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
Pfsweb Inc
(NQ:
PFSW
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 23, 2023
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
1.918
1.964
1.611
1.888
154,404
-0.08(-3.91%)
Dec 29, 2005
1.995
1.997
1.918
1.964
40,564
-0.05(-2.29%)
Dec 28, 2005
1.949
2.041
1.949
2.010
52,127
-0.02(-0.76%)
Dec 27, 2005
2.057
2.072
1.995
2.026
53,821
-0.06(-2.94%)
Dec 23, 2005
1.949
2.133
1.949
2.087
72,936
+0.09(+4.62%)
Dec 22, 2005
1.995
2.103
1.964
1.995
73,641
-0.02(-0.76%)
Dec 21, 2005
2.040
2.057
2.010
2.010
28,569
+0.02(+0.77%)
Dec 20, 2005
1.980
2.041
1.934
1.995
32,449
-0.03(-1.51%)
Dec 19, 2005
2.026
2.057
1.980
2.026
36,254
+0.03(+1.54%)
Dec 16, 2005
1.903
2.133
1.888
1.995
124,778
+0.06(+3.17%)
Dec 15, 2005
1.842
1.995
1.795
1.934
155,201
+0.09(+5.00%)
Dec 14, 2005
1.842
1.934
1.811
1.842
83,509
-0.03(-1.64%)
Dec 13, 2005
1.918
1.918
1.811
1.872
69,887
+0.08(+4.27%)
Dec 12, 2005
1.949
1.980
1.765
1.796
107,011
-0.17(-8.59%)
Dec 09, 2005
1.796
1.980
1.780
1.964
76,796
+0.20(+11.30%)
Dec 08, 2005
1.780
1.842
1.704
1.765
175,812
-0.02(-0.86%)
Dec 07, 2005
1.734
1.811
1.719
1.780
249,347
+0.05(+2.65%)
Dec 06, 2005
1.872
1.918
1.657
1.734
314,386
-0.21(-11.02%)
Dec 05, 2005
2.087
2.118
1.888
1.949
59,584
-0.14(-6.62%)
Dec 02, 2005
2.072
2.133
2.010
2.087
36,074
+0.05(+2.26%)
Dec 01, 2005
2.118
2.210
2.010
2.041
35,326
-0.06(-2.92%)
Nov 30, 2005
2.087
2.179
1.995
2.103
39,225
+0.00(+0.00%)
Nov 29, 2005
2.026
2.116
1.995
2.103
47,118
-0.03(-1.37%)
Nov 28, 2005
2.057
2.149
2.026
2.132
11,410
+0.08(+3.66%)
Nov 25, 2005
2.103
2.149
2.057
2.057
10,269
-0.09(-4.29%)
Nov 23, 2005
2.133
2.225
2.103
2.149
143,953
-0.12(-5.41%)
Nov 22, 2005
2.103
2.271
2.103
2.271
23,600
+0.11(+4.96%)
Nov 21, 2005
2.149
2.210
2.149
2.164
27,956
-0.04(-1.88%)
Nov 18, 2005
2.256
2.287
2.072
2.205
9,887
-0.02(-0.90%)
Nov 17, 2005
2.179
2.271
2.179
2.225
89,073
+0.08(+3.57%)
Nov 16, 2005
2.133
2.164
2.041
2.149
31,251
+0.03(+1.46%)
Nov 15, 2005
2.149
2.210
2.010
2.118
85,775
-0.07(-3.20%)
Nov 14, 2005
2.195
2.225
2.133
2.188
56,043
-0.02(-1.01%)
Nov 11, 2005
2.425
2.425
2.179
2.210
63,701
-0.21(-8.86%)
Nov 10, 2005
2.502
2.563
2.010
2.425
41,841
-0.14(-5.39%)
Nov 09, 2005
2.548
2.640
2.486
2.563
31,516
+0.00(+0.00%)
Nov 08, 2005
2.225
2.609
2.225
2.563
48,728
+0.29(+12.84%)
Nov 07, 2005
2.302
2.302
2.164
2.271
32,672
+0.02(+0.68%)
Nov 04, 2005
2.333
2.425
2.256
2.256
25,672
-0.11(-4.55%)
Nov 03, 2005
2.118
2.440
2.118
2.363
78,410
+0.20(+9.22%)
Nov 02, 2005
2.287
2.302
2.072
2.164
54,127
-0.12(-5.37%)
Nov 01, 2005
2.287
2.348
2.133
2.287
147,219
+0.00(+0.00%)
Oct 31, 2005
2.318
2.333
2.195
2.287
35,925
-0.03(-1.32%)
Oct 28, 2005
2.241
2.440
2.241
2.317
21,153
-0.05(-1.95%)
Oct 27, 2005
2.302
2.409
2.225
2.363
15,769
+0.02(+0.72%)
Oct 26, 2005
2.348
2.456
2.072
2.347
103,164
-0.11(-4.44%)
Oct 25, 2005
2.394
2.456
2.394
2.456
2,501
+0.03(+1.27%)
Oct 24, 2005
2.348
2.486
2.348
2.425
30,592
+0.05(+1.94%)
Oct 21, 2005
2.409
2.440
2.363
2.379
17,886
-0.05(-1.90%)
Oct 20, 2005
2.440
2.456
2.394
2.425
11,755
-0.02(-0.63%)
Oct 19, 2005
2.486
2.532
2.394
2.440
10,519
-0.05(-1.85%)
Oct 18, 2005
2.486
2.548
2.456
2.486
13,549
+0.02(+0.62%)
Oct 17, 2005
2.456
2.502
2.456
2.471
20,762
-0.09(-3.53%)
Oct 14, 2005
2.471
2.716
2.379
2.561
26,643
+0.04(+1.77%)
Oct 13, 2005
2.532
2.548
2.441
2.517
44,178
+0.00(+0.00%)
Oct 12, 2005
2.502
2.517
2.348
2.517
13,920
+0.03(+1.23%)
Oct 11, 2005
2.425
2.502
2.363
2.486
43,424
+0.09(+3.85%)
Oct 10, 2005
2.394
2.456
2.379
2.394
14,445
-0.02(-0.64%)
Oct 07, 2005
2.471
2.471
2.409
2.409
36,787
-0.05(-1.87%)
Oct 06, 2005
2.594
2.609
2.425
2.456
60,516
-0.06(-2.50%)
Oct 05, 2005
2.456
2.609
2.456
2.518
22,042
+0.02(+0.67%)
Oct 04, 2005
2.469
2.517
2.394
2.502
24,810
+0.06(+2.52%)
Oct 03, 2005
2.409
2.440
2.409
2.440
24,082
+0.03(+1.27%)
Sep 30, 2005
2.379
2.440
2.348
2.409
51,468
+0.03(+1.29%)
Sep 29, 2005
2.436
2.456
2.363
2.379
22,225
-0.05(-1.90%)
Sep 28, 2005
2.425
2.561
2.379
2.425
88,394
-0.02(-0.63%)
Sep 27, 2005
2.578
2.578
2.414
2.440
11,030
+0.00(+0.00%)
Sep 26, 2005
2.548
2.548
2.440
2.440
32,781
-0.09(-3.64%)
Sep 23, 2005
2.532
2.602
2.456
2.532
9,480
+0.00(+0.00%)
Sep 22, 2005
2.532
2.532
2.379
2.532
62,435
+0.09(+3.77%)
Sep 21, 2005
2.486
2.537
2.394
2.440
53,435
-0.12(-4.79%)
Sep 20, 2005
2.594
2.624
2.532
2.563
40,273
-0.06(-2.34%)
Sep 19, 2005
2.624
2.670
2.609
2.624
52,974
-0.08(-2.84%)
Sep 16, 2005
2.670
2.701
2.609
2.701
20,483
+0.03(+1.15%)
Sep 15, 2005
2.686
2.716
2.594
2.670
67,498
-0.02(-0.57%)
Sep 14, 2005
2.701
2.793
2.624
2.686
66,658
-0.02(-0.57%)
Sep 13, 2005
2.749
2.761
2.686
2.701
60,816
-0.05(-1.68%)
Sep 12, 2005
2.686
2.778
2.686
2.747
21,387
+0.06(+2.29%)
Sep 09, 2005
2.855
2.870
2.670
2.686
88,800
-0.17(-5.91%)
Sep 08, 2005
2.747
2.855
2.715
2.855
43,624
+0.06(+2.20%)
Sep 07, 2005
2.778
2.855
2.762
2.793
27,701
-0.05(-1.62%)
Sep 06, 2005
2.701
2.963
2.701
2.839
71,539
+0.12(+4.52%)
Sep 02, 2005
2.701
2.762
2.655
2.716
60,246
+0.02(+0.57%)
Sep 01, 2005
2.609
2.762
2.609
2.701
103,284
+0.00(+0.00%)
Aug 31, 2005
2.747
2.747
2.640
2.701
73,645
-0.06(-2.22%)
Aug 30, 2005
2.701
2.793
2.670
2.762
103,141
+0.03(+1.12%)
Aug 29, 2005
2.762
2.778
2.701
2.732
27,197
-0.03(-1.11%)
Aug 26, 2005
2.762
2.812
2.701
2.762
87,554
+0.00(+0.00%)
Aug 25, 2005
2.808
2.819
2.747
2.762
35,210
-0.09(-3.23%)
Aug 24, 2005
2.839
2.855
2.732
2.855
39,616
+0.06(+2.20%)
Aug 23, 2005
2.839
2.901
2.762
2.793
73,746
-0.09(-3.19%)
Aug 22, 2005
2.977
3.039
2.807
2.885
94,858
-0.15(-5.05%)
Aug 19, 2005
3.069
3.146
2.993
3.039
25,446
-0.03(-1.00%)
Aug 18, 2005
3.131
3.146
2.993
3.069
60,245
+0.02(+0.55%)
Aug 17, 2005
2.931
3.223
2.931
3.053
89,267
+0.02(+0.66%)
Aug 16, 2005
3.254
3.300
2.947
3.033
138,237
-0.28(-8.52%)
Aug 15, 2005
3.821
3.821
3.254
3.315
269,394
-1.04(-23.95%)
Aug 12, 2005
3.622
4.374
3.576
4.359
16,811
+0.69(+18.83%)
Aug 11, 2005
3.545
3.745
3.238
3.668
99,954
-0.02(-0.42%)
Aug 10, 2005
3.745
3.837
3.576
3.683
59,066
-0.14(-3.61%)
Aug 09, 2005
3.607
4.036
3.530
3.821
74,186
+0.14(+3.75%)
Aug 08, 2005
3.668
3.683
3.499
3.683
39,927
+0.06(+1.73%)
Aug 05, 2005
3.545
3.683
3.545
3.620
17,788
+0.08(+2.12%)
Aug 04, 2005
3.668
3.668
3.530
3.545
21,991
-0.17(-4.55%)
Aug 03, 2005
3.653
3.960
3.468
3.714
41,496
+0.06(+1.68%)
Aug 02, 2005
3.453
3.653
3.453
3.653
67,624
+0.20(+5.78%)
Aug 01, 2005
3.545
3.653
3.453
3.453
86,341
-0.17(-4.66%)
Jul 29, 2005
3.683
3.777
3.530
3.622
43,907
-0.02(-0.42%)
Jul 28, 2005
3.392
3.637
3.300
3.637
48,085
+0.18(+5.33%)
Jul 27, 2005
3.530
3.530
3.407
3.453
44,131
-0.02(-0.44%)
Jul 26, 2005
3.407
3.530
3.407
3.468
7,735
-0.08(-2.16%)
Jul 25, 2005
3.392
3.561
3.392
3.545
29,395
+0.06(+1.76%)
Jul 22, 2005
3.484
3.484
3.453
3.484
8,939
-0.05(-1.30%)
Jul 21, 2005
3.453
3.608
3.392
3.530
56,717
+0.03(+0.87%)
Jul 20, 2005
3.530
3.606
3.499
3.499
14,473
-0.05(-1.29%)
Jul 19, 2005
3.591
3.716
3.453
3.545
44,313
+0.02(+0.43%)
Jul 18, 2005
3.760
3.760
3.530
3.530
33,846
-0.14(-3.77%)
Jul 15, 2005
3.760
3.760
3.514
3.668
8,829
+0.03(+0.89%)
Jul 14, 2005
3.775
3.883
3.545
3.636
28,515
-0.14(-3.70%)
Jul 13, 2005
3.530
3.990
3.376
3.775
86,137
+0.17(+4.68%)
Jul 12, 2005
3.760
3.760
3.561
3.607
18,255
-0.08(-2.08%)
Jul 11, 2005
3.622
3.837
3.576
3.683
110,445
+0.12(+3.45%)
Jul 08, 2005
3.131
3.607
3.069
3.561
144,183
+0.37(+11.54%)
Jul 07, 2005
3.254
3.254
3.115
3.192
31,541
-0.05(-1.42%)
Jul 06, 2005
3.146
3.300
3.069
3.238
25,916
-0.02(-0.47%)
Jul 05, 2005
3.054
3.254
3.054
3.253
21,241
+0.11(+3.41%)
Jul 01, 2005
3.146
3.300
3.146
3.146
73,369
-0.05(-1.44%)
Jun 30, 2005
3.208
3.361
3.146
3.192
40,327
+0.06(+1.97%)
Jun 29, 2005
3.146
3.238
3.085
3.131
72,450
+0.09(+3.03%)
Jun 28, 2005
2.793
3.146
2.762
3.039
160,821
+0.35(+13.14%)
Jun 27, 2005
2.747
2.747
2.686
2.686
18,042
+0.00(+0.00%)
Jun 24, 2005
2.686
2.732
2.686
2.686
33,667
-0.12(-4.37%)
Jun 23, 2005
2.808
2.977
2.701
2.808
46,777
+0.06(+2.23%)
Jun 22, 2005
2.716
2.762
2.716
2.747
52,209
+0.00(+0.00%)
Jun 21, 2005
2.793
2.839
2.732
2.747
66,486
-0.02(-0.56%)
Jun 20, 2005
2.916
3.023
2.762
2.762
68,164
-0.09(-3.23%)
Jun 17, 2005
2.716
2.885
2.716
2.855
55,281
+0.11(+3.91%)
Jun 16, 2005
2.655
2.885
2.655
2.747
109,070
+0.02(+0.62%)
Jun 15, 2005
2.778
2.778
2.686
2.730
29,864
+0.01(+0.51%)
Jun 14, 2005
2.747
2.839
2.716
2.716
40,110
-0.05(-1.67%)
Jun 13, 2005
2.808
2.885
2.716
2.762
59,667
-0.06(-2.17%)
Jun 10, 2005
2.916
2.931
2.686
2.824
48,324
-0.02(-0.54%)
Jun 09, 2005
2.824
2.962
2.762
2.839
47,043
+0.00(+0.00%)
Jun 08, 2005
2.916
2.947
2.762
2.839
20,411
+0.00(+0.00%)
Jun 07, 2005
2.916
3.054
2.839
2.839
56,198
-0.08(-2.63%)
Jun 06, 2005
2.901
2.931
2.548
2.916
53,179
+0.02(+0.53%)
Jun 03, 2005
3.069
3.115
2.870
2.901
49,295
-0.12(-4.06%)
Jun 02, 2005
2.901
3.085
2.901
3.023
41,451
+0.11(+3.68%)
Jun 01, 2005
3.254
3.254
2.916
2.916
84,245
-0.28(-8.65%)
May 31, 2005
3.392
3.407
3.069
3.192
28,249
-0.09(-2.80%)
May 27, 2005
3.438
3.438
2.916
3.284
120,609
+0.03(+0.94%)
May 26, 2005
2.839
3.254
2.640
3.254
185,158
+0.57(+21.14%)
May 25, 2005
2.655
2.762
2.655
2.686
15,180
-0.02(-0.57%)
May 24, 2005
2.747
2.833
2.686
2.701
46,067
-0.09(-3.30%)
May 23, 2005
3.008
3.008
2.701
2.793
25,207
+0.03(+1.11%)
May 20, 2005
2.701
2.885
2.701
2.762
59,611
+0.05(+1.69%)
May 19, 2005
2.839
2.962
2.670
2.716
54,797
-0.18(-6.35%)
May 18, 2005
2.916
3.115
2.855
2.901
123,151
+0.02(+0.53%)
May 17, 2005
3.146
3.146
2.686
2.885
171,412
-0.17(-5.53%)
May 16, 2005
3.668
3.668
2.977
3.054
191,969
-0.64(-17.43%)
May 13, 2005
3.514
3.791
3.514
3.699
77,810
+0.18(+5.24%)
May 12, 2005
3.376
3.637
3.376
3.514
88,621
+0.19(+5.58%)
May 11, 2005
3.269
3.453
3.269
3.329
20,996
-0.00(-0.05%)
May 10, 2005
3.223
3.422
3.208
3.330
28,251
+0.09(+2.84%)
May 09, 2005
3.100
3.468
3.069
3.238
39,046
+0.14(+4.46%)
May 06, 2005
2.962
3.177
2.931
3.100
35,381
+0.11(+3.59%)
May 05, 2005
3.085
3.146
2.993
2.993
122,932
-0.09(-2.99%)
May 04, 2005
3.284
3.438
3.085
3.085
61,227
-0.15(-4.74%)
May 03, 2005
3.161
3.591
3.161
3.238
65,129
+0.06(+1.93%)
May 02, 2005
3.177
3.284
3.069
3.177
28,532
+0.00(+0.00%)
Apr 29, 2005
3.315
3.315
3.054
3.177
49,536
-0.11(-3.27%)
Apr 28, 2005
3.591
3.591
3.269
3.284
59,460
-0.08(-2.28%)
Apr 27, 2005
3.146
3.468
3.069
3.361
168,640
+0.29(+9.50%)
Apr 26, 2005
3.269
3.269
2.916
3.069
122,106
-0.15(-4.76%)
Apr 25, 2005
3.376
3.407
3.161
3.223
53,125
-0.12(-3.67%)
Apr 22, 2005
3.407
3.453
3.346
3.346
52,148
-0.06(-1.80%)
Apr 21, 2005
3.376
3.561
3.376
3.407
36,081
-0.03(-0.89%)
Apr 20, 2005
3.468
3.530
3.392
3.438
58,461
-0.08(-2.18%)
Apr 19, 2005
3.392
3.637
3.392
3.514
49,360
+0.06(+1.78%)
Apr 18, 2005
3.714
3.714
3.392
3.453
67,847
-0.08(-2.17%)
Apr 15, 2005
3.653
3.729
3.453
3.530
83,417
-0.09(-2.54%)
Apr 14, 2005
3.714
3.729
3.561
3.622
45,058
-0.06(-1.67%)
Apr 13, 2005
3.944
3.990
3.683
3.683
40,537
-0.15(-4.00%)
Apr 12, 2005
3.791
3.975
3.729
3.837
21,307
+0.05(+1.21%)
Apr 11, 2005
3.699
3.837
3.699
3.791
15,257
+0.08(+2.07%)
Apr 08, 2005
3.821
3.883
3.714
3.714
61,058
-0.05(-1.22%)
Apr 07, 2005
3.760
3.883
3.714
3.760
30,719
-0.14(-3.51%)
Apr 06, 2005
3.821
3.960
3.806
3.897
30,682
-0.05(-1.21%)
Apr 05, 2005
3.806
3.990
3.791
3.944
46,240
-0.08(-1.91%)
Apr 04, 2005
3.990
4.021
3.944
4.021
26,031
+0.03(+0.77%)
Apr 01, 2005
4.098
4.098
3.837
3.990
42,856
-0.06(-1.52%)
Mar 31, 2005
3.913
4.159
3.852
4.052
48,698
+0.05(+1.15%)
Mar 30, 2005
3.960
4.297
3.883
4.006
98,674
+0.17(+4.40%)
Mar 29, 2005
3.775
3.944
3.622
3.837
58,786
+0.06(+1.63%)
Mar 28, 2005
3.821
3.944
3.760
3.775
9,284
+0.02(+0.41%)
Mar 24, 2005
3.960
4.113
3.760
3.760
30,022
-0.21(-5.41%)
Mar 23, 2005
4.052
4.052
3.714
3.975
71,000
+0.08(+1.97%)
Mar 22, 2005
4.006
4.098
3.852
3.898
53,559
-0.05(-1.17%)
Mar 21, 2005
3.699
3.975
3.545
3.944
136,886
+0.26(+7.08%)
Mar 18, 2005
3.453
3.683
3.361
3.683
179,277
+0.15(+4.35%)
Mar 17, 2005
3.668
3.683
3.468
3.530
255,034
-0.20(-5.35%)
Mar 16, 2005
3.883
3.975
3.653
3.729
115,229
-0.26(-6.54%)
Mar 15, 2005
4.021
4.144
3.837
3.990
98,503
-0.02(-0.38%)
Mar 14, 2005
4.082
4.251
4.006
4.006
25,819
-0.14(-3.33%)
Mar 11, 2005
4.067
4.297
4.052
4.144
61,995
+0.08(+1.89%)
Mar 10, 2005
4.312
4.343
4.036
4.067
82,613
-0.23(-5.36%)
Mar 09, 2005
4.512
4.512
4.174
4.297
76,282
-0.15(-3.45%)
Mar 08, 2005
4.359
4.558
4.082
4.451
190,420
+0.29(+7.01%)
Mar 07, 2005
4.374
4.558
4.113
4.159
329,868
-0.23(-5.24%)
Mar 04, 2005
5.678
5.755
3.867
4.389
1,413,968
-0.64(-12.80%)
Mar 03, 2005
5.049
5.141
4.972
5.034
91,846
-0.09(-1.80%)
Mar 02, 2005
4.880
5.187
4.604
5.126
250,631
+0.29(+6.03%)
Mar 01, 2005
5.018
5.018
4.804
4.834
56,474
-0.08(-1.56%)
Feb 28, 2005
4.880
5.126
4.834
4.911
123,039
-0.03(-0.62%)
Feb 25, 2005
4.942
5.203
4.911
4.942
137,029
+0.03(+0.62%)
Feb 24, 2005
4.926
5.095
4.880
4.911
105,542
-0.02(-0.31%)
Feb 23, 2005
5.034
5.218
4.911
4.926
102,076
-0.08(-1.53%)
Feb 22, 2005
5.203
5.371
4.957
5.003
124,196
-0.06(-1.21%)
Feb 18, 2005
5.065
5.295
4.911
5.065
237,583
+0.15(+3.13%)
Feb 17, 2005
5.049
5.126
4.896
4.911
68,991
+0.00(+0.00%)
Feb 16, 2005
4.896
5.065
4.804
4.911
61,617
+0.00(+0.00%)
Feb 15, 2005
5.003
5.141
4.758
4.911
81,742
-0.10(-2.08%)
Feb 14, 2005
4.773
5.049
4.635
5.015
187,943
+0.43(+9.30%)
Feb 11, 2005
4.896
5.065
4.558
4.589
128,021
-0.31(-6.27%)
Feb 10, 2005
4.880
5.034
4.742
4.896
163,187
+0.17(+3.57%)
Feb 09, 2005
4.850
5.049
4.696
4.727
73,885
-0.18(-3.75%)
Feb 08, 2005
4.558
4.972
4.558
4.911
296,972
+0.25(+5.26%)
Feb 07, 2005
4.804
4.819
4.527
4.665
138,381
-0.14(-2.88%)
Feb 04, 2005
4.834
5.018
4.696
4.804
228,982
-0.11(-2.19%)
Feb 03, 2005
5.080
5.080
4.497
4.911
99,196
-0.14(-2.74%)
Feb 02, 2005
5.203
5.203
4.972
5.049
62,637
+0.00(+0.00%)
Feb 01, 2005
4.988
5.126
4.911
5.049
92,334
+0.05(+0.92%)
Jan 31, 2005
5.203
5.295
4.942
5.003
124,339
-0.05(-0.91%)
Jan 28, 2005
5.095
5.218
5.018
5.049
237,409
-0.06(-1.20%)
Jan 27, 2005
5.279
5.279
5.034
5.111
72,390
-0.11(-2.06%)
Jan 26, 2005
4.880
5.279
4.850
5.218
392,116
+0.38(+7.94%)
Jan 25, 2005
4.988
5.095
4.712
4.834
145,979
-0.12(-2.48%)
Jan 24, 2005
5.218
5.264
4.773
4.957
205,209
-0.10(-2.06%)
Jan 21, 2005
5.141
5.356
4.988
5.061
158,255
-0.10(-1.85%)
Jan 20, 2005
5.417
5.417
4.988
5.157
139,123
-0.09(-1.75%)
Jan 19, 2005
5.203
5.755
5.157
5.249
704,058
+0.14(+2.73%)
Jan 18, 2005
4.573
5.172
4.558
5.109
315,406
+0.54(+11.71%)
Jan 14, 2005
4.604
4.635
4.435
4.573
76,605
+0.09(+2.05%)
Jan 13, 2005
4.681
4.681
4.420
4.481
163,675
-0.03(-0.68%)
Jan 12, 2005
4.205
4.681
4.174
4.512
331,509
+0.26(+6.14%)
Jan 11, 2005
4.266
4.543
4.006
4.251
92,089
+0.12(+2.90%)
Jan 10, 2005
4.128
4.236
4.006
4.131
93,327
-0.14(-3.17%)
Jan 07, 2005
4.266
4.435
4.006
4.266
130,525
+0.07(+1.72%)
Jan 06, 2005
4.144
4.374
4.098
4.194
79,654
-0.03(-0.62%)
Jan 05, 2005
4.205
4.589
3.990
4.220
342,547
+0.34(+8.70%)
Jan 04, 2005
3.990
4.220
3.806
3.883
362,252
-0.09(-2.32%)
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.