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
Calamp Corp
(NQ:
CAMP
)
0.8840
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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
11.65
11.91
11.34
11.60
160,837
-0.22(-1.86%)
Nov 29, 2005
11.75
12.10
11.72
11.82
281,227
+0.17(+1.46%)
Nov 28, 2005
10.65
11.69
10.65
11.65
475,147
+0.91(+8.47%)
Nov 25, 2005
10.92
10.92
10.49
10.74
99,325
-0.05(-0.46%)
Nov 23, 2005
10.60
11.05
10.54
10.79
272,680
+0.16(+1.51%)
Nov 22, 2005
10.90
10.90
10.48
10.63
379,330
-0.35(-3.19%)
Nov 21, 2005
11.29
11.46
10.93
10.98
217,816
-0.37(-3.26%)
Nov 18, 2005
11.56
11.56
11.25
11.35
127,579
-0.16(-1.39%)
Nov 17, 2005
11.20
11.55
11.20
11.51
224,945
+0.28(+2.49%)
Nov 16, 2005
11.41
11.50
11.11
11.23
140,528
-0.17(-1.49%)
Nov 15, 2005
11.94
12.22
11.40
11.40
247,086
-0.57(-4.76%)
Nov 14, 2005
11.19
12.01
11.10
11.97
501,845
+0.07(+0.59%)
Nov 11, 2005
11.76
11.96
11.75
11.90
269,408
+0.14(+1.19%)
Nov 10, 2005
11.85
11.85
11.40
11.76
264,141
+0.04(+0.34%)
Nov 09, 2005
11.08
11.79
10.75
11.72
455,164
+0.58(+5.21%)
Nov 08, 2005
12.17
12.20
10.75
11.14
766,696
-1.03(-8.46%)
Nov 07, 2005
11.91
12.26
11.91
12.17
387,259
+0.22(+1.84%)
Nov 04, 2005
11.72
12.00
11.50
11.95
379,181
+0.34(+2.93%)
Nov 03, 2005
11.50
11.77
11.44
11.61
342,533
+0.18(+1.57%)
Nov 02, 2005
11.40
11.48
11.30
11.43
221,473
+0.07(+0.62%)
Nov 01, 2005
11.50
11.50
11.29
11.36
325,054
-0.09(-0.79%)
Oct 31, 2005
11.10
11.50
10.75
11.45
682,211
+0.65(+6.02%)
Oct 28, 2005
10.69
10.83
10.63
10.80
271,728
+0.16(+1.50%)
Oct 27, 2005
11.00
11.10
10.58
10.64
302,247
-0.35(-3.18%)
Oct 26, 2005
11.14
11.15
10.69
10.99
518,684
+0.01(+0.09%)
Oct 25, 2005
10.75
11.10
10.71
10.98
500,478
+0.33(+3.10%)
Oct 24, 2005
10.39
10.97
10.32
10.65
698,065
+0.60(+5.97%)
Oct 21, 2005
9.900
10.17
9.900
10.05
244,280
+0.15(+1.52%)
Oct 20, 2005
10.18
10.25
9.820
9.900
158,193
-0.30(-2.94%)
Oct 19, 2005
9.790
10.25
9.790
10.20
398,085
+0.36(+3.66%)
Oct 18, 2005
9.840
10.23
9.670
9.840
482,363
-0.02(-0.20%)
Oct 17, 2005
9.500
9.890
9.210
9.860
586,984
+0.67(+7.29%)
Oct 14, 2005
8.830
9.390
8.830
9.190
775,236
+0.36(+4.08%)
Oct 13, 2005
8.710
8.950
8.550
8.830
393,061
+0.12(+1.38%)
Oct 12, 2005
8.750
8.880
8.540
8.710
352,769
-0.03(-0.34%)
Oct 11, 2005
8.750
8.980
8.610
8.740
357,049
+0.03(+0.34%)
Oct 10, 2005
8.780
9.010
8.700
8.710
569,540
-0.08(-0.91%)
Oct 07, 2005
9.400
9.420
8.760
8.790
1,726,604
+0.65(+7.99%)
Oct 06, 2005
8.400
8.400
7.980
8.140
377,937
-0.06(-0.73%)
Oct 05, 2005
8.480
8.500
8.180
8.200
255,853
-0.24(-2.84%)
Oct 04, 2005
8.100
8.440
8.071
8.440
123,737
+0.28(+3.43%)
Oct 03, 2005
8.030
8.252
8.020
8.160
171,269
+0.06(+0.74%)
Sep 30, 2005
8.200
8.200
8.060
8.100
74,245
-0.06(-0.74%)
Sep 29, 2005
8.090
8.250
7.900
8.160
79,037
+0.05(+0.62%)
Sep 28, 2005
7.680
8.190
7.580
8.110
203,914
+0.49(+6.43%)
Sep 27, 2005
7.620
7.700
7.600
7.620
73,669
-0.03(-0.39%)
Sep 26, 2005
7.640
7.750
7.640
7.650
61,921
-0.05(-0.65%)
Sep 23, 2005
7.700
7.750
7.600
7.700
35,620
+0.08(+1.05%)
Sep 22, 2005
7.620
7.760
7.600
7.620
79,685
-0.10(-1.36%)
Sep 21, 2005
7.870
7.960
7.580
7.725
108,008
-0.19(-2.34%)
Sep 20, 2005
8.000
8.010
7.830
7.910
112,961
-0.15(-1.86%)
Sep 19, 2005
8.070
8.160
7.990
8.060
146,804
+0.07(+0.88%)
Sep 16, 2005
8.140
8.160
7.780
7.990
390,039
-0.17(-2.08%)
Sep 15, 2005
8.120
8.220
8.120
8.160
149,037
+0.00(+0.00%)
Sep 14, 2005
8.080
8.200
8.080
8.160
90,400
+0.07(+0.87%)
Sep 13, 2005
8.080
8.120
8.060
8.090
75,246
+0.00(+0.00%)
Sep 12, 2005
8.180
8.190
8.060
8.090
88,295
-0.07(-0.86%)
Sep 09, 2005
8.120
8.220
8.110
8.160
75,975
-0.03(-0.37%)
Sep 08, 2005
8.100
8.230
8.090
8.190
82,292
+0.05(+0.61%)
Sep 07, 2005
8.080
8.240
8.080
8.140
77,496
-0.02(-0.25%)
Sep 06, 2005
8.290
8.290
8.100
8.160
109,178
-0.04(-0.49%)
Sep 02, 2005
8.100
8.200
8.050
8.200
67,799
+0.07(+0.86%)
Sep 01, 2005
8.330
8.340
8.120
8.130
100,059
-0.16(-1.93%)
Aug 31, 2005
8.300
8.450
8.240
8.290
69,398
-0.12(-1.43%)
Aug 30, 2005
8.210
8.420
8.210
8.410
37,897
+0.18(+2.19%)
Aug 29, 2005
8.380
8.400
8.100
8.230
88,465
-0.15(-1.79%)
Aug 26, 2005
8.430
8.470
8.250
8.380
50,609
-0.08(-0.95%)
Aug 25, 2005
8.370
8.480
8.350
8.460
58,825
+0.08(+0.95%)
Aug 24, 2005
8.360
8.480
8.170
8.380
180,971
-0.08(-0.95%)
Aug 23, 2005
8.390
8.480
8.390
8.460
82,210
+0.06(+0.71%)
Aug 22, 2005
8.440
8.450
8.336
8.400
80,596
+0.11(+1.33%)
Aug 19, 2005
8.400
8.400
8.260
8.290
69,224
-0.08(-0.96%)
Aug 18, 2005
8.400
8.440
8.280
8.370
39,186
-0.06(-0.71%)
Aug 17, 2005
8.240
8.490
8.240
8.430
140,584
+0.17(+2.06%)
Aug 16, 2005
8.220
8.390
8.220
8.260
31,251
-0.04(-0.48%)
Aug 15, 2005
8.240
8.350
8.160
8.300
102,718
-0.06(-0.72%)
Aug 12, 2005
8.330
8.430
8.200
8.360
115,963
-0.09(-1.07%)
Aug 11, 2005
8.060
8.480
8.050
8.450
147,112
+0.38(+4.71%)
Aug 10, 2005
8.400
8.400
8.060
8.070
223,771
-0.34(-4.04%)
Aug 09, 2005
8.490
8.560
8.350
8.410
101,724
-0.06(-0.71%)
Aug 08, 2005
8.530
8.570
8.420
8.470
102,320
-0.02(-0.24%)
Aug 05, 2005
8.530
8.650
8.410
8.490
135,352
-0.14(-1.62%)
Aug 04, 2005
8.370
8.830
8.350
8.630
512,654
+0.23(+2.74%)
Aug 03, 2005
8.490
8.520
8.400
8.400
148,792
-0.13(-1.52%)
Aug 02, 2005
8.300
8.580
8.210
8.530
209,977
+0.23(+2.77%)
Aug 01, 2005
8.090
8.300
8.080
8.300
133,906
+0.09(+1.10%)
Jul 29, 2005
8.150
8.280
8.150
8.210
108,795
-0.04(-0.48%)
Jul 28, 2005
8.210
8.300
8.150
8.250
227,629
-0.03(-0.36%)
Jul 27, 2005
8.400
8.500
8.160
8.280
415,841
-0.24(-2.82%)
Jul 26, 2005
8.520
8.530
8.450
8.520
150,104
+0.00(+0.00%)
Jul 25, 2005
8.540
8.540
8.450
8.520
204,017
+0.02(+0.24%)
Jul 22, 2005
8.430
8.500
8.400
8.500
156,610
+0.10(+1.19%)
Jul 21, 2005
8.360
8.440
8.330
8.400
224,182
+0.02(+0.24%)
Jul 20, 2005
8.420
8.450
8.210
8.380
134,614
-0.07(-0.83%)
Jul 19, 2005
8.470
8.550
8.400
8.450
155,399
-0.02(-0.24%)
Jul 18, 2005
8.520
8.600
8.460
8.470
190,112
-0.07(-0.82%)
Jul 15, 2005
8.550
8.600
8.480
8.540
320,392
-0.02(-0.23%)
Jul 14, 2005
8.420
8.600
8.400
8.560
325,378
+0.20(+2.39%)
Jul 13, 2005
8.090
8.400
8.090
8.360
296,808
+0.12(+1.46%)
Jul 12, 2005
8.100
8.240
8.000
8.240
296,455
+0.18(+2.23%)
Jul 11, 2005
8.060
8.220
7.950
8.060
499,555
+0.16(+2.03%)
Jul 08, 2005
8.250
8.310
7.730
7.900
711,888
+0.51(+6.90%)
Jul 07, 2005
7.450
7.450
7.230
7.390
180,866
-0.08(-1.07%)
Jul 06, 2005
7.190
7.500
7.190
7.470
115,929
+0.17(+2.33%)
Jul 05, 2005
7.350
7.350
7.140
7.300
83,800
-0.04(-0.54%)
Jul 01, 2005
7.210
7.350
7.130
7.340
74,700
+0.23(+3.23%)
Jun 30, 2005
7.210
7.320
7.110
7.110
68,831
-0.09(-1.25%)
Jun 29, 2005
7.230
7.238
7.100
7.200
54,140
+0.02(+0.28%)
Jun 28, 2005
7.230
7.240
7.060
7.180
34,762
+0.00(+0.00%)
Jun 27, 2005
6.900
7.180
6.900
7.180
65,325
+0.16(+2.28%)
Jun 24, 2005
7.130
7.130
6.910
7.020
124,089
-0.12(-1.68%)
Jun 23, 2005
7.220
7.490
7.000
7.140
134,740
-0.23(-3.12%)
Jun 22, 2005
7.410
7.500
7.280
7.370
126,832
-0.03(-0.41%)
Jun 21, 2005
7.150
7.480
7.150
7.400
178,030
+0.26(+3.64%)
Jun 20, 2005
7.050
7.340
6.950
7.140
119,034
+0.02(+0.28%)
Jun 17, 2005
7.200
7.330
7.070
7.120
87,109
-0.18(-2.47%)
Jun 16, 2005
7.410
7.450
7.116
7.300
206,432
+0.08(+1.11%)
Jun 15, 2005
6.490
7.260
6.490
7.220
507,263
+0.74(+11.42%)
Jun 14, 2005
6.370
6.650
6.330
6.480
110,772
+0.02(+0.31%)
Jun 13, 2005
6.420
6.530
6.360
6.460
74,942
-0.04(-0.62%)
Jun 10, 2005
6.360
6.550
6.360
6.500
80,945
+0.03(+0.46%)
Jun 09, 2005
6.530
6.550
6.220
6.470
64,329
-0.08(-1.22%)
Jun 08, 2005
6.640
6.640
6.500
6.550
83,577
-0.06(-0.91%)
Jun 07, 2005
6.500
6.640
6.430
6.610
102,072
+0.01(+0.15%)
Jun 06, 2005
6.560
6.640
6.500
6.600
84,736
+0.00(+0.00%)
Jun 03, 2005
6.520
6.650
6.500
6.600
85,841
+0.14(+2.17%)
Jun 02, 2005
6.430
6.570
6.430
6.460
76,160
-0.04(-0.62%)
Jun 01, 2005
6.700
6.720
6.360
6.500
85,235
-0.10(-1.52%)
May 31, 2005
6.800
6.820
6.600
6.600
56,943
-0.07(-1.05%)
May 27, 2005
6.750
6.874
6.620
6.670
52,854
-0.04(-0.60%)
May 26, 2005
6.670
6.830
6.610
6.710
51,094
-0.03(-0.45%)
May 25, 2005
6.580
6.880
6.550
6.740
61,381
+0.11(+1.66%)
May 24, 2005
6.670
6.890
6.610
6.630
155,300
+0.01(+0.15%)
May 23, 2005
6.000
6.700
6.000
6.620
226,855
+0.58(+9.60%)
May 20, 2005
5.990
6.090
5.930
6.040
72,918
+0.07(+1.19%)
May 19, 2005
5.950
6.050
5.900
5.969
145,178
+0.07(+1.17%)
May 18, 2005
5.710
5.910
5.600
5.900
98,900
+0.20(+3.51%)
May 17, 2005
5.626
5.820
5.626
5.700
66,019
+0.07(+1.24%)
May 16, 2005
5.760
5.800
5.600
5.630
60,299
-0.19(-3.26%)
May 13, 2005
5.670
5.860
5.610
5.820
80,385
+0.12(+2.11%)
May 12, 2005
5.480
5.800
5.450
5.700
72,071
+0.18(+3.26%)
May 11, 2005
5.530
5.700
5.440
5.520
101,178
+0.12(+2.22%)
May 10, 2005
5.520
5.650
5.360
5.400
123,445
-0.16(-2.88%)
May 09, 2005
5.410
5.730
5.410
5.560
115,493
+0.03(+0.54%)
May 06, 2005
5.550
6.110
5.230
5.530
265,599
-0.34(-5.79%)
May 05, 2005
5.860
6.050
5.810
5.870
213,331
-0.01(-0.17%)
May 04, 2005
5.670
6.000
5.670
5.880
72,366
+0.19(+3.34%)
May 03, 2005
5.640
5.750
5.600
5.690
102,348
+0.09(+1.61%)
May 02, 2005
5.540
5.780
5.520
5.600
97,654
+0.09(+1.63%)
Apr 29, 2005
5.400
5.680
5.270
5.510
133,369
+0.03(+0.55%)
Apr 28, 2005
5.760
5.800
5.260
5.480
158,997
-0.35(-6.00%)
Apr 27, 2005
5.860
5.940
5.720
5.830
62,453
-0.03(-0.51%)
Apr 26, 2005
6.000
6.000
5.810
5.860
48,999
-0.09(-1.51%)
Apr 25, 2005
5.830
6.080
5.830
5.950
66,429
+0.09(+1.54%)
Apr 22, 2005
6.040
6.040
5.840
5.860
76,008
-0.09(-1.51%)
Apr 21, 2005
5.770
6.000
5.660
5.950
85,433
+0.33(+5.87%)
Apr 20, 2005
5.720
5.950
5.510
5.620
134,270
+0.02(+0.36%)
Apr 19, 2005
5.460
5.790
5.460
5.600
71,580
+0.06(+1.08%)
Apr 18, 2005
5.590
5.620
5.350
5.540
82,690
+0.00(+0.00%)
Apr 15, 2005
5.600
5.800
5.450
5.540
96,371
-0.10(-1.77%)
Apr 14, 2005
5.890
5.890
5.520
5.640
51,990
-0.20(-3.42%)
Apr 13, 2005
5.750
6.000
5.700
5.840
70,685
+0.12(+2.10%)
Apr 12, 2005
5.750
5.850
5.620
5.720
131,555
-0.04(-0.69%)
Apr 11, 2005
5.910
5.920
5.760
5.760
88,918
-0.13(-2.21%)
Apr 08, 2005
5.920
5.940
5.811
5.890
44,893
+0.04(+0.68%)
Apr 07, 2005
5.950
5.970
5.790
5.850
44,613
-0.06(-1.02%)
Apr 06, 2005
5.860
5.980
5.790
5.910
64,295
+0.03(+0.51%)
Apr 05, 2005
5.970
6.080
5.880
5.880
69,739
-0.11(-1.84%)
Apr 04, 2005
6.230
6.230
5.800
5.990
67,800
-0.09(-1.48%)
Apr 01, 2005
6.190
6.260
6.000
6.080
72,218
+0.00(+0.00%)
Mar 31, 2005
6.150
6.150
5.940
6.080
83,708
+0.07(+1.16%)
Mar 30, 2005
5.920
6.070
5.850
6.010
84,982
+0.06(+1.01%)
Mar 29, 2005
6.010
6.150
5.890
5.950
76,270
-0.05(-0.83%)
Mar 28, 2005
6.010
6.320
6.000
6.000
115,958
-0.09(-1.48%)
Mar 24, 2005
6.280
6.360
6.040
6.090
140,019
-0.15(-2.40%)
Mar 23, 2005
6.050
6.370
5.910
6.240
102,178
+0.19(+3.14%)
Mar 22, 2005
6.000
6.170
5.940
6.050
134,408
+0.12(+2.02%)
Mar 21, 2005
6.100
6.160
5.750
5.930
89,342
-0.14(-2.31%)
Mar 18, 2005
6.020
6.150
5.980
6.070
74,017
+0.05(+0.83%)
Mar 17, 2005
6.050
6.240
6.010
6.020
50,405
-0.11(-1.79%)
Mar 16, 2005
6.120
6.150
6.011
6.130
67,913
+0.12(+2.00%)
Mar 15, 2005
6.240
6.310
5.960
6.010
198,773
-0.28(-4.44%)
Mar 14, 2005
6.430
6.640
6.070
6.289
152,281
-0.13(-2.04%)
Mar 11, 2005
6.580
6.710
6.370
6.420
119,044
-0.19(-2.87%)
Mar 10, 2005
6.750
6.760
6.560
6.610
99,303
-0.14(-2.07%)
Mar 09, 2005
6.510
6.780
6.510
6.750
143,687
+0.23(+3.53%)
Mar 08, 2005
6.660
6.711
6.510
6.520
127,965
-0.23(-3.41%)
Mar 07, 2005
6.800
7.050
6.580
6.750
163,662
-0.12(-1.75%)
Mar 04, 2005
6.860
6.980
6.820
6.870
67,633
-0.03(-0.43%)
Mar 03, 2005
7.020
7.038
6.780
6.900
111,154
-0.16(-2.27%)
Mar 02, 2005
7.350
7.390
6.910
7.060
233,584
-0.36(-4.85%)
Mar 01, 2005
7.210
7.620
7.210
7.420
149,238
+0.20(+2.77%)
Feb 28, 2005
7.160
7.330
7.130
7.220
73,102
-0.03(-0.41%)
Feb 25, 2005
7.200
7.380
7.110
7.250
106,070
+0.02(+0.28%)
Feb 24, 2005
6.760
7.250
6.760
7.230
148,599
+0.32(+4.65%)
Feb 23, 2005
7.110
7.130
6.760
6.909
61,469
-0.00(-0.01%)
Feb 22, 2005
7.000
7.110
6.790
6.910
123,390
-0.17(-2.40%)
Feb 18, 2005
7.020
7.200
7.000
7.080
87,582
-0.02(-0.28%)
Feb 17, 2005
7.230
7.300
7.000
7.100
204,637
-0.20(-2.74%)
Feb 16, 2005
7.390
7.479
7.300
7.300
101,176
-0.18(-2.41%)
Feb 15, 2005
7.500
7.620
7.380
7.480
130,400
-0.02(-0.27%)
Feb 14, 2005
7.460
7.620
7.390
7.500
168,451
+0.00(+0.00%)
Feb 11, 2005
7.500
7.590
7.450
7.500
88,399
-0.01(-0.13%)
Feb 10, 2005
7.770
7.770
7.500
7.510
88,357
-0.14(-1.83%)
Feb 09, 2005
7.750
7.880
7.600
7.650
109,203
-0.15(-1.92%)
Feb 08, 2005
7.800
7.920
7.790
7.800
64,325
-0.05(-0.64%)
Feb 07, 2005
7.800
7.920
7.800
7.850
84,087
-0.03(-0.38%)
Feb 04, 2005
7.680
7.930
7.650
7.880
97,160
+0.16(+2.07%)
Feb 03, 2005
7.890
7.890
7.680
7.720
75,371
-0.16(-2.03%)
Feb 02, 2005
8.050
8.060
7.810
7.880
117,040
-0.16(-1.99%)
Feb 01, 2005
8.130
8.170
7.910
8.040
188,031
+0.02(+0.25%)
Jan 31, 2005
7.860
8.070
7.850
8.020
293,893
+0.22(+2.82%)
Jan 28, 2005
7.800
7.880
7.620
7.800
63,213
+0.04(+0.52%)
Jan 27, 2005
7.710
7.900
7.550
7.760
152,828
+0.09(+1.17%)
Jan 26, 2005
7.660
7.780
7.430
7.670
191,111
-0.08(-1.03%)
Jan 25, 2005
7.750
7.850
7.530
7.750
175,296
-0.07(-0.90%)
Jan 24, 2005
8.060
8.100
7.770
7.820
139,036
-0.21(-2.62%)
Jan 21, 2005
7.960
8.110
7.803
8.030
192,762
-0.03(-0.37%)
Jan 20, 2005
8.000
8.289
8.000
8.060
152,117
-0.07(-0.86%)
Jan 19, 2005
8.300
8.370
8.000
8.130
244,088
-0.23(-2.75%)
Jan 18, 2005
8.550
8.550
8.300
8.360
191,760
-0.11(-1.30%)
Jan 14, 2005
8.570
8.600
8.450
8.470
155,833
-0.08(-0.94%)
Jan 13, 2005
8.380
8.750
8.340
8.550
427,804
+0.22(+2.64%)
Jan 12, 2005
8.860
8.890
8.050
8.330
1,086,212
+0.08(+0.97%)
Jan 11, 2005
8.150
8.330
7.750
8.250
706,155
+0.13(+1.60%)
Jan 10, 2005
8.200
8.250
8.000
8.120
746,043
-0.08(-0.98%)
Jan 07, 2005
8.550
8.590
7.990
8.200
286,660
-0.34(-3.97%)
Jan 06, 2005
8.260
8.600
8.260
8.539
242,391
+0.24(+2.88%)
Jan 05, 2005
8.600
8.660
8.250
8.300
209,596
-0.30(-3.49%)
Jan 04, 2005
8.700
8.950
8.240
8.600
312,079
-0.15(-1.71%)
Jan 03, 2005
9.050
9.220
8.500
8.750
515,367
-0.19(-2.13%)
Dec 31, 2004
8.300
9.000
8.240
8.940
843,200
+0.69(+8.36%)
Dec 30, 2004
7.860
8.350
7.860
8.250
594,800
+0.40(+5.10%)
Dec 29, 2004
7.760
7.880
7.730
7.850
201,200
+0.05(+0.64%)
Dec 28, 2004
7.850
7.990
7.710
7.800
266,100
-0.06(-0.75%)
Dec 27, 2004
7.790
8.000
7.710
7.859
258,300
+0.10(+1.28%)
Dec 23, 2004
7.800
7.800
7.690
7.760
171,600
-0.03(-0.39%)
Dec 22, 2004
7.850
7.950
7.600
7.790
333,200
-0.06(-0.76%)
Dec 21, 2004
7.940
7.990
7.770
7.850
223,700
-0.12(-1.44%)
Dec 20, 2004
7.900
8.150
7.900
7.965
351,000
+0.01(+0.19%)
Dec 17, 2004
7.950
8.010
7.900
7.950
157,500
-0.05(-0.62%)
Dec 16, 2004
8.120
8.170
7.930
8.000
254,500
-0.09(-1.08%)
Dec 15, 2004
8.300
8.300
8.030
8.087
279,100
-0.19(-2.33%)
Dec 14, 2004
8.120
8.400
8.120
8.280
266,000
+0.05(+0.61%)
Dec 13, 2004
8.000
8.450
8.000
8.230
587,800
+0.28(+3.52%)
Dec 10, 2004
8.000
8.030
7.850
7.950
173,400
+0.02(+0.25%)
Dec 09, 2004
7.960
8.100
7.760
7.930
374,500
-0.19(-2.35%)
Dec 08, 2004
8.190
8.420
8.020
8.121
317,100
-0.16(-1.91%)
Dec 07, 2004
7.810
8.340
7.660
8.279
1,386,200
+0.29(+3.62%)
Dec 06, 2004
8.900
8.900
7.870
7.990
1,082,900
-0.76(-8.69%)
Dec 03, 2004
9.100
9.330
8.690
8.750
766,300
-0.48(-5.20%)
Dec 02, 2004
9.520
9.740
9.080
9.230
279,100
-0.36(-3.75%)
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.