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
Telefonica S.A. ADR
(NY:
TEF
)
4.620
+0.040 (+0.87%)
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, 2005
7.148
7.192
7.083
7.123
826,880
-0.15(-2.03%)
Feb 25, 2005
7.216
7.270
7.198
7.270
1,162,897
+0.10(+1.46%)
Feb 24, 2005
7.132
7.181
7.087
7.166
1,522,141
+0.02(+0.23%)
Feb 23, 2005
7.091
7.165
7.059
7.149
1,162,897
+0.05(+0.73%)
Feb 22, 2005
7.130
7.179
7.075
7.097
2,043,974
-0.14(-1.94%)
Feb 18, 2005
7.220
7.269
7.210
7.238
1,188,447
-0.05(-0.62%)
Feb 17, 2005
7.322
7.332
7.282
7.283
1,543,046
-0.01(-0.09%)
Feb 16, 2005
7.321
7.322
7.258
7.290
1,040,569
-0.02(-0.34%)
Feb 15, 2005
7.317
7.348
7.288
7.314
1,188,447
+0.04(+0.53%)
Feb 14, 2005
7.251
7.285
7.223
7.276
942,241
+0.05(+0.75%)
Feb 11, 2005
7.135
7.258
7.123
7.221
1,066,118
+0.10(+1.34%)
Feb 10, 2005
7.099
7.157
7.087
7.126
1,402,910
+0.06(+0.84%)
Feb 09, 2005
7.056
7.099
7.033
7.066
1,876,740
-0.03(-0.38%)
Feb 08, 2005
7.060
7.103
7.047
7.093
1,257,354
+0.03(+0.49%)
Feb 07, 2005
7.103
7.122
7.042
7.059
1,541,497
-0.04(-0.60%)
Feb 04, 2005
7.011
7.103
7.011
7.101
1,086,248
+0.09(+1.31%)
Feb 03, 2005
6.975
7.026
6.966
7.010
1,101,733
-0.06(-0.91%)
Feb 02, 2005
7.090
7.093
7.053
7.074
789,717
+0.00(+0.02%)
Feb 01, 2005
7.035
7.091
7.026
7.073
634,870
+0.03(+0.46%)
Jan 31, 2005
7.030
7.072
7.021
7.041
986,372
+0.07(+0.96%)
Jan 28, 2005
6.980
6.986
6.927
6.973
1,813,253
+0.02(+0.24%)
Jan 27, 2005
6.935
6.980
6.905
6.957
1,376,586
+0.01(+0.11%)
Jan 26, 2005
6.953
6.979
6.917
6.949
2,575,098
+0.15(+2.28%)
Jan 25, 2005
6.827
6.851
6.785
6.794
805,202
+0.04(+0.65%)
Jan 24, 2005
6.781
6.794
6.749
6.750
1,195,415
-0.05(-0.67%)
Jan 21, 2005
6.826
6.848
6.778
6.795
985,598
+0.03(+0.46%)
Jan 20, 2005
6.800
6.824
6.756
6.764
1,385,102
-0.10(-1.52%)
Jan 19, 2005
7.008
7.011
6.865
6.869
793,588
-0.10(-1.46%)
Jan 18, 2005
6.911
6.988
6.911
6.971
1,060,699
+0.08(+1.16%)
Jan 14, 2005
6.906
6.919
6.869
6.891
946,886
-0.07(-1.02%)
Jan 13, 2005
6.989
7.017
6.954
6.962
794,362
-0.05(-0.77%)
Jan 12, 2005
6.994
7.031
6.969
7.016
765,716
+0.07(+0.99%)
Jan 11, 2005
7.002
7.004
6.913
6.948
1,261,225
-0.09(-1.21%)
Jan 10, 2005
7.059
7.070
7.010
7.033
628,677
-0.04(-0.57%)
Jan 07, 2005
7.188
7.192
7.047
7.073
1,108,701
-0.03(-0.44%)
Jan 06, 2005
7.143
7.157
7.092
7.104
835,397
-0.02(-0.27%)
Jan 05, 2005
7.149
7.188
7.117
7.123
1,001,857
-0.03(-0.42%)
Jan 04, 2005
7.263
7.290
7.130
7.153
1,746,669
-0.11(-1.49%)
Jan 03, 2005
7.310
7.340
7.254
7.261
953,080
-0.04(-0.50%)
Dec 31, 2004
7.291
7.305
7.251
7.298
446,732
-0.01(-0.18%)
Dec 30, 2004
7.318
7.354
7.304
7.310
765,716
-0.01(-0.18%)
Dec 29, 2004
7.310
7.341
7.294
7.323
538,091
+0.01(+0.07%)
Dec 28, 2004
7.299
7.321
7.285
7.318
398,729
+0.04(+0.60%)
Dec 27, 2004
7.260
7.321
7.260
7.274
643,387
+0.04(+0.57%)
Dec 23, 2004
7.202
7.255
7.202
7.233
781,975
+0.09(+1.27%)
Dec 22, 2004
7.121
7.163
7.115
7.143
622,483
+0.04(+0.56%)
Dec 21, 2004
7.072
7.110
7.026
7.103
1,615,824
+0.04(+0.57%)
Dec 20, 2004
7.104
7.105
7.038
7.062
722,359
+0.06(+0.89%)
Dec 17, 2004
6.989
7.025
6.969
7.000
886,496
-0.06(-0.79%)
Dec 16, 2004
7.117
7.122
7.020
7.056
1,365,746
-0.12(-1.66%)
Dec 15, 2004
7.212
7.228
7.154
7.175
936,821
-0.01(-0.20%)
Dec 14, 2004
7.175
7.197
7.139
7.189
671,259
-0.03(-0.46%)
Dec 13, 2004
7.179
7.236
7.159
7.223
744,037
+0.14(+2.04%)
Dec 10, 2004
7.062
7.104
7.053
7.078
613,966
-0.01(-0.11%)
Dec 09, 2004
7.084
7.117
6.981
7.086
1,474,139
-0.00(-0.02%)
Dec 08, 2004
7.090
7.095
7.026
7.087
1,375,037
-0.02(-0.24%)
Dec 07, 2004
7.188
7.199
7.092
7.104
831,526
+0.05(+0.77%)
Dec 06, 2004
7.041
7.078
7.026
7.050
519,510
+0.01(+0.18%)
Dec 03, 2004
7.041
7.087
7.015
7.037
1,240,321
+0.02(+0.35%)
Dec 02, 2004
7.046
7.055
6.967
7.012
1,332,454
+0.01(+0.09%)
Dec 01, 2004
6.927
7.007
6.927
7.006
1,061,473
+0.22(+3.22%)
Nov 30, 2004
6.858
6.870
6.785
6.787
801,331
-0.04(-0.57%)
Nov 29, 2004
6.836
6.880
6.804
6.826
755,651
+0.02(+0.28%)
Nov 26, 2004
6.767
6.814
6.767
6.807
624,031
+0.09(+1.31%)
Nov 24, 2004
6.715
6.731
6.675
6.719
2,400,896
+0.11(+1.70%)
Nov 23, 2004
6.614
6.636
6.570
6.607
1,173,737
+0.00(+0.00%)
Nov 22, 2004
6.521
6.607
6.505
6.607
660,420
+0.10(+1.57%)
Nov 19, 2004
6.618
6.628
6.494
6.505
738,618
-0.06(-0.87%)
Nov 18, 2004
6.583
6.600
6.533
6.561
743,263
-0.06(-0.92%)
Nov 17, 2004
6.574
6.622
6.565
6.622
757,974
+0.19(+2.93%)
Nov 16, 2004
6.426
6.449
6.412
6.433
716,939
-0.05(-0.74%)
Nov 15, 2004
6.541
6.545
6.461
6.481
742,489
-0.07(-1.10%)
Nov 12, 2004
6.523
6.566
6.498
6.554
931,402
+0.03(+0.40%)
Nov 11, 2004
6.404
6.556
6.392
6.528
1,655,309
+0.02(+0.38%)
Nov 10, 2004
6.510
6.548
6.467
6.503
1,103,281
-0.08(-1.16%)
Nov 09, 2004
6.599
6.622
6.569
6.579
1,208,577
-0.04(-0.57%)
Nov 08, 2004
6.591
6.648
6.587
6.617
1,951,841
-0.12(-1.73%)
Nov 05, 2004
6.716
6.749
6.689
6.733
4,589,652
+0.07(+0.99%)
Nov 04, 2004
6.560
6.672
6.555
6.667
1,441,621
+0.11(+1.75%)
Nov 03, 2004
6.581
6.592
6.530
6.552
724,681
+0.07(+1.12%)
Nov 02, 2004
6.472
6.523
6.462
6.480
1,039,794
+0.05(+0.72%)
Nov 01, 2004
6.423
6.467
6.393
6.433
1,273,613
-0.00(-0.04%)
Oct 29, 2004
6.432
6.461
6.388
6.436
1,354,133
+0.00(+0.04%)
Oct 28, 2004
6.396
6.457
6.396
6.433
572,932
+0.05(+0.85%)
Oct 27, 2004
6.293
6.382
6.262
6.379
1,325,486
+0.06(+0.94%)
Oct 26, 2004
6.321
6.330
6.257
6.320
880,302
+0.01(+0.10%)
Oct 25, 2004
6.322
6.335
6.277
6.313
623,257
-0.02(-0.31%)
Oct 22, 2004
6.370
6.387
6.322
6.333
1,018,116
-0.02(-0.24%)
Oct 21, 2004
6.312
6.348
6.289
6.348
1,045,988
+0.11(+1.76%)
Oct 20, 2004
6.241
6.263
6.226
6.238
1,168,317
+0.02(+0.31%)
Oct 19, 2004
6.238
6.269
6.211
6.219
1,227,159
+0.02(+0.33%)
Oct 18, 2004
6.171
6.200
6.145
6.198
1,110,250
+0.06(+1.03%)
Oct 15, 2004
6.083
6.178
6.063
6.135
1,779,187
+0.11(+1.80%)
Oct 14, 2004
6.068
6.083
6.021
6.027
1,708,732
-0.04(-0.62%)
Oct 13, 2004
6.082
6.098
6.038
6.064
1,194,641
+0.00(+0.02%)
Oct 12, 2004
6.090
6.090
6.030
6.063
856,301
-0.06(-0.97%)
Oct 11, 2004
6.136
6.148
6.117
6.122
589,191
-0.03(-0.42%)
Oct 08, 2004
6.122
6.182
6.114
6.148
941,467
+0.08(+1.28%)
Oct 07, 2004
6.103
6.109
6.067
6.071
991,792
-0.05(-0.84%)
Oct 06, 2004
6.109
6.148
6.090
6.122
518,736
+0.02(+0.30%)
Oct 05, 2004
6.056
6.127
6.056
6.104
873,334
+0.05(+0.75%)
Oct 04, 2004
6.085
6.098
6.032
6.059
827,654
+0.03(+0.45%)
Oct 01, 2004
5.963
6.065
5.957
6.032
1,469,494
+0.22(+3.80%)
Sep 30, 2004
5.833
5.872
5.786
5.811
1,329,357
+0.02(+0.36%)
Sep 29, 2004
5.757
5.801
5.746
5.790
570,609
+0.08(+1.45%)
Sep 28, 2004
5.691
5.721
5.677
5.708
648,807
+0.06(+1.14%)
Sep 27, 2004
5.652
5.679
5.634
5.643
747,908
-0.02(-0.34%)
Sep 24, 2004
5.687
5.691
5.655
5.662
519,510
-0.04(-0.77%)
Sep 23, 2004
5.688
5.728
5.677
5.706
875,657
+0.02(+0.39%)
Sep 22, 2004
5.727
5.733
5.683
5.684
634,870
-0.11(-1.85%)
Sep 21, 2004
5.740
5.807
5.728
5.792
482,347
+0.10(+1.77%)
Sep 20, 2004
5.656
5.714
5.656
5.691
695,261
-0.06(-1.10%)
Sep 17, 2004
5.758
5.770
5.730
5.754
554,350
+0.05(+0.95%)
Sep 16, 2004
5.683
5.728
5.678
5.700
653,452
+0.00(+0.02%)
Sep 15, 2004
5.742
5.742
5.674
5.699
848,559
-0.05(-0.92%)
Sep 14, 2004
5.766
5.770
5.730
5.752
960,823
+0.02(+0.41%)
Sep 13, 2004
5.726
5.762
5.721
5.728
777,329
+0.03(+0.57%)
Sep 10, 2004
5.699
5.711
5.670
5.696
679,776
+0.03(+0.55%)
Sep 09, 2004
5.640
5.677
5.618
5.665
525,704
+0.04(+0.71%)
Sep 08, 2004
5.586
5.653
5.582
5.625
521,832
-0.00(-0.02%)
Sep 07, 2004
5.612
5.653
5.599
5.626
816,815
+0.08(+1.40%)
Sep 03, 2004
5.551
5.591
5.527
5.549
641,839
-0.04(-0.79%)
Sep 02, 2004
5.537
5.598
5.516
5.593
620,934
+0.06(+1.14%)
Sep 01, 2004
5.518
5.556
5.511
5.529
477,701
-0.01(-0.26%)
Aug 31, 2004
5.532
5.546
5.494
5.544
1,371,166
+0.06(+1.13%)
Aug 30, 2004
5.514
5.544
5.482
5.482
596,159
-0.03(-0.59%)
Aug 27, 2004
5.498
5.533
5.463
5.514
443,635
-0.03(-0.54%)
Aug 26, 2004
5.547
5.553
5.510
5.544
710,745
-0.01(-0.09%)
Aug 25, 2004
5.478
5.559
5.469
5.549
6,261,995
+0.08(+1.54%)
Aug 24, 2004
5.489
5.494
5.436
5.465
559,770
+0.01(+0.24%)
Aug 23, 2004
5.498
5.511
5.445
5.452
825,332
-0.04(-0.68%)
Aug 20, 2004
5.431
5.505
5.431
5.489
844,688
-0.01(-0.09%)
Aug 19, 2004
5.518
5.533
5.471
5.494
527,252
+0.00(+0.02%)
Aug 18, 2004
5.389
5.507
5.389
5.493
851,656
+0.06(+1.05%)
Aug 17, 2004
5.458
5.478
5.417
5.436
805,976
+0.04(+0.69%)
Aug 16, 2004
5.354
5.407
5.345
5.399
727,004
+0.05(+0.89%)
Aug 13, 2004
5.360
5.380
5.319
5.351
600,030
+0.04(+0.73%)
Aug 12, 2004
5.319
5.354
5.277
5.312
1,723,442
-0.03(-0.51%)
Aug 11, 2004
5.334
5.355
5.263
5.339
618,612
-0.06(-1.20%)
Aug 10, 2004
5.358
5.420
5.358
5.404
958,500
+0.05(+0.97%)
Aug 09, 2004
5.361
5.386
5.339
5.352
785,846
-0.04(-0.77%)
Aug 06, 2004
5.457
5.466
5.389
5.394
814,493
-0.03(-0.60%)
Aug 05, 2004
5.510
5.510
5.426
5.426
828,429
-0.09(-1.71%)
Aug 04, 2004
5.460
5.538
5.447
5.520
610,095
-0.01(-0.19%)
Aug 03, 2004
5.531
5.571
5.516
5.531
968,565
-0.06(-1.11%)
Aug 02, 2004
5.567
5.597
5.551
5.593
617,063
-0.05(-0.85%)
Jul 30, 2004
5.647
5.669
5.622
5.640
1,576,338
+0.07(+1.25%)
Jul 29, 2004
5.547
5.604
5.547
5.571
802,105
+0.02(+0.40%)
Jul 28, 2004
5.529
5.554
5.489
5.549
721,585
+0.01(+0.14%)
Jul 27, 2004
5.492
5.541
5.484
5.541
728,553
+0.04(+0.70%)
Jul 26, 2004
5.522
5.527
5.460
5.502
1,660,729
-0.07(-1.25%)
Jul 23, 2004
5.600
5.607
5.550
5.572
1,041,343
-0.11(-2.02%)
Jul 22, 2004
5.678
5.717
5.644
5.687
1,025,084
+0.02(+0.32%)
Jul 21, 2004
5.763
5.781
5.666
5.669
609,321
-0.07(-1.17%)
Jul 20, 2004
5.735
5.750
5.709
5.736
502,477
-0.02(-0.31%)
Jul 19, 2004
5.730
5.772
5.715
5.754
4,725,917
+0.00(+0.07%)
Jul 16, 2004
5.794
5.803
5.745
5.750
779,652
+0.02(+0.41%)
Jul 15, 2004
5.794
5.808
5.722
5.727
661,969
-0.03(-0.61%)
Jul 14, 2004
5.763
5.802
5.757
5.762
890,367
-0.02(-0.31%)
Jul 13, 2004
5.807
5.807
5.748
5.780
606,224
-0.06(-1.00%)
Jul 12, 2004
5.841
5.851
5.812
5.838
728,553
+0.01(+0.22%)
Jul 09, 2004
5.806
5.847
5.795
5.825
418,085
+0.00(+0.04%)
Jul 08, 2004
5.851
5.870
5.820
5.823
713,068
-0.02(-0.38%)
Jul 07, 2004
5.841
5.877
5.825
5.844
1,497,366
+0.09(+1.62%)
Jul 06, 2004
5.758
5.793
5.741
5.752
1,148,187
-0.01(-0.22%)
Jul 02, 2004
5.752
5.784
5.736
5.764
828,429
+0.02(+0.38%)
Jul 01, 2004
5.781
5.784
5.718
5.742
1,413,749
-0.02(-0.38%)
Jun 30, 2004
5.811
5.819
5.722
5.764
910,497
+0.07(+1.16%)
Jun 29, 2004
5.705
5.723
5.673
5.699
1,124,960
-0.03(-0.54%)
Jun 28, 2004
5.779
5.786
5.717
5.730
549,705
+0.07(+1.21%)
Jun 25, 2004
5.661
5.695
5.638
5.661
513,316
-0.01(-0.18%)
Jun 24, 2004
5.669
5.726
5.666
5.671
620,160
+0.04(+0.66%)
Jun 23, 2004
5.580
5.652
5.558
5.634
1,250,386
-0.01(-0.18%)
Jun 22, 2004
5.613
5.657
5.586
5.644
641,839
+0.05(+0.92%)
Jun 21, 2004
5.639
5.653
5.584
5.593
693,712
-0.00(-0.02%)
Jun 18, 2004
5.593
5.642
5.582
5.594
864,818
+0.00(+0.00%)
Jun 17, 2004
5.608
5.618
5.562
5.594
681,324
+0.03(+0.46%)
Jun 16, 2004
5.633
5.633
5.567
5.568
530,349
-0.07(-1.28%)
Jun 15, 2004
5.585
5.677
5.585
5.640
594,610
+0.10(+1.72%)
Jun 14, 2004
5.560
5.569
5.529
5.545
699,132
-0.15(-2.70%)
Jun 10, 2004
5.656
5.715
5.649
5.699
450,603
+0.08(+1.38%)
Jun 09, 2004
5.709
5.736
5.607
5.621
1,307,679
-0.16(-2.81%)
Jun 08, 2004
5.754
5.794
5.754
5.784
489,315
-0.07(-1.15%)
Jun 07, 2004
5.773
5.857
5.770
5.851
911,272
+0.17(+2.91%)
Jun 04, 2004
5.664
5.727
5.639
5.686
956,951
+0.13(+2.32%)
Jun 03, 2004
5.586
5.633
5.556
5.556
882,625
-0.06(-1.10%)
Jun 02, 2004
5.651
5.664
5.594
5.618
833,848
+0.05(+0.86%)
Jun 01, 2004
5.567
5.580
5.516
5.571
668,163
-0.07(-1.19%)
May 28, 2004
5.673
5.673
5.611
5.638
788,169
-0.05(-0.80%)
May 27, 2004
5.659
5.688
5.625
5.683
1,043,665
+0.13(+2.42%)
May 26, 2004
5.554
5.560
5.489
5.549
2,393,153
-0.01(-0.16%)
May 25, 2004
5.443
5.558
5.426
5.558
1,145,864
+0.08(+1.39%)
May 24, 2004
5.496
5.525
5.457
5.482
1,258,128
+0.08(+1.46%)
May 21, 2004
5.476
5.476
5.392
5.403
708,423
+0.02(+0.31%)
May 20, 2004
5.381
5.416
5.358
5.386
842,365
-0.05(-0.97%)
May 19, 2004
5.494
5.531
5.425
5.439
1,930,936
+0.11(+2.13%)
May 18, 2004
5.338
5.361
5.311
5.325
731,650
+0.08(+1.58%)
May 17, 2004
5.217
5.289
5.208
5.243
1,585,628
-0.02(-0.34%)
May 14, 2004
5.296
5.307
5.235
5.261
1,426,911
-0.07(-1.38%)
May 13, 2004
5.315
5.360
5.271
5.334
1,778,412
-0.06(-1.08%)
May 12, 2004
5.434
5.434
5.310
5.392
2,307,988
-0.07(-1.32%)
May 11, 2004
5.494
5.509
5.453
5.465
1,294,517
-0.04(-0.80%)
May 10, 2004
5.458
5.511
5.458
5.509
1,711,828
-0.09(-1.52%)
May 07, 2004
5.689
5.709
5.581
5.594
4,297,766
-0.22(-3.76%)
May 06, 2004
5.819
5.857
5.761
5.812
1,334,777
-0.13(-2.22%)
May 05, 2004
5.899
5.968
5.899
5.944
3,974,911
+0.10(+1.70%)
May 04, 2004
5.820
5.864
5.788
5.844
1,611,178
+0.09(+1.62%)
May 03, 2004
5.755
5.804
5.735
5.752
1,475,687
+0.05(+0.91%)
Apr 30, 2004
5.741
5.755
5.682
5.700
1,373,489
-0.01(-0.16%)
Apr 29, 2004
5.750
5.781
5.678
5.709
1,510,528
-0.05(-0.79%)
Apr 28, 2004
5.814
5.817
5.752
5.754
1,152,832
-0.15(-2.58%)
Apr 27, 2004
5.891
5.937
5.890
5.906
832,300
+0.04(+0.62%)
Apr 26, 2004
5.908
5.936
5.857
5.870
1,082,377
-0.04(-0.72%)
Apr 23, 2004
5.894
5.927
5.868
5.913
404,149
+0.04(+0.62%)
Apr 22, 2004
5.848
5.914
5.837
5.877
2,399,347
-0.02(-0.33%)
Apr 21, 2004
5.887
5.941
5.861
5.896
816,041
-0.03(-0.52%)
Apr 20, 2004
6.007
6.038
5.926
5.927
692,164
-0.12(-1.97%)
Apr 19, 2004
5.997
6.049
5.981
6.046
778,104
+0.05(+0.77%)
Apr 16, 2004
5.961
6.025
5.949
5.999
887,270
+0.07(+1.18%)
Apr 15, 2004
5.948
5.971
5.918
5.930
950,757
-0.05(-0.84%)
Apr 14, 2004
5.905
6.012
5.895
5.980
634,096
-0.02(-0.28%)
Apr 13, 2004
6.071
6.071
5.994
5.997
598,482
-0.07(-1.11%)
Apr 12, 2004
6.034
6.064
6.015
6.064
357,695
+0.03(+0.54%)
Apr 08, 2004
6.109
6.111
6.012
6.032
1,106,378
+0.01(+0.09%)
Apr 07, 2004
5.994
6.038
5.987
6.027
541,963
+0.03(+0.56%)
Apr 06, 2004
5.983
6.018
5.966
5.993
498,605
-0.00(-0.02%)
Apr 05, 2004
5.948
5.999
5.935
5.994
870,237
-0.04(-0.60%)
Apr 02, 2004
5.996
6.059
5.979
6.030
963,919
+0.07(+1.21%)
Apr 01, 2004
5.903
5.989
5.888
5.958
1,025,084
+0.08(+1.30%)
Mar 31, 2004
5.838
5.905
5.838
5.882
1,081,603
+0.06(+1.04%)
Mar 30, 2004
5.790
5.854
5.782
5.821
948,435
-0.03(-0.57%)
Mar 29, 2004
5.833
5.873
5.821
5.855
1,261,999
+0.07(+1.14%)
Mar 26, 2004
5.803
5.829
5.766
5.789
1,008,051
-0.03(-0.55%)
Mar 25, 2004
5.745
5.835
5.732
5.821
1,419,943
+0.18(+3.14%)
Mar 24, 2004
5.695
5.726
5.644
5.644
854,753
-0.12(-2.11%)
Mar 23, 2004
5.823
5.826
5.728
5.766
1,237,998
+0.02(+0.40%)
Mar 22, 2004
5.759
5.794
5.714
5.742
775,007
-0.11(-1.88%)
Mar 19, 2004
5.890
5.935
5.842
5.852
952,306
-0.05(-0.85%)
Mar 18, 2004
5.865
5.918
5.830
5.903
1,467,171
-0.04(-0.74%)
Mar 17, 2004
5.923
5.961
5.877
5.947
963,145
+0.09(+1.50%)
Mar 16, 2004
5.881
5.908
5.793
5.859
2,112,107
+0.20(+3.59%)
Mar 15, 2004
5.766
5.767
5.629
5.656
3,305,974
-0.35(-5.79%)
Mar 12, 2004
6.025
6.025
5.956
6.003
1,743,572
-0.06(-0.92%)
Mar 11, 2004
6.103
6.127
6.058
6.059
1,408,329
-0.06(-0.99%)
Mar 10, 2004
6.187
6.205
6.116
6.120
1,071,538
-0.14(-2.31%)
Mar 09, 2004
6.290
6.329
6.226
6.264
1,137,348
-0.04(-0.64%)
Mar 08, 2004
6.329
6.368
6.297
6.304
887,270
-0.03(-0.41%)
Mar 05, 2004
6.281
6.377
6.277
6.330
1,007,276
+0.07(+1.20%)
Mar 04, 2004
6.235
6.277
6.216
6.255
1,236,449
+0.03(+0.54%)
Mar 03, 2004
6.188
6.233
6.149
6.222
2,101,268
-0.07(-1.05%)
Mar 02, 2004
6.373
6.387
6.263
6.288
1,458,654
-0.16(-2.48%)
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.