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
Digital Realty Trust
(NY:
DLR
)
142.83
+1.34 (+0.95%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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
12.97
12.97
12.75
12.77
291,564
-0.25(-1.95%)
Dec 29, 2005
13.35
13.35
12.99
13.02
309,643
-0.24(-1.83%)
Dec 28, 2005
13.09
13.30
13.09
13.26
232,011
+0.12(+0.90%)
Dec 27, 2005
13.23
13.31
13.00
13.15
246,545
-0.03(-0.26%)
Dec 23, 2005
13.09
13.23
13.09
13.18
168,203
+0.12(+0.95%)
Dec 22, 2005
13.07
13.19
12.88
13.06
298,654
+0.06(+0.48%)
Dec 21, 2005
12.98
13.06
12.89
12.99
383,022
+0.10(+0.79%)
Dec 20, 2005
12.93
12.99
12.87
12.89
555,834
-0.01(-0.04%)
Dec 19, 2005
13.21
13.28
12.82
12.90
189,118
-0.27(-2.01%)
Dec 16, 2005
13.26
13.36
13.09
13.16
244,063
-0.10(-0.72%)
Dec 15, 2005
13.21
13.37
13.21
13.26
368,842
+0.09(+0.68%)
Dec 14, 2005
13.18
13.30
13.13
13.17
526,234
-0.05(-0.38%)
Dec 13, 2005
13.24
13.50
13.21
13.22
188,941
-0.01(-0.09%)
Dec 12, 2005
13.30
13.46
13.18
13.23
202,411
-0.04(-0.30%)
Dec 09, 2005
13.45
13.94
13.20
13.27
536,692
-0.11(-0.80%)
Dec 08, 2005
12.91
13.42
12.91
13.38
231,302
+0.49(+3.81%)
Dec 07, 2005
13.02
13.06
12.89
12.89
372,919
-0.09(-0.70%)
Dec 06, 2005
12.76
13.00
12.76
12.98
689,475
+0.29(+2.31%)
Dec 05, 2005
12.81
12.88
12.59
12.68
591,992
-0.14(-1.10%)
Dec 02, 2005
12.92
12.92
12.67
12.82
101,028
-0.06(-0.44%)
Dec 01, 2005
12.72
12.97
12.72
12.88
409,786
+0.20(+1.56%)
Nov 30, 2005
12.54
12.81
12.51
12.68
1,388,522
+0.21(+1.72%)
Nov 29, 2005
12.33
12.59
12.24
12.47
268,523
+0.20(+1.66%)
Nov 28, 2005
12.37
12.41
12.23
12.27
124,247
-0.07(-0.55%)
Nov 25, 2005
12.29
12.35
12.28
12.33
7,621
+0.02(+0.18%)
Nov 23, 2005
12.13
12.32
12.09
12.31
196,562
+0.15(+1.25%)
Nov 22, 2005
11.97
12.16
11.90
12.16
150,479
+0.19(+1.55%)
Nov 21, 2005
11.93
12.07
11.90
11.97
230,061
+0.07(+0.57%)
Nov 18, 2005
11.74
11.91
11.74
11.90
273,486
+0.21(+1.79%)
Nov 17, 2005
11.70
11.74
11.64
11.70
168,203
-0.01(-0.05%)
Nov 16, 2005
11.87
11.88
11.67
11.70
171,039
-0.15(-1.29%)
Nov 15, 2005
12.03
12.03
11.85
11.85
149,770
-0.17(-1.41%)
Nov 14, 2005
12.22
12.22
11.99
12.02
111,308
-0.16(-1.34%)
Nov 11, 2005
12.05
12.21
11.88
12.19
148,352
+0.18(+1.50%)
Nov 10, 2005
11.82
12.02
11.80
12.01
221,553
+0.15(+1.28%)
Nov 09, 2005
11.58
12.07
11.58
11.85
188,054
+0.34(+2.94%)
Nov 08, 2005
11.48
11.54
11.32
11.52
177,774
-0.02(-0.15%)
Nov 07, 2005
11.26
11.75
11.23
11.53
223,326
+0.26(+2.30%)
Nov 04, 2005
11.27
11.28
11.18
11.27
127,969
+0.00(+0.00%)
Nov 03, 2005
11.28
11.28
11.12
11.27
154,378
+0.10(+0.91%)
Nov 02, 2005
10.79
11.17
10.72
11.17
305,921
+0.32(+2.91%)
Nov 01, 2005
10.80
10.89
10.69
10.86
263,737
+0.03(+0.31%)
Oct 31, 2005
10.77
10.96
10.74
10.82
171,039
+0.05(+0.47%)
Oct 28, 2005
10.64
10.93
10.64
10.77
294,400
+0.17(+1.65%)
Oct 27, 2005
10.78
10.84
10.58
10.60
60,085
-0.16(-1.47%)
Oct 26, 2005
11.00
11.02
10.67
10.75
63,275
-0.26(-2.36%)
Oct 25, 2005
11.06
11.06
10.96
11.01
172,989
-0.03(-0.31%)
Oct 24, 2005
11.01
11.14
11.00
11.05
138,249
+0.07(+0.62%)
Oct 21, 2005
10.78
11.00
10.77
10.98
54,059
+0.20(+1.88%)
Oct 20, 2005
10.97
11.00
10.72
10.78
106,345
-0.23(-2.05%)
Oct 19, 2005
10.80
11.00
10.72
11.00
98,015
+0.20(+1.88%)
Oct 18, 2005
10.79
10.85
10.69
10.80
107,054
+0.04(+0.37%)
Oct 17, 2005
10.69
10.79
10.56
10.76
147,643
+0.10(+0.90%)
Oct 14, 2005
10.55
10.73
10.52
10.66
141,440
+0.15(+1.39%)
Oct 13, 2005
10.49
10.55
10.44
10.52
85,431
+0.02(+0.21%)
Oct 12, 2005
10.68
10.68
10.45
10.49
123,361
-0.20(-1.85%)
Oct 11, 2005
10.41
10.77
10.40
10.69
271,182
+0.31(+2.99%)
Oct 10, 2005
10.52
10.52
10.38
10.38
86,494
-0.14(-1.34%)
Oct 07, 2005
10.26
10.58
10.23
10.52
98,192
+0.27(+2.59%)
Oct 06, 2005
10.07
10.36
10.00
10.26
126,551
+0.20(+2.02%)
Oct 05, 2005
10.24
10.29
10.05
10.05
139,135
-0.19(-1.82%)
Oct 04, 2005
10.28
10.31
10.21
10.24
55,122
-0.02(-0.16%)
Oct 03, 2005
10.21
10.34
10.18
10.26
74,087
+0.10(+1.00%)
Sep 30, 2005
9.981
10.25
9.952
10.16
271,536
+0.22(+2.21%)
Sep 29, 2005
9.930
9.952
9.479
9.935
938,856
-0.02(-0.23%)
Sep 28, 2005
10.17
10.17
9.890
9.958
208,437
-0.23(-2.22%)
Sep 27, 2005
10.18
10.20
10.12
10.18
199,753
-0.04(-0.39%)
Sep 26, 2005
10.23
10.27
10.18
10.22
496,103
+0.04(+0.39%)
Sep 23, 2005
10.18
10.25
10.07
10.18
255,230
+0.06(+0.56%)
Sep 22, 2005
10.13
10.37
10.04
10.13
207,019
+0.01(+0.11%)
Sep 21, 2005
10.18
10.20
10.05
10.12
155,264
-0.05(-0.50%)
Sep 20, 2005
10.29
10.35
10.13
10.17
94,470
-0.12(-1.21%)
Sep 19, 2005
10.41
10.49
10.22
10.29
297,768
-0.16(-1.51%)
Sep 16, 2005
10.55
10.57
10.36
10.45
333,039
-0.06(-0.59%)
Sep 15, 2005
10.44
10.61
10.43
10.51
152,429
+0.09(+0.87%)
Sep 14, 2005
10.47
10.52
10.32
10.42
317,796
-0.02(-0.16%)
Sep 13, 2005
10.62
10.62
10.41
10.44
652,254
-0.26(-2.43%)
Sep 12, 2005
10.83
10.86
10.57
10.70
245,836
-0.17(-1.61%)
Sep 09, 2005
10.86
10.93
10.77
10.87
328,608
+0.05(+0.47%)
Sep 08, 2005
10.73
10.83
10.61
10.82
432,296
+0.09(+0.84%)
Sep 07, 2005
10.91
10.91
10.69
10.73
247,076
-0.16(-1.50%)
Sep 06, 2005
10.75
10.94
10.75
10.89
230,061
+0.17(+1.63%)
Sep 02, 2005
10.76
10.81
10.69
10.72
234,138
-0.01(-0.11%)
Sep 01, 2005
10.72
10.96
10.58
10.73
240,164
+0.00(+0.00%)
Aug 31, 2005
10.86
10.91
10.72
10.73
474,302
-0.12(-1.14%)
Aug 30, 2005
10.78
10.92
10.66
10.86
629,744
+0.06(+0.57%)
Aug 29, 2005
10.91
10.91
10.72
10.79
206,665
-0.08(-0.73%)
Aug 26, 2005
10.83
10.89
10.76
10.87
435,663
+0.08(+0.79%)
Aug 25, 2005
10.84
10.91
10.71
10.79
972,710
-0.08(-0.73%)
Aug 24, 2005
10.82
11.00
10.66
10.87
374,337
-0.02(-0.21%)
Aug 23, 2005
11.01
11.04
10.74
10.89
449,843
-0.21(-1.93%)
Aug 22, 2005
11.14
11.17
10.89
11.10
279,689
+0.01(+0.10%)
Aug 19, 2005
11.05
11.27
11.04
11.09
736,090
+0.07(+0.67%)
Aug 18, 2005
11.03
11.11
10.75
11.02
336,761
-0.01(-0.10%)
Aug 17, 2005
11.08
11.12
10.92
11.03
269,764
+0.01(+0.10%)
Aug 16, 2005
10.69
11.10
10.69
11.02
364,411
+0.28(+2.63%)
Aug 15, 2005
10.50
10.82
10.48
10.74
241,050
+0.19(+1.76%)
Aug 12, 2005
10.54
10.60
10.38
10.55
224,744
-0.02(-0.16%)
Aug 11, 2005
10.49
10.66
10.44
10.57
754,346
+0.05(+0.43%)
Aug 10, 2005
10.58
10.58
10.39
10.52
654,204
-0.06(-0.53%)
Aug 09, 2005
10.52
10.58
10.24
10.58
1,087,741
+0.06(+0.54%)
Aug 08, 2005
10.72
10.75
10.49
10.52
959,239
-0.23(-2.10%)
Aug 05, 2005
10.75
10.83
10.72
10.75
530,134
-0.06(-0.57%)
Aug 04, 2005
11.01
11.01
10.75
10.81
366,893
-0.20(-1.79%)
Aug 03, 2005
10.75
11.05
10.74
11.01
190,890
+0.24(+2.20%)
Aug 02, 2005
10.74
10.78
10.70
10.77
305,035
+0.02(+0.21%)
Aug 01, 2005
10.69
10.78
10.62
10.75
951,795
+0.06(+0.58%)
Jul 29, 2005
10.67
10.73
10.59
10.69
526,943
+0.01(+0.11%)
Jul 28, 2005
10.42
10.68
10.32
10.67
340,129
+0.21(+2.00%)
Jul 27, 2005
10.49
10.52
10.32
10.47
857,325
+0.01(+0.11%)
Jul 26, 2005
10.42
10.49
10.27
10.45
748,852
+0.06(+0.54%)
Jul 25, 2005
10.18
10.42
10.16
10.40
842,436
+0.12(+1.21%)
Jul 22, 2005
10.29
10.32
10.21
10.27
1,261,439
+0.01(+0.05%)
Jul 21, 2005
10.24
10.38
10.16
10.27
3,354,503
+0.23(+2.25%)
Jul 20, 2005
9.823
10.18
9.823
10.04
714,998
+0.19(+1.95%)
Jul 19, 2005
9.789
9.902
9.761
9.851
69,302
+0.02(+0.23%)
Jul 18, 2005
9.727
9.941
9.648
9.828
675,650
+0.10(+1.04%)
Jul 15, 2005
9.919
9.919
9.608
9.727
1,222,623
-0.21(-2.10%)
Jul 14, 2005
10.07
10.09
9.845
9.935
461,718
-0.21(-2.06%)
Jul 13, 2005
10.16
10.21
10.12
10.14
57,781
-0.03(-0.28%)
Jul 12, 2005
10.12
10.40
10.12
10.17
167,140
+0.08(+0.78%)
Jul 11, 2005
10.12
10.20
10.00
10.09
104,750
+0.02(+0.22%)
Jul 08, 2005
9.868
10.16
9.766
10.07
61,680
+0.21(+2.18%)
Jul 07, 2005
9.761
9.913
9.676
9.857
38,284
-0.03(-0.29%)
Jul 06, 2005
9.930
10.07
9.885
9.885
133,995
-0.07(-0.74%)
Jul 05, 2005
10.01
10.14
9.902
9.958
77,278
-0.06(-0.56%)
Jul 01, 2005
9.789
10.23
9.755
10.01
65,757
+0.21(+2.13%)
Jun 30, 2005
9.738
9.868
9.732
9.806
45,728
+0.10(+0.99%)
Jun 29, 2005
9.535
9.732
9.501
9.710
42,183
+0.12(+1.24%)
Jun 28, 2005
9.462
9.721
9.462
9.591
81,531
+0.17(+1.80%)
Jun 27, 2005
9.761
9.868
9.422
9.422
188,232
-0.24(-2.51%)
Jun 24, 2005
9.315
9.704
9.270
9.665
900,395
+0.34(+3.63%)
Jun 23, 2005
9.196
9.670
9.174
9.326
407,836
+0.13(+1.41%)
Jun 22, 2005
9.315
9.422
9.174
9.196
151,542
-0.05(-0.49%)
Jun 21, 2005
8.976
9.422
8.976
9.242
233,783
+0.21(+2.37%)
Jun 20, 2005
9.055
9.095
8.965
9.027
49,096
-0.06(-0.62%)
Jun 17, 2005
9.174
9.179
8.971
9.084
335,166
-0.10(-1.11%)
Jun 16, 2005
9.140
9.332
9.100
9.185
125,665
+0.02(+0.18%)
Jun 15, 2005
8.931
9.168
8.914
9.168
192,840
+0.29(+3.31%)
Jun 14, 2005
8.779
9.027
8.751
8.875
110,422
+0.05(+0.51%)
Jun 13, 2005
8.897
9.022
8.542
8.830
391,175
-0.19(-2.13%)
Jun 10, 2005
9.027
9.055
8.999
9.022
392,061
-0.01(-0.06%)
Jun 09, 2005
8.886
9.067
8.717
9.027
262,851
+0.12(+1.39%)
Jun 08, 2005
8.660
8.971
8.660
8.903
131,159
+0.30(+3.54%)
Jun 07, 2005
8.610
8.660
8.514
8.598
160,582
+0.02(+0.26%)
Jun 06, 2005
8.587
8.677
8.452
8.576
147,998
+0.02(+0.20%)
Jun 03, 2005
8.604
8.694
8.486
8.559
77,455
+0.01(+0.07%)
Jun 02, 2005
8.491
8.632
8.407
8.553
67,529
+0.06(+0.73%)
Jun 01, 2005
8.486
8.570
8.452
8.491
81,354
+0.03(+0.33%)
May 31, 2005
8.576
8.576
8.378
8.463
43,601
-0.07(-0.86%)
May 27, 2005
8.514
8.570
8.463
8.536
83,304
+0.04(+0.46%)
May 26, 2005
8.519
8.548
8.480
8.497
80,468
+0.03(+0.33%)
May 25, 2005
8.474
8.565
8.435
8.469
59,021
-0.03(-0.33%)
May 24, 2005
8.536
8.593
8.418
8.497
285,006
-0.10(-1.12%)
May 23, 2005
8.457
8.711
8.418
8.593
127,969
+0.14(+1.60%)
May 20, 2005
8.322
8.469
8.294
8.457
83,481
+0.16(+1.90%)
May 19, 2005
8.265
8.322
8.265
8.299
145,516
+0.06(+0.75%)
May 18, 2005
8.192
8.322
8.181
8.237
207,906
+0.07(+0.90%)
May 17, 2005
8.322
8.322
8.108
8.164
265,864
-0.05(-0.62%)
May 16, 2005
8.079
8.294
7.786
8.215
148,706
+0.14(+1.68%)
May 13, 2005
8.181
8.181
8.012
8.079
143,035
-0.10(-1.24%)
May 12, 2005
8.209
8.237
8.091
8.181
131,868
-0.06(-0.68%)
May 11, 2005
8.395
8.395
8.175
8.237
55,831
-0.16(-1.88%)
May 10, 2005
8.480
8.480
8.141
8.395
122,652
-0.06(-0.67%)
May 09, 2005
8.249
8.452
8.232
8.452
25,877
+0.18(+2.18%)
May 06, 2005
8.435
8.514
8.124
8.271
70,365
-0.14(-1.61%)
May 05, 2005
8.435
8.536
8.367
8.407
109,181
+0.01(+0.07%)
May 04, 2005
8.226
8.429
8.181
8.401
384,263
+0.17(+2.13%)
May 03, 2005
8.079
8.226
8.079
8.226
65,934
+0.11(+1.32%)
May 02, 2005
8.079
8.158
8.079
8.119
128,146
+0.07(+0.84%)
Apr 29, 2005
8.012
8.096
7.893
8.051
179,724
+0.10(+1.21%)
Apr 28, 2005
7.972
8.096
7.899
7.955
70,720
-0.03(-0.42%)
Apr 27, 2005
7.899
8.029
7.882
7.989
413,685
+0.08(+1.00%)
Apr 26, 2005
7.938
7.983
7.842
7.910
69,479
-0.06(-0.71%)
Apr 25, 2005
7.927
8.029
7.859
7.966
375,755
+0.07(+0.86%)
Apr 22, 2005
7.955
7.955
7.814
7.899
136,831
-0.04(-0.50%)
Apr 21, 2005
7.899
8.040
7.842
7.938
188,409
+0.05(+0.64%)
Apr 20, 2005
7.876
7.899
7.814
7.887
177,774
-0.01(-0.14%)
Apr 19, 2005
7.842
8.000
7.842
7.899
125,133
+0.09(+1.16%)
Apr 18, 2005
7.831
7.899
7.763
7.808
156,505
+0.01(+0.07%)
Apr 15, 2005
7.842
7.899
7.797
7.803
115,030
-0.04(-0.50%)
Apr 14, 2005
7.995
8.074
7.842
7.842
69,302
-0.14(-1.77%)
Apr 13, 2005
8.096
8.096
7.786
7.983
70,188
-0.14(-1.74%)
Apr 12, 2005
7.876
8.124
7.713
8.124
86,849
+0.25(+3.23%)
Apr 11, 2005
7.938
7.966
7.842
7.871
118,930
-0.04(-0.50%)
Apr 08, 2005
8.198
8.198
7.910
7.910
82,772
-0.23(-2.84%)
Apr 07, 2005
8.186
8.232
8.051
8.141
44,842
-0.10(-1.16%)
Apr 06, 2005
8.040
8.237
8.012
8.237
115,739
+0.25(+3.11%)
Apr 05, 2005
8.079
8.085
7.933
7.989
226,339
-0.09(-1.12%)
Apr 04, 2005
8.096
8.113
7.820
8.079
121,057
+0.01(+0.07%)
Apr 01, 2005
8.164
8.186
7.983
8.074
157,037
-0.03(-0.42%)
Mar 31, 2005
8.277
8.311
8.034
8.108
72,846
-0.17(-2.11%)
Mar 30, 2005
8.237
8.282
7.978
8.282
110,067
+0.10(+1.24%)
Mar 29, 2005
8.192
8.237
8.141
8.181
92,698
-0.01(-0.07%)
Mar 28, 2005
8.130
8.209
8.079
8.186
78,518
+0.00(+0.00%)
Mar 24, 2005
8.062
8.299
8.062
8.186
138,604
+0.15(+1.82%)
Mar 23, 2005
7.848
8.040
7.775
8.040
107,763
+0.19(+2.44%)
Mar 22, 2005
7.955
7.983
7.758
7.848
251,685
-0.13(-1.63%)
Mar 21, 2005
8.040
8.068
7.837
7.978
199,398
+0.02(+0.28%)
Mar 18, 2005
7.927
7.955
7.848
7.955
177,420
+0.07(+0.93%)
Mar 17, 2005
7.927
7.927
7.871
7.882
57,072
-0.02(-0.21%)
Mar 16, 2005
8.023
8.023
7.876
7.899
124,779
-0.10(-1.20%)
Mar 15, 2005
8.282
8.356
7.887
7.995
197,803
-0.27(-3.21%)
Mar 14, 2005
7.916
8.260
7.887
8.260
42,361
+0.37(+4.72%)
Mar 11, 2005
7.989
8.017
7.854
7.887
362,107
-0.19(-2.31%)
Mar 10, 2005
8.040
8.124
8.012
8.074
109,713
+0.03(+0.35%)
Mar 09, 2005
7.983
8.113
7.899
8.045
82,772
+0.01(+0.07%)
Mar 08, 2005
8.209
8.209
8.034
8.040
28,713
-0.15(-1.86%)
Mar 07, 2005
8.181
8.294
8.153
8.192
76,746
+0.02(+0.21%)
Mar 04, 2005
8.153
8.265
8.124
8.175
320,987
+0.05(+0.56%)
Mar 03, 2005
8.209
8.322
8.068
8.130
37,752
-0.05(-0.62%)
Mar 02, 2005
8.012
8.277
8.012
8.181
101,205
+0.14(+1.75%)
Mar 01, 2005
8.096
8.096
7.752
8.040
230,238
-0.05(-0.56%)
Feb 28, 2005
7.899
8.153
7.899
8.085
118,043
+0.16(+1.99%)
Feb 25, 2005
7.899
7.938
7.899
7.927
95,711
+0.04(+0.50%)
Feb 24, 2005
7.842
7.899
7.746
7.887
44,488
+0.07(+0.94%)
Feb 23, 2005
7.831
7.871
7.786
7.814
98,192
-0.02(-0.22%)
Feb 22, 2005
7.871
7.893
7.729
7.831
83,481
-0.07(-0.86%)
Feb 18, 2005
7.927
7.955
7.854
7.899
139,667
+0.00(+0.00%)
Feb 17, 2005
8.153
8.153
7.876
7.899
125,133
-0.28(-3.45%)
Feb 16, 2005
8.124
8.209
8.124
8.181
204,893
+0.02(+0.21%)
Feb 15, 2005
8.186
8.243
8.068
8.164
158,987
-0.02(-0.21%)
Feb 14, 2005
8.237
8.254
8.124
8.181
213,755
-0.03(-0.41%)
Feb 11, 2005
7.927
8.237
7.899
8.215
222,971
+0.25(+3.19%)
Feb 10, 2005
7.842
8.023
7.842
7.961
133,641
+0.15(+1.88%)
Feb 09, 2005
7.910
7.927
7.808
7.814
216,236
-0.08(-1.07%)
Feb 08, 2005
7.871
7.950
7.859
7.899
446,298
-0.03(-0.36%)
Feb 07, 2005
7.842
7.983
7.842
7.927
85,608
+0.05(+0.64%)
Feb 04, 2005
7.887
7.927
7.859
7.876
217,831
-0.01(-0.14%)
Feb 03, 2005
7.882
7.927
7.814
7.887
90,748
+0.02(+0.22%)
Feb 02, 2005
7.814
7.916
7.808
7.871
209,324
+0.08(+1.09%)
Feb 01, 2005
7.758
7.803
7.673
7.786
182,383
+0.00(+0.00%)
Jan 31, 2005
7.814
7.899
7.780
7.786
114,853
+0.00(+0.00%)
Jan 28, 2005
7.729
7.803
7.701
7.786
85,253
+0.06(+0.73%)
Jan 27, 2005
7.690
7.786
7.656
7.729
375,755
-0.01(-0.07%)
Jan 26, 2005
7.645
7.808
7.645
7.735
186,637
+0.12(+1.56%)
Jan 25, 2005
7.617
7.707
7.617
7.617
108,295
-0.01(-0.15%)
Jan 24, 2005
7.729
7.758
7.588
7.628
85,076
-0.05(-0.59%)
Jan 21, 2005
7.673
7.696
7.594
7.673
91,102
+0.02(+0.30%)
Jan 20, 2005
7.673
7.701
7.560
7.651
74,619
-0.05(-0.66%)
Jan 19, 2005
7.729
7.825
7.617
7.701
414,039
-0.03(-0.36%)
Jan 18, 2005
7.611
7.786
7.464
7.729
329,494
+0.06(+0.81%)
Jan 14, 2005
7.549
7.769
7.549
7.667
49,805
+0.12(+1.65%)
Jan 13, 2005
7.504
7.673
7.493
7.543
137,363
+0.04(+0.53%)
Jan 12, 2005
7.487
7.560
7.447
7.504
197,803
+0.02(+0.30%)
Jan 11, 2005
7.504
7.634
7.363
7.481
241,759
-0.02(-0.30%)
Jan 10, 2005
7.447
7.752
7.391
7.504
141,440
+0.02(+0.30%)
Jan 07, 2005
7.572
7.572
7.380
7.481
220,313
-0.07(-0.97%)
Jan 06, 2005
7.391
7.701
7.335
7.555
165,367
+0.11(+1.44%)
Jan 05, 2005
7.673
7.707
7.052
7.447
538,819
-0.25(-3.30%)
Jan 04, 2005
7.679
7.769
7.645
7.701
273,663
+0.03(+0.44%)
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.