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
Global Payments Inc
(NY:
GPN
)
106.27
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Nov 30, 2004
6.771
6.807
6.622
6.622
1,083,648
-0.17(-2.48%)
Nov 29, 2004
6.694
6.867
6.694
6.790
865,003
+0.10(+1.56%)
Nov 26, 2004
6.786
6.819
6.686
6.686
184,495
-0.10(-1.45%)
Nov 24, 2004
6.682
6.850
6.682
6.784
578,889
+0.09(+1.35%)
Nov 23, 2004
6.648
6.764
6.613
6.694
812,528
+0.02(+0.25%)
Nov 22, 2004
6.684
6.717
6.650
6.678
865,419
-0.02(-0.27%)
Nov 19, 2004
6.889
6.896
6.696
6.696
588,052
-0.19(-2.81%)
Nov 18, 2004
6.883
6.947
6.819
6.889
742,145
+0.01(+0.09%)
Nov 17, 2004
6.668
6.908
6.668
6.883
1,850,781
+0.23(+3.41%)
Nov 16, 2004
6.693
6.733
6.639
6.656
600,129
-0.07(-1.00%)
Nov 15, 2004
6.745
6.813
6.723
6.723
1,261,896
-0.02(-0.36%)
Nov 12, 2004
6.733
6.763
6.691
6.747
934,136
+0.01(+0.20%)
Nov 11, 2004
6.747
6.763
6.663
6.734
582,638
-0.00(-0.05%)
Nov 10, 2004
6.895
6.920
6.696
6.738
1,335,195
-0.11(-1.60%)
Nov 09, 2004
6.771
6.872
6.753
6.847
1,092,810
+0.08(+1.12%)
Nov 08, 2004
6.783
6.854
6.712
6.771
1,294,797
-0.01(-0.16%)
Nov 05, 2004
6.758
6.783
6.651
6.782
1,003,686
+0.03(+0.41%)
Nov 04, 2004
6.678
6.754
6.675
6.754
1,095,309
-0.00(-0.07%)
Nov 03, 2004
6.699
6.771
6.666
6.759
1,748,747
+0.10(+1.53%)
Nov 02, 2004
6.675
6.784
6.649
6.657
1,970,308
+0.00(+0.07%)
Nov 01, 2004
6.567
6.652
6.452
6.652
1,713,347
+0.08(+1.19%)
Oct 29, 2004
6.573
6.644
6.495
6.574
1,035,754
+0.01(+0.15%)
Oct 28, 2004
6.361
6.687
6.361
6.565
3,377,968
+0.21(+3.33%)
Oct 27, 2004
6.320
6.386
6.280
6.353
1,678,364
+0.03(+0.53%)
Oct 26, 2004
6.255
6.341
6.169
6.320
959,957
+0.06(+0.88%)
Oct 25, 2004
6.213
6.298
6.123
6.265
1,049,498
+0.06(+1.05%)
Oct 22, 2004
6.371
6.389
6.200
6.200
1,518,024
-0.17(-2.69%)
Oct 21, 2004
6.197
6.395
6.164
6.371
1,865,774
+0.20(+3.21%)
Oct 20, 2004
6.197
6.199
6.095
6.173
691,752
-0.04(-0.58%)
Oct 19, 2004
6.130
6.291
6.130
6.209
1,560,503
+0.08(+1.31%)
Oct 18, 2004
6.046
6.129
6.021
6.129
1,243,572
+0.07(+1.17%)
Oct 15, 2004
6.064
6.097
6.020
6.058
1,033,672
-0.01(-0.10%)
Oct 14, 2004
6.147
6.165
5.994
6.064
1,509,278
-0.09(-1.54%)
Oct 13, 2004
6.137
6.188
6.123
6.159
2,284,324
-0.15(-2.42%)
Oct 12, 2004
6.179
6.328
6.157
6.311
1,427,650
+0.16(+2.56%)
Oct 11, 2004
6.143
6.165
6.080
6.154
1,120,714
+0.03(+0.51%)
Oct 08, 2004
6.261
6.267
6.123
6.123
880,412
-0.15(-2.39%)
Oct 07, 2004
6.339
6.341
6.231
6.273
785,457
-0.06(-0.89%)
Oct 06, 2004
6.309
6.350
6.285
6.329
717,990
+0.00(+0.04%)
Oct 05, 2004
6.365
6.393
6.316
6.327
885,410
-0.04(-0.70%)
Oct 04, 2004
6.363
6.434
6.328
6.371
1,386,836
+0.01(+0.23%)
Oct 01, 2004
6.381
6.382
6.285
6.357
1,977,804
-0.07(-1.12%)
Sep 30, 2004
6.381
6.454
6.381
6.429
1,563,835
-0.01(-0.21%)
Sep 29, 2004
6.313
6.501
6.303
6.442
1,515,525
+0.14(+2.23%)
Sep 28, 2004
6.291
6.363
6.230
6.302
1,151,532
+0.01(+0.17%)
Sep 27, 2004
6.236
6.331
6.185
6.291
1,137,789
+0.03(+0.40%)
Sep 24, 2004
6.319
6.460
6.245
6.266
4,037,652
-0.10(-1.58%)
Sep 23, 2004
5.948
6.397
5.948
6.367
7,140,752
+0.72(+12.83%)
Sep 22, 2004
5.673
5.705
5.583
5.643
972,451
-0.04(-0.78%)
Sep 21, 2004
5.518
5.687
5.505
5.687
889,574
+0.17(+3.07%)
Sep 20, 2004
5.547
5.566
5.518
5.518
443,121
-0.00(-0.09%)
Sep 17, 2004
5.505
5.527
5.484
5.523
357,329
+0.01(+0.20%)
Sep 16, 2004
5.519
5.556
5.499
5.512
292,776
-0.01(-0.13%)
Sep 15, 2004
5.573
5.605
5.500
5.519
605,960
-0.07(-1.27%)
Sep 14, 2004
5.560
5.649
5.560
5.590
548,071
+0.03(+0.54%)
Sep 13, 2004
5.517
5.643
5.517
5.560
354,413
+0.03(+0.48%)
Sep 10, 2004
5.496
5.561
5.459
5.533
369,823
+0.05(+0.85%)
Sep 09, 2004
5.445
5.524
5.429
5.487
699,665
+0.03(+0.59%)
Sep 08, 2004
5.379
5.491
5.374
5.454
545,988
+0.08(+1.54%)
Sep 07, 2004
5.358
5.406
5.322
5.371
538,492
+0.01(+0.25%)
Sep 03, 2004
5.399
5.423
5.331
5.358
518,085
-0.05(-0.98%)
Sep 02, 2004
5.325
5.411
5.317
5.411
769,632
+0.07(+1.39%)
Sep 01, 2004
5.319
5.345
5.299
5.337
690,086
+0.01(+0.20%)
Aug 31, 2004
5.301
5.331
5.275
5.326
940,383
+0.01(+0.27%)
Aug 30, 2004
5.355
5.355
5.307
5.311
442,288
-0.07(-1.25%)
Aug 27, 2004
5.337
5.405
5.335
5.379
475,605
+0.04(+0.67%)
Aug 26, 2004
5.307
5.355
5.299
5.343
519,751
+0.03(+0.47%)
Aug 25, 2004
5.265
5.331
5.232
5.317
623,451
+0.01(+0.14%)
Aug 24, 2004
5.327
5.340
5.292
5.310
525,998
-0.02(-0.41%)
Aug 23, 2004
5.297
5.343
5.284
5.332
649,272
+0.03(+0.66%)
Aug 20, 2004
5.271
5.297
5.257
5.297
471,441
+0.03(+0.50%)
Aug 19, 2004
5.253
5.281
5.204
5.271
940,800
-0.01(-0.11%)
Aug 18, 2004
5.186
5.277
5.165
5.277
845,012
+0.10(+1.88%)
Aug 17, 2004
5.198
5.220
5.162
5.179
608,459
-0.03(-0.60%)
Aug 16, 2004
5.086
5.210
5.086
5.210
392,312
+0.11(+2.21%)
Aug 13, 2004
5.092
5.120
5.053
5.098
1,091,145
+0.01(+0.26%)
Aug 12, 2004
5.024
5.102
5.011
5.084
1,209,005
+0.06(+1.24%)
Aug 11, 2004
5.096
5.096
4.972
5.022
1,669,618
-0.09(-1.76%)
Aug 10, 2004
5.132
5.142
5.095
5.112
696,333
-0.01(-0.21%)
Aug 09, 2004
5.162
5.183
5.107
5.123
578,056
-0.05(-0.88%)
Aug 06, 2004
5.331
5.333
5.118
5.168
1,130,292
-0.17(-3.24%)
Aug 05, 2004
5.397
5.397
5.313
5.341
567,645
-0.06(-1.18%)
Aug 04, 2004
5.415
5.415
5.391
5.405
893,322
-0.02(-0.38%)
Aug 03, 2004
5.440
5.440
5.411
5.425
784,624
-0.03(-0.53%)
Aug 02, 2004
5.469
5.469
5.391
5.454
651,771
-0.03(-0.48%)
Jul 30, 2004
5.434
5.488
5.399
5.481
649,272
+0.06(+1.13%)
Jul 29, 2004
5.391
5.445
5.368
5.419
622,619
+0.02(+0.42%)
Jul 28, 2004
5.453
5.463
5.349
5.397
508,506
-0.07(-1.25%)
Jul 27, 2004
5.349
5.488
5.349
5.465
1,237,741
+0.12(+2.18%)
Jul 26, 2004
5.451
5.497
5.313
5.349
1,054,079
-0.09(-1.57%)
Jul 23, 2004
5.529
5.529
5.409
5.434
1,129,876
-0.10(-1.82%)
Jul 22, 2004
5.400
5.557
5.363
5.535
2,314,310
+0.16(+3.06%)
Jul 21, 2004
5.511
5.601
5.331
5.370
1,597,153
-0.16(-2.82%)
Jul 20, 2004
5.457
5.531
5.446
5.526
826,688
+0.06(+1.16%)
Jul 19, 2004
5.386
5.493
5.386
5.463
1,782,897
+0.08(+1.43%)
Jul 16, 2004
5.343
5.392
5.331
5.386
1,392,251
+0.06(+1.10%)
Jul 15, 2004
5.331
5.367
5.297
5.327
783,791
+0.02(+0.34%)
Jul 14, 2004
5.316
5.376
5.289
5.309
1,079,900
-0.03(-0.58%)
Jul 13, 2004
5.403
5.421
5.315
5.340
973,284
-0.07(-1.31%)
Jul 12, 2004
5.385
5.412
5.331
5.411
1,059,077
+0.03(+0.49%)
Jul 09, 2004
5.277
5.403
5.277
5.385
1,181,518
+0.09(+1.79%)
Jul 08, 2004
5.325
5.327
5.273
5.290
1,660,456
-0.03(-0.50%)
Jul 07, 2004
5.247
5.352
5.244
5.316
1,658,373
+0.05(+1.03%)
Jul 06, 2004
5.309
5.310
5.231
5.262
1,175,271
-0.06(-1.04%)
Jul 02, 2004
5.403
5.403
5.289
5.317
984,529
-0.09(-1.58%)
Jul 01, 2004
5.405
5.413
5.361
5.403
2,618,748
-0.00(-0.04%)
Jun 30, 2004
5.537
5.542
5.404
5.405
1,256,899
-0.15(-2.72%)
Jun 29, 2004
5.419
5.562
5.419
5.556
1,188,598
+0.13(+2.41%)
Jun 28, 2004
5.421
5.482
5.395
5.425
650,522
+0.02(+0.42%)
Jun 25, 2004
5.478
5.489
5.395
5.403
1,243,988
-0.09(-1.64%)
Jun 24, 2004
5.559
5.565
5.443
5.493
1,289,383
-0.06(-1.12%)
Jun 23, 2004
5.549
5.589
5.547
5.555
945,797
-0.00(-0.06%)
Jun 22, 2004
5.505
5.573
5.454
5.559
1,124,878
+0.05(+0.98%)
Jun 21, 2004
5.580
5.605
5.489
5.505
740,479
-0.08(-1.50%)
Jun 18, 2004
5.635
5.655
5.589
5.589
405,639
-0.05(-0.83%)
Jun 17, 2004
5.610
5.635
5.565
5.635
382,317
+0.01(+0.13%)
Jun 16, 2004
5.559
5.632
5.543
5.628
793,370
+0.05(+0.93%)
Jun 15, 2004
5.561
5.604
5.529
5.577
772,963
+0.02(+0.28%)
Jun 14, 2004
5.493
5.567
5.482
5.561
954,543
+0.03(+0.63%)
Jun 10, 2004
5.596
5.601
5.519
5.526
637,195
-0.07(-1.24%)
Jun 09, 2004
5.679
5.715
5.567
5.596
877,080
-0.09(-1.63%)
Jun 08, 2004
5.691
5.697
5.623
5.688
532,245
-0.01(-0.25%)
Jun 07, 2004
5.658
5.703
5.583
5.703
629,698
+0.03(+0.59%)
Jun 04, 2004
5.694
5.700
5.660
5.669
445,620
+0.00(+0.08%)
Jun 03, 2004
5.643
5.709
5.637
5.664
1,680,446
+0.00(+0.06%)
Jun 02, 2004
5.601
5.666
5.559
5.661
739,229
+0.05(+0.96%)
Jun 01, 2004
5.583
5.613
5.548
5.607
722,571
+0.00(+0.09%)
May 28, 2004
5.628
5.628
5.591
5.602
386,065
-0.04(-0.79%)
May 27, 2004
5.625
5.646
5.589
5.646
570,977
+0.00(+0.09%)
May 26, 2004
5.631
5.646
5.575
5.641
1,194,845
-0.00(-0.02%)
May 25, 2004
5.568
5.643
5.525
5.643
888,741
+0.07(+1.34%)
May 24, 2004
5.541
5.617
5.541
5.568
746,726
+0.02(+0.39%)
May 21, 2004
5.541
5.571
5.529
5.547
982,863
+0.02(+0.39%)
May 20, 2004
5.559
5.561
5.491
5.525
874,998
-0.04(-0.65%)
May 19, 2004
5.519
5.645
5.519
5.561
2,116,488
+0.02(+0.39%)
May 18, 2004
5.505
5.553
5.494
5.539
1,444,309
+0.03(+0.63%)
May 17, 2004
5.481
5.536
5.415
5.505
1,141,537
-0.06(-1.10%)
May 14, 2004
5.583
5.609
5.409
5.566
2,477,565
-0.03(-0.51%)
May 13, 2004
5.583
5.603
5.511
5.595
2,655,813
-0.05(-0.85%)
May 12, 2004
5.337
5.673
5.325
5.643
16,103,967
+0.28(+5.15%)
May 11, 2004
5.477
5.478
5.292
5.367
4,185,498
-0.11(-2.02%)
May 10, 2004
5.547
5.604
5.463
5.477
1,037,837
-0.08(-1.36%)
May 07, 2004
5.718
5.748
5.553
5.553
1,516,774
-0.16(-2.88%)
May 06, 2004
5.693
5.805
5.655
5.717
1,330,613
+0.02(+0.42%)
May 05, 2004
5.823
5.824
5.678
5.693
2,132,313
-0.20(-3.34%)
May 04, 2004
5.810
5.919
5.810
5.890
832,935
+0.08(+1.38%)
May 03, 2004
5.759
5.890
5.759
5.810
638,444
+0.05(+0.85%)
Apr 30, 2004
5.746
5.837
5.722
5.760
507,673
+0.01(+0.25%)
Apr 29, 2004
5.799
5.866
5.744
5.746
689,670
-0.07(-1.22%)
Apr 28, 2004
5.880
5.880
5.800
5.817
489,349
-0.06(-1.02%)
Apr 27, 2004
5.943
5.967
5.871
5.877
708,827
-0.07(-1.11%)
Apr 26, 2004
6.087
6.110
5.943
5.943
724,653
-0.16(-2.64%)
Apr 23, 2004
6.139
6.139
6.020
6.104
957,042
-0.03(-0.57%)
Apr 22, 2004
5.967
6.139
5.936
6.139
1,226,080
+0.17(+2.86%)
Apr 21, 2004
5.873
5.973
5.855
5.968
591,800
+0.09(+1.61%)
Apr 20, 2004
5.883
5.913
5.870
5.873
1,236,908
+0.01(+0.12%)
Apr 19, 2004
5.997
5.997
5.828
5.866
2,244,343
-0.15(-2.48%)
Apr 16, 2004
5.844
6.015
5.823
6.015
1,827,459
+0.15(+2.54%)
Apr 15, 2004
5.811
5.883
5.810
5.866
1,928,661
+0.08(+1.41%)
Apr 14, 2004
5.727
5.788
5.721
5.784
889,574
+0.05(+0.90%)
Apr 13, 2004
5.789
5.836
5.732
5.733
1,625,056
-0.06(-0.97%)
Apr 12, 2004
5.643
5.789
5.643
5.789
477,271
+0.14(+2.49%)
Apr 08, 2004
5.724
5.760
5.643
5.649
805,031
-0.06(-1.11%)
Apr 07, 2004
5.667
5.738
5.652
5.712
783,791
+0.03(+0.57%)
Apr 06, 2004
5.759
5.759
5.656
5.680
394,394
-0.09(-1.48%)
Apr 05, 2004
5.703
5.769
5.681
5.765
696,333
+0.05(+0.95%)
Apr 02, 2004
5.583
5.733
5.583
5.711
1,573,414
+0.15(+2.74%)
Apr 01, 2004
5.433
5.579
5.431
5.559
827,937
+0.15(+2.71%)
Mar 31, 2004
5.333
5.445
5.325
5.412
977,032
+0.09(+1.62%)
Mar 30, 2004
5.362
5.379
5.286
5.326
658,018
-0.04(-0.67%)
Mar 29, 2004
5.337
5.393
5.337
5.362
375,237
+0.04(+0.68%)
Mar 26, 2004
5.389
5.413
5.325
5.326
404,390
-0.08(-1.51%)
Mar 25, 2004
5.296
5.421
5.296
5.407
740,895
+0.14(+2.57%)
Mar 24, 2004
5.316
5.355
5.255
5.272
1,034,505
+0.06(+1.22%)
Mar 23, 2004
5.162
5.230
5.094
5.208
605,960
+0.09(+1.76%)
Mar 22, 2004
5.265
5.265
5.114
5.118
641,360
-0.13(-2.47%)
Mar 19, 2004
5.213
5.307
5.213
5.248
610,124
+0.05(+0.92%)
Mar 18, 2004
5.289
5.335
5.198
5.200
1,232,327
-0.09(-1.68%)
Mar 17, 2004
5.237
5.309
5.237
5.289
480,187
+0.05(+1.01%)
Mar 16, 2004
5.229
5.311
5.201
5.236
750,891
+0.05(+0.93%)
Mar 15, 2004
5.289
5.289
5.152
5.188
553,068
-0.09(-1.73%)
Mar 12, 2004
5.226
5.298
5.224
5.279
399,392
+0.04(+0.83%)
Mar 11, 2004
5.225
5.295
5.189
5.236
555,151
-0.02(-0.32%)
Mar 10, 2004
5.319
5.350
5.253
5.253
394,394
-0.05(-0.95%)
Mar 09, 2004
5.351
5.385
5.303
5.303
425,629
-0.06(-1.10%)
Mar 08, 2004
5.403
5.431
5.339
5.362
670,512
-0.05(-0.89%)
Mar 05, 2004
5.313
5.429
5.301
5.410
509,339
+0.08(+1.44%)
Mar 04, 2004
5.301
5.337
5.263
5.333
581,805
+0.04(+0.79%)
Mar 03, 2004
5.349
5.349
5.280
5.291
565,146
-0.06(-1.14%)
Mar 02, 2004
5.259
5.373
5.259
5.352
724,237
+0.10(+1.94%)
Mar 01, 2004
5.210
5.277
5.201
5.250
728,401
+0.06(+1.09%)
Feb 27, 2004
5.201
5.249
5.194
5.194
643,025
-0.01(-0.23%)
Feb 26, 2004
5.155
5.220
5.149
5.206
773,796
+0.05(+0.98%)
Feb 25, 2004
5.186
5.186
5.144
5.155
437,290
-0.02(-0.37%)
Feb 24, 2004
5.168
5.186
5.156
5.174
810,445
+0.01(+0.23%)
Feb 23, 2004
5.178
5.234
5.154
5.162
1,412,657
+0.01(+0.23%)
Feb 20, 2004
5.295
5.295
5.137
5.150
1,341,025
-0.08(-1.56%)
Feb 19, 2004
5.311
5.332
5.207
5.232
850,010
-0.06(-1.04%)
Feb 18, 2004
5.314
5.340
5.280
5.287
912,480
-0.02(-0.38%)
Feb 17, 2004
5.337
5.379
5.210
5.308
1,226,913
-0.03(-0.58%)
Feb 13, 2004
5.403
5.409
5.327
5.339
769,632
-0.05(-0.96%)
Feb 12, 2004
5.439
5.439
5.391
5.391
909,981
-0.03(-0.55%)
Feb 11, 2004
5.448
5.482
5.417
5.421
1,327,698
-0.03(-0.59%)
Feb 10, 2004
5.475
5.476
5.427
5.453
615,539
-0.02(-0.42%)
Feb 09, 2004
5.448
5.517
5.448
5.476
701,747
+0.04(+0.82%)
Feb 06, 2004
5.394
5.431
5.387
5.431
482,269
+0.05(+0.98%)
Feb 05, 2004
5.382
5.417
5.368
5.379
584,720
+0.01(+0.18%)
Feb 04, 2004
5.463
5.463
5.369
5.369
707,578
-0.09(-1.71%)
Feb 03, 2004
5.529
5.535
5.460
5.463
693,002
-0.06(-1.15%)
Feb 02, 2004
5.571
5.575
5.458
5.526
777,128
-0.06(-1.01%)
Jan 30, 2004
5.595
5.613
5.559
5.583
774,213
-0.03(-0.49%)
Jan 29, 2004
5.634
5.664
5.602
5.610
883,327
-0.02(-0.43%)
Jan 28, 2004
5.685
5.726
5.628
5.634
515,170
-0.07(-1.20%)
Jan 27, 2004
5.837
5.837
5.703
5.703
391,895
-0.13(-2.16%)
Jan 26, 2004
5.780
5.831
5.705
5.829
324,428
+0.04(+0.75%)
Jan 23, 2004
5.775
5.793
5.751
5.786
430,210
+0.02(+0.40%)
Jan 22, 2004
5.745
5.793
5.703
5.763
698,832
+0.06(+1.01%)
Jan 21, 2004
5.775
5.777
5.686
5.705
730,900
-0.12(-2.02%)
Jan 20, 2004
5.865
5.877
5.780
5.823
817,942
-0.04(-0.61%)
Jan 16, 2004
5.931
5.949
5.859
5.859
563,064
-0.07(-1.23%)
Jan 15, 2004
6.024
6.026
5.928
5.932
520,584
-0.11(-1.79%)
Jan 14, 2004
5.897
6.040
5.895
6.040
735,065
+0.17(+2.90%)
Jan 13, 2004
5.862
5.891
5.799
5.870
476,438
+0.02(+0.39%)
Jan 12, 2004
5.877
5.896
5.811
5.847
585,136
-0.04(-0.71%)
Jan 09, 2004
5.867
5.950
5.849
5.889
589,301
+0.03(+0.47%)
Jan 08, 2004
5.885
5.897
5.840
5.861
286,113
-0.03(-0.49%)
Jan 07, 2004
5.937
5.937
5.885
5.890
366,491
-0.06(-1.09%)
Jan 06, 2004
5.895
6.014
5.889
5.955
1,014,931
+0.11(+1.89%)
Jan 05, 2004
5.724
5.844
5.709
5.844
839,182
+0.14(+2.42%)
Jan 02, 2004
5.643
5.717
5.640
5.706
1,029,507
+0.05(+0.87%)
Dec 31, 2003
5.724
5.733
5.644
5.657
357,329
-0.06(-0.97%)
Dec 30, 2003
5.733
5.776
5.692
5.712
704,246
-0.03(-0.50%)
Dec 29, 2003
5.601
5.751
5.601
5.741
694,667
+0.12(+2.18%)
Dec 26, 2003
5.643
5.643
5.580
5.619
168,669
-0.04(-0.66%)
Dec 24, 2003
5.661
5.682
5.621
5.656
172,834
-0.00(-0.08%)
Dec 23, 2003
5.496
5.666
5.488
5.661
1,040,335
+0.19(+3.40%)
Dec 22, 2003
5.549
5.550
5.433
5.475
893,322
-0.07(-1.34%)
Dec 19, 2003
5.610
5.643
5.535
5.549
856,257
-0.06(-1.11%)
Dec 18, 2003
5.589
5.623
5.566
5.611
548,904
+0.01(+0.11%)
Dec 17, 2003
5.607
5.637
5.595
5.605
793,787
+0.02(+0.34%)
Dec 16, 2003
5.657
5.657
5.586
5.586
705,079
-0.09(-1.65%)
Dec 15, 2003
5.750
5.775
5.679
5.680
625,950
-0.02(-0.34%)
Dec 12, 2003
5.678
5.722
5.674
5.699
1,124,878
+0.02(+0.27%)
Dec 11, 2003
5.538
5.688
5.524
5.684
781,709
+0.15(+2.62%)
Dec 10, 2003
5.579
5.661
5.530
5.538
653,437
-0.04(-0.73%)
Dec 09, 2003
5.537
5.593
5.537
5.579
638,028
+0.03(+0.63%)
Dec 08, 2003
5.499
5.541
5.499
5.544
354,413
+0.05(+0.85%)
Dec 05, 2003
5.517
5.574
5.501
5.497
294,442
-0.03(-0.63%)
Dec 04, 2003
5.491
5.537
5.475
5.532
656,352
+0.05(+0.83%)
Dec 03, 2003
5.536
5.583
5.487
5.487
496,012
-0.03(-0.57%)
Dec 02, 2003
5.523
5.589
5.517
5.518
696,750
-0.00(-0.09%)
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.