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
Nuveen AMT-Free Quality Municipal Income Fund
(NY:
NEA
)
11.43
+0.07 (+0.62%)
Streaming Delayed Price
Updated: 1:43 PM EDT, Jun 18, 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 (%)
Feb 28, 2006
8.270
8.317
8.235
8.270
50,464
+0.00(+0.00%)
Feb 27, 2006
8.241
8.311
8.235
8.270
37,166
+0.04(+0.43%)
Feb 24, 2006
8.288
8.329
8.235
8.235
43,644
+0.01(+0.13%)
Feb 23, 2006
8.223
8.288
8.223
8.224
46,372
-0.03(-0.34%)
Feb 22, 2006
8.229
8.276
8.229
8.253
31,028
+0.01(+0.14%)
Feb 21, 2006
8.182
8.259
8.153
8.241
29,664
+0.03(+0.36%)
Feb 17, 2006
8.153
8.235
8.153
8.212
66,319
+0.06(+0.72%)
Feb 16, 2006
8.177
8.229
8.130
8.153
22,163
-0.01(-0.14%)
Feb 15, 2006
8.071
8.182
8.071
8.165
23,868
+0.05(+0.58%)
Feb 14, 2006
8.065
8.153
8.042
8.118
26,596
-0.06(-0.79%)
Feb 13, 2006
8.065
8.182
8.036
8.182
25,061
+0.12(+1.45%)
Feb 10, 2006
8.065
8.071
8.006
8.065
33,245
+0.01(+0.15%)
Feb 09, 2006
8.012
8.053
7.977
8.053
13,980
+0.04(+0.44%)
Feb 08, 2006
7.977
8.018
7.971
8.018
36,143
+0.04(+0.51%)
Feb 07, 2006
7.977
7.977
7.960
7.977
29,835
+0.00(+0.00%)
Feb 06, 2006
7.971
8.006
7.948
7.977
85,585
-0.01(-0.15%)
Feb 03, 2006
8.036
8.036
7.977
7.989
35,120
-0.05(-0.58%)
Feb 02, 2006
8.094
8.094
8.012
8.036
80,299
-0.08(-1.01%)
Feb 01, 2006
7.995
8.159
7.989
8.118
63,762
-0.02(-0.29%)
Jan 31, 2006
8.100
8.223
8.089
8.141
109,453
+0.03(+0.36%)
Jan 30, 2006
8.153
8.223
8.106
8.112
35,291
-0.07(-0.86%)
Jan 27, 2006
8.212
8.212
8.112
8.182
22,504
+0.07(+0.87%)
Jan 26, 2006
8.171
8.200
8.112
8.112
43,815
-0.06(-0.73%)
Jan 25, 2006
8.223
8.223
8.159
8.171
45,690
-0.05(-0.56%)
Jan 24, 2006
8.153
8.218
8.153
8.218
50,293
+0.12(+1.45%)
Jan 23, 2006
8.094
8.212
8.053
8.100
43,474
+0.05(+0.66%)
Jan 20, 2006
7.913
8.200
7.913
8.047
69,388
-0.01(-0.15%)
Jan 19, 2006
8.071
8.194
8.024
8.059
86,607
+0.02(+0.29%)
Jan 18, 2006
7.965
8.065
7.965
8.036
72,968
+0.06(+0.74%)
Jan 17, 2006
7.924
8.036
7.924
7.977
36,825
-0.03(-0.37%)
Jan 13, 2006
8.188
8.188
7.965
8.006
73,650
-0.17(-2.08%)
Jan 12, 2006
7.907
8.177
7.907
8.177
37,848
+0.15(+1.90%)
Jan 11, 2006
7.918
8.030
7.918
8.024
101,951
+0.00(+0.00%)
Jan 10, 2006
8.047
8.159
8.012
8.024
62,569
-0.02(-0.22%)
Jan 09, 2006
8.053
8.094
8.018
8.042
16,878
+0.01(+0.07%)
Jan 06, 2006
8.042
8.089
8.006
8.036
61,546
+0.01(+0.15%)
Jan 05, 2006
7.995
8.036
7.942
8.024
47,907
+0.03(+0.37%)
Jan 04, 2006
7.918
7.995
7.918
7.995
31,199
+0.04(+0.52%)
Jan 03, 2006
7.825
7.960
7.825
7.954
53,703
+0.13(+1.65%)
Dec 30, 2005
7.854
7.877
7.772
7.825
110,305
-0.01(-0.07%)
Dec 29, 2005
7.772
7.836
7.760
7.830
61,546
+0.07(+0.91%)
Dec 28, 2005
7.731
7.760
7.696
7.760
63,762
+0.07(+0.92%)
Dec 27, 2005
7.760
7.772
7.690
7.690
126,502
-0.01(-0.08%)
Dec 23, 2005
7.660
7.707
7.649
7.696
43,644
+0.05(+0.61%)
Dec 22, 2005
7.625
7.707
7.625
7.649
74,844
+0.02(+0.23%)
Dec 21, 2005
7.631
7.684
7.631
7.631
75,185
+0.00(+0.00%)
Dec 20, 2005
7.690
7.707
7.625
7.631
81,834
-0.02(-0.23%)
Dec 19, 2005
7.707
7.707
7.631
7.649
44,326
-0.03(-0.38%)
Dec 16, 2005
7.660
7.684
7.660
7.678
58,306
-0.01(-0.08%)
Dec 15, 2005
7.684
7.701
7.625
7.684
72,116
-0.01(-0.08%)
Dec 14, 2005
7.684
7.696
7.649
7.690
54,726
+0.01(+0.15%)
Dec 13, 2005
7.742
7.742
7.625
7.678
85,925
-0.04(-0.53%)
Dec 12, 2005
7.660
7.725
7.654
7.719
59,329
+0.04(+0.53%)
Dec 09, 2005
7.701
7.719
7.666
7.678
52,510
-0.02(-0.30%)
Dec 08, 2005
7.654
7.701
7.654
7.701
49,953
+0.07(+0.92%)
Dec 07, 2005
7.672
7.719
7.596
7.631
124,115
-0.05(-0.69%)
Dec 06, 2005
7.672
7.719
7.637
7.684
70,241
+0.01(+0.15%)
Dec 05, 2005
7.654
7.684
7.602
7.672
88,312
-0.01(-0.08%)
Dec 02, 2005
7.696
7.696
7.643
7.678
90,188
-0.02(-0.23%)
Dec 01, 2005
7.760
7.760
7.625
7.696
75,014
+0.08(+1.08%)
Nov 30, 2005
7.713
7.737
7.578
7.613
175,773
-0.04(-0.54%)
Nov 29, 2005
7.742
7.760
7.649
7.654
81,322
-0.07(-0.91%)
Nov 28, 2005
7.760
7.760
7.684
7.725
30,517
+0.06(+0.77%)
Nov 25, 2005
7.666
7.696
7.649
7.666
39,894
-0.01(-0.15%)
Nov 23, 2005
7.684
7.696
7.643
7.678
32,733
+0.00(+0.00%)
Nov 22, 2005
7.696
7.696
7.649
7.678
54,385
-0.05(-0.61%)
Nov 21, 2005
7.713
7.760
7.684
7.725
83,709
+0.01(+0.15%)
Nov 18, 2005
7.684
7.725
7.684
7.713
45,690
+0.04(+0.54%)
Nov 17, 2005
7.713
7.719
7.654
7.672
51,998
-0.04(-0.53%)
Nov 16, 2005
7.631
7.719
7.631
7.713
34,438
+0.08(+1.00%)
Nov 15, 2005
7.719
7.660
7.631
7.637
37,166
-0.02(-0.31%)
Nov 14, 2005
7.690
7.690
7.608
7.660
56,943
-0.06(-0.76%)
Nov 11, 2005
7.719
7.766
7.678
7.719
38,018
-0.02(-0.30%)
Nov 10, 2005
7.748
7.766
7.737
7.742
42,451
-0.04(-0.53%)
Nov 09, 2005
7.830
7.830
7.766
7.783
18,753
-0.04(-0.45%)
Nov 08, 2005
7.883
7.883
7.748
7.819
44,156
+0.01(+0.16%)
Nov 07, 2005
7.737
7.806
7.737
7.806
18,583
+0.08(+0.98%)
Nov 04, 2005
7.830
7.830
7.719
7.731
36,995
-0.11(-1.42%)
Nov 03, 2005
7.860
7.889
7.819
7.842
39,723
-0.04(-0.51%)
Nov 02, 2005
7.913
7.913
7.866
7.883
25,914
-0.02(-0.23%)
Nov 01, 2005
7.907
7.907
7.860
7.901
14,832
+0.04(+0.45%)
Oct 31, 2005
7.889
7.889
7.860
7.866
18,242
+0.00(+0.00%)
Oct 28, 2005
7.825
7.866
7.801
7.866
22,845
+0.04(+0.52%)
Oct 27, 2005
7.801
7.830
7.719
7.825
53,703
+0.06(+0.83%)
Oct 26, 2005
7.901
7.918
7.719
7.760
73,139
-0.16(-2.00%)
Oct 25, 2005
7.924
7.948
7.918
7.918
34,438
-0.01(-0.15%)
Oct 24, 2005
7.989
8.053
7.918
7.930
43,985
-0.04(-0.52%)
Oct 21, 2005
7.942
7.989
7.901
7.971
43,644
+0.05(+0.67%)
Oct 20, 2005
7.848
7.948
7.848
7.918
53,192
-0.01(-0.07%)
Oct 19, 2005
7.889
7.965
7.854
7.924
41,258
+0.02(+0.29%)
Oct 18, 2005
8.077
8.077
7.901
7.901
58,477
-0.18(-2.25%)
Oct 17, 2005
8.153
8.153
8.083
8.083
17,389
-0.08(-1.00%)
Oct 14, 2005
8.094
8.165
8.094
8.165
27,448
+0.08(+0.94%)
Oct 13, 2005
8.165
8.218
8.077
8.089
30,687
-0.19(-2.34%)
Oct 12, 2005
8.229
8.323
8.130
8.282
65,467
+0.05(+0.57%)
Oct 11, 2005
8.094
8.294
8.083
8.235
59,670
+0.10(+1.23%)
Oct 10, 2005
8.124
8.171
8.094
8.135
26,084
-0.02(-0.29%)
Oct 07, 2005
8.065
8.159
8.065
8.159
36,654
+0.00(+0.00%)
Oct 06, 2005
8.135
8.159
8.135
8.159
10,399
+0.02(+0.22%)
Oct 05, 2005
8.135
8.182
8.130
8.141
36,654
-0.02(-0.29%)
Oct 04, 2005
8.159
8.165
8.153
8.165
9,717
-0.01(-0.07%)
Oct 03, 2005
8.147
8.182
8.135
8.171
35,632
+0.03(+0.36%)
Sep 30, 2005
8.118
8.141
8.094
8.141
47,054
+0.06(+0.73%)
Sep 29, 2005
8.042
8.083
8.030
8.083
36,825
+0.05(+0.58%)
Sep 28, 2005
8.030
8.153
7.860
8.036
387,519
+0.01(+0.15%)
Sep 27, 2005
8.100
8.165
8.024
8.024
31,540
-0.13(-1.58%)
Sep 26, 2005
8.141
8.159
8.042
8.153
52,680
+0.02(+0.22%)
Sep 23, 2005
8.135
8.135
8.059
8.135
40,917
+0.05(+0.58%)
Sep 22, 2005
8.241
8.241
7.942
8.089
108,941
-0.15(-1.78%)
Sep 21, 2005
8.253
8.300
8.218
8.235
48,589
-0.04(-0.50%)
Sep 20, 2005
8.329
8.335
8.223
8.276
115,420
-0.06(-0.70%)
Sep 19, 2005
8.323
8.358
8.323
8.335
20,799
-0.06(-0.70%)
Sep 16, 2005
8.382
8.394
8.394
8.394
32,051
+0.02(+0.28%)
Sep 15, 2005
8.476
8.482
8.370
8.370
18,242
-0.06(-0.76%)
Sep 14, 2005
8.546
8.546
8.435
8.435
28,812
-0.08(-0.96%)
Sep 13, 2005
8.458
8.517
8.452
8.517
14,150
+0.00(+0.00%)
Sep 12, 2005
8.452
8.517
8.452
8.517
19,776
+0.07(+0.83%)
Sep 09, 2005
8.487
8.499
8.435
8.446
29,494
-0.02(-0.21%)
Sep 08, 2005
8.552
8.611
8.464
8.464
32,222
-0.07(-0.82%)
Sep 07, 2005
8.599
8.634
8.534
8.534
22,674
-0.03(-0.34%)
Sep 06, 2005
8.581
8.587
8.564
8.564
10,740
+0.02(+0.21%)
Sep 02, 2005
8.587
8.593
8.493
8.546
24,038
-0.04(-0.48%)
Sep 01, 2005
8.605
8.605
8.558
8.587
12,957
+0.04(+0.41%)
Aug 31, 2005
8.622
8.622
8.446
8.552
16,878
+0.06(+0.76%)
Aug 30, 2005
8.581
8.581
8.446
8.487
31,881
+0.00(+0.00%)
Aug 29, 2005
8.523
8.523
8.487
8.487
33,927
+0.02(+0.28%)
Aug 26, 2005
8.476
8.511
8.464
8.464
13,127
+0.02(+0.28%)
Aug 25, 2005
8.446
8.493
8.440
8.440
21,311
-0.04(-0.48%)
Aug 24, 2005
8.429
8.482
8.399
8.482
38,871
+0.01(+0.14%)
Aug 23, 2005
8.464
8.470
8.405
8.470
22,674
+0.05(+0.56%)
Aug 22, 2005
8.411
8.452
8.405
8.423
14,150
-0.02(-0.28%)
Aug 19, 2005
8.399
8.470
8.399
8.446
25,743
+0.00(+0.00%)
Aug 18, 2005
8.411
8.482
8.405
8.446
19,094
+0.04(+0.42%)
Aug 17, 2005
8.411
8.476
8.411
8.411
12,957
+0.00(+0.00%)
Aug 16, 2005
8.405
8.476
8.394
8.411
36,484
-0.01(-0.07%)
Aug 15, 2005
8.458
8.482
8.417
8.417
32,733
-0.04(-0.49%)
Aug 12, 2005
8.429
8.458
8.411
8.458
21,651
+0.01(+0.14%)
Aug 11, 2005
8.470
8.482
8.435
8.446
25,743
-0.11(-1.30%)
Aug 10, 2005
8.605
8.605
8.476
8.558
18,583
+0.02(+0.27%)
Aug 09, 2005
8.534
8.646
8.417
8.534
23,356
-0.06(-0.68%)
Aug 08, 2005
8.546
8.599
8.534
8.593
29,153
+0.06(+0.69%)
Aug 05, 2005
8.570
8.570
8.446
8.534
24,720
+0.02(+0.28%)
Aug 04, 2005
8.599
8.599
8.358
8.511
95,814
-0.09(-1.09%)
Aug 03, 2005
8.652
8.658
8.505
8.605
25,232
-0.02(-0.20%)
Aug 02, 2005
8.681
8.699
8.599
8.622
35,972
-0.03(-0.34%)
Aug 01, 2005
8.699
8.699
8.640
8.652
15,684
+0.01(+0.14%)
Jul 29, 2005
8.628
8.693
8.628
8.640
21,822
-0.06(-0.67%)
Jul 28, 2005
8.575
8.699
8.575
8.699
39,212
+0.10(+1.16%)
Jul 27, 2005
8.599
8.646
8.599
8.599
26,766
+0.03(+0.34%)
Jul 26, 2005
8.470
8.587
8.470
8.570
19,265
+0.09(+1.04%)
Jul 25, 2005
8.487
8.546
8.470
8.482
35,802
-0.04(-0.48%)
Jul 22, 2005
8.429
8.587
8.411
8.523
62,739
+0.11(+1.32%)
Jul 21, 2005
8.511
8.540
8.411
8.411
36,143
-0.04(-0.49%)
Jul 20, 2005
8.493
8.593
8.429
8.452
39,553
-0.02(-0.28%)
Jul 19, 2005
8.564
8.587
8.405
8.476
85,073
+0.01(+0.07%)
Jul 18, 2005
8.534
8.534
8.435
8.470
50,464
+0.01(+0.07%)
Jul 15, 2005
8.452
8.505
8.435
8.464
31,540
-0.04(-0.48%)
Jul 14, 2005
8.464
8.505
8.464
8.505
49,782
+0.00(+0.00%)
Jul 13, 2005
8.487
8.511
8.476
8.505
27,278
+0.00(+0.00%)
Jul 12, 2005
8.505
8.558
8.493
8.505
23,697
+0.00(+0.00%)
Jul 11, 2005
8.505
8.616
8.493
8.505
36,825
+0.01(+0.14%)
Jul 08, 2005
8.493
8.534
8.482
8.493
36,825
+0.01(+0.07%)
Jul 07, 2005
8.505
8.505
8.476
8.487
35,972
-0.02(-0.21%)
Jul 06, 2005
8.505
8.528
8.476
8.505
47,736
+0.02(+0.21%)
Jul 05, 2005
8.593
8.593
8.452
8.487
91,552
-0.06(-0.69%)
Jul 01, 2005
8.564
8.564
8.504
8.546
34,438
+0.04(+0.48%)
Jun 30, 2005
8.575
8.611
8.440
8.505
67,001
-0.07(-0.82%)
Jun 29, 2005
8.534
8.575
8.464
8.575
46,713
+0.06(+0.76%)
Jun 28, 2005
8.499
8.511
8.476
8.511
21,992
+0.01(+0.14%)
Jun 27, 2005
8.482
8.499
8.446
8.499
16,196
+0.02(+0.21%)
Jun 24, 2005
8.476
8.505
8.476
8.482
10,058
-0.02(-0.21%)
Jun 23, 2005
8.493
8.505
8.487
8.499
5,285
+0.00(+0.00%)
Jun 22, 2005
8.505
8.505
8.470
8.499
16,025
-0.01(-0.07%)
Jun 21, 2005
8.452
8.505
8.452
8.505
5,796
+0.09(+1.05%)
Jun 20, 2005
8.499
8.505
8.417
8.417
52,510
-0.09(-1.10%)
Jun 17, 2005
8.405
8.511
8.364
8.511
62,228
+0.11(+1.26%)
Jun 16, 2005
8.311
8.405
8.294
8.405
18,071
+0.09(+1.13%)
Jun 15, 2005
8.329
8.376
8.265
8.311
34,779
-0.03(-0.35%)
Jun 14, 2005
8.388
8.435
8.341
8.341
31,199
-0.02(-0.28%)
Jun 13, 2005
8.358
8.435
8.358
8.364
22,333
-0.04(-0.49%)
Jun 10, 2005
8.470
8.470
8.399
8.405
20,458
-0.06(-0.76%)
Jun 09, 2005
8.470
8.476
8.446
8.470
27,107
-0.02(-0.21%)
Jun 08, 2005
8.487
8.505
8.440
8.487
61,205
+0.00(+0.00%)
Jun 07, 2005
8.417
8.505
8.417
8.487
55,920
+0.00(+0.00%)
Jun 06, 2005
8.388
8.505
8.388
8.487
39,041
+0.05(+0.63%)
Jun 03, 2005
8.505
8.505
8.435
8.435
22,163
-0.06(-0.76%)
Jun 02, 2005
8.505
8.505
8.394
8.499
13,980
+0.05(+0.63%)
Jun 01, 2005
8.429
8.482
8.399
8.446
23,186
+0.09(+1.05%)
May 31, 2005
8.405
8.446
8.358
8.358
12,957
+0.08(+0.99%)
May 27, 2005
8.399
8.405
8.270
8.276
32,392
-0.11(-1.33%)
May 26, 2005
8.423
8.528
8.329
8.388
36,654
-0.02(-0.21%)
May 25, 2005
8.493
8.493
8.405
8.405
63,080
-0.06(-0.76%)
May 24, 2005
8.505
8.505
8.394
8.470
49,953
-0.04(-0.41%)
May 23, 2005
8.388
8.505
8.358
8.505
22,504
+0.14(+1.68%)
May 20, 2005
8.364
8.376
8.347
8.364
21,140
+0.00(+0.00%)
May 19, 2005
8.329
8.364
8.329
8.364
30,858
+0.01(+0.07%)
May 18, 2005
8.364
8.364
8.341
8.358
13,809
+0.01(+0.07%)
May 17, 2005
8.300
8.358
8.282
8.352
27,960
-0.02(-0.21%)
May 16, 2005
8.347
8.376
8.270
8.370
28,812
+0.01(+0.14%)
May 13, 2005
8.329
8.376
8.223
8.358
25,573
+0.09(+1.06%)
May 12, 2005
8.229
8.270
8.217
8.270
63,421
+0.04(+0.43%)
May 11, 2005
8.194
8.241
8.194
8.235
11,593
-0.03(-0.35%)
May 10, 2005
8.106
8.265
8.106
8.265
36,484
+0.13(+1.57%)
May 09, 2005
8.112
8.194
8.106
8.137
25,402
+0.03(+0.38%)
May 06, 2005
8.047
8.153
8.047
8.106
37,336
-0.05(-0.58%)
May 05, 2005
8.270
8.270
8.100
8.153
56,772
-0.12(-1.42%)
May 04, 2005
8.270
8.270
8.259
8.270
12,957
+0.01(+0.14%)
May 03, 2005
8.270
8.282
8.218
8.259
45,179
+0.01(+0.07%)
May 02, 2005
8.311
8.317
8.241
8.253
23,527
-0.03(-0.35%)
Apr 29, 2005
8.352
8.388
8.253
8.282
31,540
-0.05(-0.56%)
Apr 28, 2005
8.288
8.358
8.235
8.329
54,897
+0.05(+0.64%)
Apr 27, 2005
8.388
8.388
8.276
8.276
38,530
-0.02(-0.28%)
Apr 26, 2005
8.130
8.311
8.124
8.300
109,282
+0.18(+2.24%)
Apr 25, 2005
8.053
8.118
8.053
8.118
21,140
+0.06(+0.73%)
Apr 22, 2005
8.059
8.065
8.030
8.059
13,468
+0.01(+0.07%)
Apr 21, 2005
8.042
8.100
8.036
8.053
26,937
+0.01(+0.07%)
Apr 20, 2005
8.036
8.089
8.001
8.047
75,696
-0.03(-0.36%)
Apr 19, 2005
8.089
8.106
8.036
8.077
110,476
+0.02(+0.29%)
Apr 18, 2005
8.089
8.094
8.042
8.053
27,789
-0.01(-0.15%)
Apr 15, 2005
8.112
8.124
8.065
8.065
28,301
-0.03(-0.36%)
Apr 14, 2005
8.071
8.135
8.065
8.094
76,037
+0.01(+0.07%)
Apr 13, 2005
8.089
8.124
8.053
8.089
84,903
-0.04(-0.51%)
Apr 12, 2005
8.053
8.135
8.053
8.130
29,323
+0.09(+1.09%)
Apr 11, 2005
8.018
8.059
7.983
8.042
26,937
+0.02(+0.22%)
Apr 08, 2005
8.006
8.024
7.971
8.024
38,189
+0.01(+0.15%)
Apr 07, 2005
7.983
8.018
7.948
8.012
34,268
+0.01(+0.15%)
Apr 06, 2005
7.983
8.030
7.948
8.001
45,690
+0.01(+0.07%)
Apr 05, 2005
7.877
8.036
7.842
7.995
51,316
+0.09(+1.11%)
Apr 04, 2005
7.918
7.936
7.842
7.907
18,583
-0.03(-0.37%)
Apr 01, 2005
8.030
8.089
7.901
7.936
39,894
+0.05(+0.59%)
Mar 31, 2005
7.830
7.889
7.772
7.889
35,291
+0.12(+1.51%)
Mar 30, 2005
7.742
7.778
7.719
7.772
52,169
+0.04(+0.45%)
Mar 29, 2005
7.760
7.772
7.713
7.737
52,851
-0.02(-0.23%)
Mar 28, 2005
7.830
7.854
7.713
7.754
106,555
-0.13(-1.64%)
Mar 24, 2005
7.924
7.948
7.883
7.883
44,326
-0.06(-0.74%)
Mar 23, 2005
8.171
8.171
7.936
7.942
53,533
-0.27(-3.29%)
Mar 22, 2005
8.241
8.270
8.206
8.212
12,957
-0.02(-0.21%)
Mar 21, 2005
8.282
8.317
8.218
8.229
33,586
-0.10(-1.20%)
Mar 18, 2005
8.352
8.352
8.182
8.329
45,349
+0.02(+0.21%)
Mar 17, 2005
8.288
8.382
8.288
8.311
16,537
+0.00(+0.00%)
Mar 16, 2005
8.399
8.405
8.311
8.311
56,261
-0.08(-0.98%)
Mar 15, 2005
8.458
8.499
8.394
8.394
40,576
-0.08(-0.97%)
Mar 14, 2005
8.458
8.517
8.417
8.476
70,923
+0.05(+0.56%)
Mar 11, 2005
8.523
8.534
8.429
8.429
49,953
-0.09(-1.03%)
Mar 10, 2005
8.470
8.517
8.388
8.517
127,354
+0.07(+0.83%)
Mar 09, 2005
8.417
8.458
8.382
8.446
52,339
+0.00(+0.00%)
Mar 08, 2005
8.528
8.528
8.446
8.446
52,169
-0.07(-0.76%)
Mar 07, 2005
8.534
8.534
8.476
8.511
24,550
-0.01(-0.13%)
Mar 04, 2005
8.464
8.611
8.417
8.523
64,614
+0.05(+0.55%)
Mar 03, 2005
8.452
8.534
8.446
8.476
42,281
+0.01(+0.07%)
Mar 02, 2005
8.499
8.511
8.440
8.470
34,950
+0.00(+0.00%)
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.