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
Commun Systems Inc
(NQ:
JCS
)
N/A
UNCHANGED
Last Price
Updated: 3:59 PM EDT, Mar 28, 2022
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
3.784
3.784
3.677
3.766
16,528
-0.04(-0.94%)
Mar 30, 2006
3.759
3.815
3.759
3.802
10,365
+0.04(+1.04%)
Mar 29, 2006
3.748
3.784
3.748
3.762
13,446
-0.00(-0.09%)
Mar 28, 2006
3.891
3.894
3.766
3.766
40,339
-0.16(-4.09%)
Mar 27, 2006
3.855
3.927
3.855
3.927
6,723
+0.01(+0.36%)
Mar 24, 2006
3.895
3.912
3.820
3.912
10,084
-0.01(-0.36%)
Mar 23, 2006
4.176
4.176
3.919
3.927
146,792
-0.23(-5.58%)
Mar 22, 2006
4.284
4.284
4.087
4.159
71,435
-0.16(-3.72%)
Mar 21, 2006
4.244
4.355
4.244
4.319
45,942
+0.12(+2.89%)
Mar 20, 2006
4.176
4.198
4.176
4.198
1,960
-0.01(-0.34%)
Mar 17, 2006
4.226
4.226
4.159
4.212
10,084
+0.04(+0.85%)
Mar 16, 2006
4.194
4.194
4.141
4.176
4,762
+0.04(+0.86%)
Mar 15, 2006
4.069
4.148
4.069
4.141
25,212
-0.17(-3.97%)
Mar 14, 2006
4.301
4.312
4.284
4.312
19,609
-0.02(-0.58%)
Mar 13, 2006
4.312
4.337
4.312
4.337
1,680
+0.02(+0.41%)
Mar 10, 2006
4.319
4.319
4.284
4.319
19,329
+0.01(+0.17%)
Mar 09, 2006
4.312
4.312
4.312
4.312
560
-0.03(-0.66%)
Mar 08, 2006
4.369
4.369
4.301
4.341
23,531
+0.00(+0.08%)
Mar 07, 2006
4.334
4.341
4.334
4.337
11,205
+0.05(+1.25%)
Mar 06, 2006
4.284
4.284
4.284
4.284
0
+0.00(+0.00%)
Mar 03, 2006
4.334
4.337
4.248
4.284
28,574
-0.04(-0.91%)
Mar 02, 2006
4.280
4.323
4.269
4.323
31,095
+0.04(+0.92%)
Mar 01, 2006
4.212
4.284
4.212
4.284
18,209
+0.04(+0.93%)
Feb 28, 2006
4.105
4.266
4.087
4.244
7,283
+0.14(+3.39%)
Feb 27, 2006
4.105
4.109
4.105
4.105
7,563
+0.00(+0.00%)
Feb 24, 2006
4.091
4.105
4.048
4.105
48,183
-0.03(-0.78%)
Feb 23, 2006
4.169
4.194
4.137
4.137
7,563
-0.04(-0.94%)
Feb 22, 2006
4.176
4.241
4.123
4.176
28,574
-0.03(-0.68%)
Feb 21, 2006
4.205
4.230
4.205
4.205
3,921
-0.02(-0.51%)
Feb 17, 2006
4.205
4.226
4.205
4.226
1,680
+0.01(+0.34%)
Feb 16, 2006
4.212
4.216
4.212
4.212
12,886
+0.04(+0.85%)
Feb 15, 2006
4.280
4.280
4.105
4.176
14,006
-0.10(-2.42%)
Feb 14, 2006
4.244
4.284
4.212
4.280
27,453
+0.07(+1.61%)
Feb 13, 2006
4.191
4.212
4.191
4.212
1,120
+0.04(+0.85%)
Feb 10, 2006
4.180
4.180
4.173
4.176
27,453
-0.01(-0.34%)
Feb 09, 2006
4.191
4.191
4.191
4.191
0
+0.00(+0.00%)
Feb 08, 2006
4.191
4.194
4.191
4.191
10,365
+0.01(+0.26%)
Feb 07, 2006
4.105
4.191
4.105
4.180
7,003
+0.02(+0.52%)
Feb 06, 2006
4.180
4.180
4.159
4.159
1,400
-0.05(-1.19%)
Feb 03, 2006
4.209
4.209
4.209
4.209
2,241
+0.02(+0.59%)
Feb 02, 2006
4.180
4.184
4.180
4.184
840
+0.00(+0.09%)
Feb 01, 2006
4.102
4.273
4.102
4.180
26,052
+0.09(+2.27%)
Jan 31, 2006
4.105
4.159
4.087
4.087
5,322
-0.04(-0.87%)
Jan 30, 2006
4.105
4.141
4.105
4.123
10,365
-0.01(-0.26%)
Jan 27, 2006
4.105
4.134
4.105
4.134
12,045
+0.03(+0.69%)
Jan 26, 2006
4.102
4.105
4.094
4.105
6,443
+0.00(+0.00%)
Jan 25, 2006
4.284
4.284
4.052
4.105
23,531
-0.11(-2.54%)
Jan 24, 2006
4.012
4.212
4.012
4.212
4,482
+0.18(+4.42%)
Jan 23, 2006
4.034
4.059
3.948
4.034
18,209
+0.02(+0.44%)
Jan 20, 2006
4.016
4.016
4.016
4.016
0
+0.00(+0.00%)
Jan 19, 2006
3.998
4.016
3.991
4.016
4,202
+0.01(+0.36%)
Jan 18, 2006
3.898
4.002
3.898
4.002
17,648
-0.02(-0.62%)
Jan 17, 2006
4.248
4.248
3.998
4.027
17,648
-0.19(-4.49%)
Jan 13, 2006
4.262
4.262
4.216
4.216
840
-0.07(-1.58%)
Jan 12, 2006
4.251
4.284
4.123
4.284
25,492
+0.02(+0.50%)
Jan 11, 2006
4.284
4.284
4.262
4.262
1,680
-0.02(-0.50%)
Jan 10, 2006
4.123
4.319
4.123
4.284
15,967
+0.12(+2.92%)
Jan 09, 2006
4.194
4.194
4.141
4.162
12,326
+0.01(+0.34%)
Jan 06, 2006
4.284
4.301
4.123
4.148
13,726
-0.17(-3.97%)
Jan 05, 2006
4.284
4.319
4.284
4.319
18,769
+0.04(+0.83%)
Jan 04, 2006
4.337
4.348
4.284
4.284
14,847
-0.03(-0.66%)
Jan 03, 2006
4.387
4.387
4.248
4.312
12,326
-0.07(-1.63%)
Dec 30, 2005
4.366
4.384
4.366
4.384
3,081
+0.01(+0.16%)
Dec 29, 2005
4.384
4.391
4.376
4.376
10,084
+0.01(+0.33%)
Dec 28, 2005
4.366
4.384
4.348
4.362
19,049
-0.00(-0.08%)
Dec 27, 2005
4.284
4.373
4.269
4.366
34,176
+0.09(+2.09%)
Dec 23, 2005
4.284
4.284
4.273
4.276
28,854
-0.01(-0.25%)
Dec 22, 2005
4.291
4.298
4.287
4.287
9,524
-0.03(-0.74%)
Dec 21, 2005
4.284
4.319
4.284
4.319
163,320
+0.04(+0.83%)
Dec 20, 2005
4.284
4.287
4.284
4.284
17,928
-0.02(-0.58%)
Dec 19, 2005
4.301
4.337
4.291
4.309
23,251
-0.01(-0.25%)
Dec 16, 2005
4.284
4.426
4.266
4.319
58,829
+0.11(+2.54%)
Dec 15, 2005
4.119
4.284
4.037
4.212
34,737
+0.12(+3.06%)
Dec 14, 2005
4.094
4.094
3.948
4.087
42,300
-0.01(-0.35%)
Dec 13, 2005
3.927
4.105
3.927
4.102
31,375
+0.18(+4.55%)
Dec 12, 2005
3.927
3.941
3.923
3.923
31,935
-0.01(-0.18%)
Dec 09, 2005
3.927
3.934
3.923
3.930
47,623
+0.00(+0.09%)
Dec 08, 2005
3.927
3.927
3.909
3.927
50,424
-0.02(-0.63%)
Dec 07, 2005
3.891
3.952
3.891
3.952
10,365
+0.02(+0.64%)
Dec 06, 2005
3.820
3.927
3.777
3.927
24,372
+0.07(+1.76%)
Dec 05, 2005
3.855
3.927
3.848
3.859
19,889
-0.01(-0.37%)
Dec 02, 2005
3.820
3.891
3.820
3.873
56,307
+0.02(+0.46%)
Dec 01, 2005
3.802
3.855
3.802
3.855
8,684
+0.00(+0.00%)
Nov 30, 2005
3.837
3.855
3.837
3.855
1,120
+0.01(+0.37%)
Nov 29, 2005
3.802
3.841
3.784
3.841
12,326
+0.02(+0.56%)
Nov 28, 2005
3.780
3.820
3.780
3.820
116,537
+0.04(+0.94%)
Nov 25, 2005
3.784
3.784
3.784
3.784
280
-0.05(-1.40%)
Nov 23, 2005
3.784
3.837
3.784
3.837
3,361
+0.05(+1.41%)
Nov 22, 2005
3.837
3.855
3.784
3.784
8,124
+0.00(+0.00%)
Nov 21, 2005
3.927
3.927
3.784
3.784
86,843
-0.09(-2.21%)
Nov 18, 2005
3.891
3.905
3.866
3.870
127,183
-0.02(-0.46%)
Nov 17, 2005
3.959
3.959
3.880
3.887
10,084
-0.04(-0.91%)
Nov 16, 2005
3.959
3.959
3.905
3.923
1,680
+0.01(+0.37%)
Nov 15, 2005
3.873
3.944
3.873
3.909
43,421
-0.01(-0.36%)
Nov 14, 2005
3.962
3.962
3.886
3.923
9,524
-0.04(-0.99%)
Nov 11, 2005
3.912
3.962
3.852
3.962
24,372
+0.05(+1.18%)
Nov 10, 2005
3.909
3.916
3.909
3.916
2,521
-0.03(-0.72%)
Nov 09, 2005
3.891
3.944
3.891
3.944
68,914
+0.07(+1.84%)
Nov 08, 2005
3.927
3.927
3.384
3.873
17,648
-0.03(-0.73%)
Nov 07, 2005
3.944
3.998
3.837
3.902
20,450
-0.02(-0.64%)
Nov 04, 2005
3.930
3.930
3.923
3.927
22,971
+0.00(+0.00%)
Nov 03, 2005
3.944
3.944
3.891
3.927
9,244
-0.02(-0.54%)
Nov 02, 2005
3.962
3.962
3.927
3.948
82,080
-0.05(-1.25%)
Nov 01, 2005
3.927
3.998
3.927
3.998
27,453
+0.11(+2.75%)
Oct 31, 2005
3.891
3.894
3.855
3.891
9,524
+0.05(+1.40%)
Oct 28, 2005
3.927
3.927
3.837
3.837
8,404
-0.09(-2.27%)
Oct 27, 2005
3.927
3.927
3.927
3.927
0
+0.00(+0.00%)
Oct 26, 2005
3.884
3.927
3.837
3.927
14,567
+0.04(+0.92%)
Oct 25, 2005
3.855
3.894
3.855
3.891
5,882
+0.04(+0.93%)
Oct 24, 2005
3.862
3.862
3.759
3.855
21,290
-0.05(-1.19%)
Oct 21, 2005
3.894
3.902
3.894
3.902
5,322
-0.02(-0.64%)
Oct 20, 2005
3.927
3.927
3.927
3.927
560
-0.02(-0.45%)
Oct 19, 2005
3.891
3.944
3.891
3.944
2,801
-0.02(-0.45%)
Oct 18, 2005
3.927
4.105
3.923
3.962
71,715
+0.04(+0.91%)
Oct 17, 2005
3.923
3.934
3.923
3.927
20,450
-0.00(-0.09%)
Oct 14, 2005
3.930
3.930
3.930
3.930
8,684
-0.02(-0.54%)
Oct 13, 2005
4.016
4.016
3.952
3.952
15,407
-0.04(-0.90%)
Oct 12, 2005
3.987
4.023
3.987
3.987
2,241
+0.04(+1.09%)
Oct 11, 2005
3.998
3.998
3.941
3.944
53,506
-0.07(-1.78%)
Oct 10, 2005
4.034
4.034
3.855
4.016
42,020
-0.02(-0.44%)
Oct 07, 2005
4.034
4.034
4.034
4.034
1,960
-0.05(-1.22%)
Oct 06, 2005
4.084
4.084
4.084
4.084
2,241
+0.00(+0.00%)
Oct 05, 2005
4.123
4.137
4.069
4.084
34,457
-0.07(-1.72%)
Oct 04, 2005
4.005
4.155
3.998
4.155
32,496
+0.16(+3.93%)
Oct 03, 2005
3.980
3.998
3.980
3.998
1,680
-0.02(-0.44%)
Sep 30, 2005
4.016
4.027
3.962
4.016
15,407
-0.02(-0.53%)
Sep 29, 2005
4.087
4.087
4.034
4.037
16,808
-0.09(-2.08%)
Sep 28, 2005
4.284
4.284
4.123
4.123
19,329
-0.20(-4.55%)
Sep 27, 2005
4.344
4.344
4.287
4.319
6,163
-0.02(-0.58%)
Sep 26, 2005
4.284
4.387
4.284
4.344
14,847
+0.09(+2.10%)
Sep 23, 2005
4.255
4.255
3.962
4.255
18,769
+0.28(+7.00%)
Sep 22, 2005
4.069
4.077
3.941
3.977
7,283
-0.09(-2.28%)
Sep 21, 2005
4.062
4.069
4.055
4.069
19,609
+0.01(+0.18%)
Sep 20, 2005
4.034
4.062
4.034
4.062
1,680
-0.01(-0.18%)
Sep 19, 2005
4.180
4.180
3.862
4.069
8,964
-0.12(-2.81%)
Sep 16, 2005
4.098
4.462
3.820
4.187
75,917
+0.09(+2.27%)
Sep 15, 2005
4.052
4.105
4.019
4.094
7,003
+0.04(+0.88%)
Sep 14, 2005
3.702
4.087
3.702
4.059
124,941
+0.37(+10.07%)
Sep 13, 2005
3.680
3.705
3.680
3.687
1,960
+0.01(+0.19%)
Sep 12, 2005
3.695
3.712
3.627
3.680
34,457
-0.03(-0.87%)
Sep 09, 2005
3.695
3.737
3.695
3.712
3,641
+0.00(+0.00%)
Sep 08, 2005
3.716
3.730
3.712
3.712
44,542
-0.01(-0.29%)
Sep 07, 2005
3.727
3.727
3.712
3.723
7,843
-0.01(-0.38%)
Sep 06, 2005
3.723
3.737
3.712
3.737
14,287
-0.00(-0.10%)
Sep 02, 2005
3.741
3.741
3.741
3.741
3,361
+0.00(+0.00%)
Sep 01, 2005
3.680
3.741
3.680
3.741
50,985
+0.05(+1.45%)
Aug 31, 2005
3.630
3.723
3.627
3.687
51,825
+0.06(+1.57%)
Aug 30, 2005
3.645
3.645
3.588
3.630
22,971
-0.03(-0.78%)
Aug 29, 2005
3.670
3.670
3.648
3.659
3,081
-0.01(-0.39%)
Aug 26, 2005
3.645
3.673
3.645
3.673
3,641
+0.01(+0.39%)
Aug 25, 2005
3.677
3.709
3.634
3.659
98,608
-0.02(-0.68%)
Aug 24, 2005
3.712
3.712
3.655
3.684
43,981
-0.05(-1.24%)
Aug 23, 2005
3.698
3.741
3.698
3.730
12,045
+0.04(+0.97%)
Aug 22, 2005
3.598
3.695
3.577
3.695
7,563
+0.09(+2.37%)
Aug 19, 2005
3.580
3.609
3.552
3.609
20,450
-0.01(-0.39%)
Aug 18, 2005
3.602
3.623
3.602
3.623
26,333
+0.04(+1.20%)
Aug 17, 2005
3.584
3.616
3.580
3.580
24,932
-0.04(-1.08%)
Aug 16, 2005
3.580
3.620
3.580
3.620
15,967
+0.04(+1.10%)
Aug 15, 2005
3.570
3.602
3.570
3.580
3,641
-0.01(-0.40%)
Aug 12, 2005
3.534
3.623
3.516
3.595
26,052
+0.01(+0.40%)
Aug 11, 2005
3.516
3.709
3.427
3.580
121,300
+0.02(+0.60%)
Aug 10, 2005
3.588
3.605
3.541
3.559
94,967
-0.06(-1.77%)
Aug 09, 2005
3.623
3.634
3.623
3.623
14,006
+0.00(+0.00%)
Aug 08, 2005
3.573
3.623
3.573
3.623
5,042
+0.01(+0.30%)
Aug 05, 2005
3.598
3.616
3.588
3.612
10,365
+0.01(+0.20%)
Aug 04, 2005
3.502
3.666
3.502
3.605
46,222
+0.10(+2.96%)
Aug 03, 2005
3.662
3.662
3.391
3.502
111,495
-0.16(-4.39%)
Aug 02, 2005
3.609
3.662
3.534
3.662
64,712
+0.02(+0.69%)
Aug 01, 2005
3.648
3.659
3.605
3.637
18,489
-0.01(-0.29%)
Jul 29, 2005
3.652
3.712
3.648
3.648
2,241
-0.09(-2.48%)
Jul 28, 2005
3.698
3.741
3.698
3.741
4,762
+0.02(+0.67%)
Jul 27, 2005
3.662
3.716
3.662
3.716
4,762
+0.02(+0.58%)
Jul 26, 2005
3.695
3.698
3.677
3.695
7,003
-0.01(-0.39%)
Jul 25, 2005
3.748
3.748
3.687
3.709
10,645
-0.04(-1.05%)
Jul 22, 2005
3.702
3.748
3.698
3.748
20,450
+0.09(+2.44%)
Jul 21, 2005
3.659
3.659
3.659
3.659
560
+0.01(+0.39%)
Jul 20, 2005
3.623
3.652
3.623
3.645
9,804
+0.04(+1.09%)
Jul 19, 2005
3.498
3.605
3.498
3.605
6,443
+0.10(+2.85%)
Jul 18, 2005
3.588
3.641
3.463
3.505
36,978
-0.06(-1.80%)
Jul 15, 2005
3.737
3.748
3.534
3.570
32,496
-0.10(-2.63%)
Jul 14, 2005
3.573
3.666
3.573
3.666
15,687
+0.06(+1.78%)
Jul 13, 2005
3.563
3.602
3.563
3.602
24,372
+0.03(+0.90%)
Jul 12, 2005
3.570
3.570
3.570
3.570
22,691
-0.01(-0.40%)
Jul 11, 2005
3.623
3.623
3.534
3.584
23,811
-0.06(-1.76%)
Jul 08, 2005
3.673
3.673
3.648
3.648
5,042
-0.01(-0.29%)
Jul 07, 2005
3.695
3.716
3.659
3.659
9,804
-0.09(-2.38%)
Jul 06, 2005
3.748
3.748
3.748
3.748
1,120
+0.00(+0.00%)
Jul 05, 2005
3.741
3.802
3.730
3.748
26,333
+0.01(+0.29%)
Jul 01, 2005
3.641
3.737
3.641
3.737
9,804
+0.07(+1.95%)
Jun 30, 2005
3.666
3.666
3.666
3.666
1,120
+0.01(+0.20%)
Jun 29, 2005
3.680
3.680
3.659
3.659
9,524
-0.02(-0.49%)
Jun 28, 2005
3.705
3.705
3.677
3.677
8,964
-0.06(-1.72%)
Jun 27, 2005
3.680
3.741
3.680
3.741
30,535
+0.00(+0.00%)
Jun 24, 2005
3.712
3.741
3.695
3.741
8,684
-0.01(-0.19%)
Jun 23, 2005
3.737
3.748
3.727
3.748
22,130
+0.01(+0.19%)
Jun 22, 2005
3.748
3.748
3.737
3.741
5,042
+0.03(+0.87%)
Jun 21, 2005
3.709
3.709
3.709
3.709
0
+0.00(+0.00%)
Jun 20, 2005
3.670
3.752
3.659
3.709
34,176
+0.02(+0.58%)
Jun 17, 2005
3.687
3.687
3.652
3.687
7,283
+0.03(+0.78%)
Jun 16, 2005
3.662
3.666
3.659
3.659
9,524
+0.00(+0.00%)
Jun 15, 2005
3.659
3.659
3.659
3.659
0
+0.00(+0.00%)
Jun 14, 2005
3.684
3.684
3.634
3.659
9,804
+0.02(+0.49%)
Jun 13, 2005
3.680
3.684
3.641
3.641
3,921
-0.04(-1.16%)
Jun 10, 2005
3.680
3.684
3.680
3.684
2,241
+0.01(+0.29%)
Jun 09, 2005
3.687
3.687
3.634
3.673
2,801
-0.01(-0.29%)
Jun 08, 2005
3.627
3.684
3.623
3.684
12,326
+0.01(+0.39%)
Jun 07, 2005
3.634
3.670
3.634
3.670
5,042
+0.03(+0.78%)
Jun 06, 2005
3.570
3.641
3.570
3.641
7,283
+0.04(+0.99%)
Jun 03, 2005
3.545
3.616
3.545
3.605
10,645
+0.06(+1.71%)
Jun 02, 2005
3.545
3.552
3.538
3.545
17,928
-0.02(-0.70%)
Jun 01, 2005
3.591
3.591
3.505
3.570
9,524
-0.04(-0.99%)
May 31, 2005
3.605
3.605
3.605
3.605
840
-0.06(-1.66%)
May 27, 2005
3.530
3.680
3.530
3.666
6,443
+0.10(+2.91%)
May 26, 2005
3.641
3.641
3.423
3.563
62,470
-0.08(-2.16%)
May 25, 2005
3.670
3.684
3.641
3.641
45,102
-0.00(-0.10%)
May 24, 2005
3.680
3.684
3.645
3.645
148,753
-0.04(-1.16%)
May 23, 2005
3.677
3.691
3.677
3.687
9,804
-0.06(-1.62%)
May 20, 2005
3.784
3.845
3.712
3.748
20,730
-0.04(-0.94%)
May 19, 2005
3.520
3.980
3.509
3.784
75,077
+0.34(+9.73%)
May 18, 2005
3.552
3.552
3.427
3.448
10,925
-0.07(-2.13%)
May 17, 2005
3.530
3.550
3.523
3.523
4,482
-0.01(-0.40%)
May 16, 2005
3.480
3.538
3.459
3.538
9,524
+0.02(+0.61%)
May 13, 2005
3.491
3.516
3.491
3.516
1,120
+0.01(+0.20%)
May 12, 2005
3.552
3.552
3.427
3.509
25,492
-0.06(-1.70%)
May 11, 2005
3.570
3.570
3.570
3.570
280
+0.02(+0.50%)
May 10, 2005
3.570
3.655
3.534
3.552
10,645
+0.02(+0.51%)
May 09, 2005
3.398
3.534
3.398
3.534
32,215
+0.10(+2.80%)
May 06, 2005
3.498
3.534
3.423
3.438
41,180
-0.06(-1.73%)
May 05, 2005
3.498
3.552
3.498
3.498
47,623
+0.04(+1.14%)
May 04, 2005
3.348
3.459
3.348
3.459
65,832
+0.11(+3.30%)
May 03, 2005
3.123
3.388
3.088
3.348
265,291
-0.34(-9.20%)
May 02, 2005
3.680
3.748
3.609
3.687
33,336
+0.00(+0.10%)
Apr 29, 2005
3.712
3.712
3.659
3.684
12,326
-0.04(-0.96%)
Apr 28, 2005
3.720
3.720
3.720
3.720
0
+0.00(+0.00%)
Apr 27, 2005
3.902
3.909
3.720
3.720
12,326
-0.17(-4.49%)
Apr 26, 2005
3.902
3.902
3.894
3.894
1,960
+0.01(+0.37%)
Apr 25, 2005
3.941
3.980
3.873
3.880
6,723
-0.02(-0.55%)
Apr 22, 2005
3.927
3.927
3.902
3.902
3,641
+0.02(+0.46%)
Apr 21, 2005
3.927
3.927
3.884
3.884
1,400
+0.00(+0.00%)
Apr 20, 2005
3.837
3.887
3.795
3.884
11,485
+0.04(+1.12%)
Apr 19, 2005
3.805
3.841
3.805
3.841
560
+0.04(+1.03%)
Apr 18, 2005
3.855
3.861
3.802
3.802
25,212
-0.07(-1.75%)
Apr 15, 2005
3.930
3.952
3.859
3.870
16,248
-0.08(-1.99%)
Apr 14, 2005
4.016
4.052
3.927
3.948
9,244
-0.11(-2.81%)
Apr 13, 2005
4.127
4.152
4.016
4.062
8,964
-0.06(-1.56%)
Apr 12, 2005
4.176
4.194
4.123
4.127
17,648
-0.02(-0.52%)
Apr 11, 2005
4.084
4.148
4.084
4.148
4,482
+0.09(+2.11%)
Apr 08, 2005
4.069
4.084
3.944
4.062
43,981
-0.04(-1.04%)
Apr 07, 2005
4.201
4.201
4.105
4.105
2,801
-0.10(-2.46%)
Apr 06, 2005
3.909
4.209
3.873
4.209
19,609
+0.30(+7.57%)
Apr 05, 2005
3.927
3.944
3.912
3.912
7,563
-0.01(-0.36%)
Apr 04, 2005
4.016
4.016
3.927
3.927
11,485
-0.14(-3.51%)
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.