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
Darling International Inc
(NY:
DAR
)
40.40
+0.92 (+2.33%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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
4.390
4.420
4.270
4.380
120,200
-0.01(-0.23%)
Feb 27, 2006
4.250
4.400
4.220
4.390
37,900
+0.11(+2.57%)
Feb 24, 2006
4.250
4.290
4.150
4.280
75,300
+0.01(+0.23%)
Feb 23, 2006
4.500
4.500
4.250
4.270
66,200
-0.20(-4.47%)
Feb 22, 2006
4.430
4.480
4.350
4.470
53,400
+0.10(+2.29%)
Feb 21, 2006
4.450
4.470
4.250
4.370
78,900
-0.11(-2.46%)
Feb 17, 2006
4.570
4.600
4.460
4.480
99,400
-0.02(-0.44%)
Feb 16, 2006
4.500
4.580
4.500
4.500
139,400
+0.05(+1.12%)
Feb 15, 2006
4.400
4.450
4.370
4.450
66,400
+0.00(+0.00%)
Feb 14, 2006
4.300
4.500
4.250
4.450
81,300
+0.20(+4.71%)
Feb 13, 2006
4.220
4.300
4.150
4.250
80,300
+0.01(+0.24%)
Feb 10, 2006
4.280
4.300
4.230
4.240
50,500
-0.06(-1.40%)
Feb 09, 2006
4.300
4.320
4.240
4.300
97,700
-0.02(-0.46%)
Feb 08, 2006
4.320
4.330
4.200
4.320
56,400
-0.02(-0.46%)
Feb 07, 2006
4.230
4.360
4.200
4.340
104,300
+0.08(+1.88%)
Feb 06, 2006
4.170
4.260
4.070
4.260
145,100
+0.06(+1.43%)
Feb 03, 2006
4.050
4.230
4.010
4.200
123,900
+0.10(+2.44%)
Feb 02, 2006
4.300
4.320
4.050
4.100
467,000
-0.25(-5.75%)
Feb 01, 2006
4.500
4.500
4.330
4.350
164,200
-0.12(-2.68%)
Jan 31, 2006
4.550
4.570
4.400
4.470
374,500
-0.04(-0.89%)
Jan 30, 2006
4.410
4.580
4.350
4.510
134,600
+0.10(+2.27%)
Jan 27, 2006
4.350
4.480
4.350
4.410
210,700
+0.06(+1.38%)
Jan 26, 2006
4.280
4.400
4.270
4.350
112,300
+0.11(+2.59%)
Jan 25, 2006
4.220
4.270
4.200
4.240
182,200
-0.01(-0.24%)
Jan 24, 2006
4.130
4.330
4.120
4.250
164,400
+0.13(+3.16%)
Jan 23, 2006
3.850
4.190
3.850
4.120
94,200
+0.24(+6.19%)
Jan 20, 2006
3.980
3.980
3.840
3.880
293,400
-0.05(-1.27%)
Jan 19, 2006
3.900
3.950
3.880
3.930
57,100
+0.02(+0.51%)
Jan 18, 2006
3.970
3.980
3.900
3.910
67,800
-0.03(-0.76%)
Jan 17, 2006
3.900
4.000
3.900
3.940
119,600
+0.05(+1.29%)
Jan 13, 2006
3.800
3.920
3.785
3.890
3,003,100
+0.08(+2.10%)
Jan 12, 2006
3.810
3.850
3.790
3.810
259,400
-0.02(-0.52%)
Jan 11, 2006
3.800
3.850
3.790
3.830
144,200
+0.00(+0.00%)
Jan 10, 2006
3.860
3.880
3.800
3.830
537,800
-0.07(-1.79%)
Jan 09, 2006
3.860
3.940
3.820
3.900
473,000
+0.06(+1.56%)
Jan 06, 2006
4.120
4.120
3.840
3.840
161,300
-0.09(-2.29%)
Jan 05, 2006
3.900
3.940
3.840
3.930
125,500
+0.03(+0.77%)
Jan 04, 2006
3.940
3.940
3.880
3.900
99,800
-0.03(-0.76%)
Jan 03, 2006
3.970
3.970
3.890
3.930
507,000
-0.04(-1.01%)
Dec 30, 2005
3.820
3.980
3.800
3.970
214,700
+0.12(+3.12%)
Dec 29, 2005
3.810
3.920
3.810
3.850
236,900
+0.01(+0.26%)
Dec 28, 2005
3.850
3.870
3.790
3.840
72,400
-0.01(-0.26%)
Dec 27, 2005
4.000
4.000
3.840
3.850
96,500
-0.15(-3.75%)
Dec 23, 2005
4.080
4.110
3.970
4.000
52,800
-0.05(-1.23%)
Dec 22, 2005
3.890
4.080
3.890
4.050
163,500
+0.14(+3.58%)
Dec 21, 2005
3.920
4.000
3.860
3.910
171,600
-0.03(-0.76%)
Dec 20, 2005
3.750
4.100
3.730
3.940
492,300
+0.41(+11.61%)
Dec 19, 2005
3.470
3.530
3.420
3.530
93,600
+0.06(+1.73%)
Dec 16, 2005
3.530
3.530
3.470
3.470
332,200
-0.06(-1.70%)
Dec 15, 2005
3.500
3.530
3.450
3.530
63,800
+0.03(+0.86%)
Dec 14, 2005
3.530
3.530
3.500
3.500
107,700
-0.03(-0.85%)
Dec 13, 2005
3.500
3.530
3.490
3.530
54,900
+0.04(+1.15%)
Dec 12, 2005
3.500
3.520
3.450
3.490
130,600
-0.01(-0.29%)
Dec 09, 2005
3.400
3.570
3.400
3.500
203,100
+0.11(+3.24%)
Dec 08, 2005
3.280
3.400
3.260
3.390
232,400
+0.13(+3.99%)
Dec 07, 2005
3.300
3.350
3.200
3.260
97,500
-0.08(-2.40%)
Dec 06, 2005
3.400
3.400
3.310
3.340
97,900
-0.06(-1.76%)
Dec 05, 2005
3.420
3.420
3.350
3.400
63,900
+0.00(+0.00%)
Dec 02, 2005
3.390
3.420
3.350
3.400
206,100
+0.00(+0.00%)
Dec 01, 2005
3.350
3.400
3.210
3.400
4,848,200
+0.01(+0.29%)
Nov 30, 2005
3.400
3.410
3.310
3.390
40,800
+0.02(+0.59%)
Nov 29, 2005
3.390
3.390
3.300
3.370
33,900
+0.02(+0.60%)
Nov 28, 2005
3.460
3.500
3.300
3.350
37,700
-0.14(-4.01%)
Nov 25, 2005
3.530
3.530
3.480
3.490
4,700
-0.01(-0.29%)
Nov 23, 2005
3.480
3.550
3.460
3.500
74,400
-0.03(-0.85%)
Nov 22, 2005
3.530
3.550
3.480
3.530
47,600
-0.01(-0.28%)
Nov 21, 2005
3.500
3.550
3.470
3.540
51,300
+0.04(+1.14%)
Nov 18, 2005
3.500
3.530
3.450
3.500
336,200
+0.00(+0.00%)
Nov 17, 2005
3.400
3.500
3.350
3.500
56,100
+0.15(+4.48%)
Nov 16, 2005
3.500
3.530
3.210
3.350
87,700
-0.17(-4.83%)
Nov 15, 2005
3.540
3.550
3.440
3.520
40,700
-0.02(-0.56%)
Nov 14, 2005
3.550
3.550
3.470
3.540
37,300
-0.01(-0.28%)
Nov 11, 2005
3.520
3.610
3.500
3.550
111,700
-0.05(-1.39%)
Nov 10, 2005
3.570
3.600
3.530
3.600
52,600
+0.00(+0.00%)
Nov 09, 2005
3.600
3.610
3.550
3.600
64,900
+0.03(+0.84%)
Nov 08, 2005
3.520
3.600
3.520
3.570
24,100
+0.00(+0.00%)
Nov 07, 2005
3.560
3.600
3.520
3.570
39,900
+0.04(+1.13%)
Nov 04, 2005
3.600
3.600
3.520
3.530
54,000
-0.05(-1.40%)
Nov 03, 2005
3.600
3.650
3.560
3.580
147,000
-0.02(-0.56%)
Nov 02, 2005
3.530
3.600
3.530
3.600
73,000
+0.08(+2.27%)
Nov 01, 2005
3.450
3.550
3.410
3.520
60,200
+0.04(+1.15%)
Oct 31, 2005
4.330
4.330
3.280
3.480
259,400
+0.10(+2.96%)
Oct 28, 2005
3.350
3.390
3.250
3.380
90,200
-0.03(-0.88%)
Oct 27, 2005
3.500
3.500
3.360
3.410
59,600
-0.11(-3.12%)
Oct 26, 2005
3.540
3.550
3.480
3.520
770,700
-0.02(-0.56%)
Oct 25, 2005
3.580
3.580
3.490
3.540
44,900
-0.06(-1.67%)
Oct 24, 2005
3.580
3.600
3.550
3.600
52,300
+0.05(+1.41%)
Oct 21, 2005
3.590
3.600
3.540
3.550
68,300
-0.03(-0.84%)
Oct 20, 2005
3.580
3.600
3.520
3.580
85,200
-0.02(-0.56%)
Oct 19, 2005
3.520
3.600
3.500
3.600
100,600
+0.05(+1.41%)
Oct 18, 2005
3.600
3.600
3.500
3.550
96,600
-0.05(-1.39%)
Oct 17, 2005
3.600
3.600
3.530
3.600
110,800
+0.01(+0.28%)
Oct 14, 2005
3.500
3.590
3.490
3.590
75,800
+0.09(+2.57%)
Oct 13, 2005
3.570
3.570
3.380
3.500
127,100
-0.07(-1.96%)
Oct 12, 2005
3.550
3.620
3.500
3.570
140,300
+0.02(+0.56%)
Oct 11, 2005
3.500
3.550
3.480
3.550
499,300
+0.02(+0.57%)
Oct 10, 2005
3.530
3.550
3.500
3.530
52,800
+0.02(+0.57%)
Oct 07, 2005
3.530
3.550
3.450
3.510
75,800
+0.00(+0.00%)
Oct 06, 2005
3.500
3.550
3.460
3.510
73,900
+0.01(+0.29%)
Oct 05, 2005
3.490
3.520
3.420
3.500
73,300
-0.02(-0.57%)
Oct 04, 2005
3.530
3.560
3.450
3.520
29,400
+0.00(+0.00%)
Oct 03, 2005
3.500
3.550
3.480
3.520
63,600
-0.01(-0.28%)
Sep 30, 2005
3.520
3.550
3.440
3.530
77,300
-0.02(-0.56%)
Sep 29, 2005
3.520
3.550
3.480
3.550
74,800
+0.02(+0.57%)
Sep 28, 2005
3.390
3.540
3.390
3.530
407,600
+0.11(+3.22%)
Sep 27, 2005
3.460
3.480
3.380
3.420
72,300
-0.04(-1.16%)
Sep 26, 2005
3.450
3.550
3.370
3.460
131,700
+0.01(+0.29%)
Sep 23, 2005
3.450
3.470
3.370
3.450
82,600
+0.05(+1.47%)
Sep 22, 2005
3.400
3.450
3.310
3.400
70,300
-0.02(-0.58%)
Sep 21, 2005
3.480
3.540
3.420
3.420
263,200
-0.08(-2.29%)
Sep 20, 2005
3.380
3.500
3.380
3.500
268,300
+0.07(+2.04%)
Sep 19, 2005
3.500
3.520
3.420
3.430
116,800
-0.12(-3.38%)
Sep 16, 2005
3.520
3.550
3.430
3.550
430,800
+0.08(+2.31%)
Sep 15, 2005
3.460
3.490
3.390
3.470
64,700
+0.04(+1.17%)
Sep 14, 2005
3.530
3.560
3.400
3.430
63,000
-0.09(-2.56%)
Sep 13, 2005
3.510
3.560
3.480
3.520
322,500
+0.00(+0.00%)
Sep 12, 2005
3.560
3.560
3.480
3.520
445,000
-0.08(-2.22%)
Sep 09, 2005
3.600
3.600
3.560
3.600
34,700
+0.04(+1.12%)
Sep 08, 2005
3.540
3.620
3.510
3.560
95,100
-0.01(-0.28%)
Sep 07, 2005
3.650
3.650
3.540
3.570
160,900
-0.10(-2.72%)
Sep 06, 2005
3.580
3.750
3.570
3.670
86,400
+0.09(+2.51%)
Sep 02, 2005
3.650
3.660
3.570
3.580
41,200
-0.09(-2.45%)
Sep 01, 2005
3.750
3.770
3.660
3.670
94,100
-0.09(-2.39%)
Aug 31, 2005
3.560
3.780
3.500
3.760
88,300
+0.16(+4.44%)
Aug 30, 2005
3.800
3.800
3.560
3.600
67,500
-0.23(-6.01%)
Aug 29, 2005
3.570
3.830
3.560
3.830
22,800
+0.23(+6.39%)
Aug 26, 2005
3.590
3.610
3.550
3.600
46,400
-0.02(-0.55%)
Aug 25, 2005
3.660
3.670
3.560
3.620
58,400
-0.03(-0.82%)
Aug 24, 2005
3.570
3.690
3.520
3.650
39,200
+0.05(+1.39%)
Aug 23, 2005
3.610
3.650
3.550
3.600
42,800
-0.02(-0.55%)
Aug 22, 2005
3.590
3.620
3.510
3.620
38,700
+0.00(+0.00%)
Aug 19, 2005
3.440
3.680
3.420
3.620
54,800
+0.16(+4.62%)
Aug 18, 2005
3.520
3.520
3.390
3.460
89,900
-0.10(-2.81%)
Aug 17, 2005
3.640
3.640
3.520
3.560
67,400
-0.11(-3.00%)
Aug 16, 2005
3.750
3.750
3.650
3.670
70,600
-0.13(-3.42%)
Aug 15, 2005
3.750
3.800
3.700
3.800
49,200
+0.01(+0.26%)
Aug 12, 2005
3.810
3.830
3.700
3.790
77,000
-0.06(-1.56%)
Aug 11, 2005
3.600
3.860
3.590
3.850
200,600
+0.26(+7.24%)
Aug 10, 2005
3.670
3.720
3.590
3.590
289,300
-0.08(-2.18%)
Aug 09, 2005
3.750
3.770
3.650
3.670
158,500
-0.08(-2.13%)
Aug 08, 2005
3.620
3.850
3.620
3.750
118,400
+0.10(+2.74%)
Aug 05, 2005
3.820
3.820
3.640
3.650
90,200
-0.17(-4.45%)
Aug 04, 2005
3.900
3.910
3.810
3.820
68,800
-0.11(-2.80%)
Aug 03, 2005
3.930
3.940
3.850
3.930
55,900
-0.02(-0.51%)
Aug 02, 2005
3.860
3.950
3.850
3.950
82,100
+0.04(+1.02%)
Aug 01, 2005
3.860
3.950
3.860
3.910
53,400
+0.00(+0.00%)
Jul 29, 2005
3.900
3.950
3.850
3.910
43,600
-0.04(-1.01%)
Jul 28, 2005
3.880
3.950
3.830
3.950
58,200
+0.11(+2.86%)
Jul 27, 2005
3.920
3.920
3.800
3.840
72,300
-0.06(-1.54%)
Jul 26, 2005
3.870
3.950
3.790
3.900
27,300
+0.06(+1.56%)
Jul 25, 2005
3.960
3.960
3.830
3.840
44,400
-0.12(-3.03%)
Jul 22, 2005
3.920
3.960
3.850
3.960
83,500
+0.04(+1.02%)
Jul 21, 2005
3.940
3.950
3.820
3.920
72,600
-0.03(-0.76%)
Jul 20, 2005
3.790
3.980
3.790
3.950
71,000
+0.13(+3.40%)
Jul 19, 2005
3.720
3.830
3.720
3.820
104,000
+0.12(+3.24%)
Jul 18, 2005
3.840
3.850
3.700
3.700
78,000
-0.14(-3.65%)
Jul 15, 2005
3.660
3.950
3.660
3.840
353,800
+0.11(+2.95%)
Jul 14, 2005
3.750
3.800
3.700
3.730
25,900
+0.01(+0.27%)
Jul 13, 2005
3.800
3.800
3.720
3.720
34,100
-0.09(-2.36%)
Jul 12, 2005
3.800
3.900
3.760
3.810
107,000
+0.01(+0.26%)
Jul 11, 2005
3.800
3.860
3.750
3.800
416,400
+0.00(+0.00%)
Jul 08, 2005
3.800
3.840
3.750
3.800
126,900
+0.00(+0.00%)
Jul 07, 2005
3.700
3.800
3.700
3.800
36,000
+0.04(+1.06%)
Jul 06, 2005
3.790
3.850
3.750
3.760
84,300
-0.04(-1.05%)
Jul 05, 2005
3.770
3.800
3.730
3.800
142,800
+0.06(+1.60%)
Jul 01, 2005
3.700
3.750
3.670
3.740
339,000
-0.01(-0.27%)
Jun 30, 2005
3.870
3.890
3.700
3.750
319,700
-0.10(-2.60%)
Jun 29, 2005
3.820
3.860
3.740
3.850
42,500
-0.01(-0.26%)
Jun 28, 2005
3.640
3.860
3.630
3.860
90,900
+0.15(+4.04%)
Jun 27, 2005
3.730
3.740
3.620
3.710
59,800
-0.02(-0.54%)
Jun 24, 2005
3.700
3.730
3.650
3.730
141,000
+0.03(+0.81%)
Jun 23, 2005
3.680
3.730
3.650
3.700
68,800
-0.01(-0.27%)
Jun 22, 2005
3.640
3.710
3.600
3.710
234,000
+0.11(+3.06%)
Jun 21, 2005
3.500
3.620
3.500
3.600
80,900
+0.05(+1.41%)
Jun 20, 2005
3.500
3.610
3.390
3.550
131,000
+0.03(+0.85%)
Jun 17, 2005
3.600
3.650
3.510
3.520
227,100
-0.06(-1.68%)
Jun 16, 2005
3.640
3.640
3.530
3.580
401,300
-0.03(-0.83%)
Jun 15, 2005
3.650
3.660
3.550
3.610
303,300
-0.03(-0.82%)
Jun 14, 2005
3.660
3.700
3.600
3.640
218,100
-0.03(-0.82%)
Jun 13, 2005
3.700
3.700
3.620
3.670
120,400
-0.02(-0.54%)
Jun 10, 2005
3.700
3.700
3.660
3.690
15,800
-0.01(-0.27%)
Jun 09, 2005
3.630
3.700
3.610
3.700
120,900
+0.05(+1.37%)
Jun 08, 2005
3.600
3.690
3.600
3.650
114,500
-0.02(-0.54%)
Jun 07, 2005
3.720
3.720
3.650
3.670
85,800
-0.03(-0.81%)
Jun 06, 2005
3.670
3.750
3.660
3.700
384,100
+0.04(+1.09%)
Jun 03, 2005
3.700
3.740
3.650
3.660
604,100
-0.04(-1.08%)
Jun 02, 2005
3.720
3.740
3.650
3.700
291,100
-0.05(-1.33%)
Jun 01, 2005
3.690
3.760
3.630
3.750
263,400
+0.03(+0.81%)
May 31, 2005
3.750
3.820
3.700
3.720
365,900
-0.07(-1.85%)
May 27, 2005
3.800
3.830
3.740
3.790
107,600
-0.01(-0.26%)
May 26, 2005
3.780
3.840
3.700
3.800
57,500
+0.05(+1.33%)
May 25, 2005
3.700
3.820
3.700
3.750
44,300
-0.01(-0.27%)
May 24, 2005
3.740
3.790
3.740
3.760
36,800
+0.02(+0.53%)
May 23, 2005
3.770
3.800
3.730
3.740
96,800
-0.02(-0.53%)
May 20, 2005
3.750
3.770
3.700
3.760
190,000
-0.06(-1.57%)
May 19, 2005
3.740
3.820
3.740
3.820
74,500
+0.03(+0.79%)
May 18, 2005
3.870
3.880
3.700
3.790
134,000
-0.03(-0.79%)
May 17, 2005
3.760
3.820
3.720
3.820
118,800
+0.05(+1.33%)
May 16, 2005
3.760
3.800
3.710
3.770
111,900
-0.02(-0.53%)
May 13, 2005
3.900
3.900
3.690
3.790
422,100
-0.18(-4.53%)
May 12, 2005
3.940
4.000
3.810
3.970
136,900
+0.02(+0.51%)
May 11, 2005
3.950
3.950
3.890
3.950
60,800
+0.00(+0.00%)
May 10, 2005
3.950
3.980
3.880
3.950
346,800
-0.03(-0.75%)
May 09, 2005
3.940
4.000
3.930
3.980
86,600
+0.00(+0.00%)
May 06, 2005
4.000
4.000
3.940
3.980
369,900
-0.02(-0.50%)
May 05, 2005
3.900
4.080
3.840
4.000
650,100
+0.07(+1.78%)
May 04, 2005
3.880
3.930
3.850
3.930
121,600
+0.08(+2.08%)
May 03, 2005
3.870
3.870
3.760
3.850
307,600
-0.01(-0.26%)
May 02, 2005
3.920
3.920
3.810
3.860
194,900
-0.02(-0.52%)
Apr 29, 2005
3.850
3.930
3.820
3.880
844,200
+0.03(+0.78%)
Apr 28, 2005
3.850
3.900
3.800
3.850
236,800
-0.01(-0.26%)
Apr 27, 2005
3.830
3.900
3.830
3.860
144,600
-0.01(-0.26%)
Apr 26, 2005
3.920
3.920
3.850
3.870
1,560,800
-0.05(-1.28%)
Apr 25, 2005
3.870
3.950
3.860
3.920
51,400
+0.01(+0.26%)
Apr 22, 2005
3.890
3.930
3.820
3.910
75,300
-0.02(-0.51%)
Apr 21, 2005
3.860
3.960
3.830
3.930
75,600
+0.10(+2.61%)
Apr 20, 2005
3.830
3.870
3.760
3.830
97,600
+0.00(+0.00%)
Apr 19, 2005
3.840
3.890
3.820
3.830
167,400
+0.02(+0.52%)
Apr 18, 2005
3.740
3.870
3.740
3.810
108,400
+0.02(+0.53%)
Apr 15, 2005
3.870
3.870
3.760
3.790
76,600
-0.04(-1.04%)
Apr 14, 2005
3.770
3.840
3.760
3.830
91,900
+0.04(+1.06%)
Apr 13, 2005
3.850
3.860
3.750
3.790
245,100
-0.10(-2.57%)
Apr 12, 2005
3.800
3.900
3.770
3.890
99,400
+0.09(+2.37%)
Apr 11, 2005
3.820
3.880
3.760
3.800
77,200
-0.06(-1.55%)
Apr 08, 2005
3.820
3.900
3.800
3.860
138,800
+0.00(+0.00%)
Apr 07, 2005
3.890
3.930
3.830
3.860
53,600
-0.06(-1.53%)
Apr 06, 2005
3.980
3.990
3.880
3.920
98,000
-0.01(-0.25%)
Apr 05, 2005
3.940
4.000
3.910
3.930
22,900
-0.02(-0.51%)
Apr 04, 2005
3.830
3.950
3.830
3.950
79,000
+0.10(+2.60%)
Apr 01, 2005
3.990
4.000
3.810
3.850
243,400
-0.14(-3.51%)
Mar 31, 2005
3.980
3.990
3.770
3.990
537,500
+0.01(+0.25%)
Mar 30, 2005
4.000
4.020
3.920
3.980
98,700
-0.02(-0.50%)
Mar 29, 2005
3.910
4.000
3.870
4.000
2,230,800
+0.09(+2.30%)
Mar 28, 2005
3.900
3.920
3.900
3.910
57,800
+0.01(+0.26%)
Mar 24, 2005
3.880
3.930
3.850
3.900
353,600
+0.01(+0.26%)
Mar 23, 2005
3.840
3.890
3.790
3.890
155,000
+0.00(+0.00%)
Mar 22, 2005
3.870
3.950
3.870
3.890
196,900
-0.06(-1.52%)
Mar 21, 2005
3.970
4.000
3.800
3.950
430,300
+0.01(+0.25%)
Mar 18, 2005
3.880
3.940
3.480
3.940
1,176,900
-0.10(-2.48%)
Mar 17, 2005
4.110
4.200
4.040
4.040
276,400
-0.06(-1.46%)
Mar 16, 2005
4.220
4.220
4.090
4.100
1,087,900
-0.12(-2.84%)
Mar 15, 2005
4.200
4.250
4.120
4.220
70,700
+0.04(+0.96%)
Mar 14, 2005
4.080
4.180
4.080
4.180
34,100
+0.03(+0.72%)
Mar 11, 2005
4.130
4.150
4.000
4.150
51,700
+0.00(+0.00%)
Mar 10, 2005
4.100
4.150
4.010
4.150
67,800
+0.07(+1.72%)
Mar 09, 2005
4.080
4.170
4.030
4.080
107,500
+0.00(+0.00%)
Mar 08, 2005
4.180
4.200
4.070
4.080
199,200
-0.03(-0.73%)
Mar 07, 2005
4.100
4.110
4.000
4.110
110,000
-0.01(-0.24%)
Mar 04, 2005
4.160
4.160
4.050
4.120
68,900
+0.00(+0.00%)
Mar 03, 2005
4.000
4.150
4.000
4.120
141,600
+0.09(+2.23%)
Mar 02, 2005
4.120
4.120
4.030
4.030
132,200
-0.07(-1.71%)
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.