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
Greif Bros Corp
(NY:
GEF
)
60.73
-0.42 (-0.69%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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
7.227
7.286
7.158
7.245
96,452
+0.03(+0.46%)
Nov 29, 2004
7.266
7.292
7.131
7.212
190,901
-0.13(-1.76%)
Nov 26, 2004
7.341
7.354
7.327
7.341
35,710
+0.00(+0.00%)
Nov 24, 2004
7.218
7.345
7.217
7.341
269,665
+0.12(+1.72%)
Nov 23, 2004
7.184
7.217
7.053
7.217
186,563
+0.05(+0.65%)
Nov 22, 2004
6.891
7.206
6.877
7.170
344,758
+0.28(+4.04%)
Nov 19, 2004
6.829
6.891
6.820
6.891
134,499
+0.06(+0.92%)
Nov 18, 2004
6.770
6.888
6.754
6.829
299,702
+0.04(+0.64%)
Nov 17, 2004
6.815
6.884
6.751
6.785
133,164
+0.00(+0.00%)
Nov 16, 2004
6.809
6.815
6.764
6.785
62,410
-0.04(-0.57%)
Nov 15, 2004
6.862
6.890
6.742
6.824
73,757
-0.02(-0.31%)
Nov 12, 2004
6.862
6.884
6.818
6.845
73,757
-0.03(-0.46%)
Nov 11, 2004
6.742
6.890
6.712
6.877
52,064
+0.06(+0.90%)
Nov 10, 2004
6.742
6.832
6.704
6.815
86,439
+0.11(+1.65%)
Nov 09, 2004
6.622
6.704
6.622
6.704
35,710
+0.07(+1.13%)
Nov 08, 2004
6.614
6.652
6.614
6.629
168,874
+0.02(+0.25%)
Nov 05, 2004
6.667
6.667
6.589
6.613
169,876
-0.05(-0.81%)
Nov 04, 2004
6.517
6.709
6.481
6.667
176,884
+0.18(+2.82%)
Nov 03, 2004
6.360
6.524
6.352
6.484
168,207
+0.13(+2.12%)
Nov 02, 2004
6.315
6.369
6.295
6.349
129,159
+0.02(+0.31%)
Nov 01, 2004
6.262
6.331
6.232
6.330
45,389
+0.10(+1.68%)
Oct 29, 2004
6.247
6.265
6.210
6.225
51,730
-0.01(-0.12%)
Oct 28, 2004
6.195
6.232
6.120
6.232
75,426
+0.05(+0.85%)
Oct 27, 2004
6.084
6.195
6.023
6.180
157,527
+0.08(+1.33%)
Oct 26, 2004
6.112
6.120
5.963
6.099
125,154
+0.00(+0.02%)
Oct 25, 2004
6.114
6.133
6.048
6.097
88,108
-0.03(-0.51%)
Oct 22, 2004
6.210
6.229
6.127
6.129
78,429
-0.06(-0.99%)
Oct 21, 2004
6.124
6.219
6.087
6.190
43,386
+0.07(+1.08%)
Oct 20, 2004
6.075
6.172
6.045
6.124
63,745
+0.03(+0.57%)
Oct 19, 2004
6.283
6.330
6.087
6.090
67,082
-0.16(-2.49%)
Oct 18, 2004
6.244
6.259
6.109
6.246
58,071
+0.00(+0.02%)
Oct 15, 2004
6.181
6.277
6.151
6.244
46,724
+0.06(+0.99%)
Oct 14, 2004
6.301
6.310
6.177
6.183
47,391
-0.12(-1.88%)
Oct 13, 2004
6.405
6.427
6.300
6.301
91,779
-0.15(-2.34%)
Oct 12, 2004
6.445
6.466
6.399
6.453
52,731
-0.01(-0.09%)
Oct 11, 2004
6.408
6.494
6.339
6.459
54,734
+0.05(+0.79%)
Oct 08, 2004
6.418
6.482
6.406
6.408
45,055
-0.03(-0.40%)
Oct 07, 2004
6.494
6.494
6.427
6.433
65,413
-0.06(-0.95%)
Oct 06, 2004
6.432
6.509
6.432
6.494
78,096
+0.06(+0.98%)
Oct 05, 2004
6.480
6.505
6.397
6.432
92,781
-0.06(-0.97%)
Oct 04, 2004
6.509
6.538
6.481
6.494
90,778
-0.01(-0.09%)
Oct 01, 2004
6.330
6.517
6.318
6.500
121,483
+0.19(+2.94%)
Sep 30, 2004
6.352
6.379
6.256
6.315
154,190
-0.05(-0.82%)
Sep 29, 2004
6.237
6.367
6.222
6.367
118,813
+0.09(+1.48%)
Sep 28, 2004
6.262
6.274
6.190
6.274
155,191
+0.03(+0.55%)
Sep 27, 2004
6.330
6.330
6.210
6.240
127,824
-0.10(-1.54%)
Sep 24, 2004
6.352
6.366
6.277
6.337
34,375
+0.01(+0.14%)
Sep 23, 2004
6.292
6.366
6.271
6.328
34,709
+0.06(+0.91%)
Sep 22, 2004
6.378
6.378
6.174
6.271
135,834
-0.15(-2.33%)
Sep 21, 2004
6.487
6.487
6.412
6.421
92,447
-0.09(-1.36%)
Sep 20, 2004
6.530
6.532
6.396
6.509
119,480
-0.02(-0.30%)
Sep 17, 2004
6.565
6.565
6.423
6.529
309,715
-0.01(-0.21%)
Sep 16, 2004
6.493
6.545
6.481
6.542
56,402
+0.05(+0.76%)
Sep 15, 2004
6.409
6.509
6.409
6.493
91,779
+0.03(+0.53%)
Sep 14, 2004
6.454
6.509
6.436
6.459
63,077
-0.03(-0.51%)
Sep 13, 2004
6.457
6.515
6.375
6.491
148,182
-0.00(-0.02%)
Sep 10, 2004
6.382
6.493
6.360
6.493
96,118
+0.05(+0.77%)
Sep 09, 2004
6.226
6.487
6.226
6.444
292,694
+0.22(+3.49%)
Sep 08, 2004
6.142
6.249
6.142
6.226
178,887
-0.01(-0.10%)
Sep 07, 2004
6.053
6.240
6.053
6.232
209,257
+0.09(+1.51%)
Sep 03, 2004
6.117
6.285
6.117
6.139
140,172
-0.01(-0.24%)
Sep 02, 2004
6.030
6.262
5.996
6.154
320,394
+0.31(+5.36%)
Sep 01, 2004
5.805
5.915
5.717
5.841
182,224
-0.00(-0.03%)
Aug 31, 2004
5.668
5.843
5.629
5.843
106,798
+0.18(+3.12%)
Aug 30, 2004
5.633
5.682
5.543
5.666
74,091
+0.01(+0.24%)
Aug 27, 2004
5.498
5.665
5.498
5.653
34,041
+0.16(+2.89%)
Aug 26, 2004
5.581
5.633
5.494
5.494
29,035
-0.09(-1.56%)
Aug 25, 2004
5.326
5.717
5.326
5.581
127,490
+0.26(+4.93%)
Aug 24, 2004
5.299
5.356
5.260
5.318
120,815
+0.03(+0.51%)
Aug 23, 2004
5.543
5.543
5.290
5.291
286,019
-0.25(-4.44%)
Aug 20, 2004
5.462
5.543
5.438
5.537
36,044
+0.08(+1.40%)
Aug 19, 2004
5.528
5.551
5.461
5.461
36,711
-0.08(-1.46%)
Aug 18, 2004
5.419
5.542
5.419
5.542
58,071
+0.12(+2.13%)
Aug 17, 2004
5.398
5.483
5.393
5.426
25,030
+0.04(+0.67%)
Aug 16, 2004
5.303
5.423
5.294
5.390
44,388
+0.10(+1.84%)
Aug 13, 2004
5.363
5.363
5.220
5.293
70,086
-0.06(-1.06%)
Aug 12, 2004
5.395
5.404
5.327
5.350
89,777
-0.05(-1.00%)
Aug 11, 2004
5.333
5.422
5.318
5.404
55,067
+0.06(+1.18%)
Aug 10, 2004
5.264
5.357
5.257
5.341
62,076
+0.09(+1.74%)
Aug 09, 2004
5.281
5.309
5.203
5.250
76,427
-0.02(-0.45%)
Aug 06, 2004
5.503
5.507
5.273
5.273
76,761
-0.25(-4.61%)
Aug 05, 2004
5.599
5.617
5.509
5.528
184,560
-0.08(-1.39%)
Aug 04, 2004
5.639
5.641
5.551
5.606
58,405
-0.06(-0.98%)
Aug 03, 2004
5.665
5.670
5.618
5.662
58,739
-0.00(-0.05%)
Aug 02, 2004
5.552
5.688
5.552
5.665
82,768
+0.10(+1.75%)
Jul 30, 2004
5.685
5.700
5.566
5.567
41,384
-0.10(-1.80%)
Jul 29, 2004
5.662
5.670
5.603
5.669
52,064
+0.02(+0.40%)
Jul 28, 2004
5.618
5.663
5.513
5.647
71,421
+0.03(+0.51%)
Jul 27, 2004
5.453
5.623
5.425
5.618
86,773
+0.15(+2.82%)
Jul 26, 2004
5.670
5.670
5.423
5.464
111,136
-0.19(-3.42%)
Jul 23, 2004
5.708
5.708
5.513
5.657
115,809
-0.06(-1.05%)
Jul 22, 2004
5.903
5.903
5.693
5.717
107,799
-0.20(-3.42%)
Jul 21, 2004
5.970
6.075
5.907
5.919
102,459
-0.07(-1.10%)
Jul 20, 2004
5.985
5.985
5.910
5.985
98,788
-0.03(-0.52%)
Jul 19, 2004
5.985
6.053
5.955
6.017
56,402
+0.01(+0.25%)
Jul 16, 2004
5.957
6.082
5.922
6.002
71,755
+0.04(+0.75%)
Jul 15, 2004
5.940
6.008
5.865
5.957
157,861
+0.01(+0.15%)
Jul 14, 2004
5.895
5.993
5.835
5.948
102,459
+0.03(+0.51%)
Jul 13, 2004
5.963
5.990
5.918
5.918
57,070
-0.06(-1.00%)
Jul 12, 2004
5.955
6.000
5.936
5.978
86,439
+0.01(+0.25%)
Jul 09, 2004
5.948
5.985
5.925
5.963
80,432
+0.01(+0.25%)
Jul 08, 2004
6.060
6.096
5.948
5.948
124,152
-0.18(-2.93%)
Jul 07, 2004
6.068
6.166
6.068
6.127
99,789
-0.05(-0.85%)
Jul 06, 2004
6.217
6.270
6.100
6.180
129,492
-0.13(-2.07%)
Jul 02, 2004
6.345
6.393
6.292
6.310
96,118
-0.01(-0.19%)
Jul 01, 2004
6.337
6.433
6.306
6.322
155,524
-0.01(-0.12%)
Jun 30, 2004
6.292
6.360
6.252
6.330
264,993
+0.06(+0.91%)
Jun 29, 2004
6.165
6.279
6.157
6.273
226,946
+0.09(+1.50%)
Jun 28, 2004
6.023
6.214
6.023
6.180
216,600
+0.19(+3.10%)
Jun 25, 2004
6.159
6.160
5.993
5.994
296,698
-0.18(-2.91%)
Jun 24, 2004
6.187
6.232
6.127
6.174
171,544
+0.02(+0.39%)
Jun 23, 2004
5.976
6.165
5.916
6.150
188,565
+0.19(+3.27%)
Jun 22, 2004
5.949
5.978
5.885
5.955
125,821
-0.03(-0.53%)
Jun 21, 2004
6.097
6.106
5.945
5.987
142,175
-0.08(-1.33%)
Jun 18, 2004
6.142
6.172
5.918
6.068
271,334
+0.04(+0.60%)
Jun 17, 2004
5.843
6.032
5.828
6.032
201,248
+0.21(+3.68%)
Jun 16, 2004
5.820
5.888
5.813
5.817
207,589
-0.02(-0.31%)
Jun 15, 2004
5.745
5.921
5.745
5.835
194,573
+0.11(+1.96%)
Jun 14, 2004
5.768
5.819
5.662
5.723
296,031
-0.12(-2.05%)
Jun 10, 2004
5.775
5.991
5.732
5.843
261,322
+0.07(+1.17%)
Jun 09, 2004
5.825
5.985
5.768
5.775
178,553
-0.06(-1.10%)
Jun 08, 2004
5.774
5.843
5.753
5.840
188,231
+0.06(+0.98%)
Jun 07, 2004
5.558
5.798
5.558
5.783
282,347
+0.33(+6.04%)
Jun 04, 2004
5.363
5.507
5.363
5.453
150,852
+0.13(+2.39%)
Jun 03, 2004
5.392
5.392
5.229
5.326
156,192
-0.07(-1.22%)
Jun 02, 2004
5.393
5.393
5.348
5.392
29,703
+0.05(+0.98%)
Jun 01, 2004
5.348
5.356
5.288
5.339
79,764
+0.01(+0.11%)
May 28, 2004
5.257
5.374
5.254
5.333
124,486
+0.08(+1.45%)
May 27, 2004
5.214
5.257
5.199
5.257
119,146
+0.06(+1.12%)
May 26, 2004
5.191
5.214
5.169
5.199
75,426
+0.00(+0.00%)
May 25, 2004
5.236
5.236
5.158
5.199
113,139
-0.04(-0.69%)
May 24, 2004
5.154
5.236
5.154
5.235
137,502
+0.10(+1.87%)
May 21, 2004
5.071
5.152
5.044
5.139
160,864
+0.08(+1.66%)
May 20, 2004
5.094
5.124
5.034
5.055
73,757
-0.04(-0.76%)
May 19, 2004
5.124
5.176
5.079
5.094
93,114
-0.03(-0.58%)
May 18, 2004
5.094
5.124
5.056
5.124
64,746
+0.04(+0.83%)
May 17, 2004
5.187
5.187
5.076
5.082
192,570
-0.12(-2.30%)
May 14, 2004
5.185
5.236
5.146
5.202
56,402
+0.02(+0.32%)
May 13, 2004
5.184
5.273
5.184
5.185
165,203
+0.00(+0.03%)
May 12, 2004
5.131
5.184
5.076
5.184
124,486
+0.03(+0.61%)
May 11, 2004
4.936
5.152
4.935
5.152
91,446
+0.24(+4.82%)
May 10, 2004
5.109
5.109
4.882
4.915
119,814
-0.19(-3.78%)
May 07, 2004
5.086
5.131
5.071
5.109
143,510
+0.04(+0.74%)
May 06, 2004
5.109
5.109
5.056
5.071
165,871
-0.05(-0.91%)
May 05, 2004
5.088
5.121
5.049
5.118
41,718
+0.04(+0.89%)
May 04, 2004
5.008
5.073
4.944
5.073
103,127
+0.06(+1.26%)
May 03, 2004
4.951
5.049
4.951
5.010
85,438
+0.09(+1.73%)
Apr 30, 2004
5.086
5.086
4.923
4.924
97,119
-0.12(-2.46%)
Apr 29, 2004
5.244
5.244
5.005
5.049
59,406
-0.19(-3.71%)
Apr 28, 2004
5.318
5.318
5.184
5.244
84,437
-0.09(-1.74%)
Apr 27, 2004
5.330
5.393
5.273
5.336
79,764
+0.01(+0.14%)
Apr 26, 2004
5.326
5.372
5.311
5.329
43,386
+0.00(+0.06%)
Apr 23, 2004
5.378
5.392
5.250
5.326
58,405
-0.07(-1.25%)
Apr 22, 2004
5.251
5.393
5.251
5.393
69,752
+0.15(+2.83%)
Apr 21, 2004
5.221
5.291
5.191
5.245
115,475
+0.04(+0.75%)
Apr 20, 2004
5.288
5.371
5.206
5.206
144,845
-0.10(-1.81%)
Apr 19, 2004
5.341
5.353
5.215
5.302
176,884
-0.02(-0.45%)
Apr 16, 2004
5.206
5.368
5.184
5.326
129,492
+0.13(+2.60%)
Apr 15, 2004
5.169
5.238
5.158
5.191
131,829
+0.04(+0.81%)
Apr 14, 2004
5.109
5.242
5.094
5.149
77,095
+0.02(+0.44%)
Apr 13, 2004
5.273
5.275
5.125
5.127
71,421
-0.11(-2.14%)
Apr 12, 2004
5.169
5.273
5.169
5.239
92,113
+0.14(+2.73%)
Apr 08, 2004
5.184
5.250
5.100
5.100
58,071
-0.10(-1.99%)
Apr 07, 2004
5.139
5.214
5.011
5.203
120,148
+0.04(+0.87%)
Apr 06, 2004
5.266
5.273
5.133
5.158
61,742
-0.15(-2.74%)
Apr 05, 2004
5.104
5.303
5.104
5.303
151,853
+0.20(+3.96%)
Apr 02, 2004
5.139
5.161
5.101
5.101
73,423
+0.01(+0.15%)
Apr 01, 2004
5.235
5.278
5.094
5.094
96,452
-0.14(-2.69%)
Mar 31, 2004
5.199
5.244
5.148
5.235
257,650
+0.03(+0.63%)
Mar 30, 2004
5.094
5.203
5.079
5.202
158,862
+0.10(+2.00%)
Mar 29, 2004
4.921
5.101
4.921
5.100
135,166
+0.22(+4.42%)
Mar 26, 2004
4.715
4.884
4.692
4.884
89,777
+0.17(+3.59%)
Mar 25, 2004
4.764
4.764
4.715
4.715
98,454
-0.03(-0.73%)
Mar 24, 2004
4.802
4.841
4.737
4.749
159,196
-0.11(-2.22%)
Mar 23, 2004
4.882
4.951
4.857
4.857
123,151
-0.00(-0.06%)
Mar 22, 2004
4.974
4.977
4.809
4.860
183,225
-0.09(-1.82%)
Mar 19, 2004
5.214
5.214
4.939
4.950
116,143
-0.21(-4.12%)
Mar 18, 2004
5.146
5.209
5.124
5.163
83,769
+0.00(+0.03%)
Mar 17, 2004
5.191
5.250
5.130
5.161
76,761
-0.03(-0.63%)
Mar 16, 2004
5.191
5.232
5.154
5.194
147,848
+0.02(+0.35%)
Mar 15, 2004
5.260
5.305
5.169
5.176
134,832
-0.08(-1.60%)
Mar 12, 2004
5.049
5.260
5.041
5.260
73,757
+0.21(+4.18%)
Mar 11, 2004
5.118
5.118
5.049
5.049
67,416
-0.07(-1.35%)
Mar 10, 2004
5.245
5.284
5.118
5.118
121,816
-0.13(-2.40%)
Mar 09, 2004
5.273
5.273
5.242
5.244
89,443
-0.01(-0.28%)
Mar 08, 2004
5.260
5.335
5.259
5.259
87,774
+0.00(+0.00%)
Mar 05, 2004
5.191
5.278
5.101
5.259
98,788
+0.11(+2.06%)
Mar 04, 2004
5.266
5.266
5.110
5.152
157,861
-0.13(-2.47%)
Mar 03, 2004
5.444
5.444
5.266
5.282
190,234
-0.19(-3.50%)
Mar 02, 2004
5.491
5.503
5.407
5.474
172,545
+0.02(+0.38%)
Mar 01, 2004
5.371
5.482
5.333
5.453
85,772
+0.09(+1.68%)
Feb 27, 2004
5.318
5.374
5.303
5.363
80,432
+0.05(+0.87%)
Feb 26, 2004
5.374
5.408
5.305
5.317
187,230
-0.04(-0.78%)
Feb 25, 2004
5.363
5.411
5.335
5.359
76,427
+0.01(+0.20%)
Feb 24, 2004
5.401
5.431
5.320
5.348
85,438
-0.08(-1.52%)
Feb 23, 2004
5.543
5.551
5.428
5.431
41,384
-0.11(-2.00%)
Feb 20, 2004
5.386
5.543
5.386
5.542
88,108
+0.18(+3.27%)
Feb 19, 2004
5.573
5.593
5.356
5.366
59,072
-0.19(-3.35%)
Feb 18, 2004
5.588
5.603
5.528
5.552
94,115
-0.01(-0.27%)
Feb 17, 2004
5.636
5.648
5.561
5.567
84,771
-0.05(-0.96%)
Feb 13, 2004
5.678
5.679
5.588
5.621
77,762
-0.06(-1.03%)
Feb 12, 2004
5.745
5.745
5.633
5.679
99,789
-0.08(-1.40%)
Feb 11, 2004
5.723
5.768
5.694
5.760
51,396
+0.07(+1.32%)
Feb 10, 2004
5.543
5.693
5.543
5.685
108,800
+0.14(+2.51%)
Feb 09, 2004
5.378
5.546
5.378
5.546
57,737
+0.18(+3.41%)
Feb 06, 2004
5.176
5.363
5.133
5.363
58,739
+0.20(+3.92%)
Feb 05, 2004
5.199
5.259
5.116
5.161
124,820
-0.06(-1.20%)
Feb 04, 2004
5.528
5.536
5.224
5.224
307,712
-0.32(-5.76%)
Feb 03, 2004
5.564
5.639
5.528
5.543
60,741
-0.04(-0.64%)
Feb 02, 2004
5.670
5.670
5.537
5.579
62,076
-0.09(-1.51%)
Jan 30, 2004
5.678
5.775
5.648
5.665
133,831
-0.03(-0.50%)
Jan 29, 2004
5.760
5.783
5.656
5.693
97,453
-0.05(-0.86%)
Jan 28, 2004
5.648
5.756
5.635
5.742
181,223
+0.09(+1.67%)
Jan 27, 2004
5.747
5.759
5.603
5.648
55,735
-0.10(-1.72%)
Jan 26, 2004
5.633
5.747
5.612
5.747
48,392
+0.11(+2.02%)
Jan 23, 2004
5.738
5.790
5.590
5.633
89,777
-0.12(-2.08%)
Jan 22, 2004
5.693
5.786
5.618
5.753
166,538
+0.03(+0.60%)
Jan 21, 2004
5.714
5.787
5.641
5.718
109,134
+0.00(+0.08%)
Jan 20, 2004
5.572
5.714
5.572
5.714
137,836
+0.14(+2.58%)
Jan 16, 2004
5.551
5.570
5.507
5.570
148,850
+0.01(+0.27%)
Jan 15, 2004
5.543
5.558
5.468
5.555
85,772
+0.00(+0.08%)
Jan 14, 2004
5.566
5.617
5.438
5.551
95,784
+0.01(+0.14%)
Jan 13, 2004
5.543
5.600
5.498
5.543
171,210
-0.03(-0.51%)
Jan 12, 2004
5.543
5.672
5.501
5.572
142,508
+0.06(+1.06%)
Jan 09, 2004
5.603
5.629
5.513
5.513
218,602
-0.14(-2.41%)
Jan 08, 2004
5.543
5.685
5.543
5.650
132,830
+0.07(+1.23%)
Jan 07, 2004
5.573
5.627
5.506
5.581
122,818
+0.04(+0.81%)
Jan 06, 2004
5.473
5.609
5.468
5.536
276,006
+0.06(+1.18%)
Jan 05, 2004
5.363
5.476
5.359
5.471
134,499
+0.10(+1.87%)
Jan 02, 2004
5.300
5.423
5.290
5.371
303,373
+0.05(+0.96%)
Dec 31, 2003
5.303
5.333
5.273
5.320
98,120
+0.03(+0.48%)
Dec 30, 2003
5.131
5.311
5.131
5.294
145,512
+0.16(+3.18%)
Dec 29, 2003
5.146
5.191
5.131
5.131
106,130
-0.01(-0.29%)
Dec 26, 2003
5.124
5.176
5.116
5.146
15,352
+0.02(+0.44%)
Dec 24, 2003
5.154
5.154
5.086
5.124
28,368
-0.06(-1.24%)
Dec 23, 2003
5.214
5.236
5.184
5.188
62,076
+0.00(+0.03%)
Dec 22, 2003
5.109
5.187
5.080
5.187
125,821
+0.08(+1.52%)
Dec 19, 2003
5.173
5.173
5.038
5.109
147,515
-0.07(-1.27%)
Dec 18, 2003
5.145
5.227
5.116
5.175
90,778
-0.02(-0.46%)
Dec 17, 2003
5.656
5.656
5.107
5.199
311,049
-0.47(-8.32%)
Dec 16, 2003
5.396
5.670
5.396
5.670
224,610
+0.28(+5.28%)
Dec 15, 2003
5.333
5.408
5.333
5.386
164,536
+0.09(+1.70%)
Dec 12, 2003
5.236
5.315
5.140
5.296
106,130
+0.05(+0.94%)
Dec 11, 2003
5.232
5.247
5.199
5.247
85,772
+0.01(+0.29%)
Dec 10, 2003
5.109
5.232
5.065
5.232
131,495
+0.12(+2.40%)
Dec 09, 2003
5.211
5.221
5.107
5.109
64,078
-0.13(-2.57%)
Dec 08, 2003
5.230
5.266
5.191
5.244
69,752
+0.05(+1.04%)
Dec 05, 2003
5.244
5.273
5.199
5.190
54,066
-0.04(-0.86%)
Dec 04, 2003
5.065
5.235
4.989
5.235
246,303
+0.17(+3.37%)
Dec 03, 2003
5.175
5.196
5.064
5.064
73,757
-0.12(-2.31%)
Dec 02, 2003
5.131
5.341
5.146
5.184
111,804
+0.05(+1.02%)
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.