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
Dxp Enterprise
(NQ:
DXPE
)
48.27
+0.78 (+1.64%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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
8.705
8.710
8.425
8.600
92,344
-0.13(-1.49%)
Dec 29, 2005
9.125
9.125
8.665
8.730
68,960
-0.21(-2.35%)
Dec 28, 2005
9.175
9.325
8.761
8.940
131,000
-0.24(-2.56%)
Dec 27, 2005
8.740
9.245
8.535
9.175
209,200
+0.61(+7.06%)
Dec 23, 2005
8.490
9.000
8.310
8.570
157,120
-0.37(-4.09%)
Dec 22, 2005
8.365
8.964
8.365
8.935
248,476
+0.57(+6.81%)
Dec 21, 2005
8.185
8.500
7.985
8.365
436,790
-0.29(-3.29%)
Dec 20, 2005
9.250
9.585
8.405
8.650
320,614
-0.57(-6.23%)
Dec 19, 2005
9.375
9.440
9.000
9.225
171,468
-0.24(-2.54%)
Dec 16, 2005
9.750
9.750
9.220
9.465
161,544
-0.35(-3.57%)
Dec 15, 2005
10.01
10.08
9.600
9.815
124,384
-0.04(-0.41%)
Dec 14, 2005
9.955
10.27
9.060
9.855
460,874
-0.41(-3.99%)
Dec 13, 2005
10.35
10.48
9.900
10.27
579,304
+0.40(+4.00%)
Dec 12, 2005
9.320
9.945
9.320
9.870
496,304
+1.01(+11.46%)
Dec 09, 2005
8.475
8.900
8.460
8.855
190,682
+0.46(+5.42%)
Dec 08, 2005
8.100
8.440
8.046
8.400
121,782
+0.36(+4.41%)
Dec 07, 2005
7.955
8.290
7.810
8.045
99,880
-0.15(-1.89%)
Dec 06, 2005
7.690
8.250
7.690
8.200
175,604
+0.51(+6.63%)
Dec 05, 2005
7.975
7.975
7.600
7.690
85,172
-0.05(-0.65%)
Dec 02, 2005
7.850
7.850
6.955
7.740
196,982
-0.14(-1.78%)
Dec 01, 2005
8.200
8.475
7.815
7.880
207,112
-0.29(-3.55%)
Nov 30, 2005
7.990
8.200
7.695
8.170
173,820
+0.49(+6.31%)
Nov 29, 2005
7.280
7.775
7.255
7.685
241,176
+0.40(+5.56%)
Nov 28, 2005
7.200
7.400
7.200
7.280
224,002
+0.33(+4.67%)
Nov 25, 2005
6.960
7.025
6.780
6.955
73,216
-0.05(-0.71%)
Nov 23, 2005
7.140
7.197
6.755
7.005
258,012
-0.17(-2.30%)
Nov 22, 2005
7.460
7.460
7.108
7.170
133,232
-0.17(-2.25%)
Nov 21, 2005
7.115
7.415
7.115
7.335
142,322
+0.17(+2.37%)
Nov 18, 2005
7.275
7.354
7.055
7.165
62,804
-0.06(-0.82%)
Nov 17, 2005
7.065
7.295
6.975
7.225
156,878
+0.16(+2.26%)
Nov 16, 2005
6.960
7.200
6.920
7.065
97,288
+0.16(+2.32%)
Nov 15, 2005
7.095
7.145
6.851
6.905
126,360
-0.19(-2.68%)
Nov 14, 2005
7.210
7.210
6.850
7.095
208,210
-0.12(-1.60%)
Nov 11, 2005
7.445
7.445
7.015
7.210
81,540
-0.13(-1.77%)
Nov 10, 2005
7.175
7.430
6.896
7.340
162,306
+0.16(+2.16%)
Nov 09, 2005
7.020
7.250
6.705
7.185
274,334
+0.19(+2.79%)
Nov 08, 2005
6.150
7.200
6.125
6.990
619,762
+0.75(+12.02%)
Nov 07, 2005
6.750
6.750
6.105
6.240
409,742
-0.52(-7.76%)
Nov 04, 2005
7.070
7.125
6.750
6.765
247,072
-0.31(-4.38%)
Nov 03, 2005
7.380
7.414
7.040
7.075
267,854
-0.30(-4.13%)
Nov 02, 2005
7.365
7.590
7.205
7.380
194,436
+0.01(+0.20%)
Nov 01, 2005
7.220
7.420
7.040
7.365
210,416
+0.15(+2.01%)
Oct 31, 2005
7.390
7.465
7.070
7.220
438,808
-0.14(-1.84%)
Oct 28, 2005
6.690
7.535
6.585
7.355
585,452
+0.68(+10.19%)
Oct 27, 2005
8.370
8.445
6.570
6.675
1,019,066
-1.88(-21.98%)
Oct 26, 2005
9.280
9.500
8.510
8.555
345,494
-0.66(-7.11%)
Oct 25, 2005
8.525
9.325
8.220
9.210
346,420
+0.69(+8.04%)
Oct 24, 2005
8.575
8.735
8.150
8.525
247,634
+0.04(+0.41%)
Oct 21, 2005
8.305
8.815
8.305
8.490
178,430
+0.09(+1.01%)
Oct 20, 2005
8.765
9.020
8.215
8.405
285,130
-0.28(-3.17%)
Oct 19, 2005
8.305
8.750
8.050
8.680
342,136
+0.20(+2.36%)
Oct 18, 2005
9.150
9.575
8.430
8.480
456,696
-0.67(-7.32%)
Oct 17, 2005
8.995
9.215
8.750
9.150
498,126
+0.33(+3.68%)
Oct 14, 2005
8.460
8.895
8.343
8.825
307,306
+0.36(+4.31%)
Oct 13, 2005
8.295
8.970
7.965
8.460
793,284
-0.10(-1.23%)
Oct 12, 2005
9.500
9.500
8.430
8.565
719,522
-0.94(-9.84%)
Oct 11, 2005
9.670
9.845
9.215
9.500
465,660
-0.22(-2.26%)
Oct 10, 2005
10.25
10.55
9.525
9.720
500,678
-0.19(-1.97%)
Oct 07, 2005
9.385
10.43
9.250
9.915
1,064,996
+0.26(+2.69%)
Oct 06, 2005
11.44
11.44
9.200
9.655
1,507,290
-1.87(-16.23%)
Oct 05, 2005
12.87
12.88
11.19
11.53
532,772
-1.23(-9.68%)
Oct 04, 2005
12.38
13.15
12.28
12.76
556,556
+0.51(+4.16%)
Oct 03, 2005
11.25
12.32
11.20
12.25
469,536
+1.06(+9.52%)
Sep 30, 2005
11.35
11.76
11.02
11.19
407,826
-0.16(-1.41%)
Sep 29, 2005
11.56
11.56
11.02
11.35
369,134
-0.30(-2.58%)
Sep 28, 2005
11.39
11.82
11.39
11.64
341,536
+0.24(+2.15%)
Sep 27, 2005
11.65
11.84
11.33
11.40
494,084
-0.32(-2.73%)
Sep 26, 2005
12.40
12.41
11.26
11.72
902,472
-0.50(-4.09%)
Sep 23, 2005
12.22
12.34
11.43
12.22
745,278
+0.47(+4.00%)
Sep 22, 2005
11.75
12.05
11.28
11.75
1,176,454
+0.76(+6.92%)
Sep 21, 2005
10.88
11.30
10.80
10.99
363,358
+0.09(+0.83%)
Sep 20, 2005
10.62
11.34
10.53
10.90
737,192
+0.46(+4.36%)
Sep 19, 2005
10.12
10.54
9.925
10.45
513,508
+0.52(+5.24%)
Sep 16, 2005
9.590
10.09
9.435
9.925
295,570
+0.34(+3.55%)
Sep 15, 2005
9.745
9.810
9.050
9.585
680,614
-0.16(-1.64%)
Sep 14, 2005
10.25
10.31
9.625
9.745
357,000
-0.51(-4.93%)
Sep 13, 2005
10.55
10.55
9.955
10.25
419,284
-0.15(-1.49%)
Sep 12, 2005
9.985
10.59
9.775
10.40
832,364
+0.63(+6.45%)
Sep 09, 2005
10.41
10.80
9.525
9.775
1,082,032
-0.48(-4.73%)
Sep 08, 2005
9.540
10.39
9.530
10.26
1,584,572
+0.74(+7.83%)
Sep 07, 2005
9.900
10.29
9.500
9.515
1,678,508
-0.40(-4.08%)
Sep 06, 2005
9.350
10.11
9.040
9.920
5,088,984
+1.71(+20.90%)
Sep 02, 2005
8.035
8.360
8.035
8.205
305,962
+0.17(+2.12%)
Sep 01, 2005
8.295
8.645
7.950
8.035
586,536
-0.18(-2.13%)
Aug 31, 2005
7.650
8.900
7.545
8.210
940,568
+0.51(+6.62%)
Aug 30, 2005
7.865
7.970
7.625
7.700
187,390
-0.08(-1.09%)
Aug 29, 2005
7.625
7.975
7.285
7.785
219,636
+0.04(+0.45%)
Aug 26, 2005
7.275
7.820
7.225
7.750
222,416
+0.48(+6.60%)
Aug 25, 2005
7.115
7.500
7.000
7.270
258,868
+0.16(+2.32%)
Aug 24, 2005
7.585
7.885
7.105
7.105
266,152
-0.52(-6.82%)
Aug 23, 2005
8.100
8.100
7.575
7.625
188,392
-0.32(-4.03%)
Aug 22, 2005
8.320
8.345
7.750
7.945
276,070
+0.03(+0.32%)
Aug 19, 2005
7.245
7.980
7.180
7.920
453,518
+0.70(+9.62%)
Aug 18, 2005
7.530
7.600
6.850
7.225
654,774
-0.38(-4.93%)
Aug 17, 2005
8.250
8.345
7.445
7.600
600,646
-0.71(-8.54%)
Aug 16, 2005
8.565
8.685
8.125
8.310
289,888
-0.23(-2.69%)
Aug 15, 2005
8.150
8.810
7.900
8.540
606,326
+0.39(+4.79%)
Aug 12, 2005
8.695
8.695
8.030
8.150
434,360
-0.32(-3.83%)
Aug 11, 2005
7.975
8.630
7.835
8.475
737,948
+0.62(+7.96%)
Aug 10, 2005
7.875
8.000
7.655
7.850
268,800
+0.07(+0.96%)
Aug 09, 2005
7.640
7.925
7.625
7.775
346,762
+0.15(+1.97%)
Aug 08, 2005
8.030
8.325
7.405
7.625
1,420,682
-0.89(-10.50%)
Aug 05, 2005
7.625
8.600
7.522
8.520
1,884,648
+0.97(+12.85%)
Aug 04, 2005
7.655
7.730
7.255
7.550
261,600
-0.11(-1.40%)
Aug 03, 2005
7.650
7.815
7.455
7.657
287,114
+0.01(+0.09%)
Aug 02, 2005
7.990
7.990
7.550
7.650
412,306
-0.07(-0.97%)
Aug 01, 2005
7.305
7.910
7.230
7.725
1,485,500
+0.61(+8.50%)
Jul 29, 2005
6.850
7.545
6.790
7.120
829,434
+0.23(+3.41%)
Jul 28, 2005
7.230
7.780
6.800
6.885
1,815,394
-0.46(-6.33%)
Jul 27, 2005
5.890
7.380
5.825
7.350
3,074,046
+1.51(+25.96%)
Jul 26, 2005
5.425
5.895
5.400
5.835
477,284
+0.41(+7.56%)
Jul 25, 2005
6.145
6.350
5.140
5.425
1,036,982
-0.72(-11.72%)
Jul 22, 2005
6.000
6.500
5.815
6.145
1,666,104
+0.20(+3.45%)
Jul 21, 2005
5.505
6.750
5.310
5.940
4,723,814
+2.38(+66.62%)
Jul 20, 2005
3.600
3.600
3.550
3.565
151,600
+0.03(+0.85%)
Jul 19, 2005
3.500
3.725
3.385
3.535
189,106
+0.07(+2.02%)
Jul 18, 2005
3.470
3.516
3.430
3.465
34,438
+0.02(+0.58%)
Jul 15, 2005
3.425
3.445
3.420
3.445
15,288
+0.00(+0.15%)
Jul 14, 2005
3.510
3.550
3.435
3.440
27,170
-0.07(-1.99%)
Jul 13, 2005
3.500
3.545
3.440
3.510
18,154
-0.04(-0.99%)
Jul 12, 2005
3.575
3.680
3.500
3.545
15,392
-0.03(-0.84%)
Jul 11, 2005
3.605
3.605
3.575
3.575
32,604
+0.01(+0.28%)
Jul 08, 2005
3.535
3.615
3.535
3.565
12,900
+0.06(+1.65%)
Jul 07, 2005
3.425
3.520
3.270
3.507
29,962
+0.08(+2.39%)
Jul 06, 2005
3.680
3.680
3.410
3.425
56,626
-0.13(-3.66%)
Jul 05, 2005
3.680
3.680
3.450
3.555
68,800
+0.16(+4.71%)
Jul 01, 2005
3.376
3.400
3.350
3.395
25,000
-0.02(-0.44%)
Jun 30, 2005
3.390
3.434
3.380
3.410
4,700
-0.03(-1.02%)
Jun 29, 2005
3.415
3.465
3.380
3.445
24,964
+0.06(+1.77%)
Jun 28, 2005
3.340
3.400
3.340
3.385
21,122
+0.04(+1.35%)
Jun 27, 2005
3.465
3.465
3.275
3.340
45,216
-0.04(-1.04%)
Jun 24, 2005
3.350
3.430
3.305
3.375
48,940
-0.05(-1.43%)
Jun 23, 2005
3.275
3.465
3.275
3.424
73,572
+0.11(+3.44%)
Jun 22, 2005
3.525
3.525
3.150
3.310
114,364
-0.15(-4.34%)
Jun 21, 2005
3.600
3.655
3.325
3.460
69,116
-0.13(-3.61%)
Jun 20, 2005
3.795
3.795
3.555
3.590
36,742
+0.03(+0.97%)
Jun 17, 2005
3.425
3.635
3.395
3.555
47,852
+0.11(+3.13%)
Jun 16, 2005
3.400
3.447
3.320
3.447
86,182
-0.00(-0.09%)
Jun 15, 2005
3.450
3.525
3.424
3.450
92,102
-0.06(-1.72%)
Jun 14, 2005
3.775
3.775
3.490
3.510
100,888
-0.21(-5.76%)
Jun 13, 2005
3.840
3.840
3.675
3.725
56,912
-0.08(-2.23%)
Jun 10, 2005
3.845
3.980
3.750
3.810
52,954
-0.11(-2.93%)
Jun 09, 2005
3.950
3.950
3.750
3.925
41,398
+0.13(+3.56%)
Jun 08, 2005
3.945
3.945
3.705
3.790
35,526
-0.16(-4.05%)
Jun 07, 2005
3.900
4.020
3.605
3.950
68,172
+0.06(+1.41%)
Jun 06, 2005
4.000
4.125
3.655
3.895
202,034
+0.15(+3.87%)
Jun 03, 2005
3.640
3.830
3.610
3.750
91,478
+0.14(+4.02%)
Jun 02, 2005
4.080
4.080
3.450
3.605
311,462
-0.39(-9.87%)
Jun 01, 2005
4.245
4.245
4.000
4.000
79,208
-0.15(-3.61%)
May 31, 2005
4.190
4.250
4.065
4.150
116,454
+0.06(+1.47%)
May 27, 2005
4.245
4.245
3.955
4.090
102,972
-0.10(-2.39%)
May 26, 2005
4.100
4.205
4.055
4.190
176,796
+0.08(+2.07%)
May 25, 2005
4.175
4.210
3.955
4.105
143,264
-0.05(-1.20%)
May 24, 2005
3.750
4.200
3.735
4.155
664,000
+0.53(+14.64%)
May 23, 2005
3.625
3.665
3.375
3.624
155,308
+0.25(+7.39%)
May 20, 2005
3.500
3.510
3.298
3.375
31,520
-0.08(-2.17%)
May 19, 2005
3.525
3.525
3.265
3.450
59,526
-0.02(-0.72%)
May 18, 2005
3.375
3.695
3.375
3.475
64,000
+0.05(+1.46%)
May 17, 2005
3.600
3.600
3.393
3.425
45,616
+0.00(+0.00%)
May 16, 2005
3.600
3.600
3.255
3.425
35,330
+0.06(+1.93%)
May 13, 2005
3.415
3.540
3.250
3.360
88,118
-0.02(-0.59%)
May 12, 2005
3.150
3.625
3.150
3.380
174,098
+0.23(+7.30%)
May 11, 2005
3.100
3.175
3.050
3.150
96,294
+0.13(+4.48%)
May 10, 2005
3.205
3.205
3.015
3.015
61,798
-0.15(-4.89%)
May 09, 2005
2.995
3.205
2.950
3.170
244,668
+0.26(+8.93%)
May 06, 2005
2.810
3.000
2.740
2.910
40,786
+0.21(+7.58%)
May 05, 2005
2.755
2.775
2.705
2.705
15,860
-0.03(-1.08%)
May 04, 2005
2.705
2.737
2.700
2.735
6,804
-0.00(-0.02%)
May 03, 2005
2.780
2.780
2.700
2.735
17,072
-0.01(-0.18%)
May 02, 2005
2.700
2.895
2.700
2.740
17,720
-0.03(-1.26%)
Apr 29, 2005
2.845
2.850
2.626
2.775
9,480
-0.05(-1.77%)
Apr 28, 2005
2.800
2.840
2.455
2.825
71,238
+0.15(+5.61%)
Apr 27, 2005
2.500
2.750
2.455
2.675
48,346
+0.10(+4.09%)
Apr 26, 2005
2.510
2.650
2.480
2.570
31,964
+0.09(+3.63%)
Apr 25, 2005
2.710
2.710
2.475
2.480
34,716
-0.10(-3.88%)
Apr 22, 2005
2.635
2.635
2.515
2.580
3,000
-0.04(-1.34%)
Apr 21, 2005
2.530
2.645
2.510
2.615
8,636
+0.02(+0.77%)
Apr 20, 2005
2.650
2.650
2.500
2.595
13,000
+0.10(+3.80%)
Apr 19, 2005
2.515
2.515
2.500
2.500
600
-0.12(-4.76%)
Apr 18, 2005
2.480
2.625
2.480
2.625
27,634
+0.17(+6.92%)
Apr 15, 2005
2.455
2.455
2.455
2.455
6,700
+0.00(+0.00%)
Apr 14, 2005
2.450
2.455
2.450
2.455
3,600
+0.00(+0.20%)
Apr 13, 2005
2.450
2.475
2.450
2.450
19,600
-0.01(-0.41%)
Apr 12, 2005
2.465
2.465
2.450
2.460
13,612
-0.01(-0.40%)
Apr 11, 2005
2.470
2.570
2.470
2.470
5,210
-0.07(-2.95%)
Apr 08, 2005
2.545
2.545
2.545
2.545
0
+0.00(+0.00%)
Apr 07, 2005
2.481
2.545
2.480
2.545
4,800
-0.01(-0.33%)
Apr 06, 2005
2.650
2.650
2.320
2.554
39,120
+0.03(+1.13%)
Apr 05, 2005
2.525
2.631
2.525
2.525
11,118
-0.00(-0.20%)
Apr 04, 2005
2.600
2.685
2.530
2.530
14,954
-0.08(-2.88%)
Apr 01, 2005
2.690
2.700
2.550
2.605
18,184
+0.06(+2.16%)
Mar 31, 2005
2.631
2.685
2.550
2.550
18,090
-0.06(-2.11%)
Mar 30, 2005
2.700
2.700
2.605
2.605
4,410
-0.10(-3.52%)
Mar 29, 2005
2.700
2.744
2.700
2.700
15,300
-0.00(-0.18%)
Mar 28, 2005
2.820
2.820
2.690
2.705
57,018
+0.08(+2.85%)
Mar 24, 2005
2.595
2.630
2.595
2.630
400
+0.05(+1.94%)
Mar 23, 2005
2.535
2.635
2.535
2.580
4,922
+0.03(+1.18%)
Mar 22, 2005
2.619
2.619
2.550
2.550
4,800
+0.00(+0.00%)
Mar 21, 2005
2.625
2.625
2.550
2.550
5,800
-0.10(-3.77%)
Mar 18, 2005
2.645
2.650
2.480
2.650
10,334
+0.00(+0.00%)
Mar 17, 2005
2.745
2.745
2.650
2.650
14,800
-0.03(-1.29%)
Mar 16, 2005
2.740
2.805
2.684
2.684
3,672
-0.01(-0.39%)
Mar 15, 2005
2.655
2.720
2.650
2.695
13,400
-0.01(-0.19%)
Mar 14, 2005
2.750
2.770
2.650
2.700
13,920
-0.05(-1.82%)
Mar 11, 2005
2.850
2.850
2.710
2.750
39,810
-0.04(-1.43%)
Mar 10, 2005
2.615
2.790
2.610
2.790
35,500
+0.15(+5.48%)
Mar 09, 2005
2.644
2.650
2.560
2.645
33,618
+0.03(+1.15%)
Mar 08, 2005
2.650
2.650
2.615
2.615
15,890
-0.02(-0.76%)
Mar 07, 2005
2.600
2.670
2.600
2.635
17,006
+0.01(+0.38%)
Mar 04, 2005
2.625
2.665
2.510
2.625
42,400
+0.04(+1.35%)
Mar 03, 2005
2.645
2.650
2.495
2.590
137,998
+0.07(+2.78%)
Mar 02, 2005
2.865
2.870
2.465
2.520
173,904
-0.27(-9.84%)
Mar 01, 2005
2.780
2.800
2.685
2.795
13,168
+0.04(+1.64%)
Feb 28, 2005
2.680
2.915
2.680
2.750
78,466
+0.08(+2.80%)
Feb 25, 2005
2.620
2.715
2.620
2.675
42,000
+0.06(+2.29%)
Feb 24, 2005
2.615
2.615
2.590
2.615
38,788
+0.04(+1.55%)
Feb 23, 2005
2.600
2.600
2.575
2.575
1,300
+0.01(+0.19%)
Feb 22, 2005
2.550
2.570
2.510
2.570
16,242
+0.02(+0.78%)
Feb 18, 2005
2.560
2.565
2.550
2.550
3,600
-0.03(-0.97%)
Feb 17, 2005
2.560
2.605
2.550
2.575
4,000
-0.04(-1.72%)
Feb 16, 2005
2.620
2.620
2.620
2.620
2,000
+0.00(+0.00%)
Feb 15, 2005
2.560
2.620
2.560
2.620
1,200
+0.04(+1.75%)
Feb 14, 2005
2.590
2.590
2.575
2.575
15,700
+0.02(+0.78%)
Feb 11, 2005
2.600
2.600
2.550
2.555
9,400
-0.02(-0.78%)
Feb 10, 2005
2.525
2.625
2.350
2.575
15,684
+0.00(+0.00%)
Feb 09, 2005
2.535
2.590
2.525
2.575
24,712
+0.03(+1.18%)
Feb 08, 2005
2.540
2.545
2.475
2.545
13,800
+0.04(+1.80%)
Feb 07, 2005
2.475
2.505
2.475
2.500
72,800
+0.03(+1.21%)
Feb 04, 2005
2.470
2.495
2.405
2.470
23,000
+0.03(+1.23%)
Feb 03, 2005
2.420
2.470
2.420
2.440
1,236
-0.04(-1.41%)
Feb 02, 2005
2.475
2.475
2.430
2.475
13,998
+0.03(+1.23%)
Feb 01, 2005
2.439
2.445
2.401
2.445
6,800
+0.00(+0.00%)
Jan 31, 2005
2.445
2.445
2.401
2.445
9,860
+0.04(+1.87%)
Jan 28, 2005
2.400
2.440
2.400
2.400
14,800
+0.00(+0.00%)
Jan 27, 2005
2.400
2.400
2.400
2.400
7,600
+0.00(+0.00%)
Jan 26, 2005
2.415
2.425
2.355
2.400
10,176
+0.00(+0.00%)
Jan 25, 2005
2.361
2.401
2.356
2.400
34,538
+0.04(+1.91%)
Jan 24, 2005
2.350
2.400
2.350
2.355
24,774
+0.02(+0.64%)
Jan 21, 2005
2.340
2.340
2.340
2.340
1,278
+0.00(+0.21%)
Jan 20, 2005
2.280
2.335
2.280
2.335
600
-0.03(-1.27%)
Jan 19, 2005
2.275
2.365
2.275
2.365
4,252
+0.03(+1.07%)
Jan 18, 2005
2.330
2.340
2.275
2.340
5,800
+0.04(+1.96%)
Jan 14, 2005
2.295
2.295
2.295
2.295
2,200
-0.00(-0.22%)
Jan 13, 2005
2.340
2.340
2.300
2.300
3,000
-0.05(-1.92%)
Jan 12, 2005
2.245
2.345
2.245
2.345
12,600
+0.10(+4.22%)
Jan 11, 2005
2.350
2.350
2.250
2.250
8,000
+0.00(+0.00%)
Jan 10, 2005
2.250
2.250
2.250
2.250
0
+0.00(+0.00%)
Jan 07, 2005
2.270
2.300
2.250
2.250
5,400
-0.05(-2.17%)
Jan 06, 2005
2.260
2.355
2.205
2.300
23,660
+0.01(+0.24%)
Jan 05, 2005
2.290
2.300
2.255
2.295
15,600
+0.03(+1.30%)
Jan 04, 2005
2.385
2.420
2.265
2.265
32,208
-0.08(-3.39%)
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.