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 29, 2006
1.750
1.780
1.642
1.688
640,320
-0.08(-4.35%)
Dec 28, 2006
1.980
2.057
1.750
1.765
1,469,303
-0.17(-8.73%)
Dec 27, 2006
1.811
2.010
1.765
1.934
2,517,582
+0.29(+17.76%)
Dec 26, 2006
1.565
1.826
1.565
1.642
1,444,156
+0.14(+9.18%)
Dec 22, 2006
1.381
1.596
1.381
1.504
623,020
+0.09(+6.52%)
Dec 21, 2006
1.322
1.427
1.274
1.412
294,562
+0.09(+6.98%)
Dec 20, 2006
1.274
1.366
1.274
1.320
192,668
+0.05(+3.61%)
Dec 19, 2006
1.412
1.412
1.274
1.274
99,444
-0.11(-7.66%)
Dec 18, 2006
1.366
1.412
1.366
1.380
129,003
-0.02(-1.22%)
Dec 15, 2006
1.489
1.489
1.366
1.397
101,386
-0.05(-3.19%)
Dec 14, 2006
1.504
1.504
1.381
1.443
111,788
+0.02(+1.08%)
Dec 13, 2006
1.381
1.535
1.366
1.427
444,062
+0.08(+5.68%)
Dec 12, 2006
1.258
1.397
1.258
1.351
247,921
+0.11(+8.64%)
Dec 11, 2006
1.366
1.443
1.228
1.243
437,140
+0.02(+1.25%)
Dec 08, 2006
1.136
1.289
1.136
1.228
279,009
+0.08(+6.67%)
Dec 07, 2006
1.166
1.166
1.105
1.151
52,302
+0.02(+1.35%)
Dec 06, 2006
1.151
1.166
1.105
1.136
76,459
-0.02(-1.33%)
Dec 05, 2006
1.151
1.166
1.105
1.151
115,934
+0.03(+2.74%)
Dec 04, 2006
1.136
1.166
1.090
1.120
97,426
+0.02(+1.39%)
Dec 01, 2006
1.074
1.136
1.074
1.105
48,999
-0.03(-2.70%)
Nov 30, 2006
1.105
1.136
1.074
1.136
48,869
-0.01(-0.76%)
Nov 29, 2006
1.105
1.151
1.059
1.144
104,033
+0.07(+6.53%)
Nov 28, 2006
1.105
1.120
1.028
1.074
88,117
-0.03(-2.78%)
Nov 27, 2006
1.166
1.166
1.090
1.105
26,568
-0.05(-4.00%)
Nov 24, 2006
1.105
1.166
1.090
1.151
64,028
+0.05(+4.17%)
Nov 22, 2006
1.105
1.105
1.059
1.105
34,985
+0.02(+1.57%)
Nov 21, 2006
1.059
1.105
1.044
1.088
99,751
-0.00(-0.16%)
Nov 20, 2006
1.105
1.151
1.074
1.090
71,777
-0.03(-2.59%)
Nov 17, 2006
1.074
1.151
1.059
1.119
25,314
-0.00(-0.15%)
Nov 16, 2006
1.105
1.166
1.105
1.120
48,115
+0.04(+3.44%)
Nov 15, 2006
1.044
1.105
1.044
1.083
113,746
-0.01(-0.61%)
Nov 14, 2006
1.090
1.105
1.044
1.090
314,268
-0.06(-5.11%)
Nov 13, 2006
1.105
1.212
1.105
1.148
125,121
+0.01(+1.09%)
Nov 10, 2006
1.151
1.182
1.105
1.136
62,227
-0.06(-5.12%)
Nov 09, 2006
1.105
1.197
1.105
1.197
29,511
+0.03(+2.63%)
Nov 08, 2006
1.074
1.166
1.074
1.166
51,036
+0.03(+2.43%)
Nov 07, 2006
1.074
1.166
1.059
1.139
38,184
+0.06(+6.00%)
Nov 06, 2006
1.090
1.151
1.059
1.074
77,091
+0.00(+0.00%)
Nov 03, 2006
1.136
1.136
1.074
1.074
42,392
-0.06(-5.41%)
Nov 02, 2006
1.151
1.166
1.105
1.136
39,194
-0.02(-1.33%)
Nov 01, 2006
1.197
1.212
1.120
1.151
59,340
-0.04(-3.72%)
Oct 31, 2006
1.212
1.228
1.182
1.196
62,553
-0.02(-1.39%)
Oct 30, 2006
1.212
1.266
1.182
1.212
111,185
+0.00(+0.00%)
Oct 27, 2006
1.151
1.212
1.120
1.212
190,417
+0.11(+9.72%)
Oct 26, 2006
1.074
1.105
1.045
1.105
78,206
+0.09(+9.09%)
Oct 25, 2006
1.031
1.074
0.9976
1.013
117,825
-0.03(-2.94%)
Oct 24, 2006
1.074
1.074
1.028
1.044
54,803
+0.00(+0.00%)
Oct 23, 2006
1.013
1.090
1.013
1.044
114,289
-0.01(-1.36%)
Oct 20, 2006
1.028
1.059
0.9976
1.058
58,223
+0.03(+2.90%)
Oct 19, 2006
0.9976
1.028
0.9824
1.028
48,891
+0.02(+1.52%)
Oct 18, 2006
1.044
1.074
1.007
1.013
27,667
-0.04(-3.89%)
Oct 17, 2006
1.028
1.074
1.028
1.054
86,915
+0.01(+0.99%)
Oct 16, 2006
1.044
1.090
1.028
1.044
83,115
-0.03(-2.86%)
Oct 13, 2006
1.090
1.090
1.044
1.074
103,281
-0.02(-1.41%)
Oct 12, 2006
1.090
1.120
1.059
1.090
117,526
+0.00(+0.00%)
Oct 11, 2006
1.044
1.105
1.028
1.090
61,262
+0.02(+1.43%)
Oct 10, 2006
1.057
1.090
1.028
1.074
132,335
+0.00(+0.00%)
Oct 09, 2006
0.9669
1.090
0.9669
1.074
159,168
+0.11(+11.11%)
Oct 06, 2006
0.9515
0.9976
0.9515
0.9669
68,533
-0.02(-1.56%)
Oct 05, 2006
0.9362
0.9976
0.9362
0.9822
94,857
+0.03(+3.13%)
Oct 04, 2006
0.9976
1.028
0.9362
0.9524
246,299
-0.08(-7.37%)
Oct 03, 2006
1.013
1.044
0.9976
1.028
21,217
+0.03(+3.08%)
Oct 02, 2006
1.059
1.074
0.9630
0.9976
119,872
-0.08(-7.14%)
Sep 29, 2006
1.105
1.105
1.059
1.074
65,952
-0.03(-2.78%)
Sep 28, 2006
1.059
1.105
1.044
1.105
35,814
+0.03(+2.86%)
Sep 27, 2006
1.059
1.090
1.028
1.074
47,555
-0.03(-2.64%)
Sep 26, 2006
1.074
1.105
1.059
1.103
32,709
-0.02(-1.51%)
Sep 25, 2006
1.136
1.136
1.059
1.120
48,393
+0.06(+5.80%)
Sep 22, 2006
1.028
1.120
1.028
1.059
66,785
+0.02(+1.47%)
Sep 21, 2006
1.074
1.120
1.028
1.044
235,917
-0.08(-6.85%)
Sep 20, 2006
1.120
1.136
1.105
1.120
16,317
-0.02(-1.35%)
Sep 19, 2006
1.120
1.151
1.120
1.136
7,843
-0.02(-1.33%)
Sep 18, 2006
1.182
1.197
1.120
1.151
47,993
+0.00(+0.01%)
Sep 15, 2006
1.212
1.212
1.120
1.151
95,070
+0.06(+5.62%)
Sep 14, 2006
1.090
1.151
1.059
1.090
111,244
-0.00(-0.01%)
Sep 13, 2006
1.120
1.151
1.090
1.090
62,986
-0.03(-2.73%)
Sep 12, 2006
1.166
1.182
1.105
1.120
183,488
-0.06(-5.32%)
Sep 11, 2006
1.166
1.212
1.166
1.183
10,638
-0.03(-2.41%)
Sep 08, 2006
1.212
1.274
1.197
1.212
61,341
+0.00(+0.00%)
Sep 07, 2006
1.151
1.212
1.151
1.212
23,261
+0.02(+1.28%)
Sep 06, 2006
1.197
1.243
1.151
1.197
73,838
-0.03(-2.50%)
Sep 05, 2006
1.197
1.274
1.197
1.228
90,755
-0.02(-1.23%)
Sep 01, 2006
1.197
1.289
1.197
1.243
100,800
+0.05(+3.83%)
Aug 31, 2006
1.258
1.304
1.182
1.197
193,100
-0.11(-8.22%)
Aug 30, 2006
1.335
1.366
1.258
1.304
98,621
-0.03(-2.31%)
Aug 29, 2006
1.351
1.366
1.243
1.335
38,105
-0.02(-1.13%)
Aug 28, 2006
1.304
1.381
1.304
1.351
34,739
-0.05(-3.90%)
Aug 25, 2006
1.383
1.412
1.366
1.405
16,001
-0.01(-0.47%)
Aug 24, 2006
1.366
1.458
1.335
1.412
40,714
+0.00(+0.00%)
Aug 23, 2006
1.473
1.473
1.366
1.412
28,367
-0.06(-4.17%)
Aug 22, 2006
1.458
1.473
1.412
1.473
238,900
+0.12(+9.09%)
Aug 21, 2006
1.381
1.397
1.270
1.351
151,529
+0.10(+7.88%)
Aug 18, 2006
1.289
1.304
1.216
1.252
173,730
-0.05(-4.04%)
Aug 17, 2006
1.320
1.366
1.304
1.304
34,309
-0.02(-1.16%)
Aug 16, 2006
1.304
1.381
1.304
1.320
21,576
-0.05(-3.37%)
Aug 15, 2006
1.381
1.381
1.304
1.366
401,586
-0.03(-2.20%)
Aug 14, 2006
1.458
1.458
1.212
1.397
926,678
-0.08(-5.21%)
Aug 11, 2006
1.473
1.504
1.473
1.473
45,878
+0.00(+0.00%)
Aug 10, 2006
1.504
1.504
1.473
1.473
20,696
-0.03(-2.04%)
Aug 09, 2006
1.458
1.550
1.458
1.504
54,552
+0.03(+2.08%)
Aug 08, 2006
1.458
1.519
1.458
1.473
14,308
+0.00(+0.00%)
Aug 07, 2006
1.519
1.519
1.458
1.473
23,040
-0.06(-4.00%)
Aug 04, 2006
1.535
1.550
1.504
1.535
62,891
+0.02(+1.01%)
Aug 03, 2006
1.397
1.550
1.397
1.519
41,807
+0.06(+4.21%)
Aug 02, 2006
1.443
1.473
1.427
1.458
18,565
+0.02(+1.06%)
Aug 01, 2006
1.443
1.458
1.443
1.443
4,404
-0.03(-2.07%)
Jul 31, 2006
1.473
1.473
1.443
1.473
10,686
+0.02(+1.04%)
Jul 28, 2006
1.458
1.535
1.427
1.458
54,372
+0.05(+3.26%)
Jul 27, 2006
1.381
1.443
1.381
1.412
38,400
+0.02(+1.10%)
Jul 26, 2006
1.366
1.397
1.366
1.397
30,670
+0.00(+0.00%)
Jul 25, 2006
1.381
1.427
1.351
1.397
22,574
-0.02(-1.09%)
Jul 24, 2006
1.535
1.535
1.304
1.412
43,055
+0.01(+0.55%)
Jul 21, 2006
1.443
1.519
1.366
1.404
83,740
-0.04(-2.66%)
Jul 20, 2006
1.427
1.458
1.412
1.443
18,975
+0.00(+0.00%)
Jul 19, 2006
1.504
1.504
1.412
1.443
35,453
-0.02(-1.28%)
Jul 18, 2006
1.458
1.473
1.443
1.461
34,656
+0.00(+0.23%)
Jul 17, 2006
1.458
1.489
1.458
1.458
16,781
-0.04(-2.85%)
Jul 14, 2006
1.489
1.550
1.458
1.501
40,159
-0.03(-2.21%)
Jul 13, 2006
1.519
1.550
1.504
1.535
14,179
+0.02(+1.01%)
Jul 12, 2006
1.581
1.581
1.519
1.519
48,075
-0.02(-1.00%)
Jul 11, 2006
1.565
1.565
1.535
1.535
22,160
+0.00(+0.00%)
Jul 10, 2006
1.535
1.550
1.535
1.535
12,487
-0.02(-0.99%)
Jul 07, 2006
1.535
1.565
1.535
1.550
19,887
+0.02(+1.00%)
Jul 06, 2006
1.565
1.581
1.535
1.535
26,370
-0.02(-0.99%)
Jul 05, 2006
1.535
1.565
1.519
1.550
21,520
-0.02(-0.98%)
Jul 03, 2006
1.519
1.565
1.519
1.565
23,880
+0.02(+0.99%)
Jun 30, 2006
1.565
1.581
1.504
1.550
31,219
-0.02(-0.98%)
Jun 29, 2006
1.504
1.581
1.473
1.565
151,300
+0.12(+8.50%)
Jun 28, 2006
1.458
1.473
1.427
1.443
39,629
+0.02(+1.09%)
Jun 27, 2006
1.443
1.489
1.427
1.427
50,177
-0.05(-3.15%)
Jun 26, 2006
1.458
1.535
1.458
1.474
61,249
-0.02(-1.01%)
Jun 23, 2006
1.489
1.504
1.427
1.489
39,685
-0.02(-1.02%)
Jun 22, 2006
1.458
1.506
1.458
1.504
48,902
+0.00(+0.00%)
Jun 21, 2006
1.458
1.535
1.458
1.504
18,026
+0.05(+3.16%)
Jun 20, 2006
1.535
1.535
1.458
1.458
70,013
-0.05(-3.06%)
Jun 19, 2006
1.519
1.535
1.489
1.504
26,338
-0.02(-1.01%)
Jun 16, 2006
1.473
1.535
1.473
1.519
24,369
+0.00(+0.00%)
Jun 15, 2006
1.535
1.581
1.427
1.519
103,783
+0.02(+1.02%)
Jun 14, 2006
1.519
1.550
1.412
1.504
245,374
-0.06(-3.92%)
Jun 13, 2006
1.673
1.688
1.550
1.565
150,484
-0.11(-6.42%)
Jun 12, 2006
1.780
1.780
1.657
1.673
96,458
-0.08(-4.39%)
Jun 09, 2006
1.719
1.765
1.704
1.750
68,301
+0.03(+1.79%)
Jun 08, 2006
1.765
1.796
1.704
1.719
29,237
-0.08(-4.27%)
Jun 07, 2006
1.780
1.796
1.704
1.796
38,877
+0.05(+2.63%)
Jun 06, 2006
1.719
1.757
1.704
1.750
99,508
+0.02(+0.89%)
Jun 05, 2006
1.796
1.796
1.734
1.734
96,422
-0.03(-1.74%)
Jun 02, 2006
1.734
1.842
1.673
1.765
238,291
-0.11(-5.74%)
Jun 01, 2006
1.903
1.903
1.842
1.872
77,890
+0.00(+0.00%)
May 31, 2006
1.857
1.888
1.811
1.872
44,158
+0.05(+2.52%)
May 30, 2006
1.842
1.857
1.780
1.826
49,807
-0.02(-0.83%)
May 26, 2006
1.903
1.903
1.796
1.842
78,470
-0.03(-1.64%)
May 25, 2006
1.872
1.934
1.872
1.872
73,059
-0.02(-0.81%)
May 24, 2006
1.888
1.918
1.872
1.888
105,457
-0.03(-1.60%)
May 23, 2006
1.949
1.949
1.888
1.918
76,688
-0.03(-1.58%)
May 22, 2006
1.934
1.949
1.872
1.949
81,103
+0.03(+1.60%)
May 19, 2006
1.872
1.934
1.872
1.918
87,292
+0.03(+1.63%)
May 18, 2006
1.842
1.934
1.811
1.888
96,976
+0.00(+0.00%)
May 17, 2006
1.918
1.918
1.765
1.888
99,294
-0.06(-3.15%)
May 16, 2006
1.918
1.964
1.842
1.949
312,852
+0.03(+1.60%)
May 15, 2006
1.657
2.010
1.657
1.918
398,516
+0.26(+15.74%)
May 12, 2006
1.688
1.750
1.657
1.657
108,786
-0.03(-1.82%)
May 11, 2006
1.765
1.781
1.673
1.688
132,091
-0.09(-5.17%)
May 10, 2006
1.796
1.811
1.765
1.780
492,315
-0.03(-1.69%)
May 09, 2006
1.799
1.811
1.765
1.811
30,788
+0.01(+0.68%)
May 08, 2006
1.765
1.842
1.765
1.799
82,827
+0.06(+3.71%)
May 05, 2006
1.780
1.796
1.734
1.734
59,992
-0.05(-2.58%)
May 04, 2006
1.780
1.811
1.765
1.780
97,106
+0.00(+0.00%)
May 03, 2006
1.811
1.842
1.765
1.780
78,506
-0.06(-3.33%)
May 02, 2006
1.826
1.888
1.811
1.842
38,064
-0.05(-2.44%)
May 01, 2006
1.918
1.934
1.842
1.888
110,830
+0.00(+0.00%)
Apr 28, 2006
1.811
1.888
1.811
1.888
104,515
+0.02(+0.82%)
Apr 27, 2006
1.842
1.918
1.811
1.872
121,558
+0.08(+4.27%)
Apr 26, 2006
1.719
1.872
1.719
1.796
237,097
+0.09(+5.41%)
Apr 25, 2006
1.642
1.780
1.642
1.704
109,758
+0.07(+4.52%)
Apr 24, 2006
1.627
1.734
1.611
1.630
196,457
-0.03(-1.67%)
Apr 21, 2006
1.734
1.734
1.611
1.657
366,860
-0.06(-3.57%)
Apr 20, 2006
1.719
1.734
1.688
1.719
216,999
+0.00(+0.00%)
Apr 19, 2006
1.734
1.765
1.704
1.719
158,135
-0.03(-1.75%)
Apr 18, 2006
1.750
1.796
1.734
1.750
95,036
+0.00(+0.00%)
Apr 17, 2006
1.842
1.842
1.750
1.750
100,738
-0.06(-3.39%)
Apr 13, 2006
1.765
1.811
1.765
1.811
60,869
+0.02(+0.85%)
Apr 12, 2006
1.765
1.809
1.765
1.796
125,883
+0.03(+1.74%)
Apr 11, 2006
1.780
1.811
1.765
1.765
90,594
-0.03(-1.71%)
Apr 10, 2006
1.796
1.872
1.765
1.796
147,599
+0.00(+0.00%)
Apr 07, 2006
1.811
1.888
1.780
1.796
110,138
-0.03(-1.68%)
Apr 06, 2006
1.842
1.888
1.811
1.826
161,766
-0.05(-2.46%)
Apr 05, 2006
1.857
1.921
1.780
1.872
149,091
+0.00(+0.00%)
Apr 04, 2006
1.964
1.980
1.842
1.872
287,730
+0.02(+0.83%)
Apr 03, 2006
1.888
1.949
1.765
1.857
502,110
-0.03(-1.63%)
Mar 31, 2006
2.010
2.026
1.842
1.888
801,028
-0.17(-8.21%)
Mar 30, 2006
2.287
2.302
2.010
2.057
1,157,718
-0.38(-15.72%)
Mar 29, 2006
2.440
2.502
2.379
2.440
139,145
+0.03(+1.27%)
Mar 28, 2006
2.471
2.471
2.363
2.409
96,068
-0.09(-3.68%)
Mar 27, 2006
2.517
2.563
2.456
2.502
137,668
-0.02(-0.61%)
Mar 24, 2006
2.594
2.624
2.486
2.517
100,181
-0.05(-1.80%)
Mar 23, 2006
2.517
2.594
2.486
2.563
96,501
+0.02(+0.60%)
Mar 22, 2006
2.640
2.677
2.456
2.548
202,580
+0.00(+0.00%)
Mar 21, 2006
2.502
2.640
2.409
2.548
245,927
+0.14(+5.73%)
Mar 20, 2006
2.287
2.502
2.225
2.409
329,043
+0.17(+7.53%)
Mar 17, 2006
2.241
2.341
2.225
2.241
41,091
-0.05(-2.01%)
Mar 16, 2006
2.287
2.363
2.287
2.287
56,420
+0.03(+1.36%)
Mar 15, 2006
2.271
2.333
2.225
2.256
103,938
+0.03(+1.38%)
Mar 14, 2006
2.317
2.409
2.210
2.225
140,742
-0.06(-2.68%)
Mar 13, 2006
2.317
2.379
2.195
2.287
119,539
+0.00(+0.00%)
Mar 10, 2006
2.287
2.333
2.195
2.287
166,650
+0.00(+0.00%)
Mar 09, 2006
2.256
2.317
2.195
2.287
178,169
+0.06(+2.76%)
Mar 08, 2006
2.195
2.333
2.133
2.225
210,154
+0.00(+0.00%)
Mar 07, 2006
2.348
2.363
2.149
2.225
311,356
-0.12(-5.23%)
Mar 06, 2006
2.440
2.456
2.302
2.348
201,199
-0.11(-4.38%)
Mar 03, 2006
2.517
2.548
2.440
2.456
140,036
-0.02(-0.62%)
Mar 02, 2006
2.532
2.532
2.394
2.471
158,936
+0.03(+1.26%)
Mar 01, 2006
2.486
2.548
2.379
2.440
305,508
-0.05(-1.86%)
Feb 28, 2006
2.563
2.578
2.471
2.486
99,370
-0.08(-2.99%)
Feb 27, 2006
2.640
2.670
2.532
2.563
115,152
-0.05(-1.76%)
Feb 24, 2006
2.609
2.609
2.486
2.609
78,290
+0.00(+0.00%)
Feb 23, 2006
2.609
2.624
2.532
2.609
103,691
+0.00(+0.00%)
Feb 22, 2006
2.609
2.701
2.532
2.609
147,518
-0.03(-1.16%)
Feb 21, 2006
2.655
2.670
2.594
2.640
189,857
+0.02(+0.58%)
Feb 17, 2006
2.747
2.747
2.594
2.624
154,374
-0.06(-2.29%)
Feb 16, 2006
2.747
2.762
2.594
2.686
295,953
-0.03(-1.13%)
Feb 15, 2006
2.732
2.747
2.517
2.716
492,640
+0.21(+8.59%)
Feb 14, 2006
2.502
2.548
2.440
2.502
137,769
+0.00(+0.00%)
Feb 13, 2006
2.348
2.640
2.348
2.502
348,655
+0.18(+7.95%)
Feb 10, 2006
2.363
2.379
2.302
2.317
129,790
+0.00(+0.00%)
Feb 09, 2006
2.348
2.379
2.271
2.317
196,123
+0.02(+0.67%)
Feb 08, 2006
2.149
2.317
2.149
2.302
264,915
+0.09(+4.17%)
Feb 07, 2006
2.072
2.225
2.072
2.210
228,941
+0.12(+5.88%)
Feb 06, 2006
2.210
2.210
2.087
2.087
144,479
-0.12(-5.56%)
Feb 03, 2006
2.179
2.241
2.149
2.210
43,645
+0.02(+0.70%)
Feb 02, 2006
2.241
2.256
2.133
2.195
39,538
-0.05(-2.05%)
Feb 01, 2006
2.248
2.317
2.164
2.241
90,600
-0.02(-0.68%)
Jan 31, 2006
2.225
2.302
2.195
2.256
95,910
+0.06(+2.80%)
Jan 30, 2006
2.087
2.256
2.087
2.195
50,259
+0.11(+5.15%)
Jan 27, 2006
2.041
2.103
2.010
2.087
27,715
+0.05(+2.26%)
Jan 26, 2006
2.118
2.133
1.964
2.041
102,917
-0.12(-5.67%)
Jan 25, 2006
2.271
2.271
2.087
2.164
84,152
-0.11(-4.73%)
Jan 24, 2006
2.317
2.348
2.225
2.271
26,452
-0.05(-1.99%)
Jan 23, 2006
2.317
2.348
2.287
2.317
80,650
+0.03(+1.34%)
Jan 20, 2006
2.248
2.655
2.248
2.287
125,624
+0.05(+2.05%)
Jan 19, 2006
2.256
2.256
2.225
2.241
35,707
+0.02(+0.69%)
Jan 18, 2006
2.287
2.287
2.210
2.225
40,646
-0.06(-2.68%)
Jan 17, 2006
2.287
2.287
2.210
2.287
79,266
-0.01(-0.40%)
Jan 13, 2006
2.302
2.331
2.271
2.296
20,427
+0.02(+1.08%)
Jan 12, 2006
2.317
2.363
2.271
2.271
183,749
-0.03(-1.33%)
Jan 11, 2006
2.256
2.409
2.225
2.302
289,834
+0.05(+2.04%)
Jan 10, 2006
2.149
2.287
2.072
2.256
130,489
+0.11(+5.00%)
Jan 09, 2006
2.057
2.149
2.057
2.149
27,357
+0.03(+1.45%)
Jan 06, 2006
2.164
2.179
2.072
2.118
29,914
-0.03(-1.43%)
Jan 05, 2006
1.995
2.195
1.964
2.149
68,233
+0.15(+7.69%)
Jan 04, 2006
1.949
2.026
1.918
1.995
24,434
+0.06(+3.17%)
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.