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
Rush Enterprises Cl A
(NQ:
RUSHA
)
44.55
+0.77 (+1.76%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
4.760
4.890
4.741
4.776
426,180
+0.02(+0.34%)
Mar 30, 2006
4.945
4.977
4.621
4.760
775,675
-0.17(-3.52%)
Mar 29, 2006
4.798
5.032
4.798
4.934
923,895
+0.14(+2.83%)
Mar 28, 2006
5.059
5.067
4.779
4.798
797,498
-0.27(-5.26%)
Mar 27, 2006
5.094
5.094
5.048
5.064
444,620
-0.03(-0.59%)
Mar 24, 2006
5.121
5.121
5.050
5.094
674,513
-0.01(-0.21%)
Mar 23, 2006
5.040
5.157
4.961
5.105
767,437
+0.04(+0.80%)
Mar 22, 2006
5.067
5.124
5.053
5.064
266,854
-0.04(-0.69%)
Mar 21, 2006
5.211
5.216
5.059
5.099
1,257,177
-0.10(-1.98%)
Mar 20, 2006
5.238
5.271
5.189
5.203
562,728
-0.00(-0.05%)
Mar 17, 2006
5.268
5.287
5.157
5.205
1,300,820
-0.05(-0.93%)
Mar 16, 2006
5.295
5.309
5.214
5.254
699,527
-0.01(-0.15%)
Mar 15, 2006
5.162
5.292
5.056
5.263
893,989
+0.09(+1.73%)
Mar 14, 2006
5.170
5.241
5.121
5.173
548,565
+0.02(+0.42%)
Mar 13, 2006
5.110
5.176
5.070
5.151
747,731
+0.10(+1.88%)
Mar 10, 2006
5.013
5.127
4.939
5.056
522,505
+0.08(+1.58%)
Mar 09, 2006
4.945
5.013
4.877
4.977
943,444
+0.02(+0.38%)
Mar 08, 2006
5.015
5.015
4.890
4.958
880,216
-0.06(-1.14%)
Mar 07, 2006
5.026
5.061
4.964
5.015
669,106
+0.02(+0.44%)
Mar 06, 2006
5.045
5.053
4.961
4.994
331,544
+0.00(+0.05%)
Mar 03, 2006
5.070
5.083
4.975
4.991
742,048
-0.04(-0.81%)
Mar 02, 2006
5.075
5.075
4.999
5.032
337,661
-0.02(-0.32%)
Mar 01, 2006
5.053
5.053
5.023
5.048
539,345
+0.02(+0.43%)
Feb 28, 2006
5.059
5.097
5.004
5.026
477,618
-0.03(-0.64%)
Feb 27, 2006
5.080
5.233
5.042
5.059
1,238,033
+0.05(+1.09%)
Feb 24, 2006
4.983
5.004
4.795
5.004
337,551
+0.05(+0.93%)
Feb 23, 2006
5.029
5.040
4.958
4.958
673,619
-0.05(-1.08%)
Feb 22, 2006
5.010
5.045
4.985
5.013
778,450
+0.03(+0.54%)
Feb 21, 2006
4.972
5.007
4.958
4.985
682,931
+0.01(+0.16%)
Feb 17, 2006
4.999
4.999
4.885
4.977
463,705
+0.01(+0.16%)
Feb 16, 2006
4.947
4.985
4.860
4.969
518,986
+0.02(+0.33%)
Feb 15, 2006
4.915
5.116
4.863
4.953
774,898
+0.06(+1.28%)
Feb 14, 2006
4.754
4.958
4.619
4.890
1,681,086
+0.27(+5.88%)
Feb 13, 2006
4.651
4.670
4.602
4.619
398,824
-0.01(-0.23%)
Feb 10, 2006
4.524
4.638
4.485
4.629
223,918
+0.07(+1.61%)
Feb 09, 2006
4.643
4.676
4.548
4.556
351,821
-0.05(-1.00%)
Feb 08, 2006
4.534
4.619
4.456
4.602
146,582
+0.10(+2.17%)
Feb 07, 2006
4.638
4.687
4.488
4.505
134,251
-0.11(-2.47%)
Feb 06, 2006
4.594
4.619
4.388
4.619
376,861
+0.05(+1.01%)
Feb 03, 2006
4.458
4.711
4.458
4.572
422,904
+0.11(+2.56%)
Feb 02, 2006
4.575
4.643
4.374
4.458
319,475
-0.13(-2.78%)
Feb 01, 2006
4.602
4.629
4.559
4.586
504,882
-0.01(-0.12%)
Jan 31, 2006
4.676
4.676
4.570
4.591
551,793
-0.08(-1.80%)
Jan 30, 2006
4.754
4.754
4.654
4.676
314,413
-0.06(-1.26%)
Jan 27, 2006
4.676
4.741
4.659
4.735
428,646
+0.06(+1.28%)
Jan 26, 2006
4.676
4.706
4.646
4.676
285,961
+0.00(+0.00%)
Jan 25, 2006
4.673
4.687
4.635
4.676
356,496
+0.02(+0.35%)
Jan 24, 2006
4.676
4.678
4.621
4.659
336,837
+0.02(+0.47%)
Jan 23, 2006
4.521
4.659
4.480
4.638
339,012
+0.11(+2.40%)
Jan 20, 2006
4.597
4.605
4.515
4.529
277,330
-0.04(-0.83%)
Jan 19, 2006
4.575
4.608
4.505
4.567
314,653
+0.02(+0.54%)
Jan 18, 2006
4.399
4.562
4.355
4.543
303,437
+0.13(+3.02%)
Jan 17, 2006
4.578
4.591
4.257
4.409
425,050
-0.15(-3.39%)
Jan 13, 2006
4.605
4.613
4.507
4.564
190,096
-0.00(-0.06%)
Jan 12, 2006
4.619
4.659
4.529
4.567
410,772
-0.01(-0.30%)
Jan 11, 2006
4.570
4.605
4.491
4.581
777,626
+0.03(+0.66%)
Jan 10, 2006
4.225
4.659
4.203
4.551
1,612,635
+0.36(+8.55%)
Jan 09, 2006
4.198
4.227
4.184
4.192
415,321
+0.01(+0.19%)
Jan 06, 2006
4.184
4.208
4.162
4.184
262,375
+0.01(+0.26%)
Jan 05, 2006
4.173
4.178
4.119
4.173
344,353
+0.01(+0.33%)
Jan 04, 2006
4.124
4.178
4.032
4.159
379,088
+0.07(+1.66%)
Jan 03, 2006
4.048
4.195
4.037
4.092
711,000
+0.05(+1.21%)
Dec 30, 2005
3.972
4.081
3.931
4.043
350,956
+0.03(+0.74%)
Dec 29, 2005
4.010
4.035
3.994
4.013
127,729
+0.03(+0.82%)
Dec 28, 2005
4.018
4.018
3.953
3.980
187,350
+0.03(+0.69%)
Dec 27, 2005
4.029
4.029
3.953
3.953
144,285
-0.04(-0.95%)
Dec 23, 2005
4.062
4.062
3.972
3.991
142,066
-0.03(-0.74%)
Dec 22, 2005
4.054
4.073
3.986
4.021
120,879
+0.01(+0.27%)
Dec 21, 2005
4.116
4.116
4.010
4.010
145,088
-0.07(-1.60%)
Dec 20, 2005
4.200
4.200
4.045
4.075
196,092
-0.08(-1.96%)
Dec 19, 2005
4.211
4.211
4.094
4.157
362,690
-0.00(-0.07%)
Dec 16, 2005
4.203
4.208
4.108
4.159
501,102
-0.03(-0.78%)
Dec 15, 2005
4.157
4.198
4.051
4.192
292,557
+0.06(+1.45%)
Dec 14, 2005
3.975
4.176
3.967
4.132
204,090
+0.14(+3.61%)
Dec 13, 2005
4.043
4.062
3.980
3.988
496,854
-0.02(-0.47%)
Dec 12, 2005
4.097
4.097
3.953
4.007
484,766
-0.07(-1.73%)
Dec 09, 2005
4.083
4.097
4.043
4.078
132,614
+0.04(+0.87%)
Dec 08, 2005
4.162
4.168
4.032
4.043
207,764
-0.07(-1.78%)
Dec 07, 2005
4.094
4.170
4.032
4.116
405,527
+0.07(+1.75%)
Dec 06, 2005
4.108
4.108
4.029
4.045
200,516
-0.02(-0.40%)
Dec 05, 2005
4.217
4.217
4.010
4.062
370,471
-0.12(-2.86%)
Dec 02, 2005
4.271
4.312
4.119
4.181
251,852
-0.05(-1.22%)
Dec 01, 2005
4.203
4.301
4.170
4.233
662,525
+0.07(+1.76%)
Nov 30, 2005
4.211
4.230
4.124
4.159
389,210
-0.04(-1.03%)
Nov 29, 2005
4.170
4.211
4.116
4.203
339,737
+0.04(+0.85%)
Nov 28, 2005
4.208
4.211
4.086
4.168
351,122
+0.00(+0.00%)
Nov 25, 2005
4.217
4.230
4.159
4.168
83,619
-0.03(-0.71%)
Nov 23, 2005
4.111
4.222
4.043
4.198
186,342
+0.05(+1.25%)
Nov 22, 2005
4.225
4.225
4.113
4.146
523,852
-0.05(-1.17%)
Nov 21, 2005
4.151
4.195
4.094
4.195
238,678
+0.07(+1.78%)
Nov 18, 2005
4.094
4.135
4.013
4.121
547,766
+0.06(+1.47%)
Nov 17, 2005
4.018
4.062
3.923
4.062
294,596
+0.10(+2.40%)
Nov 16, 2005
3.999
4.025
3.939
3.967
192,179
-0.04(-0.95%)
Nov 15, 2005
4.116
4.119
4.002
4.005
259,364
-0.09(-2.12%)
Nov 14, 2005
4.157
4.157
4.081
4.092
471,184
-0.01(-0.26%)
Nov 11, 2005
4.108
4.157
4.083
4.102
171,405
-0.05(-1.24%)
Nov 10, 2005
4.170
4.170
4.054
4.154
266,862
+0.01(+0.20%)
Nov 09, 2005
4.127
4.157
4.021
4.146
320,825
+0.03(+0.79%)
Nov 08, 2005
4.035
4.176
3.986
4.113
471,880
+0.09(+2.16%)
Nov 07, 2005
4.198
4.211
4.021
4.026
470,297
-0.14(-3.39%)
Nov 04, 2005
4.187
4.187
4.051
4.168
172,620
-0.00(-0.07%)
Nov 03, 2005
4.211
4.211
4.146
4.170
410,205
-0.04(-0.90%)
Nov 02, 2005
4.192
4.208
4.113
4.208
325,706
+0.04(+0.98%)
Nov 01, 2005
4.113
4.222
4.067
4.168
619,283
+0.08(+1.86%)
Oct 31, 2005
3.972
4.116
3.969
4.092
487,597
+0.14(+3.51%)
Oct 28, 2005
3.945
3.977
3.912
3.953
178,582
+0.02(+0.62%)
Oct 27, 2005
3.983
3.991
3.926
3.929
222,825
-0.04(-1.09%)
Oct 26, 2005
4.010
4.029
3.926
3.972
138,422
-0.02(-0.48%)
Oct 25, 2005
4.078
4.078
3.948
3.991
220,341
-0.07(-1.67%)
Oct 24, 2005
4.100
4.130
4.015
4.059
406,473
-0.00(-0.07%)
Oct 21, 2005
3.939
4.081
3.939
4.062
255,628
+0.10(+2.47%)
Oct 20, 2005
4.029
4.035
3.910
3.964
779,831
-0.05(-1.15%)
Oct 19, 2005
3.890
4.018
3.890
4.010
965,286
+0.17(+4.38%)
Oct 18, 2005
3.888
3.888
3.806
3.842
169,163
-0.02(-0.56%)
Oct 17, 2005
3.907
3.912
3.833
3.863
245,889
-0.03(-0.70%)
Oct 14, 2005
3.910
3.910
3.793
3.890
252,713
+0.04(+0.99%)
Oct 13, 2005
3.890
3.890
3.790
3.852
183,684
-0.02(-0.49%)
Oct 12, 2005
4.040
4.040
3.793
3.871
278,740
-0.15(-3.65%)
Oct 11, 2005
3.899
4.105
3.874
4.018
543,184
+0.14(+3.50%)
Oct 10, 2005
3.986
3.988
3.877
3.882
218,206
-0.08(-2.12%)
Oct 07, 2005
4.067
4.067
3.967
3.967
167,305
-0.05(-1.22%)
Oct 06, 2005
4.018
4.043
3.972
4.015
217,422
+0.04(+0.89%)
Oct 05, 2005
4.108
4.108
3.977
3.980
239,948
-0.11(-2.59%)
Oct 04, 2005
4.143
4.143
4.059
4.086
226,031
-0.02(-0.46%)
Oct 03, 2005
4.181
4.181
4.094
4.105
189,264
-0.05(-1.11%)
Sep 30, 2005
4.127
4.176
3.996
4.151
218,434
+0.06(+1.39%)
Sep 29, 2005
4.026
4.094
3.975
4.094
184,880
+0.11(+2.66%)
Sep 28, 2005
4.130
4.130
3.980
3.988
226,384
-0.12(-2.91%)
Sep 27, 2005
4.024
4.140
3.967
4.108
469,256
+0.05(+1.34%)
Sep 26, 2005
4.111
4.132
3.931
4.054
386,785
-0.06(-1.39%)
Sep 23, 2005
4.111
4.124
3.844
4.111
279,329
+0.16(+4.13%)
Sep 22, 2005
3.948
3.988
3.888
3.948
162,726
-0.02(-0.55%)
Sep 21, 2005
4.089
4.089
3.918
3.969
476,934
-0.11(-2.67%)
Sep 20, 2005
4.290
4.293
3.953
4.078
549,842
-0.17(-3.97%)
Sep 19, 2005
4.393
4.393
4.246
4.246
203,085
-0.12(-2.86%)
Sep 16, 2005
4.341
4.371
4.263
4.371
455,306
+0.06(+1.39%)
Sep 15, 2005
4.412
4.420
4.268
4.312
224,393
-0.07(-1.55%)
Sep 14, 2005
4.513
4.513
4.352
4.380
243,298
-0.09(-2.01%)
Sep 13, 2005
4.526
4.543
4.442
4.469
183,213
-0.04(-0.90%)
Sep 12, 2005
4.529
4.548
4.418
4.510
325,842
+0.00(+0.06%)
Sep 09, 2005
4.496
4.570
4.442
4.507
518,567
+0.02(+0.55%)
Sep 08, 2005
4.439
4.494
4.423
4.483
193,655
+0.01(+0.30%)
Sep 07, 2005
4.434
4.477
4.412
4.469
297,972
+0.01(+0.31%)
Sep 06, 2005
4.442
4.480
4.431
4.456
340,157
+0.02(+0.37%)
Sep 02, 2005
4.428
4.447
4.380
4.439
302,930
+0.04(+0.86%)
Sep 01, 2005
4.366
4.420
4.303
4.401
319,644
+0.06(+1.31%)
Aug 31, 2005
4.230
4.344
4.138
4.344
305,602
+0.15(+3.63%)
Aug 30, 2005
4.371
4.393
4.083
4.192
378,930
-0.18(-4.10%)
Aug 29, 2005
4.198
4.437
4.108
4.371
348,188
+0.13(+3.14%)
Aug 26, 2005
4.396
4.407
4.100
4.238
505,695
-0.17(-3.82%)
Aug 25, 2005
4.390
4.426
4.352
4.407
633,086
+0.04(+0.87%)
Aug 24, 2005
4.393
4.428
4.352
4.369
190,725
-0.02(-0.56%)
Aug 23, 2005
4.480
4.496
4.388
4.393
284,732
-0.08(-1.70%)
Aug 22, 2005
4.361
4.505
4.361
4.469
615,315
+0.10(+2.17%)
Aug 19, 2005
4.475
4.475
4.363
4.374
239,197
-0.06(-1.29%)
Aug 18, 2005
4.428
4.496
4.309
4.431
546,283
+0.05(+1.12%)
Aug 17, 2005
4.295
4.415
4.263
4.382
194,130
+0.07(+1.57%)
Aug 16, 2005
4.320
4.415
4.279
4.314
327,970
-0.01(-0.31%)
Aug 15, 2005
4.244
4.382
4.244
4.328
336,049
+0.04(+0.95%)
Aug 12, 2005
4.344
4.347
4.233
4.287
182,591
-0.05(-1.07%)
Aug 11, 2005
4.252
4.363
4.173
4.333
409,951
+0.11(+2.51%)
Aug 10, 2005
4.279
4.306
4.051
4.227
717,265
+0.00(+0.00%)
Aug 09, 2005
4.140
4.303
4.124
4.227
186,065
+0.07(+1.57%)
Aug 08, 2005
4.328
4.328
4.108
4.162
369,128
-0.10(-2.23%)
Aug 05, 2005
4.295
4.393
4.143
4.257
250,530
+0.02(+0.45%)
Aug 04, 2005
4.320
4.322
4.230
4.238
526,572
-0.07(-1.70%)
Aug 03, 2005
4.276
4.325
4.241
4.312
1,009,554
+0.01(+0.32%)
Aug 02, 2005
4.366
4.366
4.293
4.298
1,171,695
-0.04(-0.94%)
Aug 01, 2005
4.350
4.456
4.241
4.339
1,170,992
+0.02(+0.44%)
Jul 29, 2005
4.350
4.350
4.217
4.320
652,046
+0.02(+0.38%)
Jul 28, 2005
4.236
4.303
4.170
4.303
508,861
+0.08(+1.86%)
Jul 27, 2005
4.276
4.325
4.222
4.225
712,760
-0.05(-1.21%)
Jul 26, 2005
4.415
4.439
4.249
4.276
712,292
-0.15(-3.38%)
Jul 25, 2005
4.347
4.483
4.293
4.426
754,039
+0.10(+2.20%)
Jul 22, 2005
4.200
4.347
4.092
4.331
869,711
+0.10(+2.31%)
Jul 21, 2005
4.192
4.344
4.144
4.233
1,028,716
+0.05(+1.30%)
Jul 20, 2005
4.040
4.279
4.024
4.178
1,701,525
+0.13(+3.15%)
Jul 19, 2005
3.961
4.062
3.866
4.051
303,725
+0.05(+1.29%)
Jul 18, 2005
4.005
4.100
3.969
3.999
141,672
+0.04(+0.96%)
Jul 15, 2005
3.871
3.996
3.825
3.961
296,713
+0.06(+1.53%)
Jul 14, 2005
3.999
4.029
3.901
3.901
635,828
-0.05(-1.31%)
Jul 13, 2005
3.920
3.967
3.910
3.953
97,050
+0.02(+0.48%)
Jul 12, 2005
3.899
4.040
3.899
3.934
335,828
+0.01(+0.14%)
Jul 11, 2005
3.871
3.931
3.836
3.929
1,422,248
+0.08(+1.97%)
Jul 08, 2005
3.814
3.852
3.793
3.852
748,923
+0.03(+0.71%)
Jul 07, 2005
3.776
3.863
3.757
3.825
342,741
+0.01(+0.21%)
Jul 06, 2005
3.733
3.820
3.692
3.817
438,473
+0.11(+2.93%)
Jul 05, 2005
3.662
3.711
3.628
3.708
782,160
+0.05(+1.30%)
Jul 01, 2005
3.600
3.679
3.600
3.661
386,479
+0.02(+0.56%)
Jun 30, 2005
3.757
3.763
3.600
3.641
174,637
-0.11(-2.90%)
Jun 29, 2005
3.695
3.804
3.670
3.749
120,375
+0.08(+2.15%)
Jun 28, 2005
3.603
3.708
3.583
3.670
426,459
+0.06(+1.66%)
Jun 27, 2005
3.673
3.741
3.578
3.611
709,767
-0.14(-3.63%)
Jun 24, 2005
3.643
3.755
3.516
3.747
5,660,802
+0.02(+0.51%)
Jun 23, 2005
3.752
3.766
3.662
3.727
584,901
-0.06(-1.65%)
Jun 22, 2005
3.885
3.885
3.776
3.790
223,278
-0.08(-1.97%)
Jun 21, 2005
3.836
3.880
3.776
3.866
189,761
+0.04(+0.92%)
Jun 20, 2005
3.768
3.869
3.768
3.831
341,526
-0.02(-0.63%)
Jun 17, 2005
3.823
3.890
3.714
3.855
161,327
+0.03(+0.85%)
Jun 16, 2005
3.782
3.847
3.738
3.823
337,588
+0.08(+2.25%)
Jun 15, 2005
3.711
3.798
3.708
3.738
229,782
+0.03(+0.73%)
Jun 14, 2005
3.793
3.793
3.673
3.711
199,055
-0.01(-0.22%)
Jun 13, 2005
3.725
3.806
3.649
3.719
325,566
+0.05(+1.33%)
Jun 10, 2005
3.668
3.714
3.657
3.670
317,509
+0.00(+0.07%)
Jun 09, 2005
3.823
3.847
3.613
3.668
200,369
-0.03(-0.74%)
Jun 08, 2005
3.760
3.798
3.687
3.695
432,569
-0.07(-1.81%)
Jun 07, 2005
3.749
3.907
3.749
3.763
569,148
-0.01(-0.36%)
Jun 06, 2005
3.774
3.823
3.752
3.776
239,444
-0.03(-0.79%)
Jun 03, 2005
3.787
3.937
3.787
3.806
331,636
-0.09(-2.30%)
Jun 02, 2005
3.907
3.942
3.882
3.896
284,500
-0.01(-0.27%)
Jun 01, 2005
3.874
3.920
3.874
3.907
578,118
-0.01(-0.14%)
May 31, 2005
3.896
3.948
3.877
3.912
170,036
+0.06(+1.48%)
May 27, 2005
3.899
3.909
3.806
3.855
439,077
-0.03(-0.77%)
May 26, 2005
3.836
3.988
3.785
3.885
286,878
+0.04(+0.99%)
May 25, 2005
3.923
3.923
3.779
3.847
87,491
-0.09(-2.21%)
May 24, 2005
3.969
3.983
3.880
3.934
405,251
+0.05(+1.33%)
May 23, 2005
3.863
3.956
3.863
3.882
345,994
-0.05(-1.18%)
May 20, 2005
3.961
3.961
3.926
3.929
156,568
-0.00(-0.07%)
May 19, 2005
3.863
3.950
3.863
3.931
294,372
+0.10(+2.48%)
May 18, 2005
3.654
3.950
3.643
3.836
739,464
+0.21(+5.93%)
May 17, 2005
3.651
3.654
3.488
3.622
1,164,705
-0.00(-0.07%)
May 16, 2005
3.749
3.820
3.616
3.624
420,313
-0.23(-5.86%)
May 13, 2005
3.939
3.939
3.766
3.850
211,463
-0.09(-2.28%)
May 12, 2005
3.939
4.018
3.926
3.939
484,542
+0.00(+0.00%)
May 11, 2005
3.926
3.942
3.877
3.939
430,413
+0.00(+0.07%)
May 10, 2005
3.931
3.945
3.912
3.937
116,403
+0.01(+0.14%)
May 09, 2005
3.904
3.953
3.904
3.931
389,067
-0.01(-0.21%)
May 06, 2005
3.926
3.967
3.882
3.939
321,157
+0.03(+0.69%)
May 05, 2005
3.967
3.980
3.912
3.912
162,608
-0.02(-0.48%)
May 04, 2005
3.999
4.021
3.888
3.931
257,178
-0.04(-1.03%)
May 03, 2005
4.140
4.140
3.912
3.972
780,298
-0.13(-3.18%)
May 02, 2005
4.043
4.108
4.015
4.102
324,006
+0.11(+2.72%)
Apr 29, 2005
4.130
4.130
3.956
3.994
156,907
-0.10(-2.39%)
Apr 28, 2005
4.116
4.217
4.078
4.092
49,623
-0.05(-1.31%)
Apr 27, 2005
4.339
4.361
4.002
4.146
176,028
-0.18(-4.27%)
Apr 26, 2005
4.309
4.363
4.236
4.331
155,235
+0.02(+0.38%)
Apr 25, 2005
4.358
4.358
4.268
4.314
142,161
+0.01(+0.32%)
Apr 22, 2005
4.295
4.382
4.170
4.301
508,824
+0.06(+1.41%)
Apr 21, 2005
4.260
4.355
4.187
4.241
420,324
-0.04(-0.89%)
Apr 20, 2005
4.260
4.336
4.132
4.279
356,021
+0.04(+0.96%)
Apr 19, 2005
4.255
4.469
4.211
4.238
435,061
+0.19(+4.70%)
Apr 18, 2005
3.961
4.070
3.956
4.048
109,907
+0.05(+1.25%)
Apr 15, 2005
4.102
4.146
3.986
3.998
162,262
-0.07(-1.76%)
Apr 14, 2005
4.176
4.217
4.070
4.070
128,878
-0.09(-2.09%)
Apr 13, 2005
4.257
4.257
4.152
4.157
137,056
-0.01(-0.13%)
Apr 12, 2005
4.217
4.260
4.157
4.162
215,880
-0.02(-0.52%)
Apr 11, 2005
4.505
4.505
4.143
4.184
111,895
+0.01(+0.33%)
Apr 08, 2005
4.208
4.366
4.143
4.170
277,216
-0.04(-0.97%)
Apr 07, 2005
4.219
4.238
4.121
4.211
234,162
-0.01(-0.32%)
Apr 06, 2005
4.244
4.277
4.184
4.225
183,666
-0.04(-0.96%)
Apr 05, 2005
4.287
4.290
4.251
4.265
141,307
+0.02(+0.58%)
Apr 04, 2005
4.355
4.355
4.206
4.241
489,894
-0.07(-1.58%)
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.