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
Alnylam Pharmaceuticals
(NQ:
ALNY
)
148.43
-1.60 (-1.07%)
Streaming Delayed Price
Updated: 4:00 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
12.50
12.68
12.34
12.56
105,827
+0.01(+0.08%)
Nov 29, 2005
12.68
12.68
12.49
12.55
91,048
-0.11(-0.87%)
Nov 28, 2005
12.86
12.91
12.52
12.66
139,331
-0.20(-1.56%)
Nov 25, 2005
13.07
13.07
12.30
12.86
146,123
-0.08(-0.62%)
Nov 23, 2005
12.26
12.99
11.52
12.94
461,985
+0.25(+1.97%)
Nov 22, 2005
12.00
12.75
11.90
12.69
268,936
+0.69(+5.75%)
Nov 21, 2005
11.79
12.00
11.39
12.00
155,577
+0.45(+3.90%)
Nov 18, 2005
11.02
11.83
10.92
11.55
340,885
+0.53(+4.81%)
Nov 17, 2005
10.85
11.11
10.85
11.02
69,551
+0.10(+0.92%)
Nov 16, 2005
10.84
11.04
10.70
10.92
207,775
+0.30(+2.82%)
Nov 15, 2005
10.59
10.70
10.30
10.62
143,466
-0.11(-1.03%)
Nov 14, 2005
10.50
10.80
10.40
10.73
114,716
+0.23(+2.19%)
Nov 11, 2005
10.52
10.60
10.40
10.50
56,854
+0.02(+0.19%)
Nov 10, 2005
10.61
10.69
10.44
10.48
101,125
+0.00(+0.00%)
Nov 09, 2005
10.50
10.64
10.25
10.48
74,399
+0.12(+1.16%)
Nov 08, 2005
10.48
10.50
10.32
10.36
42,075
-0.07(-0.67%)
Nov 07, 2005
10.48
10.49
10.20
10.43
37,573
+0.03(+0.29%)
Nov 04, 2005
10.30
10.58
10.20
10.40
60,737
+0.03(+0.29%)
Nov 03, 2005
10.02
10.45
9.830
10.37
98,830
+0.28(+2.78%)
Nov 02, 2005
9.720
10.11
9.670
10.09
103,526
+0.42(+4.34%)
Nov 01, 2005
9.840
9.840
9.610
9.670
108,097
+0.06(+0.62%)
Oct 31, 2005
9.290
9.750
9.290
9.610
200,747
+0.34(+3.67%)
Oct 28, 2005
9.730
9.730
9.060
9.270
160,982
-0.48(-4.92%)
Oct 27, 2005
10.07
10.07
9.710
9.750
73,184
-0.30(-2.99%)
Oct 26, 2005
10.03
10.30
10.01
10.05
67,784
-0.20(-1.95%)
Oct 25, 2005
10.04
10.50
10.00
10.25
96,787
+0.25(+2.50%)
Oct 24, 2005
10.10
10.35
9.940
10.00
73,663
-0.11(-1.09%)
Oct 21, 2005
10.02
10.22
9.950
10.11
64,602
+0.07(+0.70%)
Oct 20, 2005
10.41
10.50
9.960
10.04
73,370
-0.29(-2.81%)
Oct 19, 2005
10.60
10.60
9.800
10.33
131,471
-0.27(-2.55%)
Oct 18, 2005
10.91
11.00
10.27
10.60
104,148
-0.31(-2.84%)
Oct 17, 2005
10.74
11.20
10.74
10.91
89,011
-0.04(-0.37%)
Oct 14, 2005
10.37
11.14
10.16
10.95
118,251
+0.58(+5.59%)
Oct 13, 2005
10.00
10.45
9.800
10.37
132,922
+0.47(+4.75%)
Oct 12, 2005
10.56
10.56
9.810
9.900
205,807
-0.66(-6.25%)
Oct 11, 2005
10.21
10.87
9.890
10.56
401,939
+0.40(+3.94%)
Oct 10, 2005
10.45
10.82
9.800
10.16
386,350
-0.05(-0.49%)
Oct 07, 2005
10.10
10.75
10.10
10.21
199,991
-0.34(-3.22%)
Oct 06, 2005
11.16
11.26
10.10
10.55
289,261
-0.66(-5.89%)
Oct 05, 2005
11.75
12.03
11.05
11.21
76,806
-0.53(-4.51%)
Oct 04, 2005
11.50
12.39
11.49
11.74
454,184
+0.16(+1.38%)
Oct 03, 2005
11.14
11.98
11.00
11.58
241,079
+0.28(+2.48%)
Sep 30, 2005
11.26
11.52
10.80
11.30
740,360
-0.62(-5.20%)
Sep 29, 2005
11.54
12.04
11.42
11.92
195,714
+0.47(+4.10%)
Sep 28, 2005
11.41
11.60
11.34
11.45
137,326
-0.01(-0.09%)
Sep 27, 2005
11.57
11.66
11.11
11.46
129,124
-0.11(-0.95%)
Sep 26, 2005
11.82
11.86
11.45
11.57
71,355
+0.02(+0.17%)
Sep 23, 2005
11.55
11.83
11.45
11.55
200,003
-0.28(-2.37%)
Sep 22, 2005
11.83
11.87
11.56
11.83
128,440
+0.18(+1.55%)
Sep 21, 2005
12.03
12.03
11.60
11.65
416,115
-0.54(-4.43%)
Sep 20, 2005
12.84
13.06
11.83
12.19
806,658
-0.92(-7.02%)
Sep 19, 2005
13.17
13.47
12.91
13.11
251,744
-0.25(-1.87%)
Sep 16, 2005
13.45
13.58
13.22
13.36
145,778
-0.03(-0.22%)
Sep 15, 2005
13.22
13.50
13.17
13.39
93,640
+0.05(+0.37%)
Sep 14, 2005
13.22
13.69
13.16
13.34
163,400
-0.08(-0.60%)
Sep 13, 2005
13.60
13.80
13.13
13.42
895,959
-0.77(-5.43%)
Sep 12, 2005
13.58
15.22
13.35
14.19
994,405
+0.47(+3.43%)
Sep 09, 2005
13.70
13.84
13.42
13.72
354,907
-0.11(-0.80%)
Sep 08, 2005
13.52
13.94
13.51
13.83
979,338
+0.08(+0.58%)
Sep 07, 2005
12.34
14.04
12.31
13.75
6,428,888
+4.19(+43.83%)
Sep 06, 2005
9.600
9.730
9.460
9.560
70,600
-0.10(-1.04%)
Sep 02, 2005
9.560
9.660
9.510
9.660
78,611
+0.08(+0.84%)
Sep 01, 2005
9.570
9.800
9.490
9.580
131,675
+0.08(+0.84%)
Aug 31, 2005
9.420
9.560
9.310
9.500
140,470
+0.25(+2.70%)
Aug 30, 2005
9.500
9.500
9.210
9.250
77,943
-0.03(-0.32%)
Aug 29, 2005
9.500
9.500
9.280
9.280
122,214
-0.11(-1.17%)
Aug 26, 2005
9.550
9.550
9.300
9.390
110,800
-0.11(-1.16%)
Aug 25, 2005
9.490
9.650
9.418
9.500
118,693
+0.13(+1.39%)
Aug 24, 2005
9.140
9.510
9.140
9.370
110,099
+0.19(+2.07%)
Aug 23, 2005
9.270
9.420
9.150
9.180
171,529
-0.09(-0.97%)
Aug 22, 2005
9.140
9.310
9.140
9.270
23,812
+0.02(+0.22%)
Aug 19, 2005
9.280
9.300
9.200
9.250
77,445
+0.02(+0.22%)
Aug 18, 2005
9.370
9.400
9.160
9.230
163,933
-0.14(-1.49%)
Aug 17, 2005
9.100
9.370
8.960
9.370
89,764
+0.36(+4.00%)
Aug 16, 2005
9.050
9.130
8.850
9.010
161,123
-0.13(-1.42%)
Aug 15, 2005
9.300
9.300
9.030
9.140
79,326
+0.02(+0.22%)
Aug 12, 2005
9.050
9.200
9.000
9.120
63,805
+0.07(+0.77%)
Aug 11, 2005
8.880
9.270
8.880
9.050
131,604
+0.09(+1.00%)
Aug 10, 2005
9.150
9.250
8.900
8.960
31,888
-0.03(-0.33%)
Aug 09, 2005
8.900
9.150
8.760
8.990
80,080
+0.26(+2.98%)
Aug 08, 2005
9.340
9.340
8.500
8.730
202,600
-0.22(-2.46%)
Aug 05, 2005
9.210
9.400
8.780
8.950
183,167
-0.35(-3.76%)
Aug 04, 2005
9.850
9.900
9.200
9.300
227,784
-0.73(-7.28%)
Aug 03, 2005
10.00
10.25
10.00
10.03
51,219
+0.03(+0.30%)
Aug 02, 2005
9.760
10.48
9.680
10.00
185,917
+0.31(+3.20%)
Aug 01, 2005
9.940
9.940
9.580
9.690
87,212
-0.06(-0.62%)
Jul 29, 2005
9.790
9.940
9.530
9.750
63,841
+0.06(+0.62%)
Jul 28, 2005
9.800
9.880
9.210
9.690
75,076
-0.11(-1.12%)
Jul 27, 2005
9.810
10.00
9.780
9.800
77,181
-0.01(-0.10%)
Jul 26, 2005
9.510
10.00
9.510
9.810
173,033
+0.34(+3.59%)
Jul 25, 2005
9.730
9.730
9.160
9.470
91,133
-0.07(-0.73%)
Jul 22, 2005
9.950
10.11
9.400
9.540
147,440
-0.34(-3.45%)
Jul 21, 2005
9.500
10.32
9.351
9.881
254,830
+0.48(+5.11%)
Jul 20, 2005
8.500
9.910
8.280
9.400
730,207
+1.10(+13.25%)
Jul 19, 2005
8.240
8.390
8.100
8.300
75,076
+0.22(+2.72%)
Jul 18, 2005
7.850
8.250
7.850
8.080
99,871
+0.33(+4.26%)
Jul 15, 2005
7.750
7.950
7.660
7.750
72,095
+0.08(+1.04%)
Jul 14, 2005
7.400
7.850
7.360
7.670
150,798
+0.35(+4.78%)
Jul 13, 2005
7.150
7.330
7.000
7.320
104,762
+0.30(+4.27%)
Jul 12, 2005
7.000
7.130
7.000
7.020
60,875
+0.02(+0.29%)
Jul 11, 2005
7.070
7.220
7.000
7.000
83,155
-0.13(-1.82%)
Jul 08, 2005
7.280
7.320
7.116
7.130
16,965
+0.01(+0.14%)
Jul 07, 2005
7.000
7.130
7.000
7.120
5,556
+0.07(+0.99%)
Jul 06, 2005
6.900
7.070
6.900
7.050
103,121
+0.05(+0.71%)
Jul 05, 2005
7.350
7.350
6.920
7.000
62,800
-0.21(-2.91%)
Jul 01, 2005
7.150
7.440
7.150
7.210
29,400
-0.09(-1.23%)
Jun 30, 2005
7.365
7.365
7.150
7.300
19,158
-0.06(-0.84%)
Jun 29, 2005
7.440
7.440
7.350
7.362
10,280
+0.10(+1.40%)
Jun 28, 2005
7.250
7.280
7.200
7.260
11,210
-0.03(-0.41%)
Jun 27, 2005
7.160
7.310
7.120
7.290
14,028
+0.14(+1.96%)
Jun 24, 2005
7.250
7.480
7.110
7.150
16,320
-0.20(-2.72%)
Jun 23, 2005
7.690
7.690
7.150
7.350
31,160
-0.15(-2.00%)
Jun 22, 2005
7.680
7.680
7.420
7.500
13,979
+0.08(+1.08%)
Jun 21, 2005
7.570
7.750
7.420
7.420
49,431
-0.27(-3.51%)
Jun 20, 2005
7.500
7.850
7.490
7.690
61,214
+0.20(+2.67%)
Jun 17, 2005
7.500
7.640
7.460
7.490
28,217
+0.09(+1.22%)
Jun 16, 2005
7.250
7.460
7.020
7.400
46,350
+0.33(+4.67%)
Jun 15, 2005
7.150
7.150
7.010
7.070
8,657
+0.02(+0.28%)
Jun 14, 2005
6.950
7.100
6.948
7.050
37,995
-0.05(-0.70%)
Jun 13, 2005
7.320
7.320
6.900
7.100
68,486
-0.28(-3.79%)
Jun 10, 2005
7.630
7.630
7.230
7.380
13,092
-0.15(-1.97%)
Jun 09, 2005
7.100
7.550
7.100
7.528
29,900
+0.45(+6.33%)
Jun 08, 2005
7.330
7.330
7.060
7.080
34,700
-0.18(-2.48%)
Jun 07, 2005
7.170
7.340
7.000
7.260
30,214
+0.07(+0.97%)
Jun 06, 2005
7.420
7.420
7.190
7.190
10,406
-0.05(-0.69%)
Jun 03, 2005
7.240
7.300
7.150
7.240
25,730
+0.04(+0.55%)
Jun 02, 2005
7.420
7.430
7.200
7.200
36,450
-0.24(-3.23%)
Jun 01, 2005
7.450
7.494
7.430
7.440
13,650
-0.02(-0.27%)
May 31, 2005
7.550
7.550
7.450
7.460
27,600
+0.04(+0.54%)
May 27, 2005
7.500
7.500
7.400
7.420
16,573
-0.04(-0.54%)
May 26, 2005
7.350
7.630
7.350
7.460
34,240
-0.02(-0.27%)
May 25, 2005
7.600
7.670
7.220
7.480
104,466
-0.12(-1.58%)
May 24, 2005
8.000
8.000
7.510
7.600
37,500
-0.20(-2.56%)
May 23, 2005
8.060
8.130
7.750
7.800
33,053
-0.32(-3.94%)
May 20, 2005
8.000
8.200
8.000
8.120
35,555
+0.02(+0.25%)
May 19, 2005
7.920
8.100
7.790
8.100
49,192
+0.28(+3.58%)
May 18, 2005
7.750
7.870
7.750
7.820
7,300
-0.09(-1.14%)
May 17, 2005
7.840
7.910
7.800
7.910
13,375
-0.08(-0.99%)
May 16, 2005
7.800
7.990
7.710
7.989
18,800
+0.22(+2.82%)
May 13, 2005
7.990
8.090
7.610
7.770
44,125
-0.17(-2.14%)
May 12, 2005
7.760
8.010
7.750
7.940
45,115
-0.13(-1.61%)
May 11, 2005
7.905
8.100
7.850
8.070
51,675
+0.29(+3.73%)
May 10, 2005
7.760
8.120
7.750
7.780
46,439
-0.12(-1.52%)
May 09, 2005
7.990
8.040
7.860
7.900
11,414
-0.09(-1.13%)
May 06, 2005
8.050
8.160
7.970
7.990
21,110
-0.13(-1.60%)
May 05, 2005
7.920
8.140
7.920
8.120
20,983
+0.13(+1.63%)
May 04, 2005
8.000
8.072
7.880
7.990
31,097
+0.18(+2.30%)
May 03, 2005
7.800
8.150
7.690
7.810
78,579
+0.06(+0.77%)
May 02, 2005
7.750
7.990
7.620
7.750
18,407
-0.03(-0.39%)
Apr 29, 2005
8.100
8.100
7.540
7.780
77,825
+0.09(+1.17%)
Apr 28, 2005
7.790
7.930
7.570
7.690
39,366
-0.50(-6.11%)
Apr 27, 2005
7.800
8.240
7.500
8.190
136,950
+0.29(+3.67%)
Apr 26, 2005
7.910
8.030
7.900
7.900
16,276
-0.06(-0.75%)
Apr 25, 2005
8.060
8.130
7.900
7.960
20,798
-0.34(-4.10%)
Apr 22, 2005
8.150
8.300
7.900
8.300
44,025
+0.35(+4.40%)
Apr 21, 2005
8.050
8.150
7.910
7.950
32,881
-0.31(-3.75%)
Apr 20, 2005
8.390
8.390
8.130
8.260
91,191
-0.01(-0.17%)
Apr 19, 2005
8.490
8.490
8.230
8.274
17,350
+0.03(+0.41%)
Apr 18, 2005
8.110
8.290
7.550
8.240
129,815
+0.13(+1.60%)
Apr 15, 2005
8.600
8.650
8.110
8.110
131,531
-0.47(-5.48%)
Apr 14, 2005
8.800
8.800
8.330
8.580
54,185
-0.17(-1.94%)
Apr 13, 2005
8.650
9.000
8.530
8.750
138,577
+0.12(+1.39%)
Apr 12, 2005
8.730
8.730
8.400
8.630
105,113
+0.14(+1.65%)
Apr 11, 2005
8.110
8.790
7.930
8.490
174,494
+0.27(+3.28%)
Apr 08, 2005
8.330
8.330
8.130
8.220
24,916
-0.05(-0.60%)
Apr 07, 2005
7.730
8.390
7.730
8.270
146,989
+0.30(+3.76%)
Apr 06, 2005
7.630
7.970
7.550
7.970
75,236
+0.44(+5.84%)
Apr 05, 2005
7.340
7.540
7.260
7.530
24,880
+0.19(+2.59%)
Apr 04, 2005
7.250
7.450
7.250
7.340
3,850
+0.05(+0.69%)
Apr 01, 2005
7.230
7.350
7.230
7.290
10,313
-0.04(-0.55%)
Mar 31, 2005
7.300
7.430
7.240
7.330
21,500
-0.02(-0.27%)
Mar 30, 2005
7.180
7.710
7.070
7.350
38,481
+0.10(+1.38%)
Mar 29, 2005
7.510
7.630
7.200
7.250
39,517
-0.14(-1.89%)
Mar 28, 2005
7.930
7.930
7.160
7.390
44,695
-0.03(-0.40%)
Mar 24, 2005
7.630
7.650
7.350
7.420
67,175
-0.09(-1.20%)
Mar 23, 2005
7.730
7.730
7.350
7.510
71,630
-0.22(-2.85%)
Mar 22, 2005
7.990
7.990
7.660
7.730
68,698
-0.23(-2.89%)
Mar 21, 2005
8.000
8.150
7.310
7.960
211,068
+0.83(+11.64%)
Mar 18, 2005
7.100
7.350
6.950
7.130
112,073
+0.08(+1.13%)
Mar 17, 2005
7.120
7.120
6.860
7.050
57,640
+0.07(+1.00%)
Mar 16, 2005
7.250
7.250
6.960
6.980
104,757
+0.00(+0.00%)
Mar 15, 2005
6.990
7.000
6.893
6.980
67,247
+0.08(+1.16%)
Mar 14, 2005
7.280
7.280
6.850
6.900
175,160
-0.05(-0.72%)
Mar 11, 2005
7.050
7.160
6.940
6.950
80,032
+0.04(+0.58%)
Mar 10, 2005
7.000
7.010
6.910
6.910
43,539
+0.00(+0.00%)
Mar 09, 2005
6.920
6.991
6.890
6.910
69,184
+0.00(+0.00%)
Mar 08, 2005
6.920
6.960
6.900
6.910
70,276
+0.00(+0.00%)
Mar 07, 2005
6.800
6.973
6.800
6.910
114,376
-0.00(-0.03%)
Mar 04, 2005
6.810
6.960
6.810
6.912
44,600
+0.00(+0.03%)
Mar 03, 2005
7.050
7.050
6.890
6.910
51,085
-0.09(-1.29%)
Mar 02, 2005
6.980
7.000
6.910
7.000
30,711
+0.01(+0.14%)
Mar 01, 2005
7.090
7.210
6.910
6.990
154,527
-0.16(-2.24%)
Feb 28, 2005
7.010
7.170
7.000
7.150
69,985
+0.00(+0.00%)
Feb 25, 2005
7.060
7.270
7.060
7.150
24,668
-0.02(-0.28%)
Feb 24, 2005
7.190
7.310
7.050
7.170
44,330
-0.01(-0.14%)
Feb 23, 2005
7.100
7.300
7.100
7.180
51,994
+0.08(+1.13%)
Feb 22, 2005
6.910
7.250
6.910
7.100
140,940
+0.10(+1.43%)
Feb 18, 2005
7.000
7.180
6.850
7.000
96,496
-0.04(-0.57%)
Feb 17, 2005
7.250
7.298
7.000
7.040
145,715
-0.26(-3.56%)
Feb 16, 2005
7.800
7.800
7.260
7.300
92,307
-0.45(-5.81%)
Feb 15, 2005
8.060
8.060
7.640
7.750
99,350
-0.22(-2.76%)
Feb 14, 2005
7.750
8.020
7.750
7.970
54,431
+0.16(+2.05%)
Feb 11, 2005
8.150
8.150
7.750
7.810
70,130
-0.03(-0.38%)
Feb 10, 2005
8.290
8.290
7.790
7.840
77,817
-0.26(-3.21%)
Feb 09, 2005
7.990
8.380
7.970
8.100
131,095
+0.36(+4.65%)
Feb 08, 2005
8.120
8.200
7.690
7.740
98,358
-0.28(-3.49%)
Feb 07, 2005
7.800
8.340
7.550
8.020
193,342
+0.41(+5.39%)
Feb 04, 2005
7.800
7.900
7.600
7.610
106,551
-0.07(-0.91%)
Feb 03, 2005
7.400
7.900
7.350
7.680
333,753
+0.33(+4.49%)
Feb 02, 2005
7.850
7.900
7.170
7.350
483,981
+0.35(+5.00%)
Feb 01, 2005
7.300
7.300
7.000
7.000
108,945
+0.00(+0.00%)
Jan 31, 2005
7.200
7.300
6.910
7.000
98,438
+0.09(+1.30%)
Jan 28, 2005
7.200
7.200
6.800
6.910
69,544
-0.14(-1.99%)
Jan 27, 2005
6.900
7.050
6.850
7.050
71,688
+0.00(+0.00%)
Jan 26, 2005
7.240
7.240
7.000
7.050
180,797
-0.15(-2.08%)
Jan 25, 2005
7.000
7.390
6.980
7.200
180,306
+0.20(+2.86%)
Jan 24, 2005
7.490
7.490
6.760
7.000
230,764
-0.35(-4.76%)
Jan 21, 2005
7.380
7.769
7.350
7.350
212,551
-0.15(-2.00%)
Jan 20, 2005
7.840
7.890
7.350
7.500
136,612
-0.19(-2.47%)
Jan 19, 2005
8.250
8.270
7.500
7.690
517,027
-0.68(-8.12%)
Jan 18, 2005
9.090
9.090
8.250
8.370
304,357
-0.43(-4.89%)
Jan 14, 2005
8.920
8.960
8.730
8.800
114,007
+0.07(+0.80%)
Jan 13, 2005
9.120
9.150
8.590
8.730
120,851
-0.08(-0.94%)
Jan 12, 2005
9.500
9.500
8.600
8.813
241,241
-0.28(-3.05%)
Jan 11, 2005
10.03
10.30
9.010
9.090
379,217
-1.14(-11.14%)
Jan 10, 2005
9.380
11.00
9.070
10.23
650,356
+1.23(+13.67%)
Jan 07, 2005
9.150
9.260
8.710
9.000
227,966
+0.30(+3.45%)
Jan 06, 2005
8.490
9.050
8.150
8.700
610,507
+0.65(+8.07%)
Jan 05, 2005
7.900
8.280
7.650
8.050
459,523
+0.50(+6.62%)
Jan 04, 2005
7.600
7.950
7.510
7.550
158,645
-0.03(-0.40%)
Jan 03, 2005
7.670
8.000
7.500
7.580
218,550
+0.11(+1.47%)
Dec 31, 2004
7.780
7.840
7.210
7.470
31,842
+0.07(+0.95%)
Dec 30, 2004
7.360
7.549
7.200
7.400
45,400
-0.16(-2.12%)
Dec 29, 2004
7.800
7.800
7.400
7.560
27,400
+0.07(+0.93%)
Dec 28, 2004
7.680
7.809
7.260
7.490
50,900
-0.19(-2.47%)
Dec 27, 2004
8.000
8.000
7.650
7.680
11,800
+0.04(+0.51%)
Dec 23, 2004
7.600
8.000
7.556
7.641
27,600
-0.26(-3.28%)
Dec 22, 2004
8.050
8.100
7.784
7.900
203,000
+0.43(+5.76%)
Dec 21, 2004
6.990
7.600
6.750
7.470
132,300
+0.57(+8.26%)
Dec 20, 2004
6.900
7.000
6.850
6.900
38,600
+0.04(+0.58%)
Dec 17, 2004
6.750
6.883
6.600
6.860
87,500
+0.07(+1.02%)
Dec 16, 2004
6.700
6.791
6.500
6.791
40,100
+0.19(+2.89%)
Dec 15, 2004
6.450
6.700
6.450
6.600
54,300
+0.13(+2.01%)
Dec 14, 2004
6.700
6.700
6.400
6.470
413,200
-0.28(-4.15%)
Dec 13, 2004
7.000
7.000
6.580
6.750
71,800
+0.09(+1.35%)
Dec 10, 2004
6.700
6.980
6.650
6.660
104,800
-0.12(-1.77%)
Dec 09, 2004
7.090
7.100
6.700
6.780
89,900
-0.22(-3.14%)
Dec 08, 2004
6.700
7.170
6.700
7.000
89,500
+0.22(+3.24%)
Dec 07, 2004
7.000
7.300
6.620
6.780
109,700
-0.08(-1.17%)
Dec 06, 2004
6.800
6.970
6.670
6.860
60,200
+0.29(+4.41%)
Dec 03, 2004
7.050
7.300
6.560
6.570
279,100
-0.63(-8.75%)
Dec 02, 2004
8.000
8.350
7.060
7.200
301,200
-0.90(-11.11%)
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.