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
Rush Enterprises Cl A
(NQ:
RUSHA
)
44.55
+0.77 (+1.76%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
3.972
4.116
3.969
4.092
487,597
+0.14(+3.51%)
Oct 28, 2005
3.945
3.977
3.912
3.953
178,582
+0.02(+0.62%)
Oct 27, 2005
3.983
3.991
3.926
3.929
222,825
-0.04(-1.09%)
Oct 26, 2005
4.010
4.029
3.926
3.972
138,422
-0.02(-0.48%)
Oct 25, 2005
4.078
4.078
3.948
3.991
220,341
-0.07(-1.67%)
Oct 24, 2005
4.100
4.130
4.015
4.059
406,473
-0.00(-0.07%)
Oct 21, 2005
3.939
4.081
3.939
4.062
255,628
+0.10(+2.47%)
Oct 20, 2005
4.029
4.035
3.910
3.964
779,831
-0.05(-1.15%)
Oct 19, 2005
3.890
4.018
3.890
4.010
965,286
+0.17(+4.38%)
Oct 18, 2005
3.888
3.888
3.806
3.842
169,163
-0.02(-0.56%)
Oct 17, 2005
3.907
3.912
3.833
3.863
245,889
-0.03(-0.70%)
Oct 14, 2005
3.910
3.910
3.793
3.890
252,713
+0.04(+0.99%)
Oct 13, 2005
3.890
3.890
3.790
3.852
183,684
-0.02(-0.49%)
Oct 12, 2005
4.040
4.040
3.793
3.871
278,740
-0.15(-3.65%)
Oct 11, 2005
3.899
4.105
3.874
4.018
543,184
+0.14(+3.50%)
Oct 10, 2005
3.986
3.988
3.877
3.882
218,206
-0.08(-2.12%)
Oct 07, 2005
4.067
4.067
3.967
3.967
167,305
-0.05(-1.22%)
Oct 06, 2005
4.018
4.043
3.972
4.015
217,422
+0.04(+0.89%)
Oct 05, 2005
4.108
4.108
3.977
3.980
239,948
-0.11(-2.59%)
Oct 04, 2005
4.143
4.143
4.059
4.086
226,031
-0.02(-0.46%)
Oct 03, 2005
4.181
4.181
4.094
4.105
189,264
-0.05(-1.11%)
Sep 30, 2005
4.127
4.176
3.996
4.151
218,434
+0.06(+1.39%)
Sep 29, 2005
4.026
4.094
3.975
4.094
184,880
+0.11(+2.66%)
Sep 28, 2005
4.130
4.130
3.980
3.988
226,384
-0.12(-2.91%)
Sep 27, 2005
4.024
4.140
3.967
4.108
469,256
+0.05(+1.34%)
Sep 26, 2005
4.111
4.132
3.931
4.054
386,785
-0.06(-1.39%)
Sep 23, 2005
4.111
4.124
3.844
4.111
279,329
+0.16(+4.13%)
Sep 22, 2005
3.948
3.988
3.888
3.948
162,726
-0.02(-0.55%)
Sep 21, 2005
4.089
4.089
3.918
3.969
476,934
-0.11(-2.67%)
Sep 20, 2005
4.290
4.293
3.953
4.078
549,842
-0.17(-3.97%)
Sep 19, 2005
4.393
4.393
4.246
4.246
203,085
-0.12(-2.86%)
Sep 16, 2005
4.341
4.371
4.263
4.371
455,306
+0.06(+1.39%)
Sep 15, 2005
4.412
4.420
4.268
4.312
224,393
-0.07(-1.55%)
Sep 14, 2005
4.513
4.513
4.352
4.380
243,298
-0.09(-2.01%)
Sep 13, 2005
4.526
4.543
4.442
4.469
183,213
-0.04(-0.90%)
Sep 12, 2005
4.529
4.548
4.418
4.510
325,842
+0.00(+0.06%)
Sep 09, 2005
4.496
4.570
4.442
4.507
518,567
+0.02(+0.55%)
Sep 08, 2005
4.439
4.494
4.423
4.483
193,655
+0.01(+0.30%)
Sep 07, 2005
4.434
4.477
4.412
4.469
297,972
+0.01(+0.31%)
Sep 06, 2005
4.442
4.480
4.431
4.456
340,157
+0.02(+0.37%)
Sep 02, 2005
4.428
4.447
4.380
4.439
302,930
+0.04(+0.86%)
Sep 01, 2005
4.366
4.420
4.303
4.401
319,644
+0.06(+1.31%)
Aug 31, 2005
4.230
4.344
4.138
4.344
305,602
+0.15(+3.63%)
Aug 30, 2005
4.371
4.393
4.083
4.192
378,930
-0.18(-4.10%)
Aug 29, 2005
4.198
4.437
4.108
4.371
348,188
+0.13(+3.14%)
Aug 26, 2005
4.396
4.407
4.100
4.238
505,695
-0.17(-3.82%)
Aug 25, 2005
4.390
4.426
4.352
4.407
633,086
+0.04(+0.87%)
Aug 24, 2005
4.393
4.428
4.352
4.369
190,725
-0.02(-0.56%)
Aug 23, 2005
4.480
4.496
4.388
4.393
284,732
-0.08(-1.70%)
Aug 22, 2005
4.361
4.505
4.361
4.469
615,315
+0.10(+2.17%)
Aug 19, 2005
4.475
4.475
4.363
4.374
239,197
-0.06(-1.29%)
Aug 18, 2005
4.428
4.496
4.309
4.431
546,283
+0.05(+1.12%)
Aug 17, 2005
4.295
4.415
4.263
4.382
194,130
+0.07(+1.57%)
Aug 16, 2005
4.320
4.415
4.279
4.314
327,970
-0.01(-0.31%)
Aug 15, 2005
4.244
4.382
4.244
4.328
336,049
+0.04(+0.95%)
Aug 12, 2005
4.344
4.347
4.233
4.287
182,591
-0.05(-1.07%)
Aug 11, 2005
4.252
4.363
4.173
4.333
409,951
+0.11(+2.51%)
Aug 10, 2005
4.279
4.306
4.051
4.227
717,265
+0.00(+0.00%)
Aug 09, 2005
4.140
4.303
4.124
4.227
186,065
+0.07(+1.57%)
Aug 08, 2005
4.328
4.328
4.108
4.162
369,128
-0.10(-2.23%)
Aug 05, 2005
4.295
4.393
4.143
4.257
250,530
+0.02(+0.45%)
Aug 04, 2005
4.320
4.322
4.230
4.238
526,572
-0.07(-1.70%)
Aug 03, 2005
4.276
4.325
4.241
4.312
1,009,554
+0.01(+0.32%)
Aug 02, 2005
4.366
4.366
4.293
4.298
1,171,695
-0.04(-0.94%)
Aug 01, 2005
4.350
4.456
4.241
4.339
1,170,992
+0.02(+0.44%)
Jul 29, 2005
4.350
4.350
4.217
4.320
652,046
+0.02(+0.38%)
Jul 28, 2005
4.236
4.303
4.170
4.303
508,861
+0.08(+1.86%)
Jul 27, 2005
4.276
4.325
4.222
4.225
712,760
-0.05(-1.21%)
Jul 26, 2005
4.415
4.439
4.249
4.276
712,292
-0.15(-3.38%)
Jul 25, 2005
4.347
4.483
4.293
4.426
754,039
+0.10(+2.20%)
Jul 22, 2005
4.200
4.347
4.092
4.331
869,711
+0.10(+2.31%)
Jul 21, 2005
4.192
4.344
4.144
4.233
1,028,716
+0.05(+1.30%)
Jul 20, 2005
4.040
4.279
4.024
4.178
1,701,525
+0.13(+3.15%)
Jul 19, 2005
3.961
4.062
3.866
4.051
303,725
+0.05(+1.29%)
Jul 18, 2005
4.005
4.100
3.969
3.999
141,672
+0.04(+0.96%)
Jul 15, 2005
3.871
3.996
3.825
3.961
296,713
+0.06(+1.53%)
Jul 14, 2005
3.999
4.029
3.901
3.901
635,828
-0.05(-1.31%)
Jul 13, 2005
3.920
3.967
3.910
3.953
97,050
+0.02(+0.48%)
Jul 12, 2005
3.899
4.040
3.899
3.934
335,828
+0.01(+0.14%)
Jul 11, 2005
3.871
3.931
3.836
3.929
1,422,248
+0.08(+1.97%)
Jul 08, 2005
3.814
3.852
3.793
3.852
748,923
+0.03(+0.71%)
Jul 07, 2005
3.776
3.863
3.757
3.825
342,741
+0.01(+0.21%)
Jul 06, 2005
3.733
3.820
3.692
3.817
438,473
+0.11(+2.93%)
Jul 05, 2005
3.662
3.711
3.628
3.708
782,160
+0.05(+1.30%)
Jul 01, 2005
3.600
3.679
3.600
3.661
386,479
+0.02(+0.56%)
Jun 30, 2005
3.757
3.763
3.600
3.641
174,637
-0.11(-2.90%)
Jun 29, 2005
3.695
3.804
3.670
3.749
120,375
+0.08(+2.15%)
Jun 28, 2005
3.603
3.708
3.583
3.670
426,459
+0.06(+1.66%)
Jun 27, 2005
3.673
3.741
3.578
3.611
709,767
-0.14(-3.63%)
Jun 24, 2005
3.643
3.755
3.516
3.747
5,660,802
+0.02(+0.51%)
Jun 23, 2005
3.752
3.766
3.662
3.727
584,901
-0.06(-1.65%)
Jun 22, 2005
3.885
3.885
3.776
3.790
223,278
-0.08(-1.97%)
Jun 21, 2005
3.836
3.880
3.776
3.866
189,761
+0.04(+0.92%)
Jun 20, 2005
3.768
3.869
3.768
3.831
341,526
-0.02(-0.63%)
Jun 17, 2005
3.823
3.890
3.714
3.855
161,327
+0.03(+0.85%)
Jun 16, 2005
3.782
3.847
3.738
3.823
337,588
+0.08(+2.25%)
Jun 15, 2005
3.711
3.798
3.708
3.738
229,782
+0.03(+0.73%)
Jun 14, 2005
3.793
3.793
3.673
3.711
199,055
-0.01(-0.22%)
Jun 13, 2005
3.725
3.806
3.649
3.719
325,566
+0.05(+1.33%)
Jun 10, 2005
3.668
3.714
3.657
3.670
317,509
+0.00(+0.07%)
Jun 09, 2005
3.823
3.847
3.613
3.668
200,369
-0.03(-0.74%)
Jun 08, 2005
3.760
3.798
3.687
3.695
432,569
-0.07(-1.81%)
Jun 07, 2005
3.749
3.907
3.749
3.763
569,148
-0.01(-0.36%)
Jun 06, 2005
3.774
3.823
3.752
3.776
239,444
-0.03(-0.79%)
Jun 03, 2005
3.787
3.937
3.787
3.806
331,636
-0.09(-2.30%)
Jun 02, 2005
3.907
3.942
3.882
3.896
284,500
-0.01(-0.27%)
Jun 01, 2005
3.874
3.920
3.874
3.907
578,118
-0.01(-0.14%)
May 31, 2005
3.896
3.948
3.877
3.912
170,036
+0.06(+1.48%)
May 27, 2005
3.899
3.909
3.806
3.855
439,077
-0.03(-0.77%)
May 26, 2005
3.836
3.988
3.785
3.885
286,878
+0.04(+0.99%)
May 25, 2005
3.923
3.923
3.779
3.847
87,491
-0.09(-2.21%)
May 24, 2005
3.969
3.983
3.880
3.934
405,251
+0.05(+1.33%)
May 23, 2005
3.863
3.956
3.863
3.882
345,994
-0.05(-1.18%)
May 20, 2005
3.961
3.961
3.926
3.929
156,568
-0.00(-0.07%)
May 19, 2005
3.863
3.950
3.863
3.931
294,372
+0.10(+2.48%)
May 18, 2005
3.654
3.950
3.643
3.836
739,464
+0.21(+5.93%)
May 17, 2005
3.651
3.654
3.488
3.622
1,164,705
-0.00(-0.07%)
May 16, 2005
3.749
3.820
3.616
3.624
420,313
-0.23(-5.86%)
May 13, 2005
3.939
3.939
3.766
3.850
211,463
-0.09(-2.28%)
May 12, 2005
3.939
4.018
3.926
3.939
484,542
+0.00(+0.00%)
May 11, 2005
3.926
3.942
3.877
3.939
430,413
+0.00(+0.07%)
May 10, 2005
3.931
3.945
3.912
3.937
116,403
+0.01(+0.14%)
May 09, 2005
3.904
3.953
3.904
3.931
389,067
-0.01(-0.21%)
May 06, 2005
3.926
3.967
3.882
3.939
321,157
+0.03(+0.69%)
May 05, 2005
3.967
3.980
3.912
3.912
162,608
-0.02(-0.48%)
May 04, 2005
3.999
4.021
3.888
3.931
257,178
-0.04(-1.03%)
May 03, 2005
4.140
4.140
3.912
3.972
780,298
-0.13(-3.18%)
May 02, 2005
4.043
4.108
4.015
4.102
324,006
+0.11(+2.72%)
Apr 29, 2005
4.130
4.130
3.956
3.994
156,907
-0.10(-2.39%)
Apr 28, 2005
4.116
4.217
4.078
4.092
49,623
-0.05(-1.31%)
Apr 27, 2005
4.339
4.361
4.002
4.146
176,028
-0.18(-4.27%)
Apr 26, 2005
4.309
4.363
4.236
4.331
155,235
+0.02(+0.38%)
Apr 25, 2005
4.358
4.358
4.268
4.314
142,161
+0.01(+0.32%)
Apr 22, 2005
4.295
4.382
4.170
4.301
508,824
+0.06(+1.41%)
Apr 21, 2005
4.260
4.355
4.187
4.241
420,324
-0.04(-0.89%)
Apr 20, 2005
4.260
4.336
4.132
4.279
356,021
+0.04(+0.96%)
Apr 19, 2005
4.255
4.469
4.211
4.238
435,061
+0.19(+4.70%)
Apr 18, 2005
3.961
4.070
3.956
4.048
109,907
+0.05(+1.25%)
Apr 15, 2005
4.102
4.146
3.986
3.998
162,262
-0.07(-1.76%)
Apr 14, 2005
4.176
4.217
4.070
4.070
128,878
-0.09(-2.09%)
Apr 13, 2005
4.257
4.257
4.152
4.157
137,056
-0.01(-0.13%)
Apr 12, 2005
4.217
4.260
4.157
4.162
215,880
-0.02(-0.52%)
Apr 11, 2005
4.505
4.505
4.143
4.184
111,895
+0.01(+0.33%)
Apr 08, 2005
4.208
4.366
4.143
4.170
277,216
-0.04(-0.97%)
Apr 07, 2005
4.219
4.238
4.121
4.211
234,162
-0.01(-0.32%)
Apr 06, 2005
4.244
4.277
4.184
4.225
183,666
-0.04(-0.96%)
Apr 05, 2005
4.287
4.290
4.251
4.265
141,307
+0.02(+0.58%)
Apr 04, 2005
4.355
4.355
4.206
4.241
489,894
-0.07(-1.58%)
Apr 01, 2005
4.320
4.320
4.249
4.309
184,394
+0.05(+1.15%)
Mar 31, 2005
4.278
4.306
4.260
4.260
67,836
-0.07(-1.57%)
Mar 30, 2005
4.333
4.333
4.293
4.328
104,448
-0.01(-0.13%)
Mar 29, 2005
4.309
4.347
4.293
4.333
158,452
+0.05(+1.21%)
Mar 28, 2005
4.418
4.418
4.265
4.282
472,822
-0.02(-0.50%)
Mar 24, 2005
4.328
4.347
4.274
4.303
474,523
-0.03(-0.63%)
Mar 23, 2005
4.374
4.401
4.217
4.331
435,875
-0.05(-1.12%)
Mar 22, 2005
4.325
4.428
4.325
4.380
286,797
-0.00(-0.06%)
Mar 21, 2005
4.320
4.382
4.276
4.382
225,700
+0.01(+0.19%)
Mar 18, 2005
4.428
4.428
4.361
4.374
164,496
-0.02(-0.37%)
Mar 17, 2005
4.252
4.418
4.252
4.390
1,295,111
+0.07(+1.70%)
Mar 16, 2005
4.255
4.333
4.233
4.317
137,914
+0.04(+0.82%)
Mar 15, 2005
4.265
4.314
4.233
4.282
99,796
-0.01(-0.25%)
Mar 14, 2005
4.415
4.415
4.238
4.293
367,564
-0.00(-0.06%)
Mar 11, 2005
4.252
4.301
4.252
4.295
87,903
+0.04(+0.83%)
Mar 10, 2005
4.306
4.347
4.257
4.260
728,528
-0.10(-2.24%)
Mar 09, 2005
4.374
4.380
4.350
4.358
41,132
-0.03(-0.68%)
Mar 08, 2005
4.404
4.404
4.279
4.388
121,280
-0.03(-0.62%)
Mar 07, 2005
4.477
4.477
4.372
4.415
133,372
-0.04(-0.91%)
Mar 04, 2005
4.483
4.483
4.380
4.456
76,191
+0.00(+0.00%)
Mar 03, 2005
4.524
4.524
4.374
4.456
141,642
-0.02(-0.55%)
Mar 02, 2005
4.483
4.496
4.428
4.480
122,709
+0.05(+1.04%)
Mar 01, 2005
4.347
4.434
4.312
4.434
672,986
+0.11(+2.64%)
Feb 28, 2005
4.314
4.341
4.244
4.320
593,960
+0.07(+1.60%)
Feb 25, 2005
4.252
4.312
4.187
4.252
140,001
+0.07(+1.76%)
Feb 24, 2005
4.178
4.184
4.143
4.178
193,876
-0.01(-0.13%)
Feb 23, 2005
4.159
4.225
4.051
4.184
346,672
+0.01(+0.20%)
Feb 22, 2005
4.170
4.233
4.157
4.176
528,056
-0.05(-1.09%)
Feb 18, 2005
4.252
4.293
4.198
4.222
144,385
-0.02(-0.38%)
Feb 17, 2005
4.328
4.328
4.225
4.238
183,695
-0.04(-0.95%)
Feb 16, 2005
4.306
4.320
4.198
4.279
295,855
+0.05(+1.09%)
Feb 15, 2005
4.236
4.252
4.192
4.233
211,702
+0.05(+1.17%)
Feb 14, 2005
4.007
4.230
4.007
4.184
958,627
+0.10(+2.33%)
Feb 11, 2005
4.021
4.157
3.988
4.089
126,570
+0.07(+1.76%)
Feb 10, 2005
4.043
4.043
3.948
4.018
163,720
+0.07(+1.86%)
Feb 09, 2005
4.054
4.089
3.945
3.945
142,577
-0.15(-3.71%)
Feb 08, 2005
4.170
4.170
4.029
4.097
168,880
-0.02(-0.59%)
Feb 07, 2005
4.143
4.159
4.105
4.121
90,333
+0.02(+0.46%)
Feb 04, 2005
4.130
4.135
4.077
4.102
108,979
-0.04(-0.98%)
Feb 03, 2005
4.070
4.143
4.070
4.143
183,084
+0.02(+0.59%)
Feb 02, 2005
4.157
4.170
3.980
4.119
201,775
-0.04(-1.04%)
Feb 01, 2005
4.116
4.184
4.083
4.162
193,766
+0.03(+0.79%)
Jan 31, 2005
4.127
4.157
4.037
4.130
94,705
+0.06(+1.40%)
Jan 28, 2005
4.102
4.140
4.018
4.073
148,982
-0.06(-1.38%)
Jan 27, 2005
4.130
4.130
4.075
4.130
106,532
+0.00(+0.07%)
Jan 26, 2005
4.075
4.130
4.048
4.127
171,891
+0.05(+1.33%)
Jan 25, 2005
3.969
4.116
3.969
4.073
208,559
+0.10(+2.60%)
Jan 24, 2005
3.967
4.032
3.804
3.969
546,912
-0.06(-1.48%)
Jan 21, 2005
4.078
4.157
3.999
4.029
249,779
-0.07(-1.59%)
Jan 20, 2005
4.238
4.358
4.081
4.094
664,998
-0.16(-3.76%)
Jan 19, 2005
4.510
4.510
4.086
4.254
504,631
-0.03(-0.70%)
Jan 18, 2005
4.423
4.423
4.227
4.284
650,437
-0.05(-1.13%)
Jan 14, 2005
4.407
4.415
4.279
4.333
260,376
-0.01(-0.31%)
Jan 13, 2005
4.333
4.371
4.293
4.347
127,534
+0.03(+0.63%)
Jan 12, 2005
4.415
4.428
4.279
4.320
141,698
-0.05(-1.24%)
Jan 11, 2005
4.339
4.496
4.238
4.374
250,648
+0.05(+1.07%)
Jan 10, 2005
4.211
4.336
4.116
4.328
195,043
+0.22(+5.36%)
Jan 07, 2005
4.320
4.320
4.075
4.108
296,168
-0.16(-3.82%)
Jan 06, 2005
4.396
4.396
4.271
4.271
171,007
-0.03(-0.76%)
Jan 05, 2005
4.442
4.442
4.287
4.303
241,925
-0.07(-1.49%)
Jan 04, 2005
4.469
4.477
4.320
4.369
465,715
+0.08(+1.97%)
Jan 03, 2005
4.412
4.415
4.244
4.284
166,429
-0.12(-2.83%)
Dec 31, 2004
4.225
4.409
4.214
4.409
164,161
+0.12(+2.92%)
Dec 30, 2004
4.328
4.350
4.241
4.284
106,741
+0.00(+0.06%)
Dec 29, 2004
4.355
4.361
4.279
4.282
469,664
+0.00(+0.06%)
Dec 28, 2004
4.211
4.298
4.116
4.279
376,541
+0.07(+1.61%)
Dec 27, 2004
4.219
4.241
4.108
4.211
151,647
-0.01(-0.26%)
Dec 23, 2004
4.276
4.347
4.222
4.222
711,490
-0.03(-0.70%)
Dec 22, 2004
3.934
4.279
3.915
4.252
546,960
+0.10(+2.35%)
Dec 21, 2004
4.200
4.200
4.081
4.154
265,014
+0.05(+1.19%)
Dec 20, 2004
4.146
4.208
4.075
4.105
162,689
-0.10(-2.39%)
Dec 17, 2004
4.078
4.238
4.078
4.206
371,020
-0.01(-0.32%)
Dec 16, 2004
4.195
4.227
4.143
4.219
76,191
+0.00(+0.06%)
Dec 15, 2004
4.143
4.227
4.102
4.217
238,513
+0.14(+3.47%)
Dec 14, 2004
4.075
4.102
4.070
4.075
128,458
+0.03(+0.67%)
Dec 13, 2004
4.021
4.048
3.874
4.048
265,750
+0.06(+1.57%)
Dec 10, 2004
4.007
4.043
3.885
3.986
124,409
-0.04(-0.88%)
Dec 09, 2004
4.130
4.130
4.007
4.021
360,346
-0.10(-2.31%)
Dec 08, 2004
4.265
4.265
4.089
4.116
288,939
-0.09(-2.07%)
Dec 07, 2004
4.412
4.412
4.203
4.203
277,529
-0.15(-3.37%)
Dec 06, 2004
4.350
4.453
4.347
4.350
122,569
-0.04(-0.87%)
Dec 03, 2004
4.347
4.445
4.347
4.388
451,260
+0.04(+0.94%)
Dec 02, 2004
4.211
4.483
4.200
4.347
742,040
+0.09(+2.04%)
Dec 01, 2004
4.157
4.306
4.075
4.260
381,326
+0.13(+3.16%)
Nov 30, 2004
4.116
4.170
4.048
4.130
201,705
+0.01(+0.33%)
Nov 29, 2004
4.116
4.178
4.051
4.116
453,469
-0.04(-1.05%)
Nov 26, 2004
4.075
4.159
4.056
4.159
188,086
+0.08(+2.00%)
Nov 24, 2004
3.939
4.102
3.939
4.078
244,402
+0.02(+0.60%)
Nov 23, 2004
4.062
4.067
3.871
4.054
359,241
-0.01(-0.20%)
Nov 22, 2004
3.880
4.089
3.804
4.062
956,260
+0.18(+4.69%)
Nov 19, 2004
3.681
3.953
3.668
3.880
9,722,721
+0.20(+5.31%)
Nov 18, 2004
3.722
3.907
3.649
3.684
998,221
-0.04(-1.02%)
Nov 17, 2004
3.763
3.787
3.564
3.722
461,566
-0.04(-1.08%)
Nov 16, 2004
4.108
4.108
3.717
3.763
551,377
-0.28(-6.92%)
Nov 15, 2004
4.054
4.070
3.904
4.043
251,395
-0.02(-0.53%)
Nov 12, 2004
4.059
4.102
4.021
4.064
229,679
-0.04(-0.93%)
Nov 11, 2004
4.094
4.200
4.094
4.102
418,134
-0.08(-1.95%)
Nov 10, 2004
4.067
4.184
4.067
4.184
581,927
+0.07(+1.65%)
Nov 09, 2004
4.064
4.143
4.062
4.116
462,303
+0.03(+0.73%)
Nov 08, 2004
4.062
4.206
4.045
4.086
622,048
+0.01(+0.27%)
Nov 05, 2004
4.005
4.111
3.999
4.075
98,276
+0.07(+1.76%)
Nov 04, 2004
3.945
4.013
3.926
4.005
24,292
-0.01(-0.34%)
Nov 03, 2004
3.926
4.062
3.926
4.018
48,217
+0.05(+1.30%)
Nov 02, 2004
3.913
3.975
3.912
3.967
103,797
+0.01(+0.21%)
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.