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
Ituran Location
(NQ:
ITRN
)
26.45
-0.22 (-0.82%)
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, 2006
1.500
1.535
1.499
1.526
203,007
+0.05(+3.55%)
Oct 30, 2006
1.496
1.497
1.435
1.474
524,449
-0.02(-1.53%)
Oct 27, 2006
1.555
1.555
1.497
1.497
181,512
-0.05(-3.36%)
Oct 26, 2006
1.493
1.555
1.485
1.549
316,064
+0.05(+3.66%)
Oct 25, 2006
1.480
1.500
1.480
1.494
176,544
+0.01(+0.95%)
Oct 24, 2006
1.438
1.489
1.430
1.480
877,946
+0.07(+4.74%)
Oct 23, 2006
1.413
1.439
1.389
1.413
2,341,583
+0.05(+3.69%)
Oct 20, 2006
1.363
1.366
1.363
1.363
277,588
+0.00(+0.00%)
Oct 19, 2006
1.364
1.380
1.358
1.363
288,172
+0.02(+1.58%)
Oct 18, 2006
1.332
1.352
1.332
1.342
85,470
+0.00(+0.07%)
Oct 17, 2006
1.322
1.351
1.322
1.341
158,089
+0.01(+0.73%)
Oct 16, 2006
1.349
1.367
1.321
1.331
682,844
-0.03(-1.95%)
Oct 13, 2006
1.359
1.368
1.355
1.358
425,934
-0.01(-0.96%)
Oct 12, 2006
1.353
1.371
1.353
1.371
36,831
+0.02(+1.30%)
Oct 11, 2006
1.356
1.371
1.350
1.353
280,322
+0.02(+1.39%)
Oct 10, 2006
1.313
1.349
1.313
1.335
331,355
+0.02(+1.68%)
Oct 09, 2006
1.311
1.331
1.306
1.313
517,019
-0.00(-0.07%)
Oct 06, 2006
1.305
1.314
1.305
1.314
339,817
+0.01(+0.61%)
Oct 05, 2006
1.314
1.317
1.304
1.306
63,725
+0.00(+0.07%)
Oct 04, 2006
1.267
1.314
1.267
1.305
772,784
+0.05(+3.71%)
Oct 03, 2006
1.255
1.269
1.255
1.258
227,849
+0.00(+0.14%)
Oct 02, 2006
1.265
1.265
1.239
1.256
804,817
-0.01(-0.70%)
Sep 29, 2006
1.268
1.269
1.264
1.265
144,295
-0.00(-0.35%)
Sep 28, 2006
1.299
1.299
1.267
1.269
65,347
-0.02(-1.37%)
Sep 27, 2006
1.270
1.296
1.270
1.287
74,354
+0.00(+0.27%)
Sep 26, 2006
1.291
1.297
1.275
1.284
243,173
-0.02(-1.22%)
Sep 25, 2006
1.305
1.307
1.285
1.299
221,587
+0.00(+0.00%)
Sep 22, 2006
1.322
1.322
1.292
1.299
336,346
-0.02(-1.34%)
Sep 21, 2006
1.305
1.323
1.287
1.317
267,459
+0.00(+0.20%)
Sep 20, 2006
1.341
1.341
1.287
1.314
398,710
-0.01(-1.00%)
Sep 19, 2006
1.329
1.352
1.315
1.328
135,935
+0.00(+0.00%)
Sep 18, 2006
1.326
1.348
1.326
1.328
316,325
-0.01(-0.92%)
Sep 15, 2006
1.336
1.349
1.329
1.340
341,756
+0.01(+0.46%)
Sep 14, 2006
1.332
1.349
1.327
1.334
840,480
+0.01(+0.60%)
Sep 13, 2006
1.315
1.326
1.314
1.326
80,422
+0.02(+1.35%)
Sep 12, 2006
1.315
1.315
1.282
1.308
274,617
+0.03(+2.49%)
Sep 11, 2006
1.306
1.306
1.277
1.277
459,634
-0.04(-3.01%)
Sep 08, 2006
1.309
1.322
1.307
1.316
172,653
+0.01(+0.47%)
Sep 07, 2006
1.292
1.332
1.287
1.310
507,037
+0.03(+1.99%)
Sep 06, 2006
1.269
1.299
1.269
1.284
744,539
+0.04(+3.55%)
Sep 05, 2006
1.232
1.245
1.230
1.240
274,231
+0.02(+1.37%)
Sep 01, 2006
1.219
1.229
1.219
1.224
351,137
+0.00(+0.29%)
Aug 31, 2006
1.243
1.247
1.215
1.220
362,787
-0.02(-1.84%)
Aug 30, 2006
1.255
1.255
1.235
1.243
152,099
+0.00(+0.36%)
Aug 29, 2006
1.239
1.248
1.234
1.239
339,272
+0.00(+0.00%)
Aug 28, 2006
1.230
1.251
1.230
1.239
239,113
-0.01(-0.71%)
Aug 25, 2006
1.259
1.259
1.242
1.247
25,590
+0.01(+0.57%)
Aug 24, 2006
1.247
1.258
1.240
1.240
174,525
+0.00(+0.07%)
Aug 23, 2006
1.254
1.263
1.225
1.240
455,687
-0.01(-0.85%)
Aug 22, 2006
1.277
1.277
1.250
1.250
118,115
-0.03(-2.07%)
Aug 21, 2006
1.258
1.281
1.250
1.277
557,979
+0.02(+1.40%)
Aug 18, 2006
1.270
1.270
1.243
1.259
693,132
+0.00(+0.35%)
Aug 17, 2006
1.298
1.298
1.243
1.254
539,615
-0.03(-2.53%)
Aug 16, 2006
1.321
1.321
1.283
1.287
816,795
+0.01(+1.04%)
Aug 15, 2006
1.254
1.279
1.247
1.274
173,833
+0.04(+2.85%)
Aug 14, 2006
1.252
1.261
1.232
1.239
261,572
-0.00(-0.35%)
Aug 11, 2006
1.240
1.254
1.228
1.243
166,743
+0.00(+0.00%)
Aug 10, 2006
1.251
1.253
1.237
1.243
97,539
-0.02(-1.61%)
Aug 09, 2006
1.273
1.284
1.258
1.263
383,737
+0.01(+0.70%)
Aug 08, 2006
1.263
1.269
1.246
1.254
600,300
+0.02(+1.28%)
Aug 07, 2006
1.269
1.269
1.219
1.239
281,105
-0.03(-2.43%)
Aug 04, 2006
1.269
1.270
1.255
1.269
387,832
+0.00(+0.21%)
Aug 03, 2006
1.284
1.284
1.263
1.267
138,635
-0.02(-1.71%)
Aug 02, 2006
1.258
1.299
1.258
1.289
520,558
+0.06(+4.50%)
Aug 01, 2006
1.255
1.255
1.233
1.233
97,323
-0.04(-3.05%)
Jul 31, 2006
1.261
1.274
1.245
1.272
641,533
+0.04(+3.15%)
Jul 28, 2006
1.234
1.234
1.213
1.233
316,393
+0.01(+0.94%)
Jul 27, 2006
1.245
1.262
1.221
1.222
545,252
-0.00(-0.29%)
Jul 26, 2006
1.243
1.251
1.203
1.225
383,408
-0.05(-4.07%)
Jul 25, 2006
1.280
1.293
1.265
1.277
789,470
-0.00(-0.21%)
Jul 24, 2006
1.274
1.299
1.248
1.280
619,731
+0.01(+1.04%)
Jul 21, 2006
1.318
1.318
1.234
1.267
610,010
-0.05(-3.88%)
Jul 20, 2006
1.321
1.331
1.316
1.318
243,105
+0.00(+0.13%)
Jul 19, 2006
1.292
1.322
1.289
1.316
323,210
+0.02(+1.29%)
Jul 18, 2006
1.298
1.316
1.278
1.299
648,100
+0.04(+3.44%)
Jul 17, 2006
1.269
1.313
1.233
1.256
1,031,554
+0.08(+6.66%)
Jul 14, 2006
1.200
1.208
1.156
1.178
393,549
-0.03(-2.12%)
Jul 13, 2006
1.229
1.234
1.192
1.203
476,286
-0.04(-3.05%)
Jul 12, 2006
1.278
1.278
1.230
1.241
490,998
-0.09(-6.69%)
Jul 11, 2006
1.335
1.336
1.314
1.330
379,915
-0.00(-0.33%)
Jul 10, 2006
1.352
1.353
1.322
1.335
603,590
-0.00(-0.33%)
Jul 07, 2006
1.338
1.343
1.322
1.339
577,796
-0.00(-0.33%)
Jul 06, 2006
1.328
1.356
1.328
1.344
167,753
+0.02(+1.67%)
Jul 05, 2006
1.306
1.332
1.292
1.322
796,570
+0.03(+2.25%)
Jul 03, 2006
1.254
1.305
1.246
1.292
1,490,520
+0.06(+4.64%)
Jun 30, 2006
1.220
1.247
1.220
1.235
1,284,415
+0.02(+1.30%)
Jun 29, 2006
1.230
1.239
1.205
1.219
882,494
-0.01(-1.21%)
Jun 28, 2006
1.236
1.274
1.227
1.234
1,603,940
-0.00(-0.36%)
Jun 27, 2006
1.264
1.267
1.227
1.239
3,825,456
-0.00(-0.35%)
Jun 26, 2006
1.270
1.270
1.227
1.243
539,932
-0.03(-2.22%)
Jun 23, 2006
1.269
1.271
1.254
1.271
402,726
+0.01(+0.42%)
Jun 22, 2006
1.314
1.314
1.255
1.266
322,632
-0.02(-1.78%)
Jun 21, 2006
1.280
1.322
1.269
1.289
721,365
+0.01(+0.55%)
Jun 20, 2006
1.292
1.295
1.267
1.282
3,433,223
-0.01(-0.95%)
Jun 19, 2006
1.323
1.323
1.278
1.294
234,439
-0.02(-1.34%)
Jun 16, 2006
1.307
1.312
1.281
1.312
152,565
+0.00(+0.00%)
Jun 15, 2006
1.234
1.312
1.234
1.312
920,778
+0.08(+6.67%)
Jun 14, 2006
1.225
1.262
1.216
1.230
497,838
+0.01(+0.72%)
Jun 13, 2006
1.223
1.247
1.204
1.221
479,258
-0.01(-1.07%)
Jun 12, 2006
1.237
1.246
1.231
1.234
1,468,923
-0.00(-0.14%)
Jun 09, 2006
1.243
1.247
1.223
1.236
3,350,202
+0.01(+0.43%)
Jun 08, 2006
1.242
1.244
1.217
1.231
1,371,054
-0.02(-1.90%)
Jun 07, 2006
1.258
1.280
1.237
1.254
1,420,510
-0.01(-0.49%)
Jun 06, 2006
1.304
1.307
1.248
1.261
742,373
-0.04(-3.44%)
Jun 05, 2006
1.350
1.366
1.300
1.306
2,187,555
-0.01(-0.94%)
Jun 02, 2006
1.318
1.328
1.312
1.318
941,728
+0.00(+0.07%)
Jun 01, 2006
1.307
1.322
1.297
1.317
209,972
+0.01(+0.47%)
May 31, 2006
1.307
1.319
1.290
1.311
629,566
+0.02(+1.23%)
May 30, 2006
1.309
1.327
1.288
1.295
1,833,082
+0.05(+3.82%)
May 26, 2006
1.240
1.250
1.217
1.247
1,819,164
+0.01(+1.07%)
May 25, 2006
1.245
1.269
1.209
1.234
2,524,820
-0.01(-0.85%)
May 24, 2006
1.332
1.332
1.239
1.245
4,219,982
-0.09(-6.86%)
May 23, 2006
1.366
1.387
1.329
1.336
1,666,690
-0.03(-2.51%)
May 22, 2006
1.391
1.391
1.371
1.371
383,715
-0.07(-4.89%)
May 19, 2006
1.427
1.455
1.427
1.441
75,227
+0.01(+0.55%)
May 18, 2006
1.438
1.464
1.374
1.433
386,641
-0.00(-0.31%)
May 17, 2006
1.467
1.471
1.425
1.438
349,878
-0.02(-1.27%)
May 16, 2006
1.431
1.468
1.431
1.456
480,608
+0.03(+2.29%)
May 15, 2006
1.446
1.446
1.396
1.424
838,835
+0.07(+5.14%)
May 12, 2006
1.346
1.376
1.345
1.354
1,290,802
+0.00(+0.00%)
May 11, 2006
1.369
1.393
1.354
1.354
967,454
+0.01(+0.59%)
May 10, 2006
1.436
1.436
1.334
1.346
3,956,991
-0.10(-6.61%)
May 09, 2006
1.457
1.457
1.428
1.441
818,701
-0.01(-0.91%)
May 08, 2006
1.481
1.484
1.446
1.455
906,156
-0.03(-1.79%)
May 05, 2006
1.486
1.499
1.470
1.481
1,442,028
-0.00(-0.12%)
May 04, 2006
1.493
1.493
1.477
1.483
362,855
-0.01(-0.94%)
May 03, 2006
1.493
1.512
1.489
1.497
877,764
+0.01(+0.53%)
May 02, 2006
1.523
1.531
1.472
1.489
691,329
+0.01(+0.96%)
May 01, 2006
1.463
1.516
1.439
1.475
298,006
+0.01(+0.54%)
Apr 28, 2006
1.455
1.478
1.448
1.467
197,370
+0.02(+1.28%)
Apr 27, 2006
1.469
1.471
1.420
1.448
199,888
-0.02(-1.50%)
Apr 26, 2006
1.456
1.481
1.450
1.470
106,228
-0.01(-0.71%)
Apr 25, 2006
1.488
1.493
1.463
1.481
367,789
+0.02(+1.02%)
Apr 24, 2006
1.481
1.494
1.466
1.466
341,632
-0.02(-1.01%)
Apr 21, 2006
1.499
1.503
1.470
1.481
204,732
-0.01(-0.77%)
Apr 20, 2006
1.522
1.522
1.485
1.493
345,250
-0.02(-1.57%)
Apr 19, 2006
1.495
1.527
1.491
1.516
1,446,475
+0.02(+1.30%)
Apr 18, 2006
1.508
1.508
1.483
1.497
95,270
-0.00(-0.12%)
Apr 17, 2006
1.487
1.532
1.485
1.499
585,963
+0.02(+1.43%)
Apr 13, 2006
1.429
1.487
1.429
1.478
202,077
+0.05(+3.78%)
Apr 12, 2006
1.406
1.429
1.405
1.424
56,035
+0.02(+1.25%)
Apr 11, 2006
1.480
1.485
1.372
1.406
408,930
-0.08(-5.17%)
Apr 10, 2006
1.489
1.512
1.475
1.483
159,552
+0.00(+0.00%)
Apr 07, 2006
1.461
1.483
1.459
1.483
107,805
+0.01(+0.42%)
Apr 06, 2006
1.455
1.485
1.455
1.477
323,006
+0.02(+1.70%)
Apr 05, 2006
1.415
1.455
1.411
1.452
651,696
+0.04(+3.13%)
Apr 04, 2006
1.404
1.408
1.374
1.408
578,624
+0.04(+2.83%)
Apr 03, 2006
1.351
1.369
1.351
1.369
404,892
+0.04(+2.64%)
Mar 31, 2006
1.389
1.389
1.329
1.334
1,437,922
-0.05(-3.87%)
Mar 30, 2006
1.383
1.396
1.378
1.388
228,371
+0.00(+0.00%)
Mar 29, 2006
1.414
1.414
1.381
1.388
441,757
-0.03(-2.11%)
Mar 28, 2006
1.425
1.450
1.408
1.418
879,216
-0.01(-0.98%)
Mar 27, 2006
1.401
1.446
1.390
1.432
637,460
+0.04(+2.59%)
Mar 24, 2006
1.395
1.401
1.385
1.396
212,275
+0.00(+0.12%)
Mar 23, 2006
1.407
1.415
1.389
1.394
73,730
-0.02(-1.49%)
Mar 22, 2006
1.411
1.424
1.396
1.415
258,623
+0.01(+0.50%)
Mar 21, 2006
1.392
1.426
1.392
1.408
367,029
+0.02(+1.65%)
Mar 20, 2006
1.399
1.421
1.384
1.385
681,029
-0.01(-0.63%)
Mar 17, 2006
1.434
1.434
1.383
1.394
554,497
-0.04(-2.95%)
Mar 16, 2006
1.393
1.455
1.389
1.436
199,979
+0.04(+3.10%)
Mar 15, 2006
1.411
1.423
1.360
1.393
1,685,633
-0.02(-1.56%)
Mar 14, 2006
1.436
1.456
1.413
1.415
1,217,979
-0.03(-1.96%)
Mar 13, 2006
1.451
1.477
1.441
1.443
519,594
-0.01(-0.67%)
Mar 10, 2006
1.499
1.500
1.452
1.453
727,173
-0.05(-3.06%)
Mar 09, 2006
1.496
1.514
1.487
1.499
791,523
+0.00(+0.00%)
Mar 08, 2006
1.485
1.501
1.477
1.499
1,222,006
+0.01(+0.95%)
Mar 07, 2006
1.472
1.500
1.470
1.485
1,716,157
-0.01(-0.94%)
Mar 06, 2006
1.500
1.504
1.477
1.499
1,380,979
-0.00(-0.06%)
Mar 03, 2006
1.499
1.522
1.498
1.500
386,085
+0.00(+0.06%)
Mar 02, 2006
1.485
1.507
1.472
1.499
368,265
+0.00(+0.00%)
Mar 01, 2006
1.499
1.537
1.499
1.499
384,361
+0.00(+0.00%)
Feb 28, 2006
1.493
1.552
1.459
1.499
1,051,552
+0.01(+0.41%)
Feb 27, 2006
1.419
1.503
1.418
1.493
1,106,102
+0.07(+4.89%)
Feb 24, 2006
1.324
1.433
1.321
1.423
1,354,629
+0.10(+7.82%)
Feb 23, 2006
1.386
1.406
1.307
1.320
2,390,302
-0.07(-5.25%)
Feb 22, 2006
1.462
1.479
1.381
1.393
2,715,577
-0.07(-4.99%)
Feb 21, 2006
1.456
1.485
1.446
1.466
423,200
+0.02(+1.16%)
Feb 17, 2006
1.433
1.469
1.433
1.449
247,994
+0.01(+0.80%)
Feb 16, 2006
1.427
1.444
1.420
1.438
541,066
+0.01(+0.43%)
Feb 15, 2006
1.470
1.479
1.426
1.432
1,144,963
-0.06(-4.19%)
Feb 14, 2006
1.493
1.498
1.471
1.494
361,131
-0.00(-0.24%)
Feb 13, 2006
1.533
1.533
1.473
1.498
273,165
-0.03(-2.02%)
Feb 10, 2006
1.509
1.536
1.494
1.529
424,924
+0.01(+0.76%)
Feb 09, 2006
1.527
1.560
1.516
1.517
340,078
+0.01(+0.41%)
Feb 08, 2006
1.499
1.520
1.448
1.511
4,974,402
+0.01(+0.82%)
Feb 07, 2006
1.582
1.582
1.447
1.499
1,242,741
-0.09(-5.55%)
Feb 06, 2006
1.587
1.587
1.573
1.587
263,625
+0.00(+0.00%)
Feb 03, 2006
1.587
1.605
1.582
1.587
683,014
-0.01(-0.33%)
Feb 02, 2006
1.594
1.604
1.560
1.592
516,361
-0.00(-0.06%)
Feb 01, 2006
1.558
1.604
1.554
1.593
702,638
+0.03(+1.75%)
Jan 31, 2006
1.582
1.593
1.540
1.566
351,001
-0.02(-1.55%)
Jan 30, 2006
1.600
1.600
1.552
1.590
685,226
-0.01(-0.82%)
Jan 27, 2006
1.648
1.648
1.582
1.604
466,996
-0.04(-2.15%)
Jan 26, 2006
1.607
1.645
1.607
1.639
715,286
+0.04(+2.59%)
Jan 25, 2006
1.551
1.627
1.551
1.597
812,610
+0.05(+3.13%)
Jan 24, 2006
1.523
1.568
1.523
1.549
480,506
+0.02(+1.44%)
Jan 23, 2006
1.557
1.570
1.517
1.527
763,448
-0.02(-1.37%)
Jan 20, 2006
1.597
1.603
1.530
1.548
817,997
-0.04(-2.61%)
Jan 19, 2006
1.607
1.616
1.578
1.590
1,339,690
-0.01(-0.55%)
Jan 18, 2006
1.605
1.622
1.574
1.598
575,629
-0.01(-0.38%)
Jan 17, 2006
1.587
1.622
1.569
1.604
1,845,503
+0.03(+1.78%)
Jan 13, 2006
1.536
1.578
1.530
1.576
388,229
+0.02(+1.59%)
Jan 12, 2006
1.585
1.605
1.543
1.552
2,578,291
-0.02(-1.46%)
Jan 11, 2006
1.586
1.596
1.552
1.575
1,694,844
+0.00(+0.00%)
Jan 10, 2006
1.464
1.616
1.459
1.575
5,509,479
+0.13(+8.70%)
Jan 09, 2006
1.433
1.489
1.411
1.448
883,005
+0.03(+1.80%)
Jan 06, 2006
1.428
1.438
1.405
1.423
521,046
-0.01(-0.93%)
Jan 05, 2006
1.407
1.441
1.375
1.436
1,442,947
-0.01(-0.55%)
Jan 04, 2006
1.498
1.498
1.426
1.444
564,104
-0.01(-0.36%)
Jan 03, 2006
1.445
1.497
1.444
1.449
956,508
+0.04(+3.07%)
Dec 30, 2005
1.371
1.446
1.371
1.406
1,067,671
+0.01(+0.69%)
Dec 29, 2005
1.384
1.426
1.384
1.396
262,377
-0.01(-0.38%)
Dec 28, 2005
1.381
1.415
1.366
1.402
799,690
-0.02(-1.12%)
Dec 27, 2005
1.441
1.444
1.411
1.418
708,945
-0.04(-2.78%)
Dec 23, 2005
1.508
1.510
1.456
1.458
2,052,356
-0.01(-0.66%)
Dec 22, 2005
1.383
1.501
1.375
1.468
2,889,978
+0.10(+7.28%)
Dec 21, 2005
1.358
1.386
1.353
1.368
331,525
+0.00(+0.13%)
Dec 20, 2005
1.366
1.373
1.353
1.366
473,927
-0.00(-0.06%)
Dec 19, 2005
1.406
1.406
1.358
1.367
1,537,775
-0.04(-3.06%)
Dec 16, 2005
1.424
1.444
1.403
1.411
737,734
-0.01(-0.93%)
Dec 15, 2005
1.390
1.435
1.390
1.424
1,242,434
+0.02(+1.76%)
Dec 14, 2005
1.349
1.431
1.314
1.399
5,405,746
+0.08(+5.80%)
Dec 13, 2005
1.322
1.354
1.294
1.322
1,079,751
+0.01(+0.67%)
Dec 12, 2005
1.315
1.322
1.290
1.314
703,092
+0.02(+1.36%)
Dec 09, 2005
1.308
1.312
1.296
1.296
570,105
-0.02(-1.34%)
Dec 08, 2005
1.252
1.314
1.252
1.314
799,780
+0.04(+3.19%)
Dec 07, 2005
1.278
1.278
1.256
1.273
833,163
-0.01(-0.89%)
Dec 06, 2005
1.284
1.304
1.274
1.284
472,758
-0.00(-0.21%)
Dec 05, 2005
1.322
1.322
1.280
1.287
849,384
-0.03(-2.28%)
Dec 02, 2005
1.310
1.334
1.290
1.317
1,890,195
+0.04(+3.11%)
Dec 01, 2005
1.269
1.293
1.264
1.277
848,828
-0.00(-0.34%)
Nov 30, 2005
1.281
1.302
1.272
1.282
741,352
-0.00(-0.07%)
Nov 29, 2005
1.272
1.300
1.271
1.283
777,117
+0.01(+0.83%)
Nov 25, 2005
1.288
1.288
1.254
1.272
805,418
-0.03(-2.17%)
Nov 23, 2005
1.275
1.321
1.275
1.300
1,943,678
+0.01(+0.61%)
Nov 22, 2005
1.224
1.301
1.224
1.292
1,336,038
+0.05(+4.05%)
Nov 21, 2005
1.257
1.257
1.225
1.242
1,362,524
-0.02(-1.81%)
Nov 18, 2005
1.293
1.300
1.254
1.265
675,233
-0.03(-2.11%)
Nov 17, 2005
1.242
1.304
1.242
1.292
1,755,461
+0.09(+7.24%)
Nov 16, 2005
1.208
1.210
1.202
1.205
1,481,729
-0.01(-0.58%)
Nov 15, 2005
1.229
1.242
1.208
1.212
2,387,659
-0.05(-4.25%)
Nov 14, 2005
1.273
1.303
1.241
1.266
3,086,123
-0.09(-6.33%)
Nov 11, 2005
1.280
1.358
1.280
1.351
2,254,014
+0.07(+5.14%)
Nov 10, 2005
1.257
1.312
1.257
1.285
972,400
+0.00(+0.00%)
Nov 09, 2005
1.307
1.324
1.256
1.285
1,081,430
+0.01(+0.76%)
Nov 08, 2005
1.226
1.322
1.226
1.276
3,576,724
+0.03(+2.77%)
Nov 07, 2005
1.260
1.260
1.221
1.241
1,218,081
+0.02(+1.44%)
Nov 04, 2005
1.212
1.275
1.190
1.224
2,725,593
+0.02(+1.31%)
Nov 03, 2005
1.180
1.245
1.159
1.208
2,066,149
+0.04(+3.32%)
Nov 02, 2005
1.115
1.181
1.115
1.169
1,024,454
+0.02(+2.00%)
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.