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
MFA Financial Inc
(NY:
MFA
)
10.70
+0.16 (+1.52%)
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 (%)
Oct 31, 2006
5.577
5.750
5.519
5.714
868,075
+0.13(+2.33%)
Oct 30, 2006
5.498
5.613
5.447
5.584
335,559
+0.05(+0.91%)
Oct 27, 2006
5.577
5.664
5.512
5.534
422,325
-0.07(-1.29%)
Oct 26, 2006
5.527
5.620
5.476
5.606
631,617
+0.12(+2.10%)
Oct 25, 2006
5.462
5.577
5.462
5.490
587,264
+0.01(+0.13%)
Oct 24, 2006
5.397
5.519
5.353
5.483
744,579
+0.11(+2.01%)
Oct 23, 2006
5.339
5.397
5.296
5.375
508,259
+0.02(+0.40%)
Oct 20, 2006
5.397
5.397
5.317
5.353
681,930
-0.02(-0.40%)
Oct 19, 2006
5.310
5.375
5.288
5.375
398,208
+0.06(+1.09%)
Oct 18, 2006
5.332
5.375
5.260
5.317
496,201
+0.00(+0.00%)
Oct 17, 2006
5.252
5.339
5.209
5.317
583,105
+0.03(+0.55%)
Oct 16, 2006
5.303
5.317
5.267
5.288
332,094
-0.03(-0.54%)
Oct 13, 2006
5.310
5.375
5.267
5.317
338,054
+0.00(+0.00%)
Oct 12, 2006
5.245
5.317
5.231
5.317
295,918
+0.09(+1.66%)
Oct 11, 2006
5.245
5.281
5.195
5.231
429,948
-0.09(-1.63%)
Oct 10, 2006
5.418
5.433
5.296
5.317
532,099
-0.12(-2.12%)
Oct 09, 2006
5.447
5.447
5.346
5.433
511,586
-0.01(-0.13%)
Oct 06, 2006
5.404
5.483
5.368
5.440
505,210
+0.00(+0.00%)
Oct 05, 2006
5.389
5.440
5.325
5.440
338,054
+0.04(+0.67%)
Oct 04, 2006
5.288
5.404
5.288
5.404
362,725
+0.11(+2.04%)
Oct 03, 2006
5.281
5.353
5.274
5.296
487,469
-0.01(-0.27%)
Oct 02, 2006
5.339
5.339
5.281
5.310
506,042
-0.06(-1.21%)
Sep 29, 2006
5.288
5.404
5.288
5.375
815,682
+0.07(+1.36%)
Sep 28, 2006
5.267
5.310
5.216
5.303
1,379,384
+0.04(+0.69%)
Sep 27, 2006
5.281
5.303
5.252
5.267
3,776,397
-0.04(-0.68%)
Sep 26, 2006
5.332
5.368
5.267
5.303
681,375
-0.05(-0.94%)
Sep 25, 2006
5.303
5.389
5.260
5.353
413,177
+0.05(+0.95%)
Sep 22, 2006
5.281
5.310
5.238
5.303
344,568
+0.00(+0.00%)
Sep 21, 2006
5.281
5.353
5.231
5.303
1,195,457
+0.04(+0.82%)
Sep 20, 2006
5.115
5.288
5.108
5.260
1,921,879
+0.16(+3.11%)
Sep 19, 2006
5.029
5.108
5.022
5.101
740,698
+0.07(+1.43%)
Sep 18, 2006
5.072
5.101
5.029
5.029
777,012
-0.03(-0.57%)
Sep 15, 2006
5.094
5.101
5.058
5.058
780,616
-0.01(-0.28%)
Sep 14, 2006
5.086
5.086
5.029
5.072
414,979
-0.01(-0.28%)
Sep 13, 2006
5.050
5.086
5.022
5.086
1,255,888
+0.04(+0.71%)
Sep 12, 2006
5.007
5.065
5.000
5.050
566,750
+0.02(+0.43%)
Sep 11, 2006
4.985
5.036
4.985
5.029
263,347
+0.01(+0.29%)
Sep 08, 2006
5.050
5.050
4.985
5.014
271,801
-0.04(-0.71%)
Sep 07, 2006
4.993
5.058
4.978
5.050
1,995,616
+0.04(+0.72%)
Sep 06, 2006
5.014
5.050
4.993
5.014
565,364
-0.03(-0.57%)
Sep 05, 2006
5.014
5.072
5.000
5.043
229,804
+0.01(+0.29%)
Sep 01, 2006
5.065
5.079
4.993
5.029
507,566
-0.04(-0.85%)
Aug 31, 2006
5.079
5.108
5.022
5.072
1,948,491
+0.01(+0.29%)
Aug 30, 2006
5.007
5.079
4.978
5.058
1,100,652
+0.02(+0.43%)
Aug 29, 2006
5.007
5.050
4.964
5.036
1,289,291
+0.00(+0.00%)
Aug 28, 2006
4.978
5.058
4.971
5.036
1,387,977
+0.02(+0.43%)
Aug 25, 2006
5.000
5.036
4.993
5.014
645,893
+0.01(+0.29%)
Aug 24, 2006
4.964
5.007
4.935
5.000
273,742
+0.01(+0.29%)
Aug 23, 2006
4.978
5.000
4.906
4.985
402,366
+0.01(+0.15%)
Aug 22, 2006
5.000
5.050
4.899
4.978
608,054
-0.04(-0.72%)
Aug 21, 2006
5.014
5.022
4.942
5.014
164,106
-0.04(-0.71%)
Aug 18, 2006
5.050
5.058
4.971
5.050
394,466
+0.01(+0.29%)
Aug 17, 2006
5.022
5.086
5.000
5.036
1,187,556
-0.01(-0.14%)
Aug 16, 2006
5.036
5.058
4.978
5.043
1,126,986
+0.02(+0.43%)
Aug 15, 2006
5.022
5.050
4.985
5.022
510,616
+0.06(+1.31%)
Aug 14, 2006
4.928
5.036
4.920
4.957
381,576
+0.03(+0.59%)
Aug 11, 2006
4.920
4.957
4.906
4.928
248,239
-0.01(-0.15%)
Aug 10, 2006
4.949
4.993
4.899
4.935
331,955
-0.05(-1.01%)
Aug 09, 2006
5.050
5.079
4.985
4.985
528,773
-0.03(-0.58%)
Aug 08, 2006
5.022
5.050
4.978
5.014
631,478
-0.01(-0.14%)
Aug 07, 2006
5.036
5.043
4.978
5.022
256,001
-0.05(-1.00%)
Aug 04, 2006
4.978
5.079
4.978
5.072
1,982,033
+0.17(+3.38%)
Aug 03, 2006
4.978
5.022
4.856
4.906
521,011
-0.12(-2.30%)
Aug 02, 2006
4.957
5.029
4.928
5.022
631,617
+0.05(+1.02%)
Aug 01, 2006
4.892
5.014
4.819
4.971
410,544
+0.02(+0.44%)
Jul 31, 2006
4.928
4.964
4.841
4.949
224,953
-0.01(-0.15%)
Jul 28, 2006
4.841
4.978
4.841
4.957
272,494
+0.12(+2.38%)
Jul 27, 2006
4.942
5.007
4.819
4.841
300,908
-0.12(-2.47%)
Jul 26, 2006
4.978
5.029
4.942
4.964
407,772
-0.04(-0.86%)
Jul 25, 2006
5.000
5.036
4.942
5.007
339,024
-0.01(-0.14%)
Jul 24, 2006
4.791
5.014
4.798
5.014
341,935
+0.22(+4.67%)
Jul 21, 2006
4.848
4.870
4.711
4.791
352,469
-0.09(-1.92%)
Jul 20, 2006
5.043
5.050
4.877
4.884
412,761
-0.14(-2.87%)
Jul 19, 2006
5.007
5.050
4.971
5.029
1,249,789
+0.01(+0.14%)
Jul 18, 2006
4.964
5.036
4.942
5.022
839,661
+0.06(+1.16%)
Jul 17, 2006
4.776
5.014
4.776
4.964
425,652
+0.14(+2.99%)
Jul 14, 2006
4.769
4.870
4.711
4.819
529,466
+0.05(+1.06%)
Jul 13, 2006
4.884
4.913
4.762
4.769
426,067
-0.16(-3.22%)
Jul 12, 2006
5.014
5.036
4.870
4.928
454,204
-0.10(-2.01%)
Jul 11, 2006
4.985
5.029
4.913
5.029
310,472
+0.02(+0.43%)
Jul 10, 2006
4.978
5.050
4.949
5.007
674,722
+0.00(+0.00%)
Jul 07, 2006
4.971
5.050
4.942
5.007
1,712,171
+0.01(+0.14%)
Jul 06, 2006
4.949
5.022
4.913
5.000
392,109
+0.05(+1.02%)
Jul 05, 2006
4.848
4.993
4.791
4.949
487,469
+0.03(+0.59%)
Jul 03, 2006
4.942
5.007
4.884
4.920
191,688
-0.04(-0.87%)
Jun 30, 2006
4.942
4.964
4.863
4.964
809,168
+0.06(+1.18%)
Jun 29, 2006
4.697
4.942
4.668
4.906
577,423
+0.22(+4.78%)
Jun 28, 2006
4.697
4.740
4.617
4.682
209,568
-0.03(-0.61%)
Jun 27, 2006
4.762
4.776
4.661
4.711
456,006
-0.06(-1.21%)
Jun 26, 2006
4.668
4.798
4.668
4.769
428,285
+0.10(+2.16%)
Jun 23, 2006
4.625
4.697
4.625
4.668
285,662
-0.01(-0.31%)
Jun 22, 2006
4.682
4.697
4.617
4.682
287,325
-0.06(-1.22%)
Jun 21, 2006
4.545
4.755
4.545
4.740
615,539
+0.19(+4.12%)
Jun 20, 2006
4.603
4.654
4.553
4.553
355,518
-0.09(-2.02%)
Jun 19, 2006
4.668
4.697
4.545
4.646
486,499
-0.05(-1.08%)
Jun 16, 2006
4.949
4.949
4.682
4.697
1,651,602
-0.25(-5.10%)
Jun 15, 2006
4.841
4.949
4.827
4.949
288,988
+0.14(+2.85%)
Jun 14, 2006
4.769
4.848
4.733
4.812
498,419
+0.01(+0.30%)
Jun 13, 2006
4.762
4.870
4.718
4.798
599,322
+0.02(+0.45%)
Jun 12, 2006
4.856
4.870
4.762
4.776
426,206
-0.09(-1.93%)
Jun 09, 2006
4.892
4.949
4.863
4.870
246,991
-0.02(-0.44%)
Jun 08, 2006
4.856
4.964
4.769
4.892
485,806
-0.01(-0.29%)
Jun 07, 2006
4.913
5.022
4.870
4.906
771,468
+0.00(+0.00%)
Jun 06, 2006
4.899
4.971
4.819
4.906
424,543
-0.01(-0.15%)
Jun 05, 2006
4.993
5.036
4.870
4.913
1,037,310
-0.14(-2.71%)
Jun 02, 2006
4.935
5.050
4.935
5.050
705,354
+0.12(+2.49%)
Jun 01, 2006
4.834
4.928
4.791
4.928
307,007
+0.04(+0.74%)
May 31, 2006
4.819
4.892
4.762
4.892
634,527
+0.12(+2.57%)
May 30, 2006
4.841
4.870
4.740
4.769
408,881
-0.12(-2.36%)
May 26, 2006
4.906
4.935
4.834
4.884
243,110
+0.02(+0.45%)
May 25, 2006
4.798
4.870
4.783
4.863
300,770
+0.08(+1.66%)
May 24, 2006
4.798
4.899
4.690
4.783
418,583
-0.04(-0.90%)
May 23, 2006
4.942
4.993
4.798
4.827
452,541
-0.06(-1.18%)
May 22, 2006
4.798
4.964
4.780
4.884
878,054
-0.06(-1.17%)
May 19, 2006
4.798
4.978
4.798
4.942
623,439
+0.10(+2.09%)
May 18, 2006
4.812
4.942
4.812
4.841
356,627
+0.00(+0.00%)
May 17, 2006
4.812
4.928
4.762
4.841
764,122
-0.11(-2.19%)
May 16, 2006
4.884
5.050
4.834
4.949
656,843
+0.11(+2.24%)
May 15, 2006
4.906
4.949
4.812
4.841
1,109,800
-0.16(-3.17%)
May 12, 2006
4.762
5.108
4.762
5.000
1,350,970
+0.09(+1.91%)
May 11, 2006
5.029
5.065
4.834
4.906
1,060,041
-0.12(-2.44%)
May 10, 2006
4.935
5.065
4.899
5.029
423,573
+0.05(+1.01%)
May 09, 2006
5.014
5.072
4.935
4.978
694,404
-0.07(-1.43%)
May 08, 2006
4.913
5.101
4.848
5.050
1,067,110
+0.09(+1.74%)
May 05, 2006
4.747
4.978
4.740
4.964
966,483
+0.21(+4.40%)
May 04, 2006
4.827
4.827
4.697
4.755
608,747
-0.09(-1.93%)
May 03, 2006
4.762
4.920
4.675
4.848
1,530,739
+0.05(+1.05%)
May 02, 2006
4.726
4.819
4.560
4.798
424,820
+0.05(+1.06%)
May 01, 2006
4.978
5.007
4.690
4.747
582,135
-0.20(-4.08%)
Apr 28, 2006
4.798
5.000
4.654
4.949
1,130,174
+0.15(+3.16%)
Apr 27, 2006
4.560
4.798
4.488
4.798
756,637
+0.18(+3.91%)
Apr 26, 2006
4.553
4.668
4.502
4.617
633,003
+0.04(+0.79%)
Apr 25, 2006
4.509
4.581
4.437
4.581
1,001,134
+0.04(+0.79%)
Apr 24, 2006
4.639
4.646
4.531
4.545
414,563
-0.17(-3.52%)
Apr 21, 2006
4.690
4.863
4.553
4.711
836,473
+0.14(+3.00%)
Apr 20, 2006
4.690
4.697
4.531
4.574
865,996
-0.14(-3.06%)
Apr 19, 2006
4.639
4.747
4.581
4.718
1,700,806
+0.04(+0.93%)
Apr 18, 2006
4.314
4.747
4.293
4.675
1,240,087
+0.32(+7.46%)
Apr 17, 2006
4.358
4.379
4.300
4.351
806,812
-0.02(-0.50%)
Apr 13, 2006
4.387
4.408
4.329
4.372
774,794
-0.01(-0.33%)
Apr 12, 2006
4.387
4.401
4.329
4.387
430,087
-0.01(-0.16%)
Apr 11, 2006
4.401
4.437
4.329
4.394
653,793
-0.03(-0.65%)
Apr 10, 2006
4.473
4.495
4.343
4.423
578,809
-0.06(-1.45%)
Apr 07, 2006
4.516
4.574
4.415
4.488
549,286
-0.04(-0.96%)
Apr 06, 2006
4.394
4.538
4.387
4.531
413,316
+0.12(+2.78%)
Apr 05, 2006
4.415
4.480
4.394
4.408
247,823
-0.01(-0.16%)
Apr 04, 2006
4.415
4.524
4.365
4.415
347,895
-0.01(-0.16%)
Apr 03, 2006
4.545
4.553
4.415
4.423
345,539
-0.16(-3.46%)
Mar 31, 2006
4.415
4.581
4.415
4.581
548,732
+0.04(+0.79%)
Mar 30, 2006
4.516
4.596
4.452
4.545
400,426
-0.01(-0.16%)
Mar 29, 2006
4.538
4.610
4.509
4.553
371,458
+0.04(+0.80%)
Mar 28, 2006
4.459
4.567
4.437
4.516
536,673
+0.02(+0.48%)
Mar 27, 2006
4.553
4.589
4.473
4.495
204,856
-0.10(-2.20%)
Mar 24, 2006
4.596
4.625
4.538
4.596
280,118
-0.03(-0.62%)
Mar 23, 2006
4.452
4.625
4.452
4.625
975,354
+0.14(+3.05%)
Mar 22, 2006
4.488
4.574
4.452
4.488
526,832
-0.01(-0.32%)
Mar 21, 2006
4.329
4.596
4.329
4.502
758,023
-0.01(-0.32%)
Mar 20, 2006
4.459
4.545
4.401
4.516
604,589
+0.03(+0.64%)
Mar 17, 2006
4.531
4.567
4.437
4.488
1,401,838
-0.03(-0.64%)
Mar 16, 2006
4.596
4.654
4.502
4.516
476,103
-0.10(-2.19%)
Mar 15, 2006
4.495
4.625
4.423
4.617
966,068
+0.14(+3.06%)
Mar 14, 2006
4.329
4.488
4.329
4.480
544,019
+0.13(+2.99%)
Mar 13, 2006
4.379
4.430
4.336
4.351
348,033
-0.06(-1.47%)
Mar 10, 2006
4.141
4.415
4.105
4.415
878,747
+0.25(+5.88%)
Mar 09, 2006
4.242
4.257
4.098
4.170
367,161
-0.10(-2.36%)
Mar 08, 2006
4.120
4.293
4.091
4.271
582,412
+0.11(+2.60%)
Mar 07, 2006
4.185
4.221
4.076
4.163
648,665
-0.06(-1.54%)
Mar 06, 2006
4.257
4.271
4.199
4.228
421,771
-0.06(-1.35%)
Mar 03, 2006
4.314
4.336
4.213
4.286
466,124
-0.08(-1.82%)
Mar 02, 2006
4.365
4.387
4.307
4.365
358,983
-0.02(-0.49%)
Mar 01, 2006
4.257
4.387
4.257
4.387
491,627
+0.12(+2.70%)
Feb 28, 2006
4.415
4.408
4.242
4.271
423,157
-0.14(-3.27%)
Feb 27, 2006
4.358
4.437
4.358
4.415
232,299
+0.02(+0.49%)
Feb 24, 2006
4.343
4.394
4.336
4.394
337,084
+0.01(+0.16%)
Feb 23, 2006
4.415
4.452
4.358
4.387
321,837
-0.06(-1.46%)
Feb 22, 2006
4.415
4.473
4.372
4.452
416,920
+0.01(+0.33%)
Feb 21, 2006
4.452
4.488
4.387
4.437
272,633
-0.03(-0.65%)
Feb 17, 2006
4.459
4.495
4.387
4.466
448,937
+0.02(+0.49%)
Feb 16, 2006
4.473
4.495
4.437
4.444
313,521
-0.03(-0.65%)
Feb 15, 2006
4.379
4.488
4.379
4.473
414,979
+0.05(+1.14%)
Feb 14, 2006
4.415
4.473
4.322
4.423
695,236
-0.01(-0.33%)
Feb 13, 2006
4.351
4.444
4.336
4.437
385,734
+0.04(+0.82%)
Feb 10, 2006
4.401
4.452
4.336
4.401
678,742
-0.04(-0.97%)
Feb 09, 2006
4.415
4.509
4.415
4.444
847,423
+0.01(+0.16%)
Feb 08, 2006
4.437
4.473
4.329
4.437
328,213
+0.00(+0.00%)
Feb 07, 2006
4.437
4.560
4.408
4.437
473,747
-0.03(-0.65%)
Feb 06, 2006
4.415
4.488
4.336
4.466
426,067
+0.02(+0.49%)
Feb 03, 2006
4.401
4.538
4.365
4.444
666,961
-0.01(-0.32%)
Feb 02, 2006
4.545
4.603
4.415
4.459
884,430
-0.12(-2.68%)
Feb 01, 2006
4.646
4.654
4.488
4.581
1,262,957
-0.09(-2.01%)
Jan 31, 2006
4.747
4.819
4.646
4.675
856,571
-0.13(-2.70%)
Jan 30, 2006
4.827
4.863
4.755
4.805
536,257
-0.04(-0.89%)
Jan 27, 2006
4.783
4.892
4.740
4.848
808,891
+0.06(+1.36%)
Jan 26, 2006
4.834
4.834
4.726
4.783
1,203,219
-0.06(-1.34%)
Jan 25, 2006
4.906
4.906
4.812
4.848
354,271
-0.05(-1.03%)
Jan 24, 2006
4.834
4.899
4.798
4.899
804,456
+0.07(+1.49%)
Jan 23, 2006
4.812
4.856
4.762
4.827
530,575
+0.06(+1.21%)
Jan 20, 2006
4.928
4.928
4.690
4.769
745,549
-0.13(-2.65%)
Jan 19, 2006
4.819
4.928
4.805
4.899
1,527,967
+0.11(+2.26%)
Jan 18, 2006
4.690
4.819
4.690
4.791
1,203,357
+0.05(+1.07%)
Jan 17, 2006
4.762
4.805
4.733
4.740
667,931
-0.06(-1.35%)
Jan 13, 2006
4.870
4.935
4.791
4.805
618,172
-0.07(-1.48%)
Jan 12, 2006
4.978
4.978
4.863
4.877
1,298,994
-0.04(-0.88%)
Jan 11, 2006
4.798
4.957
4.798
4.920
1,403,917
+0.12(+2.56%)
Jan 10, 2006
4.747
4.827
4.711
4.798
1,252,839
+0.06(+1.37%)
Jan 09, 2006
4.690
4.755
4.654
4.733
857,541
+0.09(+1.86%)
Jan 06, 2006
4.798
4.798
4.495
4.646
1,355,405
+0.12(+2.71%)
Jan 05, 2006
4.401
4.545
4.387
4.524
1,010,282
+0.07(+1.62%)
Jan 04, 2006
4.336
4.495
4.336
4.452
838,691
+0.07(+1.65%)
Jan 03, 2006
4.127
4.408
4.120
4.379
705,631
+0.27(+6.49%)
Dec 30, 2005
4.163
4.170
4.055
4.112
964,820
-0.06(-1.38%)
Dec 29, 2005
4.134
4.185
4.134
4.170
731,827
+0.05(+1.23%)
Dec 28, 2005
4.062
4.149
4.062
4.120
972,720
+0.01(+0.18%)
Dec 27, 2005
3.997
4.127
3.997
4.112
823,167
+0.07(+1.79%)
Dec 23, 2005
4.019
4.112
4.011
4.040
570,492
-0.06(-1.58%)
Dec 22, 2005
4.069
4.156
4.069
4.105
516,714
-0.04(-1.04%)
Dec 21, 2005
4.149
4.192
4.149
4.149
630,924
-0.01(-0.35%)
Dec 20, 2005
4.156
4.192
4.149
4.163
752,895
-0.01(-0.35%)
Dec 19, 2005
4.257
4.286
4.149
4.177
568,136
-0.12(-2.69%)
Dec 16, 2005
4.322
4.343
4.185
4.293
1,535,174
-0.01(-0.17%)
Dec 15, 2005
4.293
4.329
4.257
4.300
485,528
-0.01(-0.17%)
Dec 14, 2005
4.213
4.329
4.213
4.307
509,368
+0.06(+1.53%)
Dec 13, 2005
4.163
4.322
4.120
4.242
917,972
+0.01(+0.17%)
Dec 12, 2005
4.156
4.314
4.112
4.235
968,562
+0.09(+2.09%)
Dec 09, 2005
4.134
4.192
4.127
4.149
677,772
-0.01(-0.35%)
Dec 08, 2005
4.149
4.242
4.112
4.163
695,652
-0.02(-0.52%)
Dec 07, 2005
4.177
4.264
4.177
4.185
732,382
-0.06(-1.36%)
Dec 06, 2005
4.228
4.300
4.228
4.242
593,223
-0.01(-0.17%)
Dec 05, 2005
4.271
4.278
4.221
4.250
621,221
-0.06(-1.34%)
Dec 02, 2005
4.343
4.365
4.257
4.307
575,898
-0.09(-2.13%)
Dec 01, 2005
4.336
4.415
4.257
4.401
478,598
+0.00(+0.00%)
Nov 30, 2005
4.423
4.452
4.358
4.401
464,876
-0.05(-1.13%)
Nov 29, 2005
4.480
4.509
4.415
4.452
458,501
+0.01(+0.16%)
Nov 28, 2005
4.545
4.617
4.444
4.444
912,289
-0.11(-2.38%)
Nov 25, 2005
4.560
4.574
4.545
4.553
274,851
-0.03(-0.63%)
Nov 23, 2005
4.329
4.589
4.307
4.581
1,253,254
+0.27(+6.19%)
Nov 22, 2005
4.185
4.322
4.163
4.314
916,863
+0.13(+3.10%)
Nov 21, 2005
4.098
4.185
4.055
4.185
525,308
+0.06(+1.58%)
Nov 18, 2005
4.134
4.170
4.069
4.120
539,861
+0.01(+0.18%)
Nov 17, 2005
4.026
4.134
4.026
4.112
613,182
+0.02(+0.53%)
Nov 16, 2005
4.120
4.149
4.062
4.091
586,155
-0.06(-1.56%)
Nov 15, 2005
4.105
4.163
4.033
4.156
1,105,780
+0.05(+1.23%)
Nov 14, 2005
4.163
4.163
4.069
4.105
559,404
-0.06(-1.39%)
Nov 11, 2005
4.055
4.170
4.055
4.163
563,562
+0.08(+1.94%)
Nov 10, 2005
4.112
4.112
3.997
4.084
673,059
+0.04(+1.07%)
Nov 09, 2005
3.932
4.040
3.903
4.040
946,663
+0.09(+2.19%)
Nov 08, 2005
3.874
3.990
3.860
3.954
663,634
+0.03(+0.74%)
Nov 07, 2005
3.845
3.946
3.845
3.925
935,575
-0.03(-0.73%)
Nov 04, 2005
3.939
3.997
3.896
3.954
830,790
-0.07(-1.79%)
Nov 03, 2005
4.084
4.112
3.997
4.026
714,640
-0.08(-1.93%)
Nov 02, 2005
4.076
4.105
3.990
4.105
536,257
+0.04(+1.07%)
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.