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
)
61.15
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
Dec 30, 2005
9.992
10.05
9.869
9.922
201,413
-0.12(-1.15%)
Dec 29, 2005
9.865
10.12
9.839
10.04
202,415
+0.19(+1.92%)
Dec 28, 2005
9.727
9.910
9.657
9.848
232,476
+0.12(+1.25%)
Dec 27, 2005
10.12
10.16
9.649
9.727
317,651
-0.28(-2.80%)
Dec 23, 2005
9.887
10.06
9.850
10.01
139,953
+0.16(+1.60%)
Dec 22, 2005
9.925
10.02
9.767
9.850
199,408
-0.04(-0.38%)
Dec 21, 2005
9.904
10.04
9.775
9.887
176,695
-0.02(-0.17%)
Dec 20, 2005
9.955
10.01
9.794
9.904
290,261
-0.05(-0.51%)
Dec 19, 2005
10.19
10.19
9.838
9.955
379,110
-0.27(-2.64%)
Dec 16, 2005
10.10
10.26
10.07
10.22
586,536
+0.11(+1.05%)
Dec 15, 2005
10.11
10.14
9.986
10.12
234,480
+0.01(+0.09%)
Dec 14, 2005
10.05
10.15
9.872
10.11
203,083
+0.09(+0.87%)
Dec 13, 2005
9.872
10.07
9.835
10.02
300,616
+0.16(+1.58%)
Dec 12, 2005
9.790
9.943
9.723
9.866
251,515
+0.20(+2.09%)
Dec 09, 2005
9.525
9.682
9.401
9.664
100,205
+0.18(+1.86%)
Dec 08, 2005
9.131
9.797
9.056
9.488
280,241
+0.12(+1.33%)
Dec 07, 2005
9.357
9.573
9.317
9.363
91,186
+0.01(+0.06%)
Dec 06, 2005
9.453
9.640
9.353
9.357
202,081
-0.02(-0.18%)
Dec 05, 2005
9.396
9.477
9.345
9.374
101,875
-0.16(-1.63%)
Dec 02, 2005
9.535
9.537
9.384
9.529
86,844
-0.01(-0.11%)
Dec 01, 2005
9.028
9.562
9.028
9.540
223,458
+0.55(+6.13%)
Nov 30, 2005
9.235
9.413
8.989
8.989
261,870
-0.32(-3.41%)
Nov 29, 2005
9.318
9.417
9.217
9.306
78,160
+0.06(+0.66%)
Nov 28, 2005
9.393
9.505
9.134
9.245
126,592
-0.22(-2.29%)
Nov 25, 2005
9.431
9.532
9.386
9.462
18,705
+0.09(+0.99%)
Nov 23, 2005
9.420
9.459
9.324
9.369
113,900
-0.06(-0.59%)
Nov 22, 2005
9.428
9.496
9.276
9.425
103,211
+0.02(+0.25%)
Nov 21, 2005
9.184
9.498
9.154
9.401
187,384
+0.15(+1.60%)
Nov 18, 2005
9.116
9.266
9.101
9.252
184,712
+0.22(+2.47%)
Nov 17, 2005
8.764
9.031
8.764
9.029
151,644
+0.32(+3.70%)
Nov 16, 2005
8.640
8.754
8.565
8.708
113,232
+0.09(+1.08%)
Nov 15, 2005
8.729
8.787
8.532
8.615
149,640
-0.12(-1.34%)
Nov 14, 2005
9.029
9.031
8.690
8.732
139,953
-0.32(-3.55%)
Nov 11, 2005
9.049
9.139
8.967
9.053
67,471
-0.02(-0.20%)
Nov 10, 2005
8.967
9.139
8.809
9.071
162,666
+0.09(+0.98%)
Nov 09, 2005
8.738
9.086
8.738
8.983
130,601
+0.28(+3.25%)
Nov 08, 2005
8.646
8.729
8.549
8.700
156,320
+0.03(+0.36%)
Nov 07, 2005
8.552
8.868
8.552
8.669
262,538
-0.18(-1.98%)
Nov 04, 2005
8.973
8.979
8.742
8.844
101,207
-0.11(-1.19%)
Nov 03, 2005
9.110
9.164
8.877
8.950
169,347
-0.15(-1.60%)
Nov 02, 2005
8.913
9.095
8.913
9.095
144,963
+0.17(+1.88%)
Nov 01, 2005
9.116
9.116
8.917
8.928
97,199
-0.20(-2.23%)
Oct 31, 2005
9.004
9.169
8.997
9.131
160,328
+0.15(+1.63%)
Oct 28, 2005
8.532
8.992
8.532
8.985
160,328
+0.39(+4.49%)
Oct 27, 2005
8.766
8.769
8.598
8.598
91,521
-0.18(-2.08%)
Oct 26, 2005
8.884
8.884
8.717
8.781
131,269
-0.08(-0.91%)
Oct 25, 2005
9.011
9.011
8.661
8.862
152,646
-0.18(-1.99%)
Oct 24, 2005
8.757
9.106
8.757
9.041
146,634
+0.19(+2.13%)
Oct 21, 2005
8.682
8.875
8.637
8.853
78,828
+0.19(+2.19%)
Oct 20, 2005
8.952
8.952
8.547
8.663
91,855
-0.30(-3.36%)
Oct 19, 2005
8.758
8.964
8.579
8.964
159,994
+0.21(+2.34%)
Oct 18, 2005
8.856
8.874
8.736
8.758
222,122
-0.08(-0.93%)
Oct 17, 2005
9.019
9.019
8.592
8.841
214,439
-0.18(-1.98%)
Oct 14, 2005
8.742
9.056
8.670
9.019
219,784
+0.31(+3.52%)
Oct 13, 2005
8.598
8.727
8.540
8.712
156,654
+0.10(+1.15%)
Oct 12, 2005
8.697
8.845
8.432
8.613
191,058
-0.08(-0.96%)
Oct 11, 2005
8.624
8.838
8.604
8.697
232,810
+0.09(+1.03%)
Oct 10, 2005
9.049
8.785
8.562
8.609
114,902
-0.15(-1.69%)
Oct 07, 2005
8.503
8.803
8.488
8.757
58,787
+0.27(+3.23%)
Oct 06, 2005
8.675
8.675
8.398
8.483
118,242
-0.21(-2.46%)
Oct 05, 2005
8.982
8.982
8.622
8.697
140,621
-0.31(-3.41%)
Oct 04, 2005
9.236
9.263
8.982
9.004
138,283
-0.21(-2.23%)
Oct 03, 2005
8.967
9.238
8.952
9.209
129,933
+0.21(+2.36%)
Sep 30, 2005
9.011
9.011
8.803
8.997
88,514
-0.02(-0.27%)
Sep 29, 2005
8.830
9.020
8.675
9.020
113,566
+0.18(+1.98%)
Sep 28, 2005
8.769
8.871
8.702
8.845
148,638
+0.08(+0.87%)
Sep 27, 2005
8.772
8.851
8.663
8.769
86,176
-0.06(-0.63%)
Sep 26, 2005
8.854
8.862
8.667
8.824
98,201
+0.01(+0.08%)
Sep 23, 2005
8.817
8.847
8.577
8.817
96,197
+0.01(+0.17%)
Sep 22, 2005
8.697
8.845
8.637
8.802
79,496
+0.05(+0.56%)
Sep 21, 2005
8.892
8.982
8.739
8.753
147,970
-0.21(-2.35%)
Sep 20, 2005
8.847
9.124
8.847
8.964
212,769
-0.02(-0.18%)
Sep 19, 2005
9.056
9.065
8.959
8.980
124,254
-0.11(-1.17%)
Sep 16, 2005
8.944
9.092
8.884
9.086
352,055
+0.19(+2.10%)
Sep 15, 2005
8.799
8.950
8.796
8.899
103,545
+0.08(+0.93%)
Sep 14, 2005
9.131
9.164
8.794
8.817
143,293
-0.29(-3.20%)
Sep 13, 2005
9.061
9.206
9.052
9.109
273,226
+0.00(+0.03%)
Sep 12, 2005
8.790
9.218
8.790
9.106
215,441
+0.28(+3.15%)
Sep 09, 2005
8.787
8.850
8.773
8.827
367,754
-0.06(-0.72%)
Sep 08, 2005
8.824
8.892
8.770
8.892
154,650
+0.03(+0.35%)
Sep 07, 2005
8.764
8.862
8.718
8.860
119,244
+0.07(+0.83%)
Sep 06, 2005
8.690
8.817
8.690
8.787
749,537
-0.19(-2.07%)
Sep 02, 2005
8.782
9.089
8.727
8.973
193,062
+0.15(+1.73%)
Sep 01, 2005
8.645
8.985
8.025
8.820
422,533
+0.01(+0.12%)
Aug 31, 2005
8.836
9.049
8.809
8.809
265,878
-0.03(-0.30%)
Aug 30, 2005
9.034
9.056
8.797
8.836
116,906
-0.24(-2.59%)
Aug 29, 2005
8.787
9.077
8.787
9.071
102,877
+0.21(+2.31%)
Aug 26, 2005
9.068
9.068
8.866
8.866
124,254
-0.19(-2.10%)
Aug 25, 2005
9.064
9.206
8.982
9.056
79,162
-0.04(-0.49%)
Aug 24, 2005
8.877
9.239
8.877
9.101
172,019
+0.19(+2.10%)
Aug 23, 2005
9.191
9.205
8.826
8.914
210,765
-0.26(-2.82%)
Aug 22, 2005
9.139
9.206
8.986
9.173
86,176
+0.06(+0.62%)
Aug 19, 2005
8.989
9.131
8.979
9.116
153,648
+0.14(+1.52%)
Aug 18, 2005
9.056
9.088
8.922
8.980
139,953
-0.13(-1.41%)
Aug 17, 2005
9.236
9.257
9.094
9.109
123,586
-0.13(-1.46%)
Aug 16, 2005
9.485
9.491
9.244
9.244
163,000
-0.28(-2.92%)
Aug 15, 2005
9.281
9.580
9.260
9.522
86,176
+0.26(+2.76%)
Aug 12, 2005
9.580
9.580
9.232
9.266
139,619
-0.32(-3.33%)
Aug 11, 2005
9.333
9.634
9.311
9.585
84,172
+0.23(+2.45%)
Aug 10, 2005
9.317
9.577
9.314
9.356
263,540
+0.05(+0.50%)
Aug 09, 2005
9.468
9.485
9.229
9.309
110,894
-0.13(-1.36%)
Aug 08, 2005
9.311
9.544
9.311
9.438
125,590
+0.10(+1.06%)
Aug 05, 2005
9.384
9.384
9.202
9.339
133,941
-0.03(-0.32%)
Aug 04, 2005
9.491
9.535
9.354
9.369
123,920
-0.14(-1.43%)
Aug 03, 2005
9.550
9.580
9.493
9.505
105,215
-0.07(-0.77%)
Aug 02, 2005
9.523
9.622
9.476
9.579
190,724
+0.06(+0.58%)
Aug 01, 2005
9.431
9.616
9.429
9.523
151,310
+0.09(+0.98%)
Jul 29, 2005
9.550
9.670
9.311
9.431
127,260
-0.09(-0.97%)
Jul 28, 2005
9.266
9.532
9.252
9.523
137,281
+0.15(+1.63%)
Jul 27, 2005
9.612
9.612
9.229
9.371
172,353
-0.24(-2.51%)
Jul 26, 2005
9.401
9.708
9.300
9.612
204,085
+0.18(+1.92%)
Jul 25, 2005
9.700
9.706
9.336
9.431
147,970
-0.30(-3.08%)
Jul 22, 2005
9.402
9.730
9.398
9.730
116,572
+0.36(+3.82%)
Jul 21, 2005
9.815
9.815
9.372
9.372
131,937
-0.41(-4.22%)
Jul 20, 2005
9.438
9.785
9.408
9.785
230,806
+0.31(+3.27%)
Jul 19, 2005
9.348
9.565
9.348
9.476
159,326
+0.16(+1.77%)
Jul 18, 2005
9.311
9.356
9.272
9.311
196,068
-0.10(-1.08%)
Jul 15, 2005
9.281
9.459
9.242
9.413
198,406
+0.06(+0.61%)
Jul 14, 2005
9.580
9.598
9.281
9.356
160,662
-0.22(-2.34%)
Jul 13, 2005
9.573
9.607
9.491
9.580
199,074
+0.04(+0.47%)
Jul 12, 2005
9.610
9.613
9.456
9.535
320,657
-0.09(-0.93%)
Jul 11, 2005
9.670
9.706
9.520
9.625
444,244
-0.05(-0.50%)
Jul 08, 2005
9.291
9.711
9.267
9.673
201,079
+0.38(+4.11%)
Jul 07, 2005
9.101
9.333
9.022
9.291
275,565
+0.04(+0.44%)
Jul 06, 2005
9.505
9.520
9.131
9.251
479,650
-0.25(-2.59%)
Jul 05, 2005
9.083
9.496
8.982
9.496
270,888
+0.38(+4.12%)
Jul 01, 2005
9.169
9.241
8.980
9.121
207,759
-0.03(-0.28%)
Jun 30, 2005
9.393
9.393
9.131
9.146
230,138
-0.22(-2.38%)
Jun 29, 2005
9.251
9.374
9.214
9.369
193,062
+0.16(+1.69%)
Jun 28, 2005
8.877
9.214
8.877
9.214
276,567
+0.26(+2.96%)
Jun 27, 2005
8.413
9.056
8.404
8.949
530,755
+0.24(+2.75%)
Jun 24, 2005
9.082
9.085
8.708
8.709
450,590
-0.41(-4.50%)
Jun 23, 2005
9.205
9.205
8.997
9.119
329,676
-0.12(-1.26%)
Jun 22, 2005
9.423
9.431
9.116
9.236
344,372
-0.19(-1.99%)
Jun 21, 2005
9.595
9.595
9.359
9.423
392,137
-0.16(-1.64%)
Jun 20, 2005
9.573
9.610
9.476
9.580
155,986
-0.07(-0.78%)
Jun 17, 2005
9.723
9.723
9.565
9.655
327,671
-0.03(-0.31%)
Jun 16, 2005
9.588
9.700
9.513
9.685
272,892
+0.07(+0.73%)
Jun 15, 2005
9.579
9.678
9.544
9.615
459,943
+0.05(+0.52%)
Jun 14, 2005
9.176
9.625
9.167
9.565
495,015
+0.36(+3.87%)
Jun 13, 2005
9.176
9.348
9.104
9.209
366,084
-0.05(-0.55%)
Jun 10, 2005
9.221
9.318
9.214
9.260
411,510
+0.00(+0.02%)
Jun 09, 2005
9.281
9.321
9.172
9.258
282,245
+0.01(+0.08%)
Jun 08, 2005
9.413
9.491
9.223
9.251
385,457
-0.16(-1.70%)
Jun 07, 2005
9.158
9.579
8.997
9.411
1,048,483
+0.25(+2.76%)
Jun 06, 2005
9.476
9.526
9.041
9.158
1,466,674
-0.40(-4.21%)
Jun 03, 2005
11.12
11.12
9.520
9.561
2,089,952
-1.59(-14.27%)
Jun 02, 2005
11.09
11.18
11.03
11.15
260,868
+0.07(+0.65%)
Jun 01, 2005
10.84
11.11
10.80
11.08
265,544
+0.20(+1.84%)
May 31, 2005
10.66
10.92
10.65
10.88
256,192
+0.22(+2.08%)
May 27, 2005
10.76
10.79
10.66
10.66
181,037
-0.10(-0.90%)
May 26, 2005
10.47
10.79
10.47
10.76
230,472
+0.32(+3.08%)
May 25, 2005
10.46
10.49
10.41
10.43
113,900
-0.05(-0.50%)
May 24, 2005
10.46
10.60
10.41
10.49
243,165
+0.02(+0.17%)
May 23, 2005
10.41
10.59
10.41
10.47
197,404
+0.06(+0.60%)
May 20, 2005
10.43
10.52
10.36
10.41
175,693
-0.00(-0.03%)
May 19, 2005
10.25
10.47
10.15
10.41
133,607
+0.12(+1.21%)
May 18, 2005
10.15
10.41
10.06
10.28
357,065
+0.20(+2.00%)
May 17, 2005
10.19
10.26
9.979
10.08
367,086
-0.13(-1.30%)
May 16, 2005
10.08
10.29
10.06
10.21
467,959
+0.12(+1.17%)
May 13, 2005
10.70
10.79
9.797
10.10
606,577
-0.83(-7.60%)
May 12, 2005
11.07
11.26
10.90
10.93
212,769
-0.14(-1.25%)
May 11, 2005
11.13
11.17
10.90
11.07
161,664
-0.05(-0.44%)
May 10, 2005
11.20
11.25
11.08
11.11
177,697
-0.14(-1.28%)
May 09, 2005
10.99
11.26
10.99
11.26
245,837
+0.30(+2.77%)
May 06, 2005
11.08
11.14
10.93
10.95
258,864
-0.09(-0.84%)
May 05, 2005
11.07
11.10
11.00
11.05
239,825
+0.02(+0.14%)
May 04, 2005
10.90
11.10
10.81
11.03
293,936
+0.13(+1.24%)
May 03, 2005
10.49
11.21
10.49
10.90
580,857
+0.45(+4.27%)
May 02, 2005
10.41
10.46
10.37
10.45
304,624
+0.07(+0.65%)
Apr 29, 2005
10.25
10.42
10.09
10.38
375,436
+0.14(+1.37%)
Apr 28, 2005
10.44
10.53
10.23
10.24
218,113
-0.23(-2.21%)
Apr 27, 2005
10.53
10.54
10.43
10.48
414,516
-0.08(-0.72%)
Apr 26, 2005
10.73
10.73
10.52
10.55
615,261
-0.18(-1.69%)
Apr 25, 2005
10.69
10.85
10.66
10.73
391,469
+0.09(+0.80%)
Apr 22, 2005
10.57
10.76
10.49
10.65
549,794
+0.08(+0.75%)
Apr 21, 2005
10.37
10.60
10.29
10.57
508,041
+0.07(+0.67%)
Apr 20, 2005
10.57
10.61
10.39
10.50
452,594
-0.04(-0.41%)
Apr 19, 2005
10.54
10.75
10.46
10.54
406,834
+0.03(+0.24%)
Apr 18, 2005
10.58
10.69
10.38
10.52
338,026
-0.08(-0.78%)
Apr 15, 2005
10.72
10.77
10.55
10.60
496,685
-0.08(-0.78%)
Apr 14, 2005
11.33
11.36
10.53
10.68
769,578
-0.66(-5.80%)
Apr 13, 2005
11.31
11.51
11.31
11.34
440,570
+0.06(+0.50%)
Apr 12, 2005
11.25
11.36
11.20
11.28
364,413
+0.03(+0.24%)
Apr 11, 2005
11.31
11.37
11.25
11.26
260,868
-0.02(-0.16%)
Apr 08, 2005
11.24
11.47
11.24
11.27
315,647
+0.05(+0.43%)
Apr 07, 2005
10.96
11.32
10.96
11.23
872,789
+0.19(+1.72%)
Apr 06, 2005
10.94
11.30
10.94
11.04
366,084
+0.12(+1.07%)
Apr 05, 2005
10.99
11.16
10.80
10.92
372,096
-0.11(-0.96%)
Apr 04, 2005
10.68
11.07
10.68
11.02
755,883
+0.49(+4.62%)
Apr 01, 2005
10.45
10.56
10.41
10.54
416,186
+0.11(+1.03%)
Mar 31, 2005
10.43
10.52
10.38
10.43
604,239
-0.36(-3.37%)
Mar 30, 2005
10.75
10.83
10.68
10.79
246,839
+0.18(+1.72%)
Mar 29, 2005
11.13
11.14
10.56
10.61
405,832
-0.50(-4.53%)
Mar 28, 2005
11.09
11.21
11.09
11.11
240,159
-0.09(-0.80%)
Mar 24, 2005
11.13
11.32
11.13
11.20
215,441
+0.06(+0.55%)
Mar 23, 2005
11.15
11.19
11.08
11.14
189,054
-0.00(-0.03%)
Mar 22, 2005
11.09
11.23
11.08
11.15
276,233
+0.02(+0.18%)
Mar 21, 2005
11.15
11.20
11.10
11.13
363,745
-0.02(-0.19%)
Mar 18, 2005
11.11
11.27
11.10
11.15
542,779
+0.05(+0.43%)
Mar 17, 2005
11.01
11.17
10.99
11.10
542,445
+0.09(+0.83%)
Mar 16, 2005
10.94
11.07
10.91
11.01
302,620
+0.03(+0.23%)
Mar 15, 2005
10.63
11.19
10.63
10.98
622,944
+0.35(+3.32%)
Mar 14, 2005
10.29
10.63
10.26
10.63
337,358
+0.38(+3.66%)
Mar 11, 2005
10.30
10.33
10.07
10.25
437,897
-0.20(-1.88%)
Mar 10, 2005
10.66
10.66
10.43
10.45
443,910
-0.26(-2.43%)
Mar 09, 2005
10.62
10.78
10.61
10.71
492,008
+0.05(+0.44%)
Mar 08, 2005
10.49
10.90
10.49
10.66
474,640
+0.22(+2.15%)
Mar 07, 2005
10.40
10.51
10.33
10.44
678,391
+0.26(+2.56%)
Mar 04, 2005
10.04
10.28
10.03
10.18
282,913
+0.17(+1.72%)
Mar 03, 2005
9.805
10.12
9.760
10.01
307,296
+0.12(+1.20%)
Mar 02, 2005
9.745
9.958
9.745
9.889
184,378
+0.13(+1.35%)
Mar 01, 2005
9.655
9.794
9.642
9.757
259,198
+0.09(+0.90%)
Feb 28, 2005
9.670
9.712
9.573
9.670
166,675
+0.04(+0.39%)
Feb 25, 2005
9.453
9.691
9.420
9.633
163,334
+0.20(+2.14%)
Feb 24, 2005
9.423
9.453
9.281
9.431
138,617
+0.01(+0.10%)
Feb 23, 2005
9.246
9.461
9.235
9.422
213,103
+0.15(+1.66%)
Feb 22, 2005
9.520
9.520
9.266
9.267
243,499
-0.25(-2.66%)
Feb 18, 2005
9.543
9.598
9.464
9.520
122,918
-0.02(-0.24%)
Feb 17, 2005
9.663
9.681
9.526
9.543
129,933
-0.13(-1.39%)
Feb 16, 2005
9.535
9.715
9.495
9.678
127,929
+0.12(+1.27%)
Feb 15, 2005
9.705
9.827
9.510
9.556
196,736
-0.15(-1.53%)
Feb 14, 2005
9.535
9.706
9.446
9.705
175,693
+0.12(+1.28%)
Feb 11, 2005
9.419
9.652
9.318
9.582
179,033
+0.18(+1.86%)
Feb 10, 2005
9.318
9.408
9.124
9.407
168,679
+0.07(+0.71%)
Feb 09, 2005
9.535
9.580
9.341
9.341
159,326
-0.24(-2.50%)
Feb 08, 2005
9.170
9.580
9.059
9.580
262,538
+0.27(+2.91%)
Feb 07, 2005
9.311
9.356
9.251
9.309
199,408
-0.07(-0.72%)
Feb 04, 2005
9.308
9.393
9.306
9.377
119,912
+0.07(+0.74%)
Feb 03, 2005
9.206
9.341
9.130
9.308
482,990
+0.06(+0.70%)
Feb 02, 2005
8.952
9.318
8.899
9.244
714,799
+0.34(+3.76%)
Feb 01, 2005
8.607
8.973
8.592
8.908
410,508
+0.24(+2.71%)
Jan 31, 2005
8.411
8.675
8.389
8.673
246,171
+0.27(+3.22%)
Jan 28, 2005
8.360
8.404
8.276
8.402
119,912
+0.03(+0.38%)
Jan 27, 2005
8.323
8.399
8.248
8.371
192,394
+0.02(+0.23%)
Jan 26, 2005
8.211
8.360
8.208
8.351
140,287
+0.11(+1.31%)
Jan 25, 2005
8.151
8.271
8.151
8.244
204,753
+0.08(+0.93%)
Jan 24, 2005
8.128
8.226
8.068
8.167
214,105
+0.03(+0.37%)
Jan 21, 2005
8.083
8.184
8.024
8.137
257,862
+0.02(+0.30%)
Jan 20, 2005
8.024
8.197
7.979
8.113
214,773
+0.05(+0.67%)
Jan 19, 2005
8.241
8.241
8.053
8.059
231,140
-0.21(-2.57%)
Jan 18, 2005
8.076
8.288
8.065
8.272
250,513
+0.21(+2.62%)
Jan 14, 2005
7.926
8.082
7.923
8.061
124,254
+0.10(+1.22%)
Jan 13, 2005
7.965
8.062
7.919
7.964
177,029
-0.04(-0.49%)
Jan 12, 2005
8.103
8.103
7.922
8.003
265,210
-0.12(-1.47%)
Jan 11, 2005
8.061
8.164
8.009
8.122
291,932
+0.02(+0.30%)
Jan 10, 2005
8.068
8.164
8.068
8.098
397,147
+0.02(+0.24%)
Jan 07, 2005
8.338
8.338
8.079
8.079
346,376
-0.20(-2.42%)
Jan 06, 2005
8.190
8.308
8.190
8.279
825,359
+0.09(+1.12%)
Jan 05, 2005
8.181
8.263
8.143
8.188
408,504
-0.01(-0.16%)
Jan 04, 2005
8.101
8.285
8.101
8.202
331,346
-0.01(-0.18%)
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.