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
Sea Change Intl IN
(NQ:
SEAC
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Aug 25, 2023
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
123.80
128.20
122.80
125.20
12,714
+1.80(+1.46%)
Oct 28, 2005
120.80
124.40
119.00
123.40
12,096
+2.40(+1.98%)
Oct 27, 2005
128.20
128.20
119.40
121.00
18,550
-8.40(-6.49%)
Oct 26, 2005
132.00
132.60
128.40
129.40
10,589
-3.20(-2.41%)
Oct 25, 2005
135.60
135.60
129.80
132.60
16,286
-3.40(-2.50%)
Oct 24, 2005
137.40
137.80
132.60
136.00
11,546
-0.80(-0.58%)
Oct 21, 2005
135.80
137.00
133.60
136.80
19,155
+0.40(+0.29%)
Oct 20, 2005
139.40
139.80
133.20
136.40
27,431
-2.20(-1.59%)
Oct 19, 2005
126.60
141.20
124.00
138.60
49,140
+11.60(+9.13%)
Oct 18, 2005
130.20
130.40
126.60
127.00
8,412
-2.20(-1.70%)
Oct 17, 2005
131.60
131.60
126.80
129.20
7,857
-2.80(-2.12%)
Oct 14, 2005
132.20
133.00
130.00
132.00
7,020
+2.60(+2.01%)
Oct 13, 2005
126.40
132.60
126.00
129.40
10,685
+2.60(+2.05%)
Oct 12, 2005
128.60
134.00
126.40
126.80
15,934
-2.20(-1.71%)
Oct 11, 2005
134.20
134.40
127.60
129.00
16,391
-5.60(-4.16%)
Oct 10, 2005
136.20
137.20
131.20
134.60
18,761
-1.60(-1.17%)
Oct 07, 2005
134.20
137.40
129.00
136.20
22,313
+2.60(+1.95%)
Oct 06, 2005
137.80
137.80
133.20
133.60
21,032
-3.20(-2.34%)
Oct 05, 2005
137.60
138.00
135.00
136.80
18,930
+0.40(+0.29%)
Oct 04, 2005
130.00
137.00
129.60
136.40
30,154
+6.80(+5.25%)
Oct 03, 2005
128.20
132.80
125.40
129.60
35,691
+2.40(+1.89%)
Sep 30, 2005
111.60
129.00
108.80
127.20
86,726
+15.20(+13.57%)
Sep 29, 2005
111.20
112.20
109.40
112.00
10,815
+2.00(+1.82%)
Sep 28, 2005
104.00
111.80
104.00
110.00
22,367
+6.20(+5.97%)
Sep 27, 2005
104.00
104.60
101.40
103.80
11,051
+0.00(+0.00%)
Sep 26, 2005
105.80
107.40
103.20
103.80
15,109
-2.40(-2.26%)
Sep 23, 2005
106.20
107.60
105.20
106.20
14,207
-1.80(-1.67%)
Sep 22, 2005
108.00
110.60
107.20
108.00
17,210
-2.00(-1.82%)
Sep 21, 2005
113.20
113.20
109.40
110.00
18,844
-3.80(-3.34%)
Sep 20, 2005
113.00
117.00
112.40
113.80
13,790
+0.80(+0.71%)
Sep 19, 2005
117.20
118.60
113.00
113.00
11,350
-4.00(-3.42%)
Sep 16, 2005
118.20
118.20
116.40
117.00
13,512
+0.00(+0.00%)
Sep 15, 2005
118.20
120.20
116.40
117.00
12,982
-1.00(-0.85%)
Sep 14, 2005
118.00
121.00
117.20
118.00
20,090
-0.20(-0.17%)
Sep 13, 2005
120.00
120.40
118.20
118.20
22,131
-3.40(-2.80%)
Sep 12, 2005
121.00
122.40
120.00
121.60
14,562
+1.00(+0.83%)
Sep 09, 2005
122.00
122.60
119.20
120.60
13,814
-1.20(-0.99%)
Sep 08, 2005
124.40
124.40
120.00
121.80
11,714
-3.00(-2.40%)
Sep 07, 2005
123.00
125.00
121.80
124.80
14,572
+2.60(+2.13%)
Sep 06, 2005
121.60
122.80
120.40
122.20
14,856
+0.20(+0.16%)
Sep 02, 2005
123.00
123.80
120.00
122.00
11,507
-1.20(-0.97%)
Sep 01, 2005
122.40
123.60
120.20
123.20
14,947
+0.80(+0.65%)
Aug 31, 2005
120.20
122.40
118.20
122.40
23,677
+2.40(+2.00%)
Aug 30, 2005
116.20
120.00
115.20
120.00
23,020
+4.60(+3.99%)
Aug 29, 2005
115.60
116.20
112.40
115.40
19,419
-0.80(-0.69%)
Aug 26, 2005
118.60
118.60
115.00
116.20
14,862
-2.00(-1.69%)
Aug 25, 2005
117.40
118.40
113.00
118.20
49,887
+1.00(+0.85%)
Aug 24, 2005
114.00
119.80
112.00
117.20
82,597
-22.60(-16.17%)
Aug 23, 2005
138.20
141.00
133.20
139.80
27,150
+0.20(+0.14%)
Aug 22, 2005
137.20
139.60
136.80
139.60
9,498
+2.40(+1.75%)
Aug 19, 2005
139.20
144.40
137.20
137.20
16,637
-3.00(-2.14%)
Aug 18, 2005
140.00
144.00
139.70
140.20
5,252
-0.40(-0.28%)
Aug 17, 2005
141.80
142.60
140.00
140.60
5,263
-0.80(-0.57%)
Aug 16, 2005
146.20
146.20
141.40
141.40
10,503
-5.40(-3.68%)
Aug 15, 2005
141.60
146.80
140.80
146.80
7,511
+5.00(+3.53%)
Aug 12, 2005
145.00
148.00
141.20
141.80
8,341
-3.00(-2.07%)
Aug 11, 2005
141.20
148.20
140.00
144.80
10,860
+3.60(+2.55%)
Aug 10, 2005
146.60
147.60
140.00
141.20
15,845
-4.00(-2.75%)
Aug 09, 2005
149.60
149.60
143.40
145.20
7,997
-1.40(-0.95%)
Aug 08, 2005
151.20
151.20
145.60
146.60
6,473
-2.80(-1.87%)
Aug 05, 2005
149.00
151.40
147.08
149.40
7,563
-0.20(-0.13%)
Aug 04, 2005
151.00
152.60
149.20
149.60
5,796
-1.80(-1.19%)
Aug 03, 2005
145.60
152.80
145.40
151.40
12,708
+4.80(+3.27%)
Aug 02, 2005
152.20
154.40
145.00
146.60
20,372
-5.40(-3.55%)
Aug 01, 2005
151.00
155.00
151.00
152.00
7,319
+0.40(+0.26%)
Jul 29, 2005
153.80
154.00
149.80
151.60
11,219
-1.80(-1.17%)
Jul 28, 2005
153.40
156.00
153.40
153.40
9,984
+0.40(+0.26%)
Jul 27, 2005
156.20
156.20
152.00
153.00
8,311
-2.40(-1.54%)
Jul 26, 2005
158.40
162.40
154.20
155.40
15,211
-1.60(-1.02%)
Jul 25, 2005
154.00
158.40
153.60
157.00
12,317
+3.00(+1.95%)
Jul 22, 2005
153.00
157.00
150.00
154.00
9,454
+2.40(+1.58%)
Jul 21, 2005
158.40
159.00
151.00
151.60
13,782
-6.40(-4.05%)
Jul 20, 2005
151.80
159.40
147.20
158.00
20,391
+6.60(+4.36%)
Jul 19, 2005
147.20
153.60
147.00
151.40
9,083
+4.40(+2.99%)
Jul 18, 2005
150.40
152.80
146.60
147.00
8,400
-3.40(-2.26%)
Jul 15, 2005
150.80
152.80
150.00
150.40
10,611
-1.80(-1.18%)
Jul 14, 2005
153.20
154.40
149.00
152.20
9,796
+1.00(+0.66%)
Jul 13, 2005
152.80
154.40
150.00
151.20
9,495
-2.40(-1.56%)
Jul 12, 2005
155.00
155.60
151.40
153.60
13,411
-0.80(-0.52%)
Jul 11, 2005
151.20
154.80
149.60
154.40
14,904
+3.60(+2.39%)
Jul 08, 2005
145.60
152.40
145.00
150.80
22,117
+5.80(+4.00%)
Jul 07, 2005
143.20
145.40
141.80
145.00
15,321
+1.00(+0.69%)
Jul 06, 2005
144.80
144.80
142.00
144.00
13,517
-1.40(-0.96%)
Jul 05, 2005
140.60
145.80
139.80
145.40
18,630
+5.40(+3.86%)
Jul 01, 2005
140.60
141.20
138.60
140.00
10,485
-0.40(-0.28%)
Jun 30, 2005
141.60
143.20
138.40
140.40
13,068
-0.60(-0.43%)
Jun 29, 2005
144.00
147.00
140.60
141.00
30,122
-2.00(-1.40%)
Jun 28, 2005
140.40
149.00
140.40
143.00
29,698
+2.60(+1.85%)
Jun 27, 2005
145.40
145.40
138.40
140.40
13,127
-4.60(-3.17%)
Jun 24, 2005
146.80
148.00
141.60
145.00
26,481
-1.00(-0.68%)
Jun 23, 2005
139.00
152.40
137.60
146.00
52,543
+8.00(+5.80%)
Jun 22, 2005
138.00
140.00
137.80
138.00
17,836
+0.60(+0.44%)
Jun 21, 2005
137.80
139.20
136.80
137.40
32,147
+0.00(+0.00%)
Jun 20, 2005
138.60
139.60
137.00
137.40
42,743
-3.00(-2.14%)
Jun 17, 2005
140.80
141.80
138.20
140.40
41,675
+0.00(+0.00%)
Jun 16, 2005
140.40
141.00
138.00
140.40
40,077
+0.00(+0.00%)
Jun 15, 2005
140.20
142.80
139.00
140.40
33,508
-0.60(-0.43%)
Jun 14, 2005
141.60
144.40
139.20
141.00
23,548
-0.20(-0.14%)
Jun 13, 2005
143.60
147.00
140.60
141.20
17,160
-2.00(-1.40%)
Jun 10, 2005
145.20
145.20
142.00
143.20
8,516
-1.60(-1.10%)
Jun 09, 2005
143.80
146.00
142.60
144.80
10,556
+1.20(+0.84%)
Jun 08, 2005
147.60
148.00
142.60
143.60
15,305
-3.20(-2.18%)
Jun 07, 2005
150.00
150.40
146.00
146.80
18,435
-3.60(-2.39%)
Jun 06, 2005
150.00
150.40
148.60
150.40
18,881
+0.60(+0.40%)
Jun 03, 2005
151.80
152.00
148.00
149.80
19,080
-2.00(-1.32%)
Jun 02, 2005
152.40
154.80
150.00
151.80
18,790
-0.80(-0.52%)
Jun 01, 2005
156.80
159.00
152.20
152.60
26,273
-5.40(-3.42%)
May 31, 2005
156.80
160.00
155.80
158.00
19,501
+2.60(+1.67%)
May 27, 2005
157.20
158.00
149.40
155.40
56,361
-0.80(-0.51%)
May 26, 2005
154.40
157.40
153.00
156.20
22,809
+3.20(+2.09%)
May 25, 2005
158.80
159.00
147.40
153.00
48,569
-11.00(-6.71%)
May 24, 2005
160.20
169.60
160.20
164.00
29,650
+3.20(+1.99%)
May 23, 2005
162.00
164.40
160.20
160.80
29,741
-1.20(-0.74%)
May 20, 2005
163.00
163.40
160.20
162.00
32,871
-0.80(-0.49%)
May 19, 2005
163.20
163.80
162.20
162.80
21,372
-0.80(-0.49%)
May 18, 2005
164.00
165.00
162.20
163.60
18,905
+0.40(+0.25%)
May 17, 2005
164.60
166.60
160.00
163.20
15,063
-2.20(-1.33%)
May 16, 2005
160.20
166.00
145.80
165.40
22,720
+5.20(+3.25%)
May 13, 2005
161.00
167.40
159.60
160.20
57,017
-1.60(-0.99%)
May 12, 2005
163.80
164.00
158.40
161.80
44,453
-3.00(-1.82%)
May 11, 2005
163.20
166.20
163.20
164.80
27,662
+0.80(+0.49%)
May 10, 2005
166.80
167.80
162.60
164.00
43,682
-2.40(-1.44%)
May 09, 2005
177.00
180.00
165.40
166.40
57,500
-13.00(-7.25%)
May 06, 2005
177.40
189.80
177.00
179.40
159,998
-27.20(-13.17%)
May 05, 2005
208.20
210.40
203.02
206.60
7,570
-2.60(-1.24%)
May 04, 2005
207.60
210.00
204.20
209.20
16,308
+1.80(+0.87%)
May 03, 2005
206.40
209.80
202.20
207.40
15,012
+2.40(+1.17%)
May 02, 2005
205.20
206.60
201.60
205.00
22,816
-1.10(-0.53%)
Apr 29, 2005
206.80
208.80
202.60
206.10
12,559
-1.30(-0.63%)
Apr 28, 2005
210.00
212.80
205.60
207.40
22,560
-3.20(-1.52%)
Apr 27, 2005
208.80
212.00
205.20
210.60
14,906
+0.60(+0.29%)
Apr 26, 2005
213.20
215.00
209.00
210.00
13,424
-2.60(-1.22%)
Apr 25, 2005
214.40
218.80
210.40
212.60
17,216
+0.60(+0.28%)
Apr 22, 2005
215.60
216.60
208.80
212.00
18,387
-3.80(-1.76%)
Apr 21, 2005
214.40
219.80
214.40
215.80
22,419
+2.40(+1.12%)
Apr 20, 2005
221.20
223.40
211.80
213.40
28,384
-6.80(-3.09%)
Apr 19, 2005
220.60
239.20
215.60
220.20
64,163
+7.40(+3.48%)
Apr 18, 2005
206.40
214.80
206.20
212.80
40,209
+5.40(+2.60%)
Apr 15, 2005
214.00
214.80
205.40
207.40
45,254
-7.60(-3.53%)
Apr 14, 2005
220.00
222.80
213.20
215.00
29,938
-5.60(-2.54%)
Apr 13, 2005
222.40
222.80
200.80
220.60
173,342
-2.80(-1.25%)
Apr 12, 2005
231.40
231.40
220.80
223.40
83,955
-7.80(-3.37%)
Apr 11, 2005
244.80
244.80
229.80
231.20
50,576
-11.20(-4.62%)
Apr 08, 2005
257.60
260.00
241.00
242.40
63,994
-13.60(-5.31%)
Apr 07, 2005
252.00
259.20
250.60
256.00
40,135
+5.40(+2.15%)
Apr 06, 2005
265.00
265.80
250.00
250.60
46,023
-13.80(-5.22%)
Apr 05, 2005
262.80
272.00
261.60
264.40
25,210
+2.20(+0.84%)
Apr 04, 2005
257.80
266.60
254.40
262.20
32,951
+3.20(+1.24%)
Apr 01, 2005
261.00
262.80
255.00
259.00
34,136
+0.00(+0.00%)
Mar 31, 2005
250.40
260.00
250.40
259.00
23,877
+6.60(+2.61%)
Mar 30, 2005
244.60
253.80
244.00
252.40
19,222
+7.80(+3.19%)
Mar 29, 2005
245.60
254.40
244.00
244.60
16,171
-4.40(-1.77%)
Mar 28, 2005
250.00
250.40
241.20
249.00
47,318
+0.40(+0.16%)
Mar 24, 2005
248.40
251.80
246.60
248.60
13,412
+1.00(+0.40%)
Mar 23, 2005
252.40
253.40
246.80
247.60
26,767
-4.60(-1.82%)
Mar 22, 2005
258.80
261.20
251.20
252.20
19,012
-7.60(-2.93%)
Mar 21, 2005
250.20
262.00
245.60
259.80
20,295
+8.40(+3.34%)
Mar 18, 2005
253.00
253.80
248.00
251.40
19,297
-1.60(-0.63%)
Mar 17, 2005
251.20
256.80
250.60
253.00
13,873
+1.60(+0.64%)
Mar 16, 2005
248.20
255.00
247.20
251.40
24,630
+3.60(+1.45%)
Mar 15, 2005
250.20
257.40
247.00
247.80
37,235
-4.40(-1.74%)
Mar 14, 2005
255.00
261.20
250.00
252.20
42,401
-6.00(-2.32%)
Mar 11, 2005
261.20
265.40
252.80
258.20
33,743
-4.40(-1.68%)
Mar 10, 2005
272.80
277.80
261.40
262.60
42,148
-6.40(-2.38%)
Mar 09, 2005
270.20
282.60
264.40
269.00
98,854
-14.80(-5.21%)
Mar 08, 2005
280.20
285.80
276.80
283.80
35,618
+4.40(+1.57%)
Mar 07, 2005
273.80
285.80
272.00
279.40
38,281
+7.40(+2.72%)
Mar 04, 2005
278.00
278.00
268.20
272.00
38,363
-1.20(-0.44%)
Mar 03, 2005
283.20
284.20
272.20
273.20
19,473
-9.20(-3.26%)
Mar 02, 2005
278.00
284.80
275.80
282.40
15,012
+3.20(+1.15%)
Mar 01, 2005
275.60
286.00
275.60
279.20
21,868
+2.20(+0.79%)
Feb 28, 2005
266.00
278.40
266.00
277.00
26,984
+9.60(+3.59%)
Feb 25, 2005
272.24
274.00
264.80
267.40
33,782
-5.20(-1.91%)
Feb 24, 2005
271.80
273.80
265.20
272.60
9,796
+2.60(+0.96%)
Feb 23, 2005
273.20
276.00
267.80
270.00
14,884
-5.00(-1.82%)
Feb 22, 2005
276.20
279.40
273.00
275.00
19,125
-3.00(-1.08%)
Feb 18, 2005
277.20
279.80
276.40
278.00
19,149
+2.20(+0.80%)
Feb 17, 2005
279.00
282.80
275.60
275.80
20,070
-3.80(-1.36%)
Feb 16, 2005
276.00
280.60
274.40
279.60
17,358
+3.60(+1.30%)
Feb 15, 2005
276.00
276.80
269.60
276.00
34,537
+1.20(+0.44%)
Feb 14, 2005
270.40
277.40
269.80
274.80
24,588
+5.00(+1.85%)
Feb 11, 2005
264.80
270.20
264.00
269.80
28,968
+1.60(+0.60%)
Feb 10, 2005
274.60
277.80
265.80
268.20
31,132
+1.00(+0.37%)
Feb 09, 2005
269.80
271.60
266.80
267.20
31,463
-3.00(-1.11%)
Feb 08, 2005
268.00
271.40
266.60
270.20
44,504
+4.20(+1.58%)
Feb 07, 2005
280.20
280.20
266.00
266.00
65,619
-12.40(-4.45%)
Feb 04, 2005
276.60
283.60
269.20
278.40
193,861
-52.80(-15.94%)
Feb 03, 2005
340.00
340.00
325.40
331.20
41,522
-8.00(-2.36%)
Feb 02, 2005
336.00
339.80
332.80
339.20
19,134
+0.80(+0.24%)
Feb 01, 2005
329.00
339.60
327.00
338.40
28,930
+10.00(+3.05%)
Jan 31, 2005
317.60
329.20
317.60
328.40
13,239
+11.40(+3.60%)
Jan 28, 2005
323.00
323.60
317.00
317.00
8,664
-3.80(-1.18%)
Jan 27, 2005
321.60
323.00
315.80
320.80
15,957
-2.60(-0.80%)
Jan 26, 2005
320.00
326.40
315.00
323.40
11,199
+4.80(+1.51%)
Jan 25, 2005
312.40
320.00
310.20
318.60
20,063
+7.20(+2.31%)
Jan 24, 2005
312.60
322.80
308.20
311.40
18,723
-3.60(-1.14%)
Jan 21, 2005
315.60
319.00
312.80
315.00
24,561
-1.80(-0.57%)
Jan 20, 2005
323.00
323.20
315.00
316.80
18,706
-7.00(-2.16%)
Jan 19, 2005
333.00
333.00
321.80
323.80
16,699
-9.00(-2.70%)
Jan 18, 2005
323.00
335.80
319.80
332.80
17,502
+9.40(+2.91%)
Jan 14, 2005
323.40
327.60
319.80
323.40
19,043
-2.00(-0.61%)
Jan 13, 2005
325.40
331.00
320.00
325.40
14,170
-1.80(-0.55%)
Jan 12, 2005
321.20
327.20
317.20
327.20
15,981
+7.60(+2.38%)
Jan 11, 2005
326.00
330.00
318.40
319.60
18,380
-8.60(-2.62%)
Jan 10, 2005
318.80
332.00
308.00
328.20
27,676
+2.60(+0.80%)
Jan 07, 2005
334.00
338.00
324.80
325.60
21,619
-8.40(-2.51%)
Jan 06, 2005
325.60
338.00
325.60
334.00
16,196
+6.00(+1.83%)
Jan 05, 2005
337.00
341.40
325.60
328.00
24,829
-9.40(-2.79%)
Jan 04, 2005
342.00
345.60
333.20
337.40
25,346
-7.80(-2.26%)
Jan 03, 2005
348.20
355.00
343.00
345.20
24,010
-3.60(-1.03%)
Dec 31, 2004
351.60
358.00
347.20
348.80
8,065
-3.40(-0.97%)
Dec 30, 2004
358.60
358.60
348.40
352.20
12,360
-3.20(-0.90%)
Dec 29, 2004
357.80
358.60
351.40
355.40
14,230
-0.40(-0.11%)
Dec 28, 2004
347.00
357.40
345.20
355.80
35,730
+10.20(+2.95%)
Dec 27, 2004
338.80
346.80
338.60
345.60
16,520
+6.40(+1.89%)
Dec 23, 2004
340.20
343.00
337.80
339.20
19,325
-2.40(-0.70%)
Dec 22, 2004
340.00
343.40
339.00
341.60
12,115
+1.00(+0.29%)
Dec 21, 2004
340.20
343.20
335.00
340.60
14,030
+0.00(+0.00%)
Dec 20, 2004
346.00
349.00
340.00
340.60
9,475
-6.60(-1.90%)
Dec 17, 2004
344.60
348.40
340.80
347.20
17,090
+3.60(+1.05%)
Dec 16, 2004
350.00
350.00
341.40
343.60
15,550
-4.60(-1.32%)
Dec 15, 2004
347.60
350.00
343.40
348.20
19,585
+1.40(+0.40%)
Dec 14, 2004
344.20
348.20
342.00
346.80
14,180
+0.00(+0.00%)
Dec 13, 2004
342.60
350.00
335.40
346.80
28,520
+1.20(+0.35%)
Dec 10, 2004
345.00
350.00
344.18
345.60
10,095
+0.60(+0.17%)
Dec 09, 2004
351.20
351.60
339.20
345.00
21,125
-4.40(-1.26%)
Dec 08, 2004
354.20
354.20
343.60
349.40
26,035
-3.60(-1.02%)
Dec 07, 2004
351.20
361.20
350.60
353.00
28,310
-4.00(-1.12%)
Dec 06, 2004
354.00
359.60
351.60
357.00
31,000
-0.20(-0.06%)
Dec 03, 2004
359.80
359.80
352.40
357.20
18,255
+0.00(+0.00%)
Dec 02, 2004
358.60
363.80
353.20
357.20
55,535
-4.20(-1.16%)
Dec 01, 2004
345.20
369.00
345.00
361.40
60,315
+19.80(+5.80%)
Nov 30, 2004
339.80
344.80
335.80
341.60
37,205
+1.40(+0.41%)
Nov 29, 2004
333.00
342.80
332.60
340.20
53,775
+8.40(+2.53%)
Nov 26, 2004
337.60
341.60
329.00
331.80
24,875
-7.40(-2.18%)
Nov 24, 2004
340.40
350.00
330.60
339.20
128,895
-8.60(-2.47%)
Nov 23, 2004
350.00
356.60
344.00
347.80
85,360
-4.00(-1.14%)
Nov 22, 2004
347.80
354.00
339.60
351.80
34,645
+0.80(+0.23%)
Nov 19, 2004
369.60
372.40
348.80
351.00
53,560
-19.80(-5.34%)
Nov 18, 2004
370.40
373.60
366.80
370.80
48,720
-0.20(-0.05%)
Nov 17, 2004
375.58
378.60
357.40
371.00
69,620
+0.00(+0.00%)
Nov 16, 2004
384.00
385.80
363.60
371.00
62,000
-14.00(-3.64%)
Nov 15, 2004
390.00
395.00
384.00
385.00
42,685
-5.20(-1.33%)
Nov 12, 2004
385.00
393.40
377.60
390.20
57,800
+5.20(+1.35%)
Nov 11, 2004
373.60
385.04
370.00
385.00
26,575
+14.00(+3.77%)
Nov 10, 2004
380.60
383.20
366.40
371.00
40,635
-10.80(-2.83%)
Nov 09, 2004
382.00
383.60
366.40
381.80
45,975
+1.60(+0.42%)
Nov 08, 2004
362.20
381.00
360.60
380.20
67,330
+16.60(+4.57%)
Nov 05, 2004
353.80
366.60
352.20
363.60
56,405
+10.20(+2.89%)
Nov 04, 2004
345.20
353.60
342.80
353.40
21,520
+5.60(+1.61%)
Nov 03, 2004
348.80
352.00
347.00
347.80
21,120
+2.00(+0.58%)
Nov 02, 2004
342.20
346.00
340.80
345.80
25,195
+1.80(+0.52%)
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.