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
Gorman-Rupp Company
(NY:
GRC
)
34.97
+0.43 (+1.24%)
Streaming Delayed Price
Updated: 10:13 AM EDT, Jun 3, 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 (%)
Mar 31, 2006
5.151
5.281
5.121
5.281
47,015
+0.10(+1.88%)
Mar 30, 2006
5.259
5.259
5.184
5.184
7,392
-0.10(-1.96%)
Mar 29, 2006
5.441
5.441
5.223
5.288
71,558
+0.05(+0.99%)
Mar 28, 2006
5.151
5.259
5.151
5.236
26,612
+0.10(+1.90%)
Mar 27, 2006
5.195
5.205
5.043
5.138
123,009
-0.06(-1.08%)
Mar 24, 2006
5.182
5.201
5.132
5.195
35,779
+0.04(+0.84%)
Mar 23, 2006
5.151
5.188
5.108
5.151
13,306
+0.03(+0.51%)
Mar 22, 2006
5.075
5.173
5.075
5.125
22,177
+0.02(+0.34%)
Mar 21, 2006
5.205
5.233
5.091
5.108
54,703
-0.13(-2.48%)
Mar 20, 2006
5.238
5.281
5.216
5.238
63,279
-0.02(-0.41%)
Mar 17, 2006
5.259
5.298
5.223
5.259
185,697
+0.01(+0.21%)
Mar 16, 2006
5.249
5.266
5.216
5.249
23,951
+0.00(+0.00%)
Mar 15, 2006
5.151
5.270
5.151
5.249
32,526
+0.10(+1.89%)
Mar 14, 2006
5.032
5.151
4.978
5.151
39,327
+0.14(+2.76%)
Mar 13, 2006
5.054
5.054
5.011
5.013
23,655
-0.07(-1.45%)
Mar 10, 2006
4.989
5.086
4.939
5.086
70,967
+0.12(+2.40%)
Mar 09, 2006
4.989
5.028
4.939
4.967
28,682
-0.00(-0.04%)
Mar 08, 2006
4.972
4.998
4.913
4.969
52,338
-0.08(-1.59%)
Mar 07, 2006
4.924
5.080
4.924
5.049
45,537
+0.06(+1.21%)
Mar 06, 2006
4.978
5.039
4.924
4.989
53,521
+0.04(+0.83%)
Mar 03, 2006
5.054
5.097
4.948
4.948
44,058
-0.13(-2.60%)
Mar 02, 2006
5.043
5.095
5.043
5.080
45,537
+0.05(+0.95%)
Mar 01, 2006
4.928
5.073
4.928
5.032
13,010
+0.10(+2.11%)
Feb 28, 2006
5.075
5.054
4.928
4.928
29,569
-0.15(-2.90%)
Feb 27, 2006
5.054
5.075
5.054
5.075
11,827
+0.05(+1.08%)
Feb 24, 2006
4.926
5.021
4.870
5.021
22,472
+0.07(+1.44%)
Feb 23, 2006
4.989
5.011
4.935
4.950
8,870
-0.07(-1.42%)
Feb 22, 2006
4.913
5.082
4.911
5.021
75,402
+0.08(+1.53%)
Feb 21, 2006
5.032
5.075
4.933
4.946
33,413
-0.10(-2.06%)
Feb 17, 2006
5.086
5.123
4.993
5.049
46,720
-0.04(-0.85%)
Feb 16, 2006
5.086
5.290
5.041
5.093
129,515
+0.05(+1.03%)
Feb 15, 2006
4.978
5.041
4.978
5.041
28,386
+0.03(+0.65%)
Feb 14, 2006
4.848
5.017
4.794
5.008
41,988
+0.18(+3.77%)
Feb 13, 2006
4.805
4.946
4.805
4.827
26,612
-0.04(-0.76%)
Feb 10, 2006
4.783
4.898
4.740
4.863
30,752
+0.06(+1.22%)
Feb 09, 2006
4.794
4.870
4.794
4.805
10,053
-0.00(-0.09%)
Feb 08, 2006
4.762
4.837
4.701
4.809
29,865
+0.09(+1.93%)
Feb 07, 2006
4.913
4.935
4.714
4.718
23,655
-0.21(-4.22%)
Feb 06, 2006
4.902
4.933
4.859
4.926
25,429
+0.06(+1.16%)
Feb 03, 2006
4.783
4.900
4.783
4.870
23,655
+0.07(+1.40%)
Feb 02, 2006
4.794
4.827
4.783
4.803
49,085
+0.03(+0.59%)
Feb 01, 2006
4.695
4.794
4.653
4.775
39,623
+0.08(+1.66%)
Jan 31, 2006
4.664
4.708
4.632
4.697
33,413
+0.02(+0.46%)
Jan 30, 2006
4.868
4.868
4.604
4.675
306,046
-0.18(-3.79%)
Jan 27, 2006
4.948
5.000
4.762
4.859
165,886
-0.09(-1.79%)
Jan 26, 2006
4.989
4.989
4.946
4.948
38,144
-0.02(-0.39%)
Jan 25, 2006
5.000
5.019
4.946
4.967
27,795
+0.00(+0.00%)
Jan 24, 2006
4.935
5.000
4.891
4.967
37,553
+0.05(+1.10%)
Jan 23, 2006
4.766
4.920
4.766
4.913
21,881
+0.15(+3.09%)
Jan 20, 2006
4.946
4.946
4.740
4.766
105,268
-0.21(-4.26%)
Jan 19, 2006
5.021
5.052
4.978
4.978
34,596
-0.02(-0.43%)
Jan 18, 2006
5.021
5.071
4.989
5.000
31,935
-0.04(-0.86%)
Jan 17, 2006
5.086
5.097
5.032
5.043
13,306
-0.08(-1.48%)
Jan 13, 2006
5.000
5.119
5.000
5.119
32,822
+0.11(+2.20%)
Jan 12, 2006
5.140
5.140
4.974
5.008
30,161
-0.11(-2.16%)
Jan 11, 2006
5.190
5.190
5.054
5.119
23,951
-0.08(-1.46%)
Jan 10, 2006
5.043
5.195
5.043
5.195
21,881
+0.14(+2.70%)
Jan 09, 2006
4.956
5.062
4.956
5.058
15,967
+0.08(+1.61%)
Jan 06, 2006
4.989
4.989
4.881
4.978
30,456
+0.00(+0.09%)
Jan 05, 2006
4.935
4.976
4.915
4.974
23,951
+0.02(+0.44%)
Jan 04, 2006
4.956
5.000
4.870
4.952
26,908
+0.04(+0.79%)
Jan 03, 2006
4.816
4.978
4.708
4.913
33,709
+0.13(+2.67%)
Dec 30, 2005
4.913
4.913
4.785
4.785
48,790
-0.16(-3.24%)
Dec 29, 2005
4.952
4.959
4.928
4.946
30,752
+0.02(+0.31%)
Dec 28, 2005
4.870
4.930
4.827
4.930
13,602
+0.09(+1.79%)
Dec 27, 2005
4.935
4.956
4.805
4.844
35,483
-0.15(-2.91%)
Dec 23, 2005
4.995
5.011
4.974
4.989
11,827
-0.00(-0.09%)
Dec 22, 2005
4.848
4.995
4.848
4.993
23,655
+0.12(+2.53%)
Dec 21, 2005
4.859
4.902
4.859
4.870
14,784
+0.05(+0.94%)
Dec 20, 2005
4.850
4.889
4.805
4.824
35,779
-0.06(-1.28%)
Dec 19, 2005
4.881
5.086
4.870
4.887
26,021
-0.14(-2.71%)
Dec 16, 2005
5.000
5.084
4.959
5.024
147,552
+0.08(+1.58%)
Dec 15, 2005
5.162
5.162
4.874
4.946
27,795
-0.25(-4.75%)
Dec 14, 2005
5.073
5.195
5.073
5.192
6,801
+0.12(+2.35%)
Dec 13, 2005
5.097
5.097
5.058
5.073
10,349
+0.00(+0.09%)
Dec 12, 2005
5.112
5.112
5.024
5.069
27,795
-0.03(-0.59%)
Dec 09, 2005
5.032
5.099
5.002
5.099
28,091
+0.09(+1.77%)
Dec 08, 2005
5.086
5.125
4.974
5.011
14,193
-0.09(-1.70%)
Dec 07, 2005
5.173
5.195
5.067
5.097
15,967
-0.06(-1.17%)
Dec 06, 2005
5.216
5.249
5.158
5.158
19,516
-0.04(-0.71%)
Dec 05, 2005
5.227
5.292
5.184
5.195
28,978
+0.00(+0.00%)
Dec 02, 2005
5.140
5.216
5.086
5.195
7,983
+0.03(+0.63%)
Dec 01, 2005
4.922
5.175
4.922
5.162
28,091
+0.24(+4.88%)
Nov 30, 2005
4.976
5.028
4.863
4.922
26,908
+0.05(+0.98%)
Nov 29, 2005
4.976
4.976
4.846
4.874
24,247
-0.10(-2.04%)
Nov 28, 2005
5.119
5.136
4.976
4.976
13,897
-0.18(-3.40%)
Nov 25, 2005
5.195
5.195
5.101
5.151
4,435
-0.02(-0.46%)
Nov 23, 2005
5.097
5.177
5.097
5.175
11,532
+0.08(+1.66%)
Nov 22, 2005
4.917
5.112
4.917
5.091
39,623
+0.06(+1.29%)
Nov 21, 2005
4.870
5.026
4.870
5.026
12,714
+0.12(+2.38%)
Nov 18, 2005
4.772
4.941
4.772
4.909
31,639
+0.18(+3.89%)
Nov 17, 2005
4.621
4.742
4.621
4.725
36,075
+0.12(+2.54%)
Nov 16, 2005
4.762
4.772
4.606
4.608
63,574
-0.12(-2.61%)
Nov 15, 2005
5.088
5.032
4.708
4.731
45,241
-0.32(-6.41%)
Nov 14, 2005
5.216
5.216
5.054
5.055
14,784
-0.12(-2.36%)
Nov 11, 2005
5.130
5.192
5.130
5.177
28,978
+0.02(+0.38%)
Nov 10, 2005
5.097
5.158
5.000
5.158
33,413
+0.06(+1.19%)
Nov 09, 2005
5.119
5.171
5.069
5.097
50,859
+0.01(+0.21%)
Nov 08, 2005
5.108
5.149
5.084
5.086
8,279
-0.03(-0.55%)
Nov 07, 2005
5.065
5.149
5.065
5.114
18,037
+0.07(+1.42%)
Nov 04, 2005
5.132
5.132
5.017
5.043
25,429
-0.10(-1.89%)
Nov 03, 2005
5.195
5.244
5.099
5.140
47,311
-0.02(-0.29%)
Nov 02, 2005
4.956
5.156
4.956
5.156
31,048
+0.28(+5.82%)
Nov 01, 2005
5.021
5.021
4.842
4.872
17,446
-0.17(-3.39%)
Oct 31, 2005
5.065
5.086
4.891
5.043
58,843
+0.01(+0.22%)
Oct 28, 2005
5.021
5.065
4.902
5.032
83,977
+0.05(+0.96%)
Oct 27, 2005
4.946
5.052
4.924
4.985
41,988
+0.01(+0.17%)
Oct 26, 2005
4.870
5.011
4.868
4.976
43,171
+0.11(+2.22%)
Oct 25, 2005
4.837
4.868
4.805
4.868
31,048
+0.06(+1.31%)
Oct 24, 2005
4.588
4.805
4.588
4.805
24,838
+0.25(+5.46%)
Oct 21, 2005
4.606
4.647
4.474
4.556
66,531
-0.05(-1.08%)
Oct 20, 2005
4.946
4.946
4.426
4.606
123,009
-0.09(-1.94%)
Oct 19, 2005
4.664
4.705
4.569
4.697
62,392
+0.00(+0.00%)
Oct 18, 2005
4.621
4.718
4.621
4.697
49,381
+0.08(+1.69%)
Oct 17, 2005
4.675
4.751
4.569
4.619
24,838
-0.09(-1.89%)
Oct 14, 2005
4.664
4.729
4.623
4.708
48,494
+0.08(+1.64%)
Oct 13, 2005
4.617
4.638
4.573
4.632
38,144
+0.02(+0.33%)
Oct 12, 2005
4.612
4.643
4.545
4.617
73,924
-0.03(-0.56%)
Oct 11, 2005
4.729
4.902
4.632
4.643
58,252
-0.00(-0.09%)
Oct 10, 2005
4.610
4.703
4.610
4.647
43,171
+0.08(+1.75%)
Oct 07, 2005
4.556
4.619
4.545
4.567
142,230
+0.04(+0.96%)
Oct 06, 2005
4.718
4.740
4.469
4.524
97,580
-0.13(-2.88%)
Oct 05, 2005
5.043
5.043
4.658
4.658
52,634
-0.42(-8.23%)
Oct 04, 2005
5.130
5.249
5.075
5.075
17,150
-0.09(-1.68%)
Oct 03, 2005
5.151
5.227
5.108
5.162
26,612
-0.04(-0.83%)
Sep 30, 2005
5.227
5.227
5.190
5.205
19,516
-0.04(-0.70%)
Sep 29, 2005
5.075
5.242
5.075
5.242
14,784
+0.17(+3.28%)
Sep 28, 2005
5.259
5.259
4.978
5.075
38,440
-0.20(-3.85%)
Sep 27, 2005
5.249
5.318
5.216
5.279
16,854
-0.02(-0.37%)
Sep 26, 2005
5.454
5.519
5.195
5.298
22,472
-0.11(-2.04%)
Sep 23, 2005
5.409
5.465
5.303
5.409
30,456
+0.07(+1.38%)
Sep 22, 2005
5.422
5.439
5.324
5.335
34,005
-0.11(-1.99%)
Sep 21, 2005
5.588
5.588
5.430
5.443
39,032
-0.16(-2.90%)
Sep 20, 2005
5.627
5.694
5.595
5.606
48,494
-0.02(-0.38%)
Sep 19, 2005
5.601
5.746
5.575
5.627
23,655
+0.06(+1.05%)
Sep 16, 2005
5.335
5.595
5.309
5.569
122,418
+0.26(+4.93%)
Sep 15, 2005
5.547
5.552
5.285
5.307
36,370
-0.22(-4.03%)
Sep 14, 2005
5.757
5.759
5.508
5.530
44,650
-0.23(-3.98%)
Sep 13, 2005
5.801
5.803
5.736
5.759
32,230
-0.04(-0.71%)
Sep 12, 2005
5.712
5.922
5.621
5.801
52,634
+0.14(+2.52%)
Sep 09, 2005
5.898
5.898
5.627
5.658
83,682
-0.26(-4.42%)
Sep 08, 2005
5.651
6.058
5.651
5.920
109,112
+0.28(+5.03%)
Sep 07, 2005
5.627
5.660
5.565
5.636
29,274
-0.02(-0.34%)
Sep 06, 2005
5.606
5.675
5.552
5.656
76,881
+0.03(+0.50%)
Sep 02, 2005
5.736
5.757
5.530
5.627
76,585
-0.06(-1.14%)
Sep 01, 2005
5.736
5.839
5.519
5.692
217,633
+0.34(+6.26%)
Aug 31, 2005
4.881
5.411
4.881
5.357
124,488
+0.52(+10.84%)
Aug 30, 2005
4.866
4.946
4.833
4.833
26,021
-0.04(-0.76%)
Aug 29, 2005
4.643
4.870
4.625
4.870
39,919
+0.21(+4.60%)
Aug 26, 2005
4.588
4.656
4.504
4.656
40,806
+0.05(+0.99%)
Aug 25, 2005
4.643
4.645
4.558
4.610
21,881
+0.02(+0.47%)
Aug 24, 2005
4.697
4.718
4.563
4.588
40,510
-0.08(-1.81%)
Aug 23, 2005
4.779
4.779
4.653
4.673
14,489
-0.10(-2.17%)
Aug 22, 2005
4.718
4.853
4.718
4.777
28,978
+0.08(+1.80%)
Aug 19, 2005
4.632
4.805
4.632
4.692
25,429
+0.06(+1.31%)
Aug 18, 2005
4.653
4.755
4.567
4.632
35,187
-0.04(-0.83%)
Aug 17, 2005
4.588
4.716
4.586
4.671
35,779
+0.05(+1.03%)
Aug 16, 2005
4.824
4.824
4.623
4.623
45,241
-0.22(-4.60%)
Aug 15, 2005
4.779
4.857
4.762
4.846
32,230
+0.07(+1.40%)
Aug 12, 2005
4.740
4.779
4.679
4.779
29,274
+0.01(+0.23%)
Aug 11, 2005
4.524
4.783
4.511
4.768
54,112
+0.22(+4.90%)
Aug 10, 2005
4.439
4.550
4.439
4.545
89,596
+0.09(+2.09%)
Aug 09, 2005
4.491
4.554
4.452
4.452
105,859
-0.07(-1.53%)
Aug 08, 2005
4.578
4.588
4.437
4.521
29,569
-0.03(-0.76%)
Aug 05, 2005
4.636
4.636
4.506
4.556
35,483
-0.08(-1.73%)
Aug 04, 2005
4.729
4.738
4.621
4.636
56,182
-0.10(-2.15%)
Aug 03, 2005
4.837
4.837
4.738
4.738
22,472
-0.08(-1.62%)
Aug 02, 2005
4.708
4.891
4.675
4.816
67,714
+0.09(+1.92%)
Aug 01, 2005
4.783
4.807
4.675
4.725
45,537
-0.07(-1.44%)
Jul 29, 2005
4.956
4.974
4.794
4.794
45,833
-0.18(-3.70%)
Jul 28, 2005
4.491
4.980
4.491
4.978
95,805
+0.48(+10.58%)
Jul 27, 2005
4.459
4.502
4.437
4.502
9,166
+0.03(+0.58%)
Jul 26, 2005
4.459
4.506
4.443
4.476
36,370
+0.01(+0.29%)
Jul 25, 2005
4.543
4.543
4.459
4.463
32,822
-0.08(-1.81%)
Jul 22, 2005
4.443
4.545
4.443
4.545
41,397
+0.10(+2.29%)
Jul 21, 2005
4.599
4.610
4.443
4.443
13,010
-0.16(-3.57%)
Jul 20, 2005
4.426
4.643
4.411
4.608
34,596
+0.17(+3.90%)
Jul 19, 2005
4.437
4.485
4.374
4.435
17,741
+0.02(+0.44%)
Jul 18, 2005
4.502
4.508
4.372
4.415
36,962
-0.09(-2.06%)
Jul 15, 2005
4.578
4.621
4.491
4.508
23,064
-0.12(-2.66%)
Jul 14, 2005
4.740
4.783
4.601
4.632
30,161
-0.09(-1.83%)
Jul 13, 2005
4.762
4.762
4.692
4.718
12,419
-0.08(-1.58%)
Jul 12, 2005
4.870
4.870
4.772
4.794
78,951
-0.08(-1.69%)
Jul 11, 2005
4.924
4.946
4.876
4.876
82,203
-0.03(-0.71%)
Jul 08, 2005
4.699
4.978
4.675
4.911
60,322
+0.21(+4.47%)
Jul 07, 2005
4.729
4.729
4.610
4.701
17,150
-0.08(-1.72%)
Jul 06, 2005
4.891
4.911
4.783
4.783
18,924
-0.12(-2.43%)
Jul 05, 2005
4.619
4.922
4.619
4.902
21,881
+0.31(+6.84%)
Jul 01, 2005
4.623
4.623
4.578
4.588
11,532
-0.05(-0.98%)
Jun 30, 2005
4.718
4.753
4.614
4.634
24,247
-0.06(-1.38%)
Jun 29, 2005
4.675
4.699
4.656
4.699
26,317
+0.05(+0.98%)
Jun 28, 2005
4.415
4.653
4.383
4.653
31,935
+0.27(+6.12%)
Jun 27, 2005
4.491
4.541
4.385
4.385
20,994
-0.10(-2.13%)
Jun 24, 2005
4.545
4.595
4.296
4.480
85,752
-0.06(-1.43%)
Jun 23, 2005
4.491
4.762
4.491
4.545
24,247
+0.04(+0.96%)
Jun 22, 2005
4.513
4.513
4.389
4.502
25,725
+0.02(+0.48%)
Jun 21, 2005
4.567
4.567
4.480
4.480
9,758
-0.10(-2.27%)
Jun 20, 2005
4.805
4.848
4.571
4.584
29,865
-0.20(-4.21%)
Jun 17, 2005
4.679
4.891
4.679
4.785
97,875
+0.11(+2.27%)
Jun 16, 2005
4.534
4.679
4.534
4.679
23,064
+0.13(+2.81%)
Jun 15, 2005
4.643
4.643
4.413
4.552
37,553
-0.12(-2.64%)
Jun 14, 2005
4.713
4.713
4.632
4.675
14,193
-0.04(-0.87%)
Jun 13, 2005
4.569
4.718
4.569
4.716
32,230
+0.17(+3.71%)
Jun 10, 2005
4.446
4.547
4.394
4.547
51,155
+0.10(+2.24%)
Jun 09, 2005
4.361
4.448
4.329
4.448
13,306
+0.06(+1.48%)
Jun 08, 2005
4.539
4.539
4.383
4.383
12,714
-0.14(-3.11%)
Jun 07, 2005
4.502
4.556
4.502
4.524
19,811
+0.05(+1.21%)
Jun 06, 2005
4.476
4.534
4.461
4.469
18,628
-0.02(-0.48%)
Jun 03, 2005
4.513
4.513
4.383
4.491
19,220
-0.05(-1.19%)
Jun 02, 2005
4.469
4.554
4.469
4.545
15,967
+0.05(+1.20%)
Jun 01, 2005
4.426
4.513
4.426
4.491
15,671
+0.10(+2.22%)
May 31, 2005
4.322
4.394
4.264
4.394
31,639
+0.08(+1.86%)
May 27, 2005
4.329
4.329
4.285
4.314
25,725
-0.03(-0.80%)
May 26, 2005
4.361
4.387
4.333
4.348
15,967
+0.02(+0.40%)
May 25, 2005
4.459
4.459
4.329
4.331
34,596
-0.15(-3.33%)
May 24, 2005
4.545
4.545
4.480
4.480
13,897
-0.10(-2.13%)
May 23, 2005
4.621
4.621
4.524
4.578
13,897
+0.01(+0.24%)
May 20, 2005
4.469
4.584
4.439
4.567
15,967
+0.06(+1.44%)
May 19, 2005
4.545
4.556
4.502
4.502
10,349
-0.04(-0.95%)
May 18, 2005
4.405
4.545
4.368
4.545
82,795
+0.19(+4.48%)
May 17, 2005
4.340
4.415
4.307
4.350
17,741
+0.04(+1.01%)
May 16, 2005
4.242
4.337
4.242
4.307
21,881
+0.08(+1.79%)
May 13, 2005
4.374
4.394
4.205
4.231
34,005
-0.16(-3.74%)
May 12, 2005
4.350
4.415
4.298
4.396
34,596
+0.07(+1.55%)
May 11, 2005
4.433
4.433
4.188
4.329
37,257
-0.10(-2.34%)
May 10, 2005
4.285
4.459
4.238
4.433
35,779
+0.13(+3.12%)
May 09, 2005
4.145
4.309
4.145
4.298
16,559
+0.16(+3.76%)
May 06, 2005
4.329
4.350
4.112
4.143
83,977
-0.19(-4.40%)
May 05, 2005
4.257
4.357
4.257
4.333
39,327
+0.08(+1.78%)
May 04, 2005
4.405
4.433
4.199
4.257
40,806
-0.17(-3.81%)
May 03, 2005
4.405
4.526
4.370
4.426
60,322
+0.00(+0.00%)
May 02, 2005
4.361
4.448
4.361
4.426
16,854
+0.10(+2.25%)
Apr 29, 2005
4.318
4.329
4.177
4.329
39,327
+0.01(+0.25%)
Apr 28, 2005
4.383
4.383
4.318
4.318
30,456
-0.07(-1.53%)
Apr 27, 2005
4.372
4.426
4.372
4.385
13,306
+0.00(+0.00%)
Apr 26, 2005
4.383
4.515
4.383
4.385
24,838
-0.07(-1.60%)
Apr 25, 2005
4.394
4.456
4.387
4.456
9,166
+0.08(+1.93%)
Apr 22, 2005
4.448
4.448
4.353
4.372
34,300
-0.08(-1.70%)
Apr 21, 2005
4.426
4.511
4.394
4.448
13,010
+0.06(+1.48%)
Apr 20, 2005
4.383
4.400
4.366
4.383
26,317
-0.02(-0.49%)
Apr 19, 2005
4.383
4.407
4.350
4.405
38,440
+0.05(+1.09%)
Apr 18, 2005
4.383
4.405
4.357
4.357
38,440
-0.08(-1.90%)
Apr 15, 2005
4.632
4.632
4.439
4.441
23,655
-0.17(-3.66%)
Apr 14, 2005
4.710
4.710
4.610
4.610
5,026
-0.10(-2.11%)
Apr 13, 2005
4.729
4.731
4.708
4.710
11,532
-0.03(-0.64%)
Apr 12, 2005
4.751
4.755
4.679
4.740
22,768
-0.01(-0.23%)
Apr 11, 2005
4.783
4.783
4.686
4.751
19,811
-0.01(-0.23%)
Apr 08, 2005
4.740
4.805
4.721
4.762
25,134
+0.00(+0.09%)
Apr 07, 2005
4.729
4.792
4.729
4.757
20,698
+0.01(+0.14%)
Apr 06, 2005
4.643
4.751
4.621
4.751
21,881
+0.15(+3.34%)
Apr 05, 2005
4.621
4.621
4.591
4.597
18,333
-0.08(-1.67%)
Apr 04, 2005
4.545
4.679
4.524
4.675
22,177
+0.11(+2.37%)
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.