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
Stifel Financial Corp
(NY:
SF
)
79.13
-1.40 (-1.74%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 3, 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
10.04
10.12
9.913
10.12
60,575
+0.06(+0.59%)
Dec 29, 2005
10.17
10.26
10.06
10.06
70,237
-0.11(-1.06%)
Dec 28, 2005
10.09
10.23
10.09
10.16
112,602
+0.04(+0.40%)
Dec 27, 2005
9.970
10.17
9.970
10.12
74,696
+0.15(+1.54%)
Dec 23, 2005
9.873
9.983
9.822
9.970
84,730
+0.10(+0.98%)
Dec 22, 2005
9.881
9.991
9.781
9.873
389,836
-0.03(-0.30%)
Dec 21, 2005
9.940
9.978
9.900
9.902
85,474
-0.03(-0.33%)
Dec 20, 2005
10.03
10.06
9.924
9.935
38,277
-0.12(-1.15%)
Dec 19, 2005
10.13
10.13
10.05
10.05
66,892
-0.09(-0.93%)
Dec 16, 2005
10.07
10.16
10.07
10.14
214,056
+0.12(+1.24%)
Dec 15, 2005
10.20
10.20
9.970
10.02
60,203
-0.14(-1.38%)
Dec 14, 2005
10.24
10.25
10.16
10.16
24,155
-0.04(-0.37%)
Dec 13, 2005
10.17
10.23
10.11
10.20
24,898
+0.03(+0.26%)
Dec 12, 2005
10.10
10.17
10.06
10.17
49,797
+0.11(+1.07%)
Dec 09, 2005
10.04
10.09
9.975
10.06
57,602
-0.01(-0.11%)
Dec 08, 2005
9.932
10.07
9.932
10.07
56,858
+0.14(+1.44%)
Dec 07, 2005
9.935
9.983
9.932
9.932
60,946
-0.00(-0.03%)
Dec 06, 2005
10.02
10.07
9.935
9.935
33,818
-0.09(-0.89%)
Dec 05, 2005
10.04
10.08
9.962
10.02
101,454
-0.03(-0.32%)
Dec 02, 2005
10.10
10.17
9.886
10.06
106,656
-0.08(-0.74%)
Dec 01, 2005
10.05
10.28
10.02
10.13
337,436
+0.06(+0.56%)
Nov 30, 2005
10.09
10.16
10.06
10.07
116,319
-0.08(-0.80%)
Nov 29, 2005
10.25
10.31
10.12
10.16
160,171
-0.10(-0.94%)
Nov 28, 2005
10.27
10.49
10.25
10.25
110,373
-0.04(-0.39%)
Nov 25, 2005
10.33
10.35
10.29
10.29
9,290
-0.10(-0.98%)
Nov 23, 2005
10.51
10.51
10.36
10.39
92,163
-0.11(-1.08%)
Nov 22, 2005
10.43
10.52
10.34
10.51
68,379
+0.10(+1.01%)
Nov 21, 2005
10.27
10.40
10.24
10.40
83,244
+0.06(+0.62%)
Nov 18, 2005
10.40
10.40
10.31
10.34
80,642
+0.05(+0.50%)
Nov 17, 2005
10.27
10.35
10.17
10.29
121,893
+0.02(+0.21%)
Nov 16, 2005
10.31
10.33
10.20
10.27
69,865
-0.09(-0.91%)
Nov 15, 2005
10.28
10.39
10.25
10.36
210,340
+0.08(+0.76%)
Nov 14, 2005
10.56
10.56
10.28
10.28
151,623
-0.08(-0.78%)
Nov 11, 2005
10.40
10.44
10.28
10.36
72,838
-0.06(-0.62%)
Nov 10, 2005
10.38
10.47
10.21
10.43
567,473
+0.08(+0.75%)
Nov 09, 2005
10.21
10.37
10.16
10.35
62,433
+0.13(+1.24%)
Nov 08, 2005
10.44
10.61
10.16
10.22
137,501
-0.16(-1.53%)
Nov 07, 2005
10.11
10.40
10.11
10.38
70,237
+0.28(+2.74%)
Nov 04, 2005
9.983
10.19
9.983
10.10
55,372
+0.08(+0.81%)
Nov 03, 2005
10.23
10.33
10.02
10.02
69,494
-0.16(-1.53%)
Nov 02, 2005
9.822
10.23
9.784
10.18
105,913
+0.29(+2.94%)
Nov 01, 2005
10.06
10.06
9.849
9.889
32,331
-0.22(-2.13%)
Oct 31, 2005
9.647
10.28
9.647
10.10
213,313
+0.48(+4.98%)
Oct 28, 2005
9.555
9.633
9.437
9.625
67,636
+0.07(+0.73%)
Oct 27, 2005
9.768
9.768
9.485
9.555
72,467
-0.23(-2.39%)
Oct 26, 2005
9.929
9.929
9.687
9.789
103,312
-0.13(-1.28%)
Oct 25, 2005
9.889
9.916
9.736
9.916
58,345
-0.01(-0.14%)
Oct 24, 2005
9.956
10.00
9.870
9.929
111,487
-0.03(-0.27%)
Oct 21, 2005
9.865
10.12
9.846
9.956
143,819
+0.09(+0.95%)
Oct 20, 2005
10.23
10.23
9.633
9.862
181,725
-0.39(-3.81%)
Oct 19, 2005
9.606
10.41
9.566
10.25
178,009
+0.62(+6.42%)
Oct 18, 2005
9.571
9.776
9.550
9.633
50,541
+0.09(+0.93%)
Oct 17, 2005
9.617
9.617
9.418
9.545
61,318
-0.05(-0.50%)
Oct 14, 2005
9.628
9.628
9.485
9.593
58,717
-0.02(-0.22%)
Oct 13, 2005
9.580
9.614
9.418
9.614
77,298
+0.03(+0.37%)
Oct 12, 2005
9.674
9.749
9.510
9.580
79,899
-0.10(-1.08%)
Oct 11, 2005
9.515
9.795
9.496
9.684
164,630
+0.19(+2.04%)
Oct 10, 2005
9.504
9.512
9.407
9.491
131,927
+0.02(+0.20%)
Oct 07, 2005
9.526
9.547
9.456
9.472
46,824
+0.01(+0.06%)
Oct 06, 2005
9.445
9.526
9.418
9.466
224,834
-0.01(-0.06%)
Oct 05, 2005
9.526
9.553
9.364
9.472
166,117
-0.09(-0.96%)
Oct 04, 2005
9.652
9.741
9.563
9.563
63,919
-0.14(-1.47%)
Oct 03, 2005
9.687
9.725
9.526
9.706
88,447
+0.05(+0.47%)
Sep 30, 2005
9.666
9.765
9.558
9.660
96,251
+0.06(+0.64%)
Sep 29, 2005
9.518
9.620
9.464
9.598
125,609
+0.11(+1.19%)
Sep 28, 2005
9.553
9.580
9.477
9.485
49,426
-0.07(-0.70%)
Sep 27, 2005
9.520
9.553
9.418
9.553
112,231
+0.05(+0.54%)
Sep 26, 2005
9.485
9.526
9.405
9.501
146,792
+0.02(+0.26%)
Sep 23, 2005
9.477
9.480
9.405
9.477
65,034
+0.05(+0.49%)
Sep 22, 2005
9.445
9.485
9.284
9.432
212,198
-0.01(-0.14%)
Sep 21, 2005
9.566
9.824
8.972
9.445
537,372
-0.12(-1.27%)
Sep 20, 2005
9.203
9.636
9.146
9.566
442,978
+0.37(+3.98%)
Sep 19, 2005
9.149
9.244
9.127
9.200
857,342
+0.05(+0.56%)
Sep 16, 2005
8.874
9.343
8.422
9.149
563,757
+0.30(+3.34%)
Sep 15, 2005
8.476
8.853
8.369
8.853
241,185
+0.75(+9.30%)
Sep 14, 2005
7.992
8.118
7.965
8.100
228,550
+0.04(+0.50%)
Sep 13, 2005
7.639
8.121
7.615
8.059
221,489
+0.42(+5.49%)
Sep 12, 2005
7.050
7.696
7.050
7.639
209,225
+0.78(+11.33%)
Sep 09, 2005
6.724
6.862
6.692
6.862
51,656
+0.18(+2.66%)
Sep 08, 2005
6.727
6.746
6.676
6.684
32,703
-0.10(-1.43%)
Sep 07, 2005
6.821
6.821
6.741
6.781
24,898
+0.00(+0.00%)
Sep 06, 2005
6.784
6.794
6.714
6.781
62,061
+0.00(+0.00%)
Sep 02, 2005
6.956
6.956
6.730
6.781
26,013
-0.15(-2.14%)
Sep 01, 2005
6.902
7.012
6.800
6.929
41,250
+0.03(+0.39%)
Aug 31, 2005
6.714
6.902
6.711
6.902
45,710
+0.15(+2.27%)
Aug 30, 2005
6.781
6.800
6.730
6.749
20,067
-0.09(-1.26%)
Aug 29, 2005
6.768
6.913
6.735
6.835
36,047
-0.05(-0.78%)
Aug 26, 2005
7.155
7.155
6.889
6.889
64,663
-0.32(-4.44%)
Aug 25, 2005
7.144
7.260
7.144
7.209
40,507
+0.12(+1.67%)
Aug 24, 2005
7.066
7.212
7.015
7.090
24,898
-0.04(-0.60%)
Aug 23, 2005
6.996
7.198
6.996
7.133
61,690
+0.22(+3.15%)
Aug 22, 2005
6.410
6.916
6.380
6.916
76,183
+0.55(+8.58%)
Aug 19, 2005
6.504
6.504
6.256
6.369
68,007
-0.13(-2.07%)
Aug 18, 2005
6.566
6.568
6.504
6.504
4,087
-0.10(-1.59%)
Aug 17, 2005
6.539
6.620
6.533
6.609
17,838
+0.02(+0.24%)
Aug 16, 2005
6.673
6.770
6.593
6.593
48,311
-0.13(-2.00%)
Aug 15, 2005
6.690
6.819
6.614
6.727
26,757
-0.03(-0.40%)
Aug 12, 2005
6.727
6.762
6.555
6.754
30,845
-0.03(-0.40%)
Aug 11, 2005
6.811
6.916
6.754
6.781
14,865
+0.00(+0.04%)
Aug 10, 2005
6.727
6.875
6.727
6.778
57,602
+0.25(+3.79%)
Aug 09, 2005
6.528
6.655
6.525
6.531
33,818
+0.07(+1.08%)
Aug 08, 2005
6.620
6.657
6.458
6.461
22,297
-0.12(-1.76%)
Aug 05, 2005
6.862
6.862
6.485
6.576
62,804
-0.33(-4.75%)
Aug 04, 2005
7.182
7.182
6.905
6.905
30,473
-0.33(-4.57%)
Aug 03, 2005
7.400
7.467
7.236
7.236
13,750
-0.20(-2.64%)
Aug 02, 2005
7.357
7.524
7.279
7.432
50,541
+0.08(+1.02%)
Aug 01, 2005
7.265
7.467
7.265
7.357
56,115
+0.11(+1.48%)
Jul 29, 2005
6.956
7.397
6.956
7.249
124,494
+0.29(+4.22%)
Jul 28, 2005
6.458
6.996
6.458
6.956
125,981
+0.44(+6.73%)
Jul 27, 2005
6.525
6.525
6.364
6.517
42,737
-0.06(-0.94%)
Jul 26, 2005
6.364
6.579
6.324
6.579
15,236
+0.17(+2.64%)
Jul 25, 2005
6.566
6.722
6.404
6.410
61,690
-0.13(-1.93%)
Jul 22, 2005
6.350
6.536
6.324
6.536
20,067
+0.20(+3.10%)
Jul 21, 2005
6.566
6.579
6.297
6.340
102,197
-0.29(-4.42%)
Jul 20, 2005
6.539
6.646
6.539
6.633
58,717
+0.03(+0.41%)
Jul 19, 2005
6.453
6.606
6.453
6.606
21,182
+0.22(+3.46%)
Jul 18, 2005
6.517
6.517
6.324
6.385
21,554
-0.05(-0.71%)
Jul 15, 2005
6.423
6.439
6.324
6.431
25,270
-0.06(-0.91%)
Jul 14, 2005
6.633
6.700
6.490
6.490
20,067
-0.21(-3.13%)
Jul 13, 2005
6.848
6.875
6.700
6.700
31,959
-0.22(-3.11%)
Jul 12, 2005
7.020
7.020
6.754
6.916
48,311
-0.09(-1.31%)
Jul 11, 2005
6.794
7.104
6.794
7.007
60,203
+0.21(+3.13%)
Jul 08, 2005
6.660
6.821
6.472
6.794
45,338
+0.32(+4.90%)
Jul 07, 2005
6.714
6.714
6.474
6.477
58,345
-0.30(-4.45%)
Jul 06, 2005
6.916
6.916
6.776
6.778
22,669
-0.16(-2.36%)
Jul 05, 2005
6.687
6.942
6.687
6.942
29,730
+0.32(+4.79%)
Jul 01, 2005
6.528
6.673
6.485
6.625
27,871
+0.12(+1.90%)
Jun 30, 2005
6.776
6.776
6.498
6.501
56,115
-0.26(-3.82%)
Jun 29, 2005
6.816
6.816
6.673
6.759
69,122
-0.03(-0.44%)
Jun 28, 2005
6.660
6.926
6.595
6.789
68,750
+0.20(+2.98%)
Jun 27, 2005
6.655
6.700
6.593
6.593
36,047
-0.04(-0.61%)
Jun 24, 2005
6.458
6.660
6.332
6.633
306,963
+0.11(+1.65%)
Jun 23, 2005
6.458
6.593
6.458
6.525
92,535
+0.03(+0.54%)
Jun 22, 2005
6.375
6.490
6.291
6.490
62,061
+0.06(+0.96%)
Jun 21, 2005
6.453
6.458
6.361
6.428
57,230
+0.00(+0.04%)
Jun 20, 2005
6.455
6.458
6.388
6.426
79,528
-0.02(-0.29%)
Jun 17, 2005
6.391
6.496
6.350
6.445
142,332
+0.12(+1.91%)
Jun 16, 2005
6.229
6.324
6.124
6.324
65,406
+0.03(+0.43%)
Jun 15, 2005
6.264
6.364
6.151
6.297
127,839
+0.10(+1.61%)
Jun 14, 2005
6.065
6.200
5.995
6.197
43,108
+0.06(+1.05%)
Jun 13, 2005
5.920
6.176
5.920
6.133
59,088
+0.16(+2.61%)
Jun 10, 2005
6.014
6.054
5.976
5.976
32,331
+0.00(+0.05%)
Jun 09, 2005
5.820
6.014
5.812
5.974
46,824
+0.09(+1.51%)
Jun 08, 2005
5.785
5.893
5.785
5.885
47,939
+0.03(+0.55%)
Jun 07, 2005
5.791
5.915
5.732
5.853
27,128
-0.01(-0.09%)
Jun 06, 2005
5.837
5.917
5.820
5.858
17,094
+0.02(+0.32%)
Jun 03, 2005
5.893
5.893
5.764
5.839
56,858
-0.04(-0.64%)
Jun 02, 2005
5.812
5.890
5.799
5.877
55,372
+0.08(+1.39%)
Jun 01, 2005
5.750
5.839
5.750
5.796
59,831
+0.11(+1.99%)
May 31, 2005
5.750
5.750
5.667
5.683
86,960
-0.07(-1.22%)
May 27, 2005
5.783
5.783
5.624
5.753
22,297
+0.03(+0.52%)
May 26, 2005
5.535
5.732
5.522
5.723
20,811
+0.12(+2.16%)
May 25, 2005
5.643
5.699
5.600
5.602
34,561
-0.08(-1.37%)
May 24, 2005
5.651
5.740
5.597
5.680
14,865
-0.03(-0.47%)
May 23, 2005
5.780
5.783
5.705
5.707
17,838
-0.02(-0.33%)
May 20, 2005
5.799
5.799
5.694
5.726
13,378
-0.07(-1.25%)
May 19, 2005
5.613
5.839
5.613
5.799
34,561
+0.18(+3.26%)
May 18, 2005
5.516
5.645
5.449
5.616
70,980
+0.12(+2.15%)
May 17, 2005
5.492
5.508
5.395
5.497
9,290
+0.06(+1.14%)
May 16, 2005
5.298
5.514
5.298
5.436
19,324
+0.05(+1.00%)
May 13, 2005
5.409
5.417
5.341
5.382
27,500
-0.09(-1.72%)
May 12, 2005
5.745
5.745
5.476
5.476
38,649
-0.22(-3.92%)
May 11, 2005
5.516
5.732
5.516
5.699
45,338
+0.18(+3.32%)
May 10, 2005
5.624
5.624
5.514
5.516
26,757
-0.14(-2.43%)
May 09, 2005
5.589
5.654
5.562
5.654
18,581
+0.05(+0.96%)
May 06, 2005
5.570
5.602
5.468
5.600
61,690
+0.04(+0.77%)
May 05, 2005
5.557
5.570
5.523
5.557
20,067
+0.04(+0.73%)
May 04, 2005
5.301
5.530
5.301
5.516
56,487
+0.17(+3.22%)
May 03, 2005
5.304
5.374
5.290
5.344
56,115
-0.03(-0.50%)
May 02, 2005
5.393
5.460
5.314
5.371
26,385
-0.09(-1.63%)
Apr 29, 2005
5.355
5.489
5.317
5.460
47,196
+0.06(+1.20%)
Apr 28, 2005
5.393
5.436
5.296
5.395
32,703
-0.04(-0.69%)
Apr 27, 2005
5.511
5.511
5.368
5.433
42,365
-0.03(-0.49%)
Apr 26, 2005
5.481
5.492
5.382
5.460
16,351
-0.08(-1.36%)
Apr 25, 2005
5.422
5.546
5.422
5.535
35,304
+0.18(+3.37%)
Apr 22, 2005
5.481
5.497
5.304
5.355
73,953
-0.15(-2.74%)
Apr 21, 2005
5.530
5.592
5.355
5.506
39,764
+0.04(+0.79%)
Apr 20, 2005
5.753
5.753
5.462
5.462
83,615
-0.29(-5.05%)
Apr 19, 2005
5.559
5.753
5.559
5.753
75,068
+0.26(+4.75%)
Apr 18, 2005
5.288
5.492
5.288
5.492
41,993
+0.14(+2.56%)
Apr 15, 2005
5.680
5.680
5.347
5.355
79,899
-0.26(-4.60%)
Apr 14, 2005
5.678
5.678
5.613
5.613
23,412
-0.05(-0.81%)
Apr 13, 2005
5.796
5.796
5.600
5.659
248,989
-0.20(-3.49%)
Apr 12, 2005
5.756
5.880
5.686
5.863
34,189
+0.04(+0.74%)
Apr 11, 2005
5.758
5.917
5.651
5.820
53,142
+0.06(+1.07%)
Apr 08, 2005
5.917
5.917
5.756
5.758
25,642
-0.16(-2.64%)
Apr 07, 2005
5.874
5.917
5.732
5.915
13,006
+0.05(+0.87%)
Apr 06, 2005
5.888
5.893
5.858
5.863
13,006
+0.02(+0.41%)
Apr 05, 2005
5.694
5.839
5.694
5.839
92,535
+0.20(+3.53%)
Apr 04, 2005
5.694
5.694
5.557
5.640
39,020
-0.05(-0.90%)
Apr 01, 2005
5.920
5.920
5.691
5.691
57,602
-0.17(-2.98%)
Mar 31, 2005
5.705
5.866
5.651
5.866
65,034
+0.16(+2.83%)
Mar 30, 2005
5.670
5.718
5.621
5.705
20,811
+0.10(+1.83%)
Mar 29, 2005
5.586
5.624
5.570
5.602
44,595
+0.02(+0.29%)
Mar 28, 2005
5.570
5.608
5.519
5.586
26,385
+0.05(+0.87%)
Mar 24, 2005
5.503
5.637
5.489
5.538
23,784
+0.03(+0.64%)
Mar 23, 2005
5.651
5.651
5.503
5.503
31,959
-0.19(-3.31%)
Mar 22, 2005
5.651
5.807
5.651
5.691
33,074
+0.03(+0.48%)
Mar 21, 2005
5.651
5.715
5.651
5.664
17,838
+0.00(+0.05%)
Mar 18, 2005
5.678
5.710
5.637
5.662
102,568
-0.02(-0.28%)
Mar 17, 2005
5.694
5.694
5.635
5.678
40,878
-0.01(-0.09%)
Mar 16, 2005
5.718
5.772
5.683
5.683
30,101
-0.03(-0.61%)
Mar 15, 2005
5.748
5.791
5.715
5.718
27,128
-0.06(-0.98%)
Mar 14, 2005
5.737
5.826
5.737
5.775
28,243
+0.02(+0.33%)
Mar 11, 2005
5.796
5.874
5.705
5.756
65,777
+0.03(+0.47%)
Mar 10, 2005
5.514
5.758
5.514
5.729
34,189
+0.15(+2.65%)
Mar 09, 2005
5.567
5.697
5.489
5.581
67,636
-0.05(-0.96%)
Mar 08, 2005
5.662
5.783
5.627
5.635
27,500
-0.09(-1.64%)
Mar 07, 2005
5.812
5.853
5.729
5.729
14,865
-0.15(-2.56%)
Mar 04, 2005
5.783
5.880
5.729
5.880
41,622
+0.13(+2.25%)
Mar 03, 2005
5.753
5.783
5.721
5.750
21,182
+0.02(+0.42%)
Mar 02, 2005
5.761
5.793
5.710
5.726
19,696
-0.10(-1.75%)
Mar 01, 2005
5.718
5.869
5.691
5.828
79,156
+0.04(+0.74%)
Feb 28, 2005
5.697
5.785
5.691
5.785
41,622
+0.02(+0.37%)
Feb 25, 2005
5.726
5.785
5.651
5.764
20,439
+0.09(+1.56%)
Feb 24, 2005
5.530
5.705
5.524
5.675
69,494
+0.10(+1.88%)
Feb 23, 2005
5.557
5.597
5.557
5.570
23,412
-0.03(-0.58%)
Feb 22, 2005
5.629
5.651
5.602
5.602
53,885
-0.09(-1.56%)
Feb 18, 2005
5.745
5.745
5.670
5.691
36,419
+0.01(+0.24%)
Feb 17, 2005
5.640
5.713
5.640
5.678
33,074
-0.02(-0.38%)
Feb 16, 2005
5.678
5.767
5.656
5.699
54,629
+0.05(+0.86%)
Feb 15, 2005
5.764
5.799
5.543
5.651
890,788
-0.13(-2.23%)
Feb 14, 2005
5.683
5.863
5.683
5.780
37,905
+0.05(+0.85%)
Feb 11, 2005
5.610
5.788
5.610
5.732
94,393
+0.09(+1.57%)
Feb 10, 2005
5.659
5.737
5.619
5.643
36,419
-0.04(-0.66%)
Feb 09, 2005
5.610
5.713
5.506
5.680
94,764
+0.02(+0.28%)
Feb 08, 2005
5.651
5.675
5.651
5.664
18,952
+0.05(+0.96%)
Feb 07, 2005
5.651
5.670
5.610
5.610
21,182
-0.05(-0.95%)
Feb 04, 2005
5.758
5.799
5.597
5.664
27,128
-0.14(-2.46%)
Feb 03, 2005
6.009
6.009
5.791
5.807
43,480
-0.17(-2.92%)
Feb 02, 2005
5.796
5.982
5.793
5.982
81,014
+0.13(+2.25%)
Feb 01, 2005
5.586
5.850
5.562
5.850
99,967
+0.32(+5.84%)
Jan 31, 2005
5.441
5.541
5.441
5.527
47,939
+0.14(+2.65%)
Jan 28, 2005
5.393
5.430
5.358
5.384
119,292
+0.00(+0.05%)
Jan 27, 2005
5.288
5.398
5.288
5.382
55,743
+0.07(+1.27%)
Jan 26, 2005
5.341
5.398
5.314
5.314
45,710
+0.04(+0.71%)
Jan 25, 2005
5.285
5.368
5.247
5.277
29,358
+0.05(+1.03%)
Jan 24, 2005
5.247
5.298
5.223
5.223
52,770
-0.08(-1.57%)
Jan 21, 2005
5.347
5.358
5.279
5.306
41,250
-0.03(-0.50%)
Jan 20, 2005
5.360
5.398
5.333
5.333
35,304
-0.12(-2.12%)
Jan 19, 2005
5.479
5.565
5.395
5.449
60,575
+0.02(+0.40%)
Jan 18, 2005
5.320
5.471
5.320
5.427
43,851
+0.05(+1.00%)
Jan 14, 2005
5.288
5.427
5.288
5.374
37,534
+0.05(+0.86%)
Jan 13, 2005
5.409
5.465
5.328
5.328
33,446
-0.13(-2.37%)
Jan 12, 2005
5.452
5.503
5.406
5.457
26,013
-0.05(-0.88%)
Jan 11, 2005
5.328
5.557
5.328
5.506
64,291
+0.12(+2.25%)
Jan 10, 2005
5.258
5.406
5.220
5.384
46,081
+0.16(+3.04%)
Jan 07, 2005
5.271
5.379
5.226
5.226
39,392
-0.10(-1.87%)
Jan 06, 2005
5.226
5.355
5.226
5.325
43,108
+0.06(+1.07%)
Jan 05, 2005
5.314
5.419
5.231
5.269
59,460
-0.11(-2.10%)
Jan 04, 2005
5.508
5.511
5.358
5.382
69,122
-0.06(-1.09%)
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.