229
8.927
8.986
467,661
-0.22(-2.43%)
Aug 25, 2005
8.996
9.295
8.996
9.210
971,250
+0.14(+1.56%)
Aug 24, 2005
8.953
9.141
8.924
9.068
1,054,978
+0.10(+1.06%)
Aug 23, 2005
8.957
9.042
8.934
8.973
323,952
+0.01(+0.07%)
Aug 22, 2005
8.911
8.966
8.884
8.966
256,665
+0.07(+0.74%)
Aug 19, 2005
8.924
8.930
8.842
8.901
140,054
-0.03(-0.29%)
Aug 18, 2005
8.901
9.049
8.852
8.927
577,269
-0.01(-0.15%)
Aug 17, 2005
8.943
9.016
8.868
8.940
361,706
+0.03(+0.33%)
Aug 16, 2005
8.924
8.943
8.865
8.911
243,878
-0.02(-0.26%)
Aug 15, 2005
8.966
9.032
8.789
8.934
414,988
+0.00(+0.00%)
Aug 12, 2005
9.065
9.098
8.911
8.934
168,370
-0.13(-1.45%)
Aug 11, 2005
8.943
9.141
8.861
9.065
363,229
+0.02(+0.18%)
Aug 10, 2005
8.950
9.180
8.950
9.049
826,019
+0.21(+2.42%)
Aug 09, 2005
9.114
9.114
8.763
8.835
740,159
-0.13(-1.47%)
Aug 08, 2005
9.298
9.298
8.875
8.966
590,361
-0.33(-3.53%)
Aug 05, 2005
10.05
10.10
8.976
9.295
1,253,186
-0.75(-7.49%)
Aug 04, 2005
10.21
10.23
10.05
10.05
288,330
-0.20(-1.95%)
Aug 03, 2005
10.20
10.25
10.13
10.25
348,919
+0.05(+0.51%)
Aug 02, 2005
10.13
10.21
10.13
10.19
262,450
+0.11(+1.04%)
Aug 01, 2005
10.13
10.19
10.05
10.09
179,940
-0.03(-0.26%)
Jul 29, 2005
10.10
10.20
10.08
10.12
206,428
+0.05(+0.49%)
Jul 28, 2005
10.05
10.14
10.00
10.07
489,887
+0.07(+0.66%)
Jul 27, 2005
9.870
10.00
9.788
10.00
460,658
+0.10(+1.00%)
Jul 26, 2005
9.824
9.903
9.755
9.903
197,599
+0.09(+0.94%)
Jul 25, 2005
9.837
9.906
9.732
9.811
282,241
-0.01(-0.10%)
Jul 22, 2005
9.880
9.880
9.797
9.820
425,949
-0.03(-0.33%)
Jul 21, 2005
9.886
9.916
9.788
9.853
245,400
+0.00(+0.00%)
Jul 20, 2005
9.847
9.889
9.817
9.853
530,686
+0.02(+0.23%)
Jul 19, 2005
9.778
9.853
9.745
9.830
274,629
+0.07(+0.67%)
Jul 18, 2005
9.673
9.771
9.604
9.765
283,154
+0.09(+0.95%)
Jul 15, 2005
9.643
9.682
9.581
9.673
425,036
+0.03(+0.31%)
Jul 14, 2005
9.781
9.781
9.640
9.643
499,630
-0.14(-1.41%)
Jul 13, 2005
9.827
9.840
9.745
9.781
477,708
-0.05(-0.47%)
Jul 12, 2005
9.755
9.866
9.640
9.827
469,792
+0.10(+0.98%)
Jul 11, 2005
9.981
9.985
9.725
9.732
386,368
-0.29(-2.85%)
Jul 08, 2005
9.689
10.18
9.666
10.02
398,851
+0.34(+3.57%)
Jul 07, 2005
9.663
9.709
9.564
9.673
209,777
-0.01(-0.10%)
Jul 06, 2005
9.669
9.722
9.630
9.682
365,360
+0.01(+0.14%)
Jul 05, 2005
9.508
9.689
9.508
9.669
198,512
+0.16(+1.69%)
Jul 01, 2005
9.443
9.508
9.390
9.508
114,784
+0.08(+0.87%)
Jun 30, 2005
9.443
9.462
9.384
9.426
207,951
+0.00(+0.03%)
Jun 29, 2005
9.361
9.439
9.351
9.423
266,104
+0.08(+0.84%)
Jun 28, 2005
9.328
9.426
9.279
9.344
287,416
+0.07(+0.78%)
Jun 27, 2005
9.338
9.426
9.246
9.272
178,113
-0.04(-0.42%)
Jun 24, 2005
9.426
9.476
9.210
9.311
1,342,090
-0.11(-1.22%)
Jun 23, 2005
9.446
9.541
9.387
9.426
276,151
-0.04(-0.42%)
Jun 22, 2005
9.476
9.512
9.341
9.466
346,179
+0.07(+0.73%)
Jun 21, 2005
9.508
9.518
9.393
9.397
498,108
-0.05(-0.56%)
Jun 20, 2005
9.410
9.591
9.351
9.449
669,827
+0.12(+1.30%)
Jun 17, 2005
9.229
9.341
9.203
9.328
442,999
+0.12(+1.32%)
Jun 16, 2005
9.279
9.279
9.180
9.206
402,505
+0.01(+0.11%)
Jun 15, 2005
9.279
9.279
9.167
9.196
109,608
+0.00(+0.00%)
Jun 14, 2005
9.180
9.233
9.173
9.196
296,246
+0.03(+0.36%)
Jun 13, 2005
9.164
9.252
9.131
9.164
349,528
+0.07(+0.72%)
Jun 10, 2005
9.177
9.226
9.085
9.098
133,661
-0.08(-0.86%)
Jun 09, 2005
9.167
9.210
9.049
9.177
139,141
+0.04(+0.47%)
Jun 08, 2005
9.180
9.210
9.131
9.134
136,705
-0.05(-0.50%)
Jun 07, 2005
9.098
9.213
9.078
9.180
201,557
+0.11(+1.27%)
Jun 06, 2005
9.032
9.114
8.996
9.065
232,003
+0.09(+0.95%)
Jun 03, 2005
8.950
9.114
8.950
8.980
76,725
-0.02(-0.22%)
Jun 02, 2005
9.006
9.256
8.983
8.999
193,641
+0.06(+0.66%)
Jun 01, 2005
8.769
9.108
8.760
8.940
442,999
+0.19(+2.14%)
May 31, 2005
8.753
8.815
8.737
8.753
281,632
+0.00(+0.00%)
May 27, 2005
8.750
8.753
8.720
8.753
59,675
+0.00(+0.04%)
May 26, 2005
8.753
8.753
8.740
8.750
140,359
+0.01(+0.08%)
May 25, 2005
8.753
8.786
8.720
8.743
603,758
+0.01(+0.08%)
May 24, 2005
8.746
8.779
8.710
8.737
531,599
+0.00(+0.04%)
May 23, 2005
8.704
8.786
8.664
8.733
552,912
+0.05(+0.61%)
May 20, 2005
8.664
8.704
8.638
8.681
483,493
+0.03(+0.38%)
May 19, 2005
8.671
8.697
8.641
8.648
360,184
-0.00(-0.04%)
May 18, 2005
8.697
8.697
8.638
8.651
264,277
-0.02(-0.19%)
May 17, 2005
8.589
8.704
8.589
8.668
259,405
+0.01(+0.15%)
May 16, 2005
8.654
8.737
8.654
8.654
313,601
+0.05(+0.57%)
May 13, 2005
8.585
8.704
8.559
8.605
110,217
+0.02(+0.27%)
May 12, 2005
8.700
8.714
8.576
8.582
208,255
-0.12(-1.36%)
May 11, 2005
8.743
8.756
8.687
8.700
238,702
-0.04(-0.41%)
May 10, 2005
8.641
8.737
8.605
8.737
193,945
+0.10(+1.10%)
May 09, 2005
8.576
8.677
8.576
8.641
203,384
+0.12(+1.39%)
May 06, 2005
8.530
8.540
8.457
8.523
90,731
+0.01(+0.12%)
May 05, 2005
8.530
8.540
8.464
8.513
542,255
+0.01(+0.08%)
May 04, 2005
8.425
8.540
8.425
8.507
189,987
+0.13(+1.57%)
May 03, 2005
8.342
8.474
8.257
8.375
229,263
+0.00(+0.04%)
May 02, 2005
7.965
8.372
7.965
8.372
123,918
+0.33(+4.04%)
Apr 29, 2005
8.270
8.272
8.017
8.047
172,937
-0.21(-2.58%)
Apr 28, 2005
8.356
8.356
8.260
8.260
116,306
-0.10(-1.14%)
Apr 27, 2005
8.490
8.490
8.323
8.356
129,398
-0.20(-2.30%)
Apr 26, 2005
8.572
8.589
8.530
8.553
337,654
-0.02(-0.23%)
Apr 25, 2005
8.572
8.635
8.540
8.572
135,487
+0.03(+0.38%)
Apr 22, 2005
8.572
8.602
8.494
8.540
152,538
+0.01(+0.08%)
Apr 21, 2005
8.540
8.572
8.457
8.533
182,680
-0.01(-0.08%)
Apr 20, 2005
8.566
8.572
8.503
8.540
215,258
-0.01(-0.08%)
Apr 19, 2005
8.540
8.589
8.520
8.546
187,551
+0.01(+0.12%)
Apr 18, 2005
8.326
8.572
8.326
8.536
553,216
+0.24(+2.93%)
Apr 15, 2005
8.280
8.372
8.234
8.293
159,540
+0.01(+0.12%)
Apr 14, 2005
8.326
8.375
8.277
8.283
228,045
-0.09(-1.10%)
Apr 13, 2005
8.375
8.392
8.208
8.375
128,485
+0.00(+0.04%)
Apr 12, 2005
8.287
8.375
8.247
8.372
52,063
+0.10(+1.15%)
Apr 11, 2005
8.293
8.372
8.251
8.277
88,599
-0.01(-0.16%)
Apr 08, 2005
8.375
8.375
8.283
8.290
50,541
-0.07(-0.83%)
Apr 07, 2005
8.375
8.375
8.333
8.359
94,080
-0.02(-0.20%)
Apr 06, 2005
8.375
8.441
8.349
8.375
644,861
+0.05(+0.59%)
Apr 05, 2005
8.162
8.352
8.142
8.326
85,250
+0.17(+2.09%)
Apr 04, 2005
8.113
8.198
8.034
8.155
49,628
+0.04(+0.53%)
Apr 01, 2005
8.113
8.227
8.017
8.113
157,713
-0.02(-0.20%)
Mar 31, 2005
8.011
8.129
7.981
8.129
90,731
+0.12(+1.52%)
Mar 30, 2005
7.948
8.080
7.942
8.007
137,314
+0.11(+1.37%)
Mar 29, 2005
7.925
7.975
7.850
7.899
266,713
-0.03(-0.33%)
Mar 28, 2005
8.211
8.227
7.758
7.925
267,626
-0.29(-3.48%)
Mar 24, 2005
8.178
8.296
8.178
8.211
136,096
+0.00(+0.04%)
Mar 23, 2005
8.457
8.457
8.208
8.208
168,674
-0.27(-3.21%)
Mar 22, 2005
8.392
8.540
8.392
8.480
306,902
+0.06(+0.70%)
Mar 21, 2005
8.421
8.487
8.411
8.421
53,281
-0.01(-0.16%)
Mar 18, 2005
8.523
8.523
8.415
8.434
134,878
-0.04(-0.47%)
Mar 17, 2005
8.467
8.540
8.457
8.474
103,518
+0.01(+0.08%)
Mar 16, 2005
8.480
8.572
8.441
8.467
241,746
-0.02(-0.19%)
Mar 15, 2005
8.507
8.526
8.474
8.484
166,239
-0.04(-0.46%)
Mar 14, 2005
8.540
8.546
8.507
8.523
503,893
-0.04(-0.50%)
Mar 11, 2005
8.661
8.661
8.408
8.566
126,962
-0.10(-1.10%)
Mar 10, 2005
8.733
8.740
8.638
8.661
98,647
-0.05(-0.60%)
Mar 09, 2005
8.720
8.766
8.615
8.714
105,954
-0.02(-0.19%)
Mar 08, 2005
8.766
8.799
8.691
8.730
114,175
-0.01(-0.15%)
Mar 07, 2005
8.786
8.829
8.743
8.743
215,258
-0.04(-0.41%)
Mar 04, 2005
8.835
8.868
8.740
8.779
170,806
-0.02(-0.26%)
Mar 03, 2005
8.605
8.802
8.556
8.802
125,744
+0.24(+2.80%)
Mar 02, 2005
8.441
8.599
8.375
8.562
274,324
+0.12(+1.44%)
Mar 01, 2005
8.211
8.474
8.211
8.441
294,419
+0.23(+2.80%)
Feb 28, 2005
8.211
8.277
8.172
8.211
187,551
+0.04(+0.52%)
Feb 25, 2005
8.359
8.375
8.139
8.168
172,023
-0.14(-1.70%)
Feb 24, 2005
8.540
8.540
8.293
8.310
203,079
-0.23(-2.65%)
Feb 23, 2005
8.608
8.631
8.520
8.536
174,459
+0.01(+0.12%)
Feb 22, 2005
8.582
8.664
8.480
8.526
243,269
-0.06(-0.65%)
Feb 18, 2005
8.572
8.700
8.507
8.582
506,024
+0.17(+2.03%)
Feb 17, 2005
8.395
8.480
8.375
8.411
120,264
+0.02(+0.27%)
Feb 16, 2005
8.221
8.421
8.218
8.388
107,476
+0.15(+1.87%)
Feb 15, 2005
8.277
8.277
8.211
8.234
142,186
-0.01(-0.12%)
Feb 14, 2005
8.047
8.342
8.047
8.244
283,154
+0.23(+2.87%)
Feb 11, 2005
7.820
8.014
7.751
8.014
292,288
+0.22(+2.87%)
Feb 10, 2005
7.745
7.814
7.735
7.791
100,169
+0.05(+0.59%)
Feb 09, 2005
7.814
7.833
7.735
7.745
124,527
-0.04(-0.55%)
Feb 08, 2005
7.860
7.883
7.784
7.787
118,437
-0.07(-0.84%)
Feb 07, 2005
7.883
7.899
7.817
7.853
345,874
-0.02(-0.21%)
Feb 04, 2005
7.915
7.938
7.866
7.869
150,406
-0.01(-0.17%)
Feb 03, 2005
7.886
7.919
7.850
7.883
240,833
+0.01(+0.08%)
Feb 02, 2005
7.879
7.879
7.751
7.876
149,797
-0.00(-0.04%)
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.