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
Oceaneering International
(NY:
OII
)
23.68
+0.01 (+0.04%)
Official Closing Price
Updated: 7:00 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 (%)
Dec 31, 2004
4.089
4.157
4.089
4.115
377,245
+0.03(+0.65%)
Dec 30, 2004
4.163
4.163
4.088
4.089
617,558
-0.07(-1.75%)
Dec 29, 2004
4.146
4.186
4.132
4.162
463,395
+0.01(+0.16%)
Dec 28, 2004
4.097
4.157
4.096
4.155
480,172
+0.07(+1.81%)
Dec 27, 2004
4.152
4.152
4.069
4.081
739,074
-0.06(-1.44%)
Dec 23, 2004
4.146
4.164
4.133
4.141
384,500
+0.02(+0.54%)
Dec 22, 2004
4.141
4.146
4.080
4.119
1,003,418
-0.02(-0.37%)
Dec 21, 2004
4.141
4.161
4.092
4.134
813,435
+0.01(+0.24%)
Dec 20, 2004
4.168
4.168
4.090
4.124
613,024
-0.04(-1.06%)
Dec 17, 2004
4.111
4.171
4.091
4.168
665,620
+0.06(+1.39%)
Dec 16, 2004
4.157
4.157
4.086
4.111
662,446
-0.04(-0.98%)
Dec 15, 2004
4.075
4.156
4.039
4.152
1,031,530
+0.08(+1.89%)
Dec 14, 2004
4.003
4.102
4.003
4.075
825,224
+0.09(+2.27%)
Dec 13, 2004
3.947
3.990
3.920
3.984
535,035
+0.04(+1.03%)
Dec 10, 2004
3.987
4.022
3.905
3.943
638,869
-0.04(-1.05%)
Dec 09, 2004
3.942
3.995
3.931
3.985
670,608
+0.04(+1.06%)
Dec 08, 2004
3.881
3.963
3.832
3.943
1,433,714
+0.06(+1.62%)
Dec 07, 2004
4.025
4.029
3.856
3.881
1,690,350
-0.12(-3.06%)
Dec 06, 2004
3.959
4.007
3.919
4.003
1,102,264
+0.06(+1.60%)
Dec 03, 2004
3.883
3.973
3.876
3.940
925,884
+0.06(+1.48%)
Dec 02, 2004
4.069
4.069
3.854
3.883
2,030,869
-0.18(-4.32%)
Dec 01, 2004
4.237
4.237
4.057
4.058
2,215,411
-0.18(-4.17%)
Nov 30, 2004
4.262
4.273
4.234
4.234
537,302
-0.02(-0.52%)
Nov 29, 2004
4.251
4.269
4.180
4.257
633,881
+0.01(+0.21%)
Nov 26, 2004
4.229
4.272
4.229
4.248
331,450
+0.01(+0.23%)
Nov 24, 2004
4.221
4.262
4.130
4.238
601,688
+0.02(+0.37%)
Nov 23, 2004
4.168
4.240
4.162
4.222
1,058,282
+0.05(+1.08%)
Nov 22, 2004
4.141
4.185
4.098
4.177
876,461
+0.04(+1.04%)
Nov 19, 2004
4.146
4.182
4.110
4.134
837,467
-0.00(-0.03%)
Nov 18, 2004
4.108
4.151
4.087
4.135
815,249
+0.04(+1.02%)
Nov 17, 2004
3.951
4.094
3.949
4.093
1,175,718
+0.15(+3.74%)
Nov 16, 2004
3.953
3.997
3.940
3.946
668,341
+0.00(+0.08%)
Nov 15, 2004
3.986
3.986
3.879
3.942
1,206,551
-0.05(-1.24%)
Nov 12, 2004
3.991
4.003
3.970
3.992
749,050
+0.01(+0.30%)
Nov 11, 2004
4.003
4.004
3.937
3.980
471,557
-0.02(-0.44%)
Nov 10, 2004
3.962
4.019
3.939
3.997
801,646
+0.04(+0.89%)
Nov 09, 2004
3.971
3.992
3.950
3.962
752,677
-0.01(-0.22%)
Nov 08, 2004
4.064
4.067
3.953
3.971
1,128,562
-0.10(-2.36%)
Nov 05, 2004
4.058
4.069
4.030
4.067
745,876
+0.00(+0.08%)
Nov 04, 2004
4.097
4.124
4.027
4.064
1,197,029
-0.02(-0.59%)
Nov 03, 2004
3.865
4.108
3.865
4.088
1,372,049
+0.25(+6.49%)
Nov 02, 2004
3.843
3.885
3.783
3.839
1,230,582
+0.01(+0.32%)
Nov 01, 2004
3.920
3.941
3.778
3.826
1,697,151
-0.09(-2.39%)
Oct 29, 2004
3.975
4.025
3.890
3.920
767,640
-0.04(-1.09%)
Oct 28, 2004
3.975
4.014
3.909
3.963
1,210,631
-0.03(-0.64%)
Oct 27, 2004
4.108
4.139
3.946
3.989
961,250
-0.11(-2.72%)
Oct 26, 2004
4.064
4.105
4.011
4.100
403,997
+0.04(+0.92%)
Oct 25, 2004
3.995
4.073
3.940
4.062
567,682
+0.07(+1.68%)
Oct 22, 2004
4.069
4.096
3.992
3.995
687,838
-0.07(-1.71%)
Oct 21, 2004
4.030
4.096
4.025
4.065
475,637
+0.05(+1.18%)
Oct 20, 2004
3.904
4.069
3.904
4.017
589,446
+0.13(+3.32%)
Oct 19, 2004
3.882
3.952
3.854
3.888
675,142
+0.01(+0.34%)
Oct 18, 2004
4.025
4.025
3.875
3.875
717,764
-0.14(-3.46%)
Oct 15, 2004
4.000
4.040
3.951
4.014
572,669
+0.03(+0.66%)
Oct 14, 2004
3.937
4.049
3.888
3.987
761,292
+0.10(+2.55%)
Oct 13, 2004
3.968
3.968
3.826
3.888
1,338,496
-0.08(-2.06%)
Oct 12, 2004
4.025
4.048
3.960
3.970
527,781
-0.04(-1.10%)
Oct 11, 2004
4.185
4.185
3.971
4.014
1,604,200
-0.16(-3.86%)
Oct 08, 2004
4.173
4.218
4.154
4.175
805,727
+0.00(+0.11%)
Oct 07, 2004
4.284
4.290
4.165
4.171
874,647
-0.11(-2.53%)
Oct 06, 2004
4.135
4.290
4.135
4.279
1,987,794
+0.15(+3.74%)
Oct 05, 2004
4.168
4.179
4.118
4.124
1,405,149
-0.02(-0.58%)
Oct 04, 2004
4.301
4.307
4.135
4.148
1,762,897
-0.13(-2.97%)
Oct 01, 2004
4.190
4.284
4.108
4.275
1,420,112
+0.21(+5.24%)
Sep 30, 2004
4.069
4.099
4.056
4.062
519,619
-0.01(-0.16%)
Sep 29, 2004
4.091
4.097
4.042
4.069
916,362
-0.05(-1.13%)
Sep 28, 2004
4.014
4.156
4.014
4.115
1,591,504
+0.11(+2.67%)
Sep 27, 2004
3.927
4.043
3.926
4.008
1,379,757
+0.08(+2.11%)
Sep 24, 2004
3.815
3.931
3.812
3.926
654,738
+0.10(+2.68%)
Sep 23, 2004
3.832
3.832
3.785
3.823
744,062
+0.00(+0.06%)
Sep 22, 2004
3.849
3.851
3.804
3.821
633,881
-0.03(-0.72%)
Sep 21, 2004
3.799
3.850
3.775
3.849
754,491
+0.06(+1.48%)
Sep 20, 2004
3.843
3.846
3.792
3.792
671,968
-0.05(-1.32%)
Sep 17, 2004
3.832
3.846
3.803
3.843
682,397
+0.04(+1.13%)
Sep 16, 2004
3.865
3.898
3.771
3.800
1,891,669
-0.08(-2.13%)
Sep 15, 2004
3.821
3.907
3.799
3.883
1,722,996
+0.07(+1.82%)
Sep 14, 2004
3.793
3.828
3.744
3.813
1,292,701
+0.04(+1.02%)
Sep 13, 2004
3.760
3.792
3.746
3.775
837,467
+0.04(+1.00%)
Sep 10, 2004
3.722
3.744
3.682
3.737
798,019
+0.01(+0.21%)
Sep 09, 2004
3.646
3.740
3.636
3.729
668,341
+0.09(+2.48%)
Sep 08, 2004
3.650
3.661
3.635
3.639
407,171
-0.01(-0.24%)
Sep 07, 2004
3.656
3.667
3.621
3.648
505,563
-0.01(-0.36%)
Sep 03, 2004
3.622
3.675
3.605
3.661
691,012
+0.05(+1.28%)
Sep 02, 2004
3.611
3.627
3.575
3.615
528,687
+0.01(+0.28%)
Sep 01, 2004
3.496
3.613
3.486
3.605
960,344
+0.07(+2.09%)
Aug 31, 2004
3.469
3.533
3.469
3.531
441,177
+0.08(+2.27%)
Aug 30, 2004
3.474
3.499
3.423
3.453
590,806
-0.03(-0.92%)
Aug 27, 2004
3.453
3.495
3.435
3.485
465,209
+0.03(+0.93%)
Aug 26, 2004
3.442
3.475
3.416
3.453
557,253
+0.01(+0.35%)
Aug 25, 2004
3.413
3.457
3.410
3.441
612,570
+0.02(+0.65%)
Aug 24, 2004
3.418
3.423
3.402
3.418
844,268
-0.01(-0.32%)
Aug 23, 2004
3.504
3.512
3.412
3.429
747,689
-0.07(-2.14%)
Aug 20, 2004
3.438
3.542
3.433
3.504
1,611,002
+0.13(+3.86%)
Aug 19, 2004
3.398
3.441
3.353
3.374
939,940
-0.02(-0.46%)
Aug 18, 2004
3.297
3.390
3.296
3.390
1,644,101
+0.09(+2.81%)
Aug 17, 2004
3.352
3.352
3.242
3.297
1,037,425
-0.06(-1.64%)
Aug 16, 2004
3.347
3.383
3.313
3.352
1,041,959
+0.01(+0.33%)
Aug 13, 2004
3.354
3.390
3.316
3.341
1,309,024
-0.00(-0.07%)
Aug 12, 2004
3.512
3.514
3.334
3.343
1,110,879
-0.17(-4.86%)
Aug 11, 2004
3.485
3.524
3.459
3.514
754,944
+0.02(+0.70%)
Aug 10, 2004
3.469
3.519
3.461
3.490
481,078
+0.02(+0.60%)
Aug 09, 2004
3.474
3.507
3.463
3.469
603,955
-0.00(-0.13%)
Aug 06, 2004
3.578
3.578
3.463
3.474
947,194
-0.10(-2.93%)
Aug 05, 2004
3.705
3.720
3.562
3.578
1,184,787
-0.14(-3.77%)
Aug 04, 2004
3.749
3.751
3.672
3.718
759,932
-0.03(-0.68%)
Aug 03, 2004
3.722
3.793
3.718
3.744
352,760
+0.01(+0.30%)
Aug 02, 2004
3.661
3.767
3.588
3.733
661,086
+0.09(+2.36%)
Jul 30, 2004
3.750
3.780
3.647
3.647
464,755
-0.10(-2.74%)
Jul 29, 2004
3.683
3.779
3.658
3.749
549,545
+0.07(+2.01%)
Jul 28, 2004
3.645
3.734
3.604
3.675
487,880
+0.03(+0.69%)
Jul 27, 2004
3.540
3.670
3.530
3.650
404,450
+0.10(+2.73%)
Jul 26, 2004
3.622
3.678
3.523
3.553
429,388
-0.09(-2.36%)
Jul 23, 2004
3.669
3.697
3.629
3.639
313,766
-0.03(-0.81%)
Jul 22, 2004
3.639
3.727
3.622
3.669
739,074
+0.02(+0.42%)
Jul 21, 2004
3.782
3.843
3.652
3.653
574,936
-0.12(-3.13%)
Jul 20, 2004
3.774
3.791
3.725
3.771
392,208
-0.00(-0.03%)
Jul 19, 2004
3.815
3.817
3.748
3.772
386,314
-0.04(-1.04%)
Jul 16, 2004
3.799
3.843
3.788
3.812
534,582
+0.02(+0.64%)
Jul 15, 2004
3.749
3.860
3.722
3.788
810,715
+0.05(+1.21%)
Jul 14, 2004
3.727
3.781
3.721
3.743
1,044,226
-0.01(-0.18%)
Jul 13, 2004
3.815
3.815
3.727
3.749
483,799
-0.08(-2.16%)
Jul 12, 2004
3.821
3.860
3.810
3.832
475,184
+0.02(+0.40%)
Jul 09, 2004
3.830
3.858
3.785
3.817
714,590
-0.02(-0.60%)
Jul 08, 2004
3.826
3.882
3.826
3.840
1,133,097
+0.01(+0.29%)
Jul 07, 2004
3.815
3.846
3.804
3.829
393,115
+0.01(+0.35%)
Jul 06, 2004
3.782
3.843
3.782
3.815
937,672
+0.03(+0.87%)
Jul 02, 2004
3.793
3.804
3.771
3.782
463,395
-0.01(-0.20%)
Jul 01, 2004
3.804
3.821
3.774
3.790
619,825
+0.01(+0.35%)
Jun 30, 2004
3.628
3.782
3.594
3.777
1,080,046
+0.17(+4.58%)
Jun 29, 2004
3.564
3.671
3.563
3.611
1,024,276
+0.05(+1.33%)
Jun 28, 2004
3.683
3.683
3.545
3.564
1,199,749
-0.11(-2.97%)
Jun 25, 2004
3.705
3.737
3.654
3.673
1,391,093
-0.03(-0.72%)
Jun 24, 2004
3.766
3.785
3.684
3.700
326,462
-0.07(-1.73%)
Jun 23, 2004
3.705
3.765
3.670
3.765
424,854
+0.05(+1.46%)
Jun 22, 2004
3.672
3.711
3.651
3.711
533,222
+0.02(+0.54%)
Jun 21, 2004
3.733
3.733
3.672
3.691
368,177
-0.04(-0.98%)
Jun 18, 2004
3.722
3.727
3.662
3.727
804,820
+0.01(+0.15%)
Jun 17, 2004
3.689
3.775
3.618
3.722
1,098,637
+0.04(+1.08%)
Jun 16, 2004
3.529
3.688
3.529
3.682
981,654
+0.16(+4.67%)
Jun 15, 2004
3.402
3.583
3.402
3.518
917,722
+0.12(+3.40%)
Jun 14, 2004
3.319
3.458
3.315
3.402
910,467
-0.05(-1.47%)
Jun 10, 2004
3.385
3.538
3.385
3.453
663,807
+0.02(+0.51%)
Jun 09, 2004
3.507
3.507
3.416
3.435
583,098
-0.07(-2.04%)
Jun 08, 2004
3.501
3.532
3.485
3.507
458,861
+0.02(+0.63%)
Jun 07, 2004
3.490
3.511
3.452
3.485
616,198
+0.02(+0.45%)
Jun 04, 2004
3.396
3.484
3.357
3.469
744,062
+0.10(+2.98%)
Jun 03, 2004
3.551
3.578
3.369
3.369
1,073,245
-0.19(-5.27%)
Jun 02, 2004
3.507
3.561
3.477
3.556
767,640
+0.03(+0.78%)
Jun 01, 2004
3.499
3.583
3.499
3.529
1,631,859
+0.04(+1.23%)
May 28, 2004
3.477
3.559
3.477
3.486
678,316
+0.01(+0.35%)
May 27, 2004
3.517
3.517
3.358
3.474
1,232,849
-0.03(-0.91%)
May 26, 2004
3.529
3.555
3.473
3.506
907,293
-0.04(-1.12%)
May 25, 2004
3.415
3.545
3.391
3.545
855,603
+0.14(+4.05%)
May 24, 2004
3.297
3.415
3.292
3.407
993,897
+0.10(+3.10%)
May 21, 2004
3.330
3.341
3.228
3.305
756,304
-0.02(-0.63%)
May 20, 2004
3.323
3.369
3.308
3.326
1,235,570
+0.00(+0.10%)
May 19, 2004
3.264
3.327
3.231
3.323
1,360,260
+0.06(+1.79%)
May 18, 2004
3.304
3.304
3.203
3.264
632,974
-0.04(-1.20%)
May 17, 2004
3.214
3.316
3.198
3.304
676,502
+0.07(+2.32%)
May 14, 2004
3.217
3.324
3.214
3.229
447,072
+0.01(+0.38%)
May 13, 2004
3.235
3.281
3.216
3.217
522,340
-0.02(-0.58%)
May 12, 2004
3.187
3.237
3.121
3.235
677,409
+0.05(+1.45%)
May 11, 2004
3.138
3.252
3.138
3.189
754,037
+0.06(+1.97%)
May 10, 2004
3.263
3.263
3.082
3.127
1,067,804
-0.14(-4.16%)
May 07, 2004
3.308
3.347
3.263
3.263
871,927
-0.05(-1.53%)
May 06, 2004
3.347
3.380
3.297
3.314
639,775
-0.03(-0.99%)
May 05, 2004
3.448
3.448
3.308
3.347
1,257,787
-0.14(-4.11%)
May 04, 2004
3.210
3.628
3.210
3.490
2,192,740
+0.28(+8.76%)
May 03, 2004
3.132
3.263
3.125
3.209
1,322,626
+0.12(+3.93%)
Apr 30, 2004
3.203
3.242
3.088
3.088
1,110,879
-0.11(-3.48%)
Apr 29, 2004
3.264
3.307
3.165
3.199
659,726
-0.10(-3.14%)
Apr 28, 2004
3.396
3.396
3.296
3.303
453,873
-0.11(-3.26%)
Apr 27, 2004
3.385
3.448
3.381
3.414
755,398
+0.01(+0.42%)
Apr 26, 2004
3.374
3.434
3.373
3.400
467,022
+0.04(+1.08%)
Apr 23, 2004
3.418
3.429
3.348
3.363
612,117
-0.05(-1.42%)
Apr 22, 2004
3.314
3.465
3.314
3.412
846,988
+0.11(+3.48%)
Apr 21, 2004
3.286
3.307
3.265
3.297
559,067
-0.00(-0.07%)
Apr 20, 2004
3.418
3.444
3.296
3.299
368,177
-0.10(-3.08%)
Apr 19, 2004
3.429
3.474
3.388
3.404
640,229
-0.02(-0.48%)
Apr 16, 2004
3.385
3.425
3.367
3.421
569,042
+0.04(+1.08%)
Apr 15, 2004
3.358
3.407
3.358
3.384
848,802
+0.03(+1.02%)
Apr 14, 2004
3.352
3.358
3.330
3.350
758,118
-0.01(-0.39%)
Apr 13, 2004
3.357
3.373
3.341
3.363
1,108,159
+0.01(+0.20%)
Apr 12, 2004
3.336
3.386
3.336
3.357
598,061
+0.02(+0.63%)
Apr 08, 2004
3.310
3.373
3.310
3.336
800,740
+0.03(+1.00%)
Apr 07, 2004
3.330
3.330
3.271
3.303
804,820
-0.03(-0.83%)
Apr 06, 2004
3.327
3.359
3.316
3.330
1,104,078
+0.00(+0.10%)
Apr 05, 2004
3.390
3.398
3.292
3.327
1,087,755
-0.04(-1.21%)
Apr 02, 2004
3.288
3.373
3.283
3.368
984,828
+0.10(+3.11%)
Apr 01, 2004
3.358
3.389
3.253
3.266
867,392
-0.09(-2.73%)
Mar 31, 2004
3.286
3.371
3.286
3.358
1,253,706
+0.07(+2.15%)
Mar 30, 2004
3.198
3.292
3.190
3.287
1,558,405
+0.09(+2.79%)
Mar 29, 2004
3.237
3.254
3.179
3.198
1,250,079
-0.01(-0.34%)
Mar 26, 2004
3.231
3.253
3.176
3.209
1,279,098
-0.03(-1.02%)
Mar 25, 2004
3.248
3.253
3.223
3.242
748,143
-0.01(-0.34%)
Mar 24, 2004
3.352
3.361
3.243
3.253
1,359,807
-0.11(-3.28%)
Mar 23, 2004
3.398
3.402
3.335
3.363
1,727,984
-0.03(-1.01%)
Mar 22, 2004
3.442
3.446
3.363
3.398
1,862,650
-0.04(-1.25%)
Mar 19, 2004
3.512
3.520
3.441
3.441
1,514,876
-0.05(-1.42%)
Mar 18, 2004
3.536
3.554
3.446
3.490
1,258,694
-0.05(-1.31%)
Mar 17, 2004
3.308
3.622
3.231
3.536
7,238,400
-0.17(-4.70%)
Mar 16, 2004
3.744
3.755
3.678
3.711
409,438
-0.03(-0.77%)
Mar 15, 2004
3.771
3.793
3.738
3.739
448,432
-0.05(-1.22%)
Mar 12, 2004
3.689
3.810
3.634
3.786
1,406,509
+0.12(+3.40%)
Mar 11, 2004
3.792
3.792
3.657
3.661
1,054,655
-0.13(-3.46%)
Mar 10, 2004
3.992
3.992
3.747
3.792
1,647,275
-0.21(-5.31%)
Mar 09, 2004
3.970
4.007
3.970
4.005
1,055,108
+0.03(+0.83%)
Mar 08, 2004
3.970
3.995
3.931
3.972
674,235
+0.01(+0.19%)
Mar 05, 2004
3.970
4.007
3.951
3.964
705,521
-0.01(-0.17%)
Mar 04, 2004
3.926
3.987
3.888
3.971
846,988
+0.08(+1.95%)
Mar 03, 2004
3.782
3.911
3.725
3.895
863,312
+0.11(+2.82%)
Mar 02, 2004
3.837
3.837
3.788
3.788
574,029
-0.05(-1.29%)
Mar 01, 2004
3.768
3.860
3.750
3.837
541,837
+0.07(+1.81%)
Feb 27, 2004
3.777
3.803
3.756
3.769
632,067
-0.02(-0.49%)
Feb 26, 2004
3.716
3.814
3.700
3.788
864,218
+0.07(+1.93%)
Feb 25, 2004
3.567
3.727
3.561
3.716
955,809
+0.16(+4.37%)
Feb 24, 2004
3.595
3.634
3.557
3.561
896,865
-0.02(-0.65%)
Feb 23, 2004
3.584
3.627
3.566
3.584
978,480
+0.00(+0.00%)
Feb 20, 2004
3.584
3.617
3.507
3.584
1,331,695
+0.12(+3.34%)
Feb 19, 2004
3.418
3.503
3.396
3.468
1,174,358
-0.07(-1.87%)
Feb 18, 2004
3.562
3.572
3.523
3.534
515,538
-0.04(-1.08%)
Feb 17, 2004
3.529
3.634
3.529
3.573
522,793
+0.04(+1.25%)
Feb 13, 2004
3.566
3.578
3.511
3.529
574,483
-0.04(-1.08%)
Feb 12, 2004
3.476
3.571
3.474
3.567
934,045
+0.09(+2.63%)
Feb 11, 2004
3.463
3.485
3.418
3.476
1,552,057
-0.00(-0.10%)
Feb 10, 2004
3.369
3.479
3.364
3.479
1,449,584
+0.12(+3.44%)
Feb 09, 2004
3.319
3.391
3.314
3.363
1,482,684
+0.03(+0.83%)
Feb 06, 2004
3.374
3.374
3.320
3.336
1,080,500
-0.04(-1.27%)
Feb 05, 2004
3.380
3.409
3.350
3.379
898,225
+0.00(+0.13%)
Feb 04, 2004
3.391
3.424
3.360
3.374
1,218,793
-0.03(-0.97%)
Feb 03, 2004
3.441
3.459
3.399
3.407
911,828
-0.05(-1.50%)
Feb 02, 2004
3.446
3.490
3.413
3.459
484,252
+0.02(+0.71%)
Jan 30, 2004
3.474
3.474
3.414
3.435
1,161,662
-0.04(-1.11%)
Jan 29, 2004
3.493
3.500
3.424
3.474
1,978,272
+0.00(+0.06%)
Jan 28, 2004
3.529
3.529
3.464
3.471
1,127,656
-0.07(-1.93%)
Jan 27, 2004
3.498
3.556
3.496
3.540
1,240,557
+0.05(+1.42%)
Jan 26, 2004
3.403
3.490
3.373
3.490
1,587,877
+0.09(+2.53%)
Jan 23, 2004
3.281
3.407
3.281
3.404
1,706,673
+0.14(+4.43%)
Jan 22, 2004
3.275
3.283
3.246
3.260
1,202,016
-0.01(-0.30%)
Jan 21, 2004
3.270
3.308
3.230
3.270
483,799
+0.00(+0.00%)
Jan 20, 2004
3.225
3.274
3.198
3.270
536,396
+0.07(+2.03%)
Jan 16, 2004
3.192
3.209
3.180
3.205
854,697
+0.02(+0.55%)
Jan 15, 2004
3.214
3.214
3.176
3.187
1,706,220
-0.01(-0.38%)
Jan 14, 2004
3.303
3.304
3.197
3.199
1,771,966
-0.12(-3.62%)
Jan 13, 2004
3.203
3.319
3.185
3.319
1,526,665
+0.12(+3.61%)
Jan 12, 2004
3.198
3.203
3.170
3.203
955,356
+0.01(+0.17%)
Jan 09, 2004
3.182
3.252
3.170
3.198
809,808
+0.01(+0.17%)
Jan 08, 2004
3.199
3.225
3.143
3.192
1,349,378
-0.01(-0.21%)
Jan 07, 2004
3.170
3.202
3.154
3.199
1,261,868
+0.05(+1.43%)
Jan 06, 2004
3.155
3.195
3.117
3.154
1,122,668
+0.00(+0.00%)
Jan 05, 2004
3.066
3.167
3.066
3.154
1,071,885
+0.10(+3.29%)
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.