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
Rb Global Inc
(NY:
RBA
)
72.68
-0.81 (-1.10%)
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, 2005
9.657
9.970
9.657
9.805
253,934
+0.09(+0.91%)
Oct 28, 2005
9.621
9.820
9.619
9.717
235,527
+0.11(+1.17%)
Oct 27, 2005
9.361
9.607
9.361
9.605
401,609
+0.28(+3.00%)
Oct 26, 2005
9.722
9.722
9.307
9.325
421,690
-0.40(-4.08%)
Oct 25, 2005
9.908
9.934
9.695
9.722
127,176
-0.20(-1.98%)
Oct 24, 2005
10.00
10.04
9.903
9.918
125,921
-0.09(-0.91%)
Oct 21, 2005
9.865
10.01
9.865
10.01
138,889
+0.12(+1.21%)
Oct 20, 2005
9.920
9.954
9.848
9.889
106,259
+0.00(+0.05%)
Oct 19, 2005
10.03
10.03
9.860
9.884
61,914
-0.11(-1.08%)
Oct 18, 2005
10.04
10.04
9.973
9.992
60,659
-0.05(-0.50%)
Oct 17, 2005
9.882
10.04
9.796
10.04
138,053
+0.10(+1.01%)
Oct 14, 2005
10.14
10.14
9.942
9.942
209,590
-0.14(-1.40%)
Oct 13, 2005
10.18
10.20
10.04
10.08
58,149
-0.13(-1.29%)
Oct 12, 2005
10.24
10.24
10.16
10.21
149,766
-0.06(-0.63%)
Oct 11, 2005
10.40
10.42
10.27
10.28
73,210
-0.12(-1.15%)
Oct 10, 2005
10.79
10.44
10.28
10.40
62,333
+0.08(+0.74%)
Oct 07, 2005
10.23
10.37
10.23
10.32
243,894
+0.12(+1.15%)
Oct 06, 2005
10.37
10.49
10.10
10.20
124,247
-0.19(-1.82%)
Oct 05, 2005
10.77
10.77
10.39
10.39
104,167
-0.38(-3.49%)
Oct 04, 2005
10.56
10.85
10.56
10.77
198,713
+0.27(+2.53%)
Oct 03, 2005
10.54
10.57
10.44
10.50
314,594
-0.01(-0.11%)
Sep 30, 2005
10.43
10.56
10.38
10.52
139,726
+0.12(+1.13%)
Sep 29, 2005
10.31
10.40
10.25
10.40
162,317
+0.08(+0.81%)
Sep 28, 2005
10.42
10.45
10.30
10.31
106,259
-0.15(-1.44%)
Sep 27, 2005
10.37
10.49
10.37
10.47
137,216
+0.11(+1.02%)
Sep 26, 2005
10.27
10.41
10.25
10.36
178,632
+0.11(+1.12%)
Sep 23, 2005
10.25
10.38
10.24
10.25
236,363
-0.01(-0.14%)
Sep 22, 2005
10.30
10.33
10.25
10.26
215,446
-0.05(-0.49%)
Sep 21, 2005
10.45
10.48
10.27
10.31
173,194
-0.12(-1.19%)
Sep 20, 2005
10.49
10.50
10.42
10.43
71,955
-0.03(-0.27%)
Sep 19, 2005
10.46
10.50
10.35
10.46
209,590
+0.12(+1.20%)
Sep 16, 2005
10.37
10.48
10.33
10.34
145,165
-0.02(-0.23%)
Sep 15, 2005
10.37
10.41
10.36
10.36
102,912
+0.01(+0.11%)
Sep 14, 2005
10.34
10.36
10.33
10.35
163,572
+0.03(+0.25%)
Sep 13, 2005
10.33
10.35
10.32
10.32
298,278
+0.03(+0.30%)
Sep 12, 2005
10.35
10.35
10.27
10.29
164,827
-0.06(-0.55%)
Sep 09, 2005
10.35
10.37
10.34
10.35
383,620
+0.00(+0.02%)
Sep 08, 2005
10.33
10.45
10.26
10.35
456,412
+0.07(+0.68%)
Sep 07, 2005
10.30
10.39
10.21
10.28
140,145
-0.03(-0.28%)
Sep 06, 2005
10.14
10.38
10.14
10.31
123,411
+0.18(+1.75%)
Sep 02, 2005
10.15
10.17
10.10
10.13
49,782
-0.01(-0.14%)
Sep 01, 2005
10.08
10.20
10.08
10.14
106,259
+0.13(+1.26%)
Aug 31, 2005
10.03
10.08
9.968
10.02
131,778
-0.01(-0.12%)
Aug 30, 2005
9.894
10.19
9.894
10.03
181,561
+0.13(+1.35%)
Aug 29, 2005
9.815
9.896
9.810
9.896
139,308
+0.08(+0.85%)
Aug 26, 2005
9.839
9.856
9.753
9.813
137,634
-0.04(-0.36%)
Aug 25, 2005
9.645
9.913
9.645
9.848
238,874
+0.23(+2.36%)
Aug 24, 2005
9.562
9.636
9.562
9.621
80,740
+0.06(+0.68%)
Aug 23, 2005
9.633
9.633
9.516
9.557
47,691
-0.06(-0.67%)
Aug 22, 2005
9.834
9.884
9.562
9.621
117,972
-0.18(-1.83%)
Aug 19, 2005
9.753
9.822
9.741
9.801
101,657
+0.06(+0.66%)
Aug 18, 2005
9.793
9.822
9.695
9.736
88,688
-0.04(-0.42%)
Aug 17, 2005
9.789
9.805
9.743
9.777
118,809
-0.02(-0.24%)
Aug 16, 2005
9.789
9.803
9.777
9.801
99,984
+0.03(+0.29%)
Aug 15, 2005
9.758
9.793
9.743
9.772
105,422
+0.03(+0.27%)
Aug 12, 2005
9.755
9.774
9.743
9.746
107,514
-0.05(-0.46%)
Aug 11, 2005
9.633
9.844
9.633
9.791
471,472
+0.17(+1.81%)
Aug 10, 2005
9.609
9.724
9.509
9.616
181,142
-0.00(-0.05%)
Aug 09, 2005
9.767
9.815
9.552
9.621
177,795
-0.17(-1.73%)
Aug 08, 2005
9.872
10.05
9.791
9.791
209,590
-0.06(-0.58%)
Aug 05, 2005
10.22
10.25
9.848
9.848
182,397
-0.41(-3.98%)
Aug 04, 2005
10.29
10.34
10.22
10.26
425,455
-0.02(-0.19%)
Aug 03, 2005
10.16
10.63
10.16
10.28
1,179,728
+0.95(+10.20%)
Aug 02, 2005
9.284
9.394
9.272
9.325
172,775
+0.09(+0.96%)
Aug 01, 2005
9.241
9.315
9.227
9.236
63,588
-0.03(-0.31%)
Jul 29, 2005
9.299
9.308
9.265
9.265
172,775
-0.01(-0.15%)
Jul 28, 2005
9.287
9.344
9.263
9.279
225,487
-0.01(-0.15%)
Jul 27, 2005
9.311
9.337
9.253
9.294
279,871
-0.00(-0.03%)
Jul 26, 2005
9.227
9.344
9.227
9.296
178,214
+0.05(+0.59%)
Jul 25, 2005
9.430
9.449
9.241
9.241
87,433
-0.17(-1.78%)
Jul 22, 2005
9.418
9.425
9.377
9.409
75,720
-0.03(-0.30%)
Jul 21, 2005
9.442
9.452
9.430
9.437
169,847
+0.01(+0.15%)
Jul 20, 2005
9.442
9.449
9.399
9.423
89,525
+0.00(+0.00%)
Jul 19, 2005
9.420
9.459
9.382
9.423
99,565
+0.03(+0.28%)
Jul 18, 2005
9.681
9.681
9.382
9.397
184,489
-0.28(-2.94%)
Jul 15, 2005
10.00
10.00
9.679
9.681
254,771
-0.32(-3.23%)
Jul 14, 2005
9.633
10.00
9.600
10.00
225,068
+0.39(+4.03%)
Jul 13, 2005
9.633
9.669
9.566
9.617
45,599
+0.03(+0.30%)
Jul 12, 2005
9.526
9.605
9.490
9.588
111,279
+0.06(+0.65%)
Jul 11, 2005
9.358
9.542
9.358
9.526
578,150
+0.18(+1.89%)
Jul 08, 2005
9.562
9.573
9.344
9.349
407,466
-0.22(-2.25%)
Jul 07, 2005
9.573
9.705
9.557
9.564
135,961
-0.01(-0.12%)
Jul 06, 2005
9.562
9.585
9.528
9.576
419,180
+0.01(+0.15%)
Jul 05, 2005
9.464
9.655
9.452
9.562
331,327
+0.16(+1.68%)
Jul 01, 2005
9.217
9.404
9.210
9.404
227,578
+0.19(+2.05%)
Jun 30, 2005
9.134
9.263
9.036
9.215
280,290
+0.08(+0.89%)
Jun 29, 2005
8.832
9.143
8.809
9.134
527,112
+0.29(+3.30%)
Jun 28, 2005
8.546
8.844
8.546
8.842
665,584
+0.26(+3.04%)
Jun 27, 2005
8.653
8.665
8.558
8.581
225,905
-0.06(-0.69%)
Jun 24, 2005
8.701
8.703
8.627
8.641
347,224
+0.01(+0.14%)
Jun 23, 2005
8.689
8.703
8.624
8.629
113,371
-0.06(-0.69%)
Jun 22, 2005
8.725
8.737
8.679
8.689
93,708
-0.04(-0.41%)
Jun 21, 2005
8.761
8.773
8.720
8.725
36,395
-0.04(-0.41%)
Jun 20, 2005
8.756
8.773
8.713
8.761
845,053
+0.01(+0.14%)
Jun 17, 2005
8.789
8.809
8.749
8.749
81,576
-0.03(-0.30%)
Jun 16, 2005
8.832
8.832
8.770
8.775
127,176
-0.06(-0.65%)
Jun 15, 2005
8.789
8.832
8.782
8.832
137,216
+0.05(+0.52%)
Jun 14, 2005
8.840
8.840
8.777
8.787
103,749
-0.05(-0.59%)
Jun 13, 2005
8.849
8.868
8.811
8.840
62,751
+0.01(+0.08%)
Jun 10, 2005
8.842
8.842
8.816
8.832
69,026
-0.01(-0.08%)
Jun 09, 2005
8.809
8.840
8.797
8.840
201,641
+0.04(+0.49%)
Jun 08, 2005
8.828
8.883
8.773
8.797
181,979
-0.03(-0.35%)
Jun 07, 2005
8.821
8.856
8.821
8.828
694,449
+0.01(+0.11%)
Jun 06, 2005
8.935
9.021
8.785
8.818
102,912
-0.12(-1.31%)
Jun 03, 2005
8.821
8.935
8.758
8.935
99,147
+0.12(+1.36%)
Jun 02, 2005
8.761
8.816
8.737
8.816
64,843
+0.07(+0.82%)
Jun 01, 2005
8.880
8.892
8.742
8.744
148,093
-0.15(-1.67%)
May 31, 2005
8.844
8.942
8.773
8.892
245,567
+0.03(+0.30%)
May 27, 2005
8.486
8.907
8.472
8.866
195,366
+0.37(+4.39%)
May 26, 2005
8.486
8.515
8.438
8.493
236,782
-0.01(-0.17%)
May 25, 2005
8.558
8.598
8.462
8.507
225,905
-0.05(-0.64%)
May 24, 2005
8.491
8.562
8.486
8.562
115,462
+0.04(+0.51%)
May 23, 2005
8.268
8.603
8.268
8.519
166,082
+0.27(+3.30%)
May 20, 2005
8.230
8.297
8.204
8.247
58,149
+0.00(+0.03%)
May 19, 2005
8.151
8.247
8.139
8.244
165,245
+0.11(+1.29%)
May 18, 2005
8.151
8.163
8.103
8.139
335,093
+0.00(+0.00%)
May 17, 2005
8.175
8.199
8.134
8.139
193,692
-0.03(-0.41%)
May 16, 2005
8.127
8.187
8.125
8.173
203,314
+0.05(+0.56%)
May 13, 2005
8.199
8.211
8.127
8.127
54,802
-0.05(-0.58%)
May 12, 2005
8.299
8.335
8.125
8.175
207,916
-0.13(-1.58%)
May 11, 2005
8.223
8.307
8.163
8.307
212,100
+0.11(+1.31%)
May 10, 2005
8.175
8.228
8.125
8.199
274,014
+0.02(+0.29%)
May 09, 2005
8.154
8.244
8.132
8.175
256,026
+0.05(+0.56%)
May 06, 2005
8.223
8.232
8.084
8.130
123,829
-0.12(-1.42%)
May 05, 2005
8.268
8.290
8.211
8.247
172,357
-0.01(-0.12%)
May 04, 2005
8.287
8.319
8.199
8.256
551,794
-0.03(-0.35%)
May 03, 2005
8.359
8.359
8.127
8.285
725,407
+0.09(+1.14%)
May 02, 2005
8.211
8.218
8.132
8.192
681,062
+0.06(+0.76%)
Apr 29, 2005
7.876
8.132
7.869
8.130
412,904
+0.25(+3.22%)
Apr 28, 2005
7.759
7.926
7.759
7.876
338,021
+0.12(+1.54%)
Apr 27, 2005
7.745
7.800
7.745
7.757
160,225
+0.02(+0.28%)
Apr 26, 2005
7.769
7.781
7.721
7.735
325,471
-0.01(-0.12%)
Apr 25, 2005
7.625
7.790
7.618
7.745
220,048
+0.33(+4.38%)
Apr 22, 2005
7.410
7.432
7.403
7.420
87,015
+0.01(+0.13%)
Apr 21, 2005
7.338
7.439
7.327
7.410
139,308
+0.09(+1.27%)
Apr 20, 2005
7.207
7.350
7.207
7.317
87,015
+0.11(+1.46%)
Apr 19, 2005
7.202
7.229
7.171
7.212
91,617
+0.00(+0.07%)
Apr 18, 2005
7.252
7.252
7.185
7.207
73,210
-0.06(-0.79%)
Apr 15, 2005
7.295
7.317
7.240
7.264
99,565
-0.05(-0.69%)
Apr 14, 2005
7.350
7.365
7.307
7.315
67,771
-0.03(-0.42%)
Apr 13, 2005
7.386
7.415
7.346
7.346
235,945
-0.04(-0.55%)
Apr 12, 2005
7.506
7.513
7.358
7.386
221,721
-0.13(-1.78%)
Apr 11, 2005
7.611
7.613
7.518
7.520
102,912
-0.10(-1.35%)
Apr 08, 2005
7.530
7.623
7.506
7.623
136,798
+0.06(+0.85%)
Apr 07, 2005
7.578
7.599
7.558
7.558
31,375
+0.00(+0.00%)
Apr 06, 2005
7.542
7.597
7.530
7.558
75,301
+0.00(+0.06%)
Apr 05, 2005
7.518
7.554
7.518
7.554
789,832
+0.04(+0.48%)
Apr 04, 2005
7.546
7.546
7.482
7.518
241,802
-0.03(-0.38%)
Apr 01, 2005
7.554
7.582
7.542
7.546
119,646
-0.01(-0.09%)
Mar 31, 2005
7.613
7.652
7.530
7.554
68,608
-0.06(-0.75%)
Mar 30, 2005
7.613
7.637
7.580
7.611
74,046
-0.01(-0.13%)
Mar 29, 2005
7.685
7.714
7.621
7.621
129,268
-0.05(-0.69%)
Mar 28, 2005
7.647
7.702
7.647
7.673
69,026
+0.03(+0.34%)
Mar 24, 2005
7.568
7.687
7.568
7.647
72,373
+0.09(+1.14%)
Mar 23, 2005
7.506
7.561
7.499
7.561
468,962
+0.00(+0.00%)
Mar 22, 2005
7.494
7.589
7.494
7.561
60,241
+0.04(+0.57%)
Mar 21, 2005
7.561
7.561
7.482
7.518
69,026
-0.05(-0.63%)
Mar 18, 2005
7.422
7.566
7.422
7.566
65,679
+0.12(+1.61%)
Mar 17, 2005
7.554
7.575
7.422
7.446
146,001
-0.12(-1.61%)
Mar 16, 2005
7.630
7.676
7.558
7.568
215,865
-0.06(-0.81%)
Mar 15, 2005
7.649
7.683
7.630
7.630
43,089
-0.03(-0.34%)
Mar 14, 2005
7.575
7.685
7.575
7.656
904,039
+0.08(+1.07%)
Mar 11, 2005
7.601
7.611
7.551
7.575
257,699
-0.02(-0.31%)
Mar 10, 2005
7.589
7.647
7.578
7.599
289,493
+0.03(+0.38%)
Mar 09, 2005
7.649
7.659
7.542
7.570
134,288
-0.07(-0.94%)
Mar 08, 2005
7.520
7.649
7.520
7.642
1,076,397
+0.10(+1.30%)
Mar 07, 2005
7.527
7.578
7.499
7.544
1,295,609
+0.02(+0.22%)
Mar 04, 2005
7.410
7.530
7.365
7.527
713,693
+0.12(+1.61%)
Mar 03, 2005
7.494
7.494
7.379
7.408
398,262
-0.10(-1.31%)
Mar 02, 2005
7.637
7.637
7.475
7.506
166,082
-0.11(-1.41%)
Mar 01, 2005
7.420
7.635
7.420
7.613
275,688
+0.21(+2.78%)
Feb 28, 2005
7.434
7.458
7.408
7.408
264,811
-0.00(-0.03%)
Feb 25, 2005
7.386
7.446
7.355
7.410
271,086
+0.01(+0.16%)
Feb 24, 2005
7.374
7.496
7.334
7.398
503,267
-0.02(-0.23%)
Feb 23, 2005
7.587
7.594
7.355
7.415
131,778
-0.15(-1.99%)
Feb 22, 2005
7.566
7.601
7.532
7.566
84,505
-0.00(-0.06%)
Feb 18, 2005
7.592
7.592
7.556
7.570
17,988
-0.01(-0.13%)
Feb 17, 2005
7.649
7.649
7.566
7.580
70,700
+0.04(+0.54%)
Feb 16, 2005
7.589
7.601
7.530
7.539
108,350
-0.04(-0.47%)
Feb 15, 2005
7.630
7.649
7.575
7.575
128,849
-0.05(-0.72%)
Feb 14, 2005
7.733
7.733
7.630
7.630
56,894
-0.07(-0.96%)
Feb 11, 2005
7.740
7.740
7.702
7.704
64,843
-0.02(-0.28%)
Feb 10, 2005
7.805
7.805
7.714
7.726
66,516
-0.08(-1.01%)
Feb 09, 2005
7.709
7.829
7.709
7.805
125,084
+0.10(+1.24%)
Feb 08, 2005
7.601
7.709
7.601
7.709
122,156
+0.08(+1.10%)
Feb 07, 2005
7.601
7.697
7.601
7.625
69,444
+0.01(+0.13%)
Feb 04, 2005
7.697
7.697
7.597
7.616
94,545
-0.03(-0.44%)
Feb 03, 2005
7.637
7.685
7.628
7.649
38,487
-0.01(-0.09%)
Feb 02, 2005
7.685
7.785
7.635
7.656
74,883
-0.05(-0.68%)
Feb 01, 2005
7.589
7.709
7.589
7.709
69,026
+0.14(+1.90%)
Jan 31, 2005
7.644
7.644
7.566
7.566
171,939
+0.01(+0.16%)
Jan 28, 2005
7.697
7.721
7.544
7.554
116,717
-0.13(-1.68%)
Jan 27, 2005
7.757
7.781
7.673
7.683
37,232
-0.05(-0.65%)
Jan 26, 2005
7.769
7.769
7.697
7.733
46,854
-0.04(-0.49%)
Jan 25, 2005
7.747
7.838
7.745
7.771
48,109
+0.02(+0.31%)
Jan 24, 2005
7.795
7.795
7.745
7.747
41,834
-0.09(-1.10%)
Jan 21, 2005
7.781
7.845
7.781
7.833
30,120
+0.03(+0.37%)
Jan 20, 2005
7.781
7.836
7.695
7.805
60,241
-0.00(-0.06%)
Jan 19, 2005
7.860
7.860
7.809
7.809
66,934
-0.00(-0.03%)
Jan 18, 2005
7.709
7.821
7.707
7.812
73,210
+0.13(+1.74%)
Jan 14, 2005
7.613
7.678
7.601
7.678
72,791
+0.10(+1.32%)
Jan 13, 2005
7.578
7.616
7.556
7.578
90,780
+0.02(+0.32%)
Jan 12, 2005
7.589
7.597
7.534
7.554
84,087
-0.00(-0.03%)
Jan 11, 2005
7.637
7.637
7.544
7.556
195,366
-0.06(-0.75%)
Jan 10, 2005
7.542
7.625
7.542
7.613
80,321
+0.11(+1.43%)
Jan 07, 2005
7.494
7.554
7.494
7.506
159,388
-0.04(-0.54%)
Jan 06, 2005
7.561
7.561
7.546
7.546
43,507
-0.01(-0.09%)
Jan 05, 2005
7.589
7.613
7.554
7.554
77,811
-0.07(-0.94%)
Jan 04, 2005
7.769
7.805
7.623
7.625
117,554
-0.14(-1.85%)
Jan 03, 2005
7.912
7.912
7.769
7.769
160,643
-0.13(-1.69%)
Dec 31, 2004
7.895
7.917
7.888
7.903
36,395
+0.01(+0.12%)
Dec 30, 2004
7.907
7.948
7.888
7.893
53,547
-0.01(-0.15%)
Dec 29, 2004
7.910
7.936
7.900
7.905
33,049
-0.04(-0.51%)
Dec 28, 2004
7.912
7.948
7.869
7.946
102,912
+0.20(+2.59%)
Dec 27, 2004
7.601
7.745
7.589
7.745
79,485
+0.14(+1.89%)
Dec 23, 2004
7.506
7.616
7.503
7.601
174,867
+0.13(+1.76%)
Dec 22, 2004
7.410
7.479
7.393
7.470
196,203
+0.06(+0.87%)
Dec 21, 2004
7.398
7.458
7.386
7.405
80,321
+0.04(+0.58%)
Dec 20, 2004
7.566
7.566
7.334
7.362
136,379
-0.19(-2.50%)
Dec 17, 2004
7.544
7.613
7.532
7.551
50,619
-0.02(-0.22%)
Dec 16, 2004
7.482
7.618
7.439
7.568
259,791
+0.09(+1.15%)
Dec 15, 2004
7.350
7.494
7.350
7.482
144,746
+0.15(+2.02%)
Dec 14, 2004
7.315
7.405
7.300
7.334
82,413
+0.01(+0.10%)
Dec 13, 2004
7.305
7.336
7.303
7.327
46,854
+0.02(+0.29%)
Dec 10, 2004
7.303
7.350
7.267
7.305
186,999
+0.01(+0.20%)
Dec 09, 2004
7.279
7.303
7.264
7.291
130,941
-0.01(-0.16%)
Dec 08, 2004
7.291
7.312
7.260
7.303
76,556
-0.02(-0.33%)
Dec 07, 2004
7.303
7.331
7.283
7.327
165,663
+0.04(+0.49%)
Dec 06, 2004
7.267
7.317
7.267
7.291
196,621
-0.05(-0.68%)
Dec 03, 2004
7.255
7.389
7.219
7.341
65,679
+0.10(+1.35%)
Dec 02, 2004
7.243
7.279
7.145
7.243
107,932
+0.04(+0.60%)
Dec 01, 2004
7.135
7.200
7.104
7.200
457,667
+0.05(+0.74%)
Nov 30, 2004
7.171
7.174
7.145
7.147
266,066
-0.02(-0.27%)
Nov 29, 2004
7.195
7.195
7.147
7.166
51,037
+0.01(+0.10%)
Nov 26, 2004
7.207
7.224
7.147
7.159
45,599
-0.02(-0.30%)
Nov 24, 2004
7.171
7.214
7.138
7.181
60,659
+0.01(+0.20%)
Nov 23, 2004
7.164
7.205
7.142
7.166
110,860
-0.01(-0.10%)
Nov 22, 2004
7.174
7.219
7.171
7.174
42,671
+0.00(+0.00%)
Nov 19, 2004
7.197
7.197
7.171
7.174
29,702
-0.02(-0.33%)
Nov 18, 2004
7.171
7.219
7.171
7.197
38,069
+0.01(+0.13%)
Nov 17, 2004
7.398
7.408
7.131
7.188
130,104
-0.19(-2.53%)
Nov 16, 2004
7.338
7.410
7.338
7.374
886,051
+0.03(+0.46%)
Nov 15, 2004
7.422
7.422
7.327
7.341
98,310
-0.07(-0.94%)
Nov 12, 2004
7.209
7.434
7.195
7.410
270,249
+0.20(+2.79%)
Nov 11, 2004
7.147
7.245
7.123
7.209
110,442
+0.09(+1.28%)
Nov 10, 2004
7.064
7.119
7.009
7.119
100,820
+0.07(+1.05%)
Nov 09, 2004
7.111
7.126
7.028
7.044
101,239
-0.07(-1.01%)
Nov 08, 2004
7.087
7.131
7.087
7.116
92,453
+0.05(+0.68%)
Nov 05, 2004
7.040
7.083
7.028
7.068
199,968
+0.05(+0.75%)
Nov 04, 2004
6.978
7.016
6.932
7.016
186,162
+0.04(+0.55%)
Nov 03, 2004
6.813
6.978
6.813
6.978
751,344
+0.20(+2.89%)
Nov 02, 2004
7.171
7.171
6.707
6.782
1,208,593
-0.45(-6.21%)
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.