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
Dennys Corp
(NQ:
DENN
)
6.520
-0.060 (-0.91%)
Streaming Delayed Price
Updated: 4:00 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, 2005
4.610
5.000
4.470
4.880
861,587
+0.27(+5.86%)
Nov 29, 2005
4.480
4.610
4.310
4.610
347,606
+0.15(+3.36%)
Nov 28, 2005
4.250
4.750
4.170
4.460
952,978
-0.27(-5.71%)
Nov 25, 2005
4.510
4.760
4.510
4.730
300,942
+0.13(+2.83%)
Nov 23, 2005
4.420
4.600
4.410
4.600
972,896
+0.16(+3.60%)
Nov 22, 2005
4.440
4.450
4.290
4.440
1,306,220
-0.01(-0.22%)
Nov 21, 2005
4.290
4.490
4.100
4.450
398,078
+0.05(+1.14%)
Nov 18, 2005
3.870
4.450
3.750
4.400
1,069,396
+0.58(+15.18%)
Nov 17, 2005
3.830
3.850
3.700
3.820
444,726
+0.04(+1.06%)
Nov 16, 2005
3.810
3.840
3.700
3.780
352,590
-0.06(-1.56%)
Nov 15, 2005
3.940
3.950
3.760
3.840
292,880
-0.09(-2.29%)
Nov 14, 2005
3.900
3.990
3.840
3.930
674,301
+0.04(+1.03%)
Nov 11, 2005
3.850
3.990
3.840
3.890
1,209,754
+0.07(+1.83%)
Nov 10, 2005
3.700
3.850
3.640
3.820
765,890
+0.11(+2.96%)
Nov 09, 2005
3.900
3.940
3.690
3.710
975,151
-0.18(-4.63%)
Nov 08, 2005
3.940
3.940
3.860
3.890
280,947
-0.08(-2.02%)
Nov 07, 2005
3.970
4.010
3.925
3.970
266,825
-0.01(-0.25%)
Nov 04, 2005
4.000
4.020
3.900
3.980
496,773
-0.04(-1.00%)
Nov 03, 2005
3.960
4.100
3.950
4.020
1,505,408
+0.02(+0.50%)
Nov 02, 2005
3.910
4.030
3.900
4.000
480,930
+0.02(+0.50%)
Nov 01, 2005
3.960
4.050
3.870
3.980
772,728
-0.02(-0.50%)
Oct 31, 2005
4.000
4.190
3.960
4.000
724,253
-0.02(-0.50%)
Oct 28, 2005
4.010
4.250
4.010
4.020
331,721
+0.02(+0.50%)
Oct 27, 2005
4.180
4.180
3.900
4.000
408,505
-0.16(-3.85%)
Oct 26, 2005
4.420
4.480
4.130
4.160
365,547
-0.28(-6.31%)
Oct 25, 2005
4.410
4.460
4.240
4.440
230,686
+0.02(+0.45%)
Oct 24, 2005
4.410
4.490
4.330
4.420
332,582
+0.02(+0.45%)
Oct 21, 2005
4.430
4.510
4.350
4.400
720,949
-0.02(-0.45%)
Oct 20, 2005
4.400
4.540
4.330
4.420
635,374
+0.01(+0.23%)
Oct 19, 2005
4.200
4.470
4.150
4.410
495,902
+0.19(+4.50%)
Oct 18, 2005
4.260
4.280
4.130
4.220
235,795
-0.03(-0.71%)
Oct 17, 2005
4.250
4.270
4.070
4.250
355,929
+0.00(+0.00%)
Oct 14, 2005
4.200
4.280
4.100
4.250
497,533
+0.10(+2.41%)
Oct 13, 2005
4.080
4.170
4.040
4.150
288,188
+0.05(+1.22%)
Oct 12, 2005
4.060
4.150
3.920
4.100
564,495
+0.03(+0.74%)
Oct 11, 2005
4.210
4.340
4.010
4.070
615,636
-0.14(-3.33%)
Oct 10, 2005
4.250
4.300
4.150
4.210
505,876
-0.02(-0.47%)
Oct 07, 2005
4.250
4.280
4.150
4.230
272,426
+0.03(+0.71%)
Oct 06, 2005
4.050
4.240
3.993
4.200
824,878
+0.15(+3.70%)
Oct 05, 2005
4.100
4.110
3.770
4.050
976,332
-0.03(-0.74%)
Oct 04, 2005
4.060
4.290
4.060
4.080
188,726
+0.02(+0.49%)
Oct 03, 2005
4.160
4.200
4.000
4.060
399,235
-0.09(-2.17%)
Sep 30, 2005
4.300
4.300
4.040
4.150
1,725,151
-0.15(-3.49%)
Sep 29, 2005
4.220
4.300
4.150
4.300
155,413
+0.07(+1.65%)
Sep 28, 2005
4.330
4.400
4.120
4.230
218,131
-0.11(-2.53%)
Sep 27, 2005
4.410
4.450
4.260
4.340
342,344
-0.06(-1.36%)
Sep 26, 2005
4.450
4.610
4.300
4.400
267,778
+0.00(+0.00%)
Sep 23, 2005
4.400
4.500
4.170
4.400
247,924
+0.14(+3.29%)
Sep 22, 2005
4.260
4.320
4.000
4.260
317,383
+0.04(+0.95%)
Sep 21, 2005
4.230
4.340
4.210
4.220
351,520
-0.03(-0.71%)
Sep 20, 2005
4.530
4.720
4.220
4.250
484,096
-0.25(-5.56%)
Sep 19, 2005
4.300
4.550
4.300
4.500
354,582
+0.20(+4.65%)
Sep 16, 2005
4.400
4.630
4.230
4.300
893,432
-0.09(-2.05%)
Sep 15, 2005
4.460
4.470
4.280
4.390
288,426
-0.05(-1.13%)
Sep 14, 2005
4.610
4.760
4.350
4.440
677,600
-0.13(-2.84%)
Sep 13, 2005
4.875
4.890
4.550
4.570
582,437
-0.33(-6.73%)
Sep 12, 2005
4.910
5.000
4.850
4.900
360,834
-0.01(-0.20%)
Sep 09, 2005
4.950
5.000
4.910
4.910
109,841
-0.05(-1.01%)
Sep 08, 2005
5.070
5.070
4.930
4.960
146,856
-0.12(-2.36%)
Sep 07, 2005
5.090
5.130
5.040
5.080
135,274
-0.01(-0.20%)
Sep 06, 2005
5.000
5.200
4.980
5.090
416,205
+0.09(+1.80%)
Sep 02, 2005
4.950
5.040
4.720
5.000
426,634
+0.01(+0.20%)
Sep 01, 2005
5.270
5.300
4.950
4.990
825,642
-0.26(-4.95%)
Aug 31, 2005
5.070
5.300
4.910
5.250
381,415
+0.21(+4.17%)
Aug 30, 2005
5.240
5.350
4.910
5.040
630,832
-0.21(-4.00%)
Aug 29, 2005
5.320
5.350
5.210
5.250
335,207
-0.12(-2.23%)
Aug 26, 2005
5.650
5.650
5.270
5.370
414,279
-0.23(-4.11%)
Aug 25, 2005
5.500
5.680
5.350
5.600
260,406
+0.09(+1.63%)
Aug 24, 2005
5.610
5.780
5.510
5.510
478,382
-0.32(-5.49%)
Aug 23, 2005
5.390
5.850
5.390
5.830
706,618
+0.40(+7.37%)
Aug 22, 2005
5.330
5.480
5.200
5.430
391,609
+0.02(+0.37%)
Aug 19, 2005
5.170
5.480
5.150
5.410
420,344
+0.23(+4.44%)
Aug 18, 2005
5.150
5.280
5.090
5.180
532,675
+0.01(+0.19%)
Aug 17, 2005
5.180
5.400
5.120
5.170
493,403
+0.01(+0.19%)
Aug 16, 2005
5.250
5.270
5.100
5.160
715,730
-0.14(-2.64%)
Aug 15, 2005
5.400
5.520
5.250
5.300
310,582
-0.15(-2.75%)
Aug 12, 2005
5.530
5.600
5.340
5.450
654,304
-0.07(-1.27%)
Aug 11, 2005
5.240
5.610
5.220
5.520
517,720
+0.25(+4.74%)
Aug 10, 2005
5.520
5.700
5.150
5.270
1,549,332
-0.20(-3.66%)
Aug 09, 2005
5.590
5.700
5.300
5.470
1,374,395
-0.04(-0.73%)
Aug 08, 2005
5.910
5.940
5.250
5.510
1,309,026
-0.21(-3.67%)
Aug 05, 2005
5.990
5.990
5.640
5.720
479,016
-0.08(-1.38%)
Aug 04, 2005
5.980
6.000
5.750
5.800
281,699
-0.14(-2.36%)
Aug 03, 2005
5.960
6.100
5.820
5.940
505,142
+0.08(+1.37%)
Aug 02, 2005
5.690
5.980
5.620
5.860
772,615
+0.16(+2.81%)
Aug 01, 2005
5.650
5.740
5.600
5.700
1,138,356
+0.08(+1.42%)
Jul 29, 2005
5.620
5.850
5.350
5.620
2,768,486
-0.24(-4.10%)
Jul 28, 2005
5.940
5.940
5.260
5.860
559,296
+0.04(+0.69%)
Jul 27, 2005
5.980
5.980
5.700
5.820
1,441,876
-0.13(-2.18%)
Jul 26, 2005
5.830
6.000
5.830
5.950
692,901
+0.06(+1.02%)
Jul 25, 2005
6.000
6.030
5.820
5.890
557,128
-0.11(-1.83%)
Jul 22, 2005
5.860
6.003
5.780
6.000
1,447,666
-0.04(-0.66%)
Jul 21, 2005
6.060
6.120
6.020
6.040
702,266
-0.07(-1.06%)
Jul 20, 2005
6.060
6.150
5.980
6.105
874,438
-0.00(-0.08%)
Jul 19, 2005
6.200
6.200
6.030
6.110
1,025,084
-0.01(-0.16%)
Jul 18, 2005
6.010
6.150
5.920
6.120
1,076,864
+0.14(+2.34%)
Jul 15, 2005
5.750
6.050
5.730
5.980
1,692,922
+0.18(+3.10%)
Jul 14, 2005
6.050
6.050
5.776
5.800
349,840
-0.12(-2.03%)
Jul 13, 2005
5.800
6.010
5.740
5.920
1,025,990
+0.08(+1.37%)
Jul 12, 2005
5.450
5.950
5.450
5.840
1,786,678
+0.35(+6.38%)
Jul 11, 2005
5.400
5.540
5.400
5.490
2,187,857
+0.09(+1.67%)
Jul 08, 2005
5.460
5.470
5.250
5.400
964,067
-0.04(-0.74%)
Jul 07, 2005
5.450
5.500
5.300
5.440
1,333,503
-0.03(-0.55%)
Jul 06, 2005
5.500
5.690
5.300
5.470
1,368,515
-0.03(-0.55%)
Jul 05, 2005
5.250
5.530
5.250
5.500
679,500
+0.26(+4.96%)
Jul 01, 2005
5.030
5.300
5.010
5.240
823,800
+0.24(+4.80%)
Jun 30, 2005
5.200
5.300
4.940
5.000
551,939
-0.20(-3.85%)
Jun 29, 2005
5.120
5.800
4.960
5.200
943,184
+0.12(+2.36%)
Jun 28, 2005
4.630
5.100
4.620
5.080
1,866,178
+0.40(+8.55%)
Jun 27, 2005
4.730
4.800
4.560
4.680
1,458,717
-0.07(-1.47%)
Jun 24, 2005
4.460
4.840
4.400
4.750
8,402,645
+0.31(+6.98%)
Jun 23, 2005
4.600
4.750
4.350
4.440
1,125,795
-0.03(-0.67%)
Jun 22, 2005
4.400
4.510
4.360
4.470
209,368
-0.03(-0.67%)
Jun 21, 2005
4.620
4.650
4.370
4.500
612,709
-0.15(-3.23%)
Jun 20, 2005
4.750
4.790
4.560
4.650
470,041
-0.10(-2.11%)
Jun 17, 2005
4.740
4.770
4.630
4.750
380,761
+0.01(+0.21%)
Jun 16, 2005
4.720
4.750
4.510
4.740
342,428
+0.09(+1.94%)
Jun 15, 2005
4.600
4.750
4.390
4.650
1,038,451
+0.15(+3.33%)
Jun 14, 2005
4.600
4.720
4.400
4.500
362,746
-0.10(-2.17%)
Jun 13, 2005
4.310
4.640
4.310
4.600
594,411
+0.25(+5.75%)
Jun 10, 2005
4.300
4.400
4.250
4.350
331,087
+0.02(+0.46%)
Jun 09, 2005
4.250
4.340
4.200
4.330
449,963
+0.03(+0.70%)
Jun 08, 2005
4.340
4.350
4.200
4.300
491,506
-0.02(-0.46%)
Jun 07, 2005
4.350
4.400
4.210
4.320
1,396,233
+0.14(+3.35%)
Jun 06, 2005
4.010
4.240
4.010
4.180
500,398
+0.04(+0.97%)
Jun 03, 2005
3.980
4.150
3.980
4.140
1,289,988
+0.15(+3.76%)
Jun 02, 2005
4.080
4.140
3.990
3.990
197,377
-0.05(-1.24%)
Jun 01, 2005
3.970
4.050
3.970
4.040
715,534
+0.07(+1.76%)
May 31, 2005
4.000
4.020
3.800
3.970
740,549
+0.04(+1.02%)
May 27, 2005
3.920
3.966
3.860
3.930
54,032
-0.02(-0.51%)
May 26, 2005
3.900
3.960
3.790
3.950
129,800
+0.05(+1.28%)
May 25, 2005
3.750
3.950
3.700
3.900
295,997
-0.05(-1.27%)
May 24, 2005
3.980
3.980
3.700
3.950
586,000
+0.00(+0.00%)
May 23, 2005
4.000
4.140
3.900
3.950
812,760
+0.00(+0.00%)
May 20, 2005
3.850
3.980
3.850
3.950
428,901
+0.12(+3.13%)
May 19, 2005
3.900
3.900
3.780
3.830
1,050,875
-0.07(-1.79%)
May 18, 2005
3.790
3.900
3.650
3.900
426,300
+0.13(+3.45%)
May 17, 2005
3.870
3.874
3.660
3.770
151,961
-0.12(-3.08%)
May 16, 2005
3.970
4.000
3.500
3.890
328,671
+0.04(+1.04%)
May 13, 2005
4.070
4.070
3.750
3.850
147,627
-0.09(-2.28%)
May 12, 2005
4.100
4.220
3.750
3.940
316,952
-0.16(-3.90%)
May 11, 2005
4.120
4.400
4.000
4.100
160,818
+0.00(+0.00%)
May 10, 2005
4.150
4.400
3.750
4.100
339,894
-0.02(-0.49%)
May 09, 2005
4.160
4.240
4.120
4.120
97,666
-0.01(-0.24%)
May 06, 2005
4.250
4.390
4.100
4.130
196,500
-0.02(-0.48%)
May 05, 2005
4.300
4.300
4.100
4.150
111,651
-0.05(-1.19%)
May 04, 2005
4.390
4.420
4.200
4.200
553,814
-0.13(-3.00%)
May 03, 2005
4.220
4.350
4.220
4.330
206,510
+0.13(+3.10%)
May 02, 2005
4.100
4.200
4.000
4.200
1,191,017
+0.15(+3.70%)
Apr 29, 2005
4.130
4.130
3.520
4.050
2,515,276
-0.10(-2.41%)
Apr 28, 2005
4.310
4.310
4.100
4.150
808,737
-0.15(-3.49%)
Apr 27, 2005
4.370
4.370
4.290
4.300
289,254
-0.07(-1.60%)
Apr 26, 2005
4.380
4.380
4.330
4.370
149,814
-0.01(-0.23%)
Apr 25, 2005
4.360
4.400
4.350
4.380
259,099
+0.06(+1.39%)
Apr 22, 2005
4.260
4.380
4.250
4.320
385,745
+0.03(+0.70%)
Apr 21, 2005
4.380
4.480
4.230
4.290
791,270
-0.11(-2.50%)
Apr 20, 2005
4.600
4.620
4.370
4.400
307,623
-0.22(-4.76%)
Apr 19, 2005
4.650
4.680
4.600
4.620
758,867
-0.03(-0.65%)
Apr 18, 2005
4.650
4.700
4.550
4.650
286,827
+0.00(+0.00%)
Apr 15, 2005
4.710
4.710
4.600
4.650
40,507
-0.06(-1.27%)
Apr 14, 2005
4.600
4.710
4.580
4.710
68,703
+0.06(+1.29%)
Apr 13, 2005
4.700
4.720
4.600
4.650
30,117
-0.03(-0.64%)
Apr 12, 2005
4.780
4.780
4.650
4.680
415,553
-0.09(-1.89%)
Apr 11, 2005
4.740
4.790
4.680
4.770
114,073
+0.04(+0.85%)
Apr 08, 2005
4.700
4.780
4.670
4.730
511,201
+0.23(+5.11%)
Apr 07, 2005
4.500
4.530
4.470
4.500
258,914
+0.01(+0.22%)
Apr 06, 2005
4.610
4.650
4.490
4.490
183,814
-0.16(-3.44%)
Apr 05, 2005
4.540
4.700
4.510
4.650
161,409
+0.10(+2.20%)
Apr 04, 2005
4.690
4.700
4.550
4.550
93,945
-0.14(-2.99%)
Apr 01, 2005
4.750
4.800
4.618
4.690
602,146
-0.06(-1.26%)
Mar 31, 2005
4.720
4.750
4.610
4.750
478,878
+0.00(+0.00%)
Mar 30, 2005
4.650
4.750
4.650
4.750
111,446
+0.10(+2.15%)
Mar 29, 2005
4.770
4.780
4.620
4.650
2,269,012
-0.10(-2.11%)
Mar 28, 2005
4.790
4.800
4.600
4.750
111,074
+0.01(+0.21%)
Mar 24, 2005
4.800
4.810
4.600
4.740
874,537
-0.06(-1.25%)
Mar 23, 2005
4.900
4.920
4.800
4.800
385,536
-0.07(-1.44%)
Mar 22, 2005
4.910
4.910
4.840
4.870
325,300
-0.03(-0.61%)
Mar 21, 2005
4.860
4.920
4.800
4.900
701,283
+0.05(+1.03%)
Mar 18, 2005
4.740
4.860
4.720
4.850
816,481
+0.15(+3.19%)
Mar 17, 2005
4.630
4.750
4.620
4.700
247,886
+0.08(+1.73%)
Mar 16, 2005
4.640
4.650
4.580
4.620
175,639
+0.02(+0.43%)
Mar 15, 2005
4.630
4.710
4.600
4.600
526,856
-0.05(-1.08%)
Mar 14, 2005
4.640
4.670
4.500
4.650
229,846
+0.01(+0.22%)
Mar 11, 2005
4.520
4.640
4.450
4.640
145,591
+0.14(+3.11%)
Mar 10, 2005
4.650
4.680
4.450
4.500
1,168,044
-0.20(-4.26%)
Mar 09, 2005
4.920
4.920
4.600
4.700
395,504
-0.20(-4.08%)
Mar 08, 2005
4.930
4.950
4.830
4.900
78,876
+0.00(+0.00%)
Mar 07, 2005
4.950
4.950
4.810
4.900
189,184
-0.02(-0.41%)
Mar 04, 2005
4.850
4.930
4.800
4.920
934,364
+0.13(+2.71%)
Mar 03, 2005
4.800
4.800
4.750
4.790
147,739
+0.00(+0.00%)
Mar 02, 2005
4.720
4.850
4.700
4.790
1,325,357
+0.08(+1.70%)
Mar 01, 2005
4.710
4.730
4.690
4.710
992,784
+0.00(+0.00%)
Feb 28, 2005
4.680
4.750
4.660
4.710
252,598
+0.01(+0.21%)
Feb 25, 2005
4.680
4.700
4.590
4.700
149,499
+0.02(+0.43%)
Feb 24, 2005
4.370
4.700
4.360
4.680
941,954
+0.31(+7.09%)
Feb 23, 2005
4.410
4.410
4.320
4.370
574,978
-0.04(-0.91%)
Feb 22, 2005
4.700
4.710
4.320
4.410
715,411
-0.29(-6.17%)
Feb 18, 2005
4.850
4.880
4.500
4.700
1,673,642
-0.20(-4.08%)
Feb 17, 2005
4.820
4.940
4.800
4.900
751,298
+0.10(+2.08%)
Feb 16, 2005
4.850
4.850
4.800
4.800
194,993
-0.05(-1.03%)
Feb 15, 2005
4.940
4.940
4.760
4.850
320,535
-0.08(-1.62%)
Feb 14, 2005
4.930
4.990
4.920
4.930
398,731
+0.00(+0.00%)
Feb 11, 2005
4.970
4.980
4.930
4.930
338,533
-0.05(-1.00%)
Feb 10, 2005
4.840
5.000
4.830
4.980
906,133
+0.14(+2.89%)
Feb 09, 2005
4.880
4.890
4.750
4.840
317,789
-0.04(-0.82%)
Feb 08, 2005
4.950
5.000
4.710
4.880
731,482
-0.07(-1.31%)
Feb 07, 2005
4.750
4.980
4.730
4.945
2,705,469
+0.20(+4.11%)
Feb 04, 2005
4.750
4.870
4.700
4.750
3,559,015
+0.17(+3.71%)
Feb 03, 2005
4.510
4.600
4.510
4.580
1,440,390
-0.01(-0.22%)
Feb 02, 2005
4.310
4.590
4.300
4.590
947,520
+0.25(+5.76%)
Feb 01, 2005
4.390
4.420
4.330
4.340
506,413
-0.03(-0.69%)
Jan 31, 2005
4.260
4.370
4.130
4.370
698,712
+0.12(+2.82%)
Jan 28, 2005
4.360
4.360
4.230
4.250
135,243
-0.11(-2.52%)
Jan 27, 2005
4.350
4.420
4.300
4.360
393,930
+0.04(+0.93%)
Jan 26, 2005
4.460
4.480
4.250
4.320
1,157,986
-0.18(-4.00%)
Jan 25, 2005
4.590
4.600
4.470
4.500
642,561
-0.06(-1.32%)
Jan 24, 2005
4.590
4.640
4.500
4.560
87,235
+0.01(+0.22%)
Jan 21, 2005
4.560
4.600
4.500
4.550
540,163
-0.02(-0.44%)
Jan 20, 2005
4.650
4.650
4.510
4.570
239,001
-0.07(-1.51%)
Jan 19, 2005
4.690
4.750
4.600
4.640
788,341
-0.05(-1.07%)
Jan 18, 2005
4.800
4.800
4.620
4.690
622,996
-0.09(-1.88%)
Jan 14, 2005
4.680
4.800
4.680
4.780
2,951,859
+0.12(+2.58%)
Jan 13, 2005
4.550
4.750
4.520
4.660
971,569
+0.13(+2.87%)
Jan 12, 2005
4.450
4.550
4.400
4.530
156,938
+0.13(+2.95%)
Jan 11, 2005
4.450
4.480
4.350
4.400
83,327
-0.08(-1.79%)
Jan 10, 2005
4.490
4.520
4.450
4.480
1,900,869
+0.00(+0.00%)
Jan 07, 2005
4.280
4.480
4.260
4.480
412,265
+0.18(+4.19%)
Jan 06, 2005
4.450
4.500
4.220
4.300
175,144
+0.00(+0.00%)
Jan 05, 2005
4.250
4.350
4.140
4.300
205,842
-0.05(-1.15%)
Jan 04, 2005
4.400
4.480
4.300
4.350
280,290
-0.08(-1.81%)
Jan 03, 2005
4.500
4.530
4.350
4.430
990,091
-0.07(-1.56%)
Dec 31, 2004
4.600
4.600
4.450
4.500
695,300
-0.05(-1.10%)
Dec 30, 2004
4.400
4.650
4.390
4.550
1,556,900
+0.15(+3.41%)
Dec 29, 2004
4.400
4.420
4.380
4.400
137,000
+0.00(+0.00%)
Dec 28, 2004
4.370
4.410
4.320
4.400
242,200
+0.03(+0.69%)
Dec 27, 2004
4.390
4.390
4.350
4.370
59,600
-0.03(-0.68%)
Dec 23, 2004
4.400
4.480
4.330
4.400
139,500
+0.07(+1.62%)
Dec 22, 2004
4.490
4.490
4.330
4.330
146,500
-0.15(-3.35%)
Dec 21, 2004
4.270
4.500
4.260
4.480
294,100
+0.22(+5.16%)
Dec 20, 2004
4.300
4.320
4.230
4.260
309,900
-0.15(-3.40%)
Dec 17, 2004
4.230
4.410
4.200
4.410
618,000
+0.21(+5.00%)
Dec 16, 2004
4.110
4.200
4.000
4.200
565,400
+0.10(+2.44%)
Dec 15, 2004
4.220
4.300
4.000
4.100
511,900
-0.13(-3.07%)
Dec 14, 2004
4.260
4.330
4.220
4.230
193,700
-0.07(-1.63%)
Dec 13, 2004
4.360
4.360
4.300
4.300
261,700
-0.05(-1.15%)
Dec 10, 2004
4.380
4.500
4.350
4.350
779,800
-0.07(-1.58%)
Dec 09, 2004
4.360
4.460
4.320
4.420
337,600
+0.02(+0.45%)
Dec 08, 2004
4.450
4.460
4.360
4.400
529,700
-0.04(-0.90%)
Dec 07, 2004
4.480
4.490
4.430
4.440
624,200
-0.01(-0.22%)
Dec 06, 2004
4.400
4.450
4.370
4.450
234,000
-0.03(-0.67%)
Dec 03, 2004
4.530
4.530
4.200
4.480
1,450,900
-0.04(-0.99%)
Dec 02, 2004
4.460
4.560
4.460
4.525
5,576,200
+0.07(+1.46%)
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.