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
Aptargroup
(NY:
ATR
)
147.69
+1.55 (+1.06%)
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 (%)
Nov 30, 2005
11.01
11.06
10.88
11.05
255,744
+0.05(+0.49%)
Nov 29, 2005
10.63
11.06
10.63
10.99
509,501
+0.37(+3.45%)
Nov 28, 2005
10.94
10.97
10.62
10.62
212,540
-0.25(-2.33%)
Nov 25, 2005
10.71
10.90
10.71
10.88
46,679
+0.12(+1.12%)
Nov 23, 2005
10.67
10.80
10.67
10.76
105,773
+0.00(+0.02%)
Nov 22, 2005
10.69
10.82
10.69
10.76
165,364
-0.07(-0.65%)
Nov 21, 2005
10.78
10.87
10.70
10.83
210,802
+0.03(+0.26%)
Nov 18, 2005
10.77
10.80
10.62
10.80
159,405
+0.05(+0.49%)
Nov 17, 2005
10.66
10.96
10.63
10.75
203,602
+0.11(+1.02%)
Nov 16, 2005
10.56
10.66
10.50
10.64
151,211
+0.02(+0.19%)
Nov 15, 2005
10.69
10.69
10.54
10.62
122,409
-0.05(-0.51%)
Nov 14, 2005
10.60
10.70
10.60
10.67
94,103
+0.02(+0.17%)
Nov 11, 2005
10.65
10.68
10.50
10.65
79,206
-0.01(-0.09%)
Nov 10, 2005
10.48
10.66
10.30
10.66
240,349
+0.19(+1.83%)
Nov 09, 2005
10.59
10.64
10.44
10.47
243,825
-0.12(-1.14%)
Nov 08, 2005
10.60
10.62
10.36
10.59
144,756
-0.05(-0.47%)
Nov 07, 2005
10.51
10.69
10.52
10.64
219,989
+0.13(+1.28%)
Nov 04, 2005
10.56
10.60
10.43
10.51
172,068
-0.06(-0.55%)
Nov 03, 2005
10.34
10.57
10.31
10.57
413,908
+0.19(+1.79%)
Nov 02, 2005
10.29
10.43
10.17
10.38
172,316
+0.05(+0.47%)
Nov 01, 2005
10.37
10.39
10.12
10.33
177,282
+0.02(+0.23%)
Oct 31, 2005
10.18
10.33
10.16
10.31
225,203
+0.09(+0.87%)
Oct 28, 2005
10.07
10.22
10.03
10.22
358,538
+0.18(+1.81%)
Oct 27, 2005
10.00
10.05
9.968
10.04
335,943
-0.01(-0.14%)
Oct 26, 2005
9.893
10.18
9.893
10.05
462,325
+0.16(+1.61%)
Oct 25, 2005
9.750
9.928
9.750
9.893
397,272
+0.10(+0.99%)
Oct 24, 2005
9.726
9.843
9.712
9.797
534,331
+0.02(+0.21%)
Oct 21, 2005
9.716
9.885
9.585
9.777
469,526
+0.08(+0.79%)
Oct 20, 2005
10.30
10.35
9.674
9.700
1,199,514
-0.95(-8.94%)
Oct 19, 2005
10.55
10.65
10.40
10.65
151,211
+0.14(+1.34%)
Oct 18, 2005
10.45
10.61
10.43
10.51
342,399
+0.02(+0.21%)
Oct 17, 2005
10.47
10.54
10.38
10.49
304,658
+0.03(+0.27%)
Oct 14, 2005
10.28
10.51
10.21
10.46
307,389
+0.20(+1.98%)
Oct 13, 2005
10.11
10.29
10.09
10.26
385,602
+0.16(+1.60%)
Oct 12, 2005
10.04
10.17
9.954
10.10
235,135
+0.04(+0.36%)
Oct 11, 2005
10.07
10.18
10.06
10.06
171,075
+0.11(+1.13%)
Oct 10, 2005
9.958
10.03
9.859
9.948
554,939
-0.10(-1.04%)
Oct 07, 2005
10.03
10.15
9.936
10.05
184,235
+0.05(+0.54%)
Oct 06, 2005
9.956
10.05
9.877
9.998
192,180
+0.04(+0.42%)
Oct 05, 2005
10.16
10.16
9.893
9.956
237,370
-0.20(-2.00%)
Oct 04, 2005
10.22
10.25
10.15
10.16
267,910
-0.01(-0.10%)
Oct 03, 2005
10.08
10.25
10.07
10.17
372,691
+0.14(+1.38%)
Sep 30, 2005
10.02
10.11
9.998
10.03
173,558
+0.01(+0.06%)
Sep 29, 2005
9.966
10.04
9.922
10.02
91,124
+0.02(+0.18%)
Sep 28, 2005
10.05
10.07
9.928
10.01
187,214
-0.04(-0.44%)
Sep 27, 2005
10.15
10.20
10.05
10.05
345,130
-0.14(-1.36%)
Sep 26, 2005
10.07
10.22
10.04
10.19
491,624
+0.50(+5.13%)
Sep 23, 2005
9.581
9.704
9.515
9.692
273,869
+0.12(+1.22%)
Sep 22, 2005
9.595
9.652
9.487
9.575
508,260
-0.02(-0.21%)
Sep 21, 2005
9.752
9.769
9.491
9.595
256,240
-0.18(-1.81%)
Sep 20, 2005
9.757
9.831
9.744
9.773
224,707
-0.01(-0.14%)
Sep 19, 2005
9.767
9.875
9.761
9.787
170,578
+0.00(+0.00%)
Sep 16, 2005
9.746
9.789
9.712
9.787
415,149
+0.06(+0.66%)
Sep 15, 2005
9.692
9.746
9.684
9.722
105,028
+0.03(+0.31%)
Sep 14, 2005
9.869
9.885
9.668
9.692
148,728
-0.18(-1.84%)
Sep 13, 2005
10.04
10.04
9.853
9.873
104,532
-0.21(-2.08%)
Sep 12, 2005
9.958
10.12
9.958
10.08
81,192
+0.10(+0.97%)
Sep 09, 2005
10.04
10.04
9.900
9.986
117,443
-0.07(-0.70%)
Sep 08, 2005
10.03
10.27
9.968
10.06
78,709
-0.02(-0.16%)
Sep 07, 2005
9.988
10.09
9.922
10.07
166,357
-0.03(-0.32%)
Sep 06, 2005
10.07
10.17
10.06
10.10
158,164
+0.07(+0.74%)
Sep 02, 2005
10.05
10.09
10.01
10.03
117,940
+0.00(+0.02%)
Sep 01, 2005
10.01
10.16
10.01
10.03
155,681
+0.01(+0.14%)
Aug 31, 2005
9.726
10.01
9.726
10.01
263,937
+0.19(+1.95%)
Aug 30, 2005
9.829
9.855
9.781
9.823
135,072
-0.02(-0.25%)
Aug 29, 2005
9.668
9.847
9.626
9.847
176,786
+0.14(+1.41%)
Aug 26, 2005
9.807
9.827
9.710
9.710
115,705
-0.09(-0.97%)
Aug 25, 2005
9.797
9.863
9.771
9.805
64,556
+0.01(+0.10%)
Aug 24, 2005
9.791
9.930
9.785
9.795
132,589
-0.03(-0.33%)
Aug 23, 2005
9.900
9.914
9.813
9.827
100,559
-0.07(-0.75%)
Aug 22, 2005
9.916
9.974
9.861
9.902
93,358
+0.01(+0.08%)
Aug 19, 2005
9.908
9.996
9.883
9.893
128,865
+0.03(+0.27%)
Aug 18, 2005
9.839
9.908
9.789
9.867
163,378
+0.03(+0.27%)
Aug 17, 2005
9.968
9.968
9.837
9.841
280,325
-0.10(-0.97%)
Aug 16, 2005
10.12
10.16
9.895
9.938
273,869
-0.20(-1.93%)
Aug 15, 2005
10.09
10.21
10.09
10.13
225,203
+0.04(+0.38%)
Aug 12, 2005
10.17
10.20
10.04
10.09
194,415
-0.10(-0.99%)
Aug 11, 2005
10.13
10.22
10.04
10.20
333,460
+0.05(+0.46%)
Aug 10, 2005
10.12
10.15
10.06
10.15
192,428
+0.06(+0.60%)
Aug 09, 2005
10.09
10.21
10.06
10.09
121,664
+0.03(+0.28%)
Aug 08, 2005
10.11
10.16
10.05
10.06
218,003
-0.01(-0.08%)
Aug 05, 2005
10.13
10.19
10.06
10.07
298,947
-0.09(-0.89%)
Aug 04, 2005
10.13
10.18
10.00
10.16
370,953
-0.01(-0.12%)
Aug 03, 2005
10.13
10.20
10.08
10.17
160,895
+0.02(+0.16%)
Aug 02, 2005
10.07
10.16
10.01
10.16
244,322
+0.09(+0.88%)
Aug 01, 2005
10.06
10.10
10.04
10.07
299,692
+0.03(+0.28%)
Jul 29, 2005
10.14
10.17
10.00
10.04
203,353
-0.19(-1.83%)
Jul 28, 2005
10.11
10.27
10.11
10.23
187,711
+0.14(+1.40%)
Jul 27, 2005
10.14
10.19
10.04
10.08
306,147
-0.04(-0.42%)
Jul 26, 2005
10.08
10.21
10.04
10.13
355,558
+0.06(+0.58%)
Jul 25, 2005
10.14
10.25
10.01
10.07
259,716
-0.07(-0.71%)
Jul 22, 2005
10.15
10.26
10.07
10.14
296,216
+0.04(+0.36%)
Jul 21, 2005
10.25
10.27
10.10
10.10
385,105
-0.10(-0.99%)
Jul 20, 2005
10.06
10.24
10.06
10.21
147,735
+0.09(+0.86%)
Jul 19, 2005
10.04
10.17
9.948
10.12
258,723
+0.11(+1.15%)
Jul 18, 2005
10.09
10.15
9.970
10.00
218,499
-0.11(-1.06%)
Jul 15, 2005
10.24
10.28
10.06
10.11
187,462
-0.12(-1.20%)
Jul 14, 2005
10.35
10.38
10.20
10.23
164,868
-0.03(-0.26%)
Jul 13, 2005
10.38
10.42
10.21
10.26
237,618
-0.12(-1.13%)
Jul 12, 2005
10.45
10.47
10.33
10.38
277,594
-0.09(-0.83%)
Jul 11, 2005
10.37
10.49
10.37
10.46
182,745
+0.13(+1.27%)
Jul 08, 2005
10.09
10.35
10.07
10.33
275,111
+0.26(+2.54%)
Jul 07, 2005
9.998
10.08
9.918
10.08
161,143
+0.00(+0.02%)
Jul 06, 2005
10.22
10.26
10.05
10.07
184,731
-0.18(-1.75%)
Jul 05, 2005
10.24
10.29
10.20
10.25
128,865
-0.02(-0.16%)
Jul 01, 2005
10.23
10.30
10.14
10.27
196,649
+0.04(+0.39%)
Jun 30, 2005
10.24
10.35
10.21
10.23
364,745
+0.03(+0.32%)
Jun 29, 2005
10.08
10.25
10.07
10.20
651,030
+0.12(+1.24%)
Jun 28, 2005
9.918
10.12
9.877
10.07
329,487
+0.16(+1.56%)
Jun 27, 2005
9.946
9.996
9.867
9.918
531,600
-0.06(-0.59%)
Jun 24, 2005
9.851
9.994
9.767
9.976
2,718,335
+0.11(+1.10%)
Jun 23, 2005
9.954
9.996
9.845
9.867
429,550
-0.11(-1.07%)
Jun 22, 2005
10.02
10.09
9.885
9.974
175,296
-0.03(-0.28%)
Jun 21, 2005
9.889
10.04
9.827
10.00
252,019
+0.12(+1.20%)
Jun 20, 2005
9.980
10.02
9.867
9.883
233,894
-0.14(-1.45%)
Jun 17, 2005
10.23
10.26
9.976
10.03
494,107
-0.13(-1.27%)
Jun 16, 2005
9.988
10.17
9.928
10.16
175,793
+0.14(+1.39%)
Jun 15, 2005
10.07
10.11
9.851
10.02
205,340
-0.02(-0.16%)
Jun 14, 2005
9.855
10.06
9.839
10.03
380,139
+0.16(+1.57%)
Jun 13, 2005
9.817
9.998
9.817
9.879
271,138
+0.01(+0.08%)
Jun 10, 2005
9.881
9.928
9.825
9.871
168,344
-0.01(-0.10%)
Jun 09, 2005
9.783
9.881
9.656
9.881
162,385
+0.10(+1.01%)
Jun 08, 2005
9.924
9.930
9.742
9.783
229,424
-0.09(-0.92%)
Jun 07, 2005
10.04
10.20
9.867
9.873
319,804
-0.13(-1.33%)
Jun 06, 2005
9.954
10.03
9.829
10.01
360,276
+0.07(+0.69%)
Jun 03, 2005
10.03
10.14
9.867
9.938
359,779
-0.14(-1.42%)
Jun 02, 2005
10.13
10.16
10.04
10.08
265,427
-0.07(-0.67%)
Jun 01, 2005
10.08
10.26
10.02
10.15
269,152
+0.08(+0.80%)
May 31, 2005
10.27
10.27
10.07
10.07
296,961
-0.23(-2.27%)
May 27, 2005
10.26
10.31
10.12
10.30
154,439
+0.02(+0.20%)
May 26, 2005
10.17
10.30
10.14
10.28
168,592
+0.18(+1.77%)
May 25, 2005
10.35
10.35
10.04
10.10
369,711
-0.30(-2.85%)
May 24, 2005
10.27
10.45
10.12
10.40
357,793
+0.09(+0.90%)
May 23, 2005
10.26
10.37
10.23
10.31
180,014
+0.05(+0.51%)
May 20, 2005
10.34
10.34
10.09
10.25
245,315
-0.08(-0.76%)
May 19, 2005
10.50
10.51
10.23
10.33
244,074
-0.17(-1.59%)
May 18, 2005
10.34
10.59
10.28
10.50
310,865
+0.23(+2.19%)
May 17, 2005
9.978
10.31
9.956
10.27
322,038
+0.25(+2.45%)
May 16, 2005
9.942
10.12
9.902
10.03
225,203
+0.09(+0.95%)
May 13, 2005
9.988
10.02
9.869
9.934
262,944
-0.04(-0.38%)
May 12, 2005
10.15
10.21
9.970
9.972
270,145
-0.18(-1.80%)
May 11, 2005
10.16
10.21
10.03
10.16
205,091
+0.02(+0.18%)
May 10, 2005
10.21
10.26
10.09
10.14
319,555
-0.20(-1.93%)
May 09, 2005
10.28
10.37
10.25
10.34
327,749
+0.07(+0.65%)
May 06, 2005
10.10
10.28
10.08
10.27
236,625
+0.20(+1.96%)
May 05, 2005
10.12
10.26
10.05
10.07
274,614
-0.07(-0.65%)
May 04, 2005
9.827
10.14
9.807
10.14
356,551
+0.36(+3.71%)
May 03, 2005
9.797
9.895
9.732
9.777
329,984
+0.03(+0.31%)
May 02, 2005
9.726
9.847
9.702
9.746
274,614
+0.03(+0.35%)
Apr 29, 2005
9.591
9.781
9.465
9.712
299,940
+0.16(+1.69%)
Apr 28, 2005
9.712
9.775
9.503
9.551
307,886
-0.21(-2.17%)
Apr 27, 2005
9.636
9.918
9.465
9.763
316,079
+0.10(+1.00%)
Apr 26, 2005
10.01
10.01
9.624
9.666
531,600
-0.35(-3.46%)
Apr 25, 2005
9.930
10.04
9.873
10.01
269,152
+0.07(+0.75%)
Apr 22, 2005
10.04
10.12
9.777
9.938
315,583
-0.12(-1.20%)
Apr 21, 2005
9.958
10.14
9.918
10.06
367,973
+0.20(+2.04%)
Apr 20, 2005
10.01
10.05
9.853
9.857
374,180
-0.28(-2.76%)
Apr 19, 2005
10.17
10.27
10.03
10.14
380,139
-0.01(-0.14%)
Apr 18, 2005
9.767
10.21
9.603
10.15
488,644
+0.29(+2.90%)
Apr 15, 2005
10.21
10.21
9.807
9.865
604,350
-0.21(-2.04%)
Apr 14, 2005
10.38
10.40
10.07
10.07
362,511
-0.30(-2.87%)
Apr 13, 2005
10.67
10.67
10.33
10.37
439,234
-0.30(-2.81%)
Apr 12, 2005
10.57
10.71
10.30
10.67
728,746
+0.05(+0.51%)
Apr 11, 2005
10.65
10.75
10.57
10.61
194,663
-0.01(-0.09%)
Apr 08, 2005
10.92
10.92
10.60
10.62
220,982
-0.29(-2.69%)
Apr 07, 2005
10.88
10.98
10.63
10.92
177,282
+0.04(+0.37%)
Apr 06, 2005
10.76
11.05
10.76
10.88
360,524
+0.12(+1.12%)
Apr 05, 2005
10.74
10.87
10.73
10.76
241,342
+0.04(+0.38%)
Apr 04, 2005
10.70
10.78
10.55
10.72
393,299
+0.04(+0.42%)
Apr 01, 2005
10.49
10.71
10.47
10.67
458,849
+0.21(+1.96%)
Mar 31, 2005
10.53
10.71
10.39
10.47
382,622
-0.12(-1.12%)
Mar 30, 2005
10.26
10.61
10.26
10.59
397,768
+0.36(+3.53%)
Mar 29, 2005
10.11
10.63
10.10
10.23
688,274
+0.09(+0.93%)
Mar 28, 2005
10.08
10.20
9.990
10.13
241,094
+0.08(+0.84%)
Mar 24, 2005
10.04
10.17
10.00
10.05
178,524
+0.02(+0.22%)
Mar 23, 2005
10.11
10.16
9.932
10.02
290,008
-0.13(-1.25%)
Mar 22, 2005
10.28
10.43
10.14
10.15
259,220
-0.17(-1.60%)
Mar 21, 2005
10.33
10.36
10.22
10.32
145,252
+0.01(+0.12%)
Mar 18, 2005
10.43
10.43
10.18
10.30
509,253
+0.02(+0.18%)
Mar 17, 2005
10.37
10.37
10.22
10.29
156,177
-0.02(-0.23%)
Mar 16, 2005
10.34
10.37
10.21
10.31
296,464
-0.05(-0.51%)
Mar 15, 2005
10.55
10.63
10.35
10.36
249,784
-0.11(-1.06%)
Mar 14, 2005
10.34
10.55
10.34
10.47
173,558
+0.09(+0.89%)
Mar 11, 2005
10.31
10.45
10.24
10.38
273,373
+0.11(+1.04%)
Mar 10, 2005
10.49
10.49
10.27
10.27
281,070
-0.22(-2.05%)
Mar 09, 2005
10.54
10.61
10.33
10.49
158,412
-0.03(-0.33%)
Mar 08, 2005
10.51
10.60
10.46
10.52
164,619
+0.01(+0.13%)
Mar 07, 2005
10.61
10.73
10.47
10.51
165,861
-0.13(-1.19%)
Mar 04, 2005
10.51
10.74
10.49
10.64
193,670
+0.08(+0.74%)
Mar 03, 2005
10.43
10.57
10.41
10.56
178,772
+0.15(+1.45%)
Mar 02, 2005
10.52
10.59
10.40
10.41
229,921
-0.06(-0.62%)
Mar 01, 2005
10.39
10.54
10.38
10.47
240,101
+0.08(+0.74%)
Feb 28, 2005
10.42
10.47
10.21
10.39
360,524
-0.06(-0.56%)
Feb 25, 2005
10.21
10.45
10.17
10.45
263,937
+0.23(+2.29%)
Feb 24, 2005
10.04
10.25
9.900
10.22
182,248
+0.21(+2.13%)
Feb 23, 2005
9.897
10.12
9.897
10.01
312,851
+0.14(+1.41%)
Feb 22, 2005
9.998
10.04
9.847
9.867
284,546
-0.18(-1.80%)
Feb 18, 2005
10.03
10.09
9.952
10.05
144,507
+0.11(+1.09%)
Feb 17, 2005
9.988
10.08
9.922
9.940
248,046
-0.06(-0.64%)
Feb 16, 2005
9.867
10.16
9.855
10.00
318,066
+0.07(+0.73%)
Feb 15, 2005
9.948
10.05
9.897
9.932
262,448
+0.00(+0.04%)
Feb 14, 2005
9.968
10.14
9.887
9.928
295,967
-0.08(-0.78%)
Feb 11, 2005
9.988
10.01
9.706
10.01
241,839
+0.10(+0.98%)
Feb 10, 2005
9.897
9.952
9.706
9.910
229,673
+0.01(+0.12%)
Feb 09, 2005
10.06
10.12
9.815
9.897
243,329
-0.19(-1.92%)
Feb 08, 2005
9.994
10.09
9.904
10.09
136,314
+0.05(+0.46%)
Feb 07, 2005
10.20
10.20
9.992
10.04
222,224
-0.05(-0.54%)
Feb 04, 2005
9.928
10.11
9.928
10.10
182,248
+0.13(+1.33%)
Feb 03, 2005
9.867
9.978
9.706
9.966
254,999
+0.06(+0.59%)
Feb 02, 2005
9.777
9.968
9.746
9.908
191,435
+0.11(+1.11%)
Feb 01, 2005
9.748
9.904
9.692
9.799
223,713
+0.03(+0.35%)
Jan 31, 2005
9.595
9.807
9.595
9.765
214,527
+0.19(+1.98%)
Jan 28, 2005
9.696
9.742
9.521
9.575
245,067
-0.10(-1.08%)
Jan 27, 2005
9.726
9.821
9.662
9.680
168,344
-0.06(-0.66%)
Jan 26, 2005
9.589
9.748
9.589
9.744
189,200
+0.11(+1.19%)
Jan 25, 2005
9.628
9.783
9.565
9.630
132,341
+0.01(+0.10%)
Jan 24, 2005
9.787
9.837
9.591
9.620
124,644
-0.17(-1.71%)
Jan 21, 2005
9.795
9.904
9.732
9.787
146,494
+0.02(+0.19%)
Jan 20, 2005
9.736
9.877
9.666
9.769
233,397
+0.00(+0.02%)
Jan 19, 2005
9.938
10.06
9.765
9.767
224,458
-0.24(-2.38%)
Jan 18, 2005
9.827
10.02
9.819
10.00
221,975
+0.14(+1.41%)
Jan 14, 2005
9.726
9.887
9.666
9.865
250,778
+0.17(+1.74%)
Jan 13, 2005
9.895
9.922
9.680
9.696
268,407
-0.18(-1.83%)
Jan 12, 2005
9.881
9.900
9.626
9.877
364,249
-0.04(-0.45%)
Jan 11, 2005
9.990
10.03
9.833
9.922
227,190
-0.07(-0.69%)
Jan 10, 2005
9.817
10.17
9.817
9.990
279,580
+0.12(+1.24%)
Jan 07, 2005
10.18
10.18
9.825
9.867
332,218
-0.30(-2.99%)
Jan 06, 2005
10.07
10.26
10.05
10.17
198,387
+0.10(+1.02%)
Jan 05, 2005
10.33
10.35
10.07
10.07
338,426
-0.27(-2.63%)
Jan 04, 2005
10.68
10.76
10.34
10.34
278,090
-0.32(-3.02%)
Jan 03, 2005
10.66
11.05
10.63
10.66
433,523
+0.03(+0.32%)
Dec 31, 2004
10.74
10.82
10.62
10.63
131,844
-0.14(-1.29%)
Dec 30, 2004
10.71
10.81
10.71
10.77
80,695
+0.02(+0.19%)
Dec 29, 2004
10.83
10.86
10.68
10.75
134,079
-0.14(-1.26%)
Dec 28, 2004
10.65
10.92
10.65
10.88
199,381
+0.26(+2.48%)
Dec 27, 2004
10.82
10.90
10.62
10.62
150,218
-0.23(-2.10%)
Dec 23, 2004
11.01
11.05
10.85
10.85
205,091
-0.11(-1.03%)
Dec 22, 2004
10.84
11.04
10.84
10.96
188,704
+0.17(+1.55%)
Dec 21, 2004
10.56
10.79
10.56
10.79
259,220
+0.23(+2.21%)
Dec 20, 2004
10.62
10.72
10.52
10.56
176,786
-0.01(-0.11%)
Dec 17, 2004
10.67
10.77
10.57
10.57
333,957
-0.10(-0.94%)
Dec 16, 2004
10.72
10.78
10.59
10.67
193,421
-0.14(-1.27%)
Dec 15, 2004
10.74
10.82
10.61
10.81
234,142
+0.04(+0.34%)
Dec 14, 2004
10.70
10.84
10.66
10.77
296,712
+0.06(+0.53%)
Dec 13, 2004
10.47
10.72
10.44
10.72
199,132
+0.29(+2.74%)
Dec 10, 2004
10.35
10.47
10.22
10.43
201,615
+0.04(+0.37%)
Dec 09, 2004
10.29
10.40
10.14
10.39
232,156
+0.08(+0.76%)
Dec 08, 2004
10.17
10.33
10.12
10.31
605,095
+0.15(+1.47%)
Dec 07, 2004
10.46
10.46
10.16
10.17
411,176
-0.28(-2.66%)
Dec 06, 2004
10.57
10.57
10.44
10.44
195,656
-0.13(-1.24%)
Dec 03, 2004
10.75
10.76
10.57
10.57
163,874
-0.16(-1.48%)
Dec 02, 2004
10.80
10.86
10.72
10.73
245,812
-0.10(-0.93%)
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.