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
Gildan Activewear
(NY:
GIL
)
37.62
+2.07 (+5.82%)
Official Closing Price
Updated: 7:00 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
4.117
4.118
4.019
4.044
1,113,359
-0.07(-1.78%)
Mar 30, 2006
4.183
4.183
4.074
4.117
1,069,295
+0.02(+0.39%)
Mar 29, 2006
3.961
4.106
3.961
4.101
1,966,446
+0.15(+3.81%)
Mar 28, 2006
4.068
4.170
3.915
3.950
2,712,603
-0.13(-3.09%)
Mar 27, 2006
4.174
4.207
3.957
4.076
5,609,689
-0.15(-3.62%)
Mar 24, 2006
4.375
4.375
4.227
4.230
2,072,788
-0.13(-2.99%)
Mar 23, 2006
4.366
4.378
4.327
4.360
635,114
+0.00(+0.06%)
Mar 22, 2006
4.400
4.400
4.334
4.357
1,682,084
-0.04(-0.87%)
Mar 21, 2006
4.417
4.441
4.389
4.396
791,396
-0.01(-0.27%)
Mar 20, 2006
4.379
4.430
4.379
4.407
1,031,693
+0.03(+0.66%)
Mar 17, 2006
4.485
4.485
4.376
4.379
921,239
-0.05(-1.10%)
Mar 16, 2006
4.492
4.499
4.427
4.427
660,378
-0.06(-1.27%)
Mar 15, 2006
4.510
4.513
4.470
4.484
860,136
-0.02(-0.43%)
Mar 14, 2006
4.400
4.506
4.400
4.504
962,366
+0.10(+2.36%)
Mar 13, 2006
4.447
4.447
4.339
4.400
794,921
-0.05(-1.03%)
Mar 10, 2006
4.419
4.461
4.387
4.446
582,237
+0.04(+0.95%)
Mar 09, 2006
4.436
4.440
4.389
4.404
671,541
-0.02(-0.40%)
Mar 08, 2006
4.446
4.446
4.383
4.422
742,631
-0.02(-0.56%)
Mar 07, 2006
4.490
4.490
4.402
4.447
666,840
-0.05(-1.19%)
Mar 06, 2006
4.471
4.508
4.427
4.500
643,927
+0.05(+1.13%)
Mar 03, 2006
4.472
4.472
4.428
4.450
465,319
-0.02(-0.55%)
Mar 02, 2006
4.466
4.513
4.438
4.475
1,914,744
+0.01(+0.32%)
Mar 01, 2006
4.264
4.464
4.255
4.460
1,109,247
+0.21(+4.97%)
Feb 28, 2006
4.208
4.254
4.207
4.249
567,549
+0.04(+0.97%)
Feb 27, 2006
4.182
4.229
4.149
4.208
381,891
+0.05(+1.23%)
Feb 24, 2006
4.116
4.165
4.111
4.157
530,535
+0.05(+1.16%)
Feb 23, 2006
4.099
4.161
4.065
4.110
517,022
+0.02(+0.37%)
Feb 22, 2006
4.082
4.126
4.078
4.094
794,921
+0.01(+0.19%)
Feb 21, 2006
4.198
4.198
4.065
4.087
447,106
-0.11(-2.60%)
Feb 17, 2006
4.210
4.226
4.184
4.196
379,541
+0.01(+0.14%)
Feb 16, 2006
4.144
4.221
4.142
4.190
435,356
+0.05(+1.19%)
Feb 15, 2006
4.150
4.183
4.113
4.140
482,945
-0.01(-0.23%)
Feb 14, 2006
4.085
4.162
4.069
4.150
778,470
+0.04(+0.91%)
Feb 13, 2006
4.276
4.276
4.095
4.112
1,130,398
-0.16(-3.76%)
Feb 10, 2006
4.322
4.384
4.264
4.273
1,153,899
-0.04(-0.89%)
Feb 09, 2006
4.289
4.333
4.256
4.311
1,438,261
+0.09(+2.18%)
Feb 08, 2006
4.255
4.257
4.163
4.219
682,116
-0.04(-0.94%)
Feb 07, 2006
4.319
4.331
4.248
4.259
565,786
-0.06(-1.30%)
Feb 06, 2006
4.253
4.323
4.249
4.316
641,577
+0.07(+1.68%)
Feb 03, 2006
4.231
4.254
4.188
4.244
504,096
+0.01(+0.30%)
Feb 02, 2006
4.166
4.263
4.110
4.231
3,080,981
-0.02(-0.38%)
Feb 01, 2006
4.106
4.247
4.101
4.247
1,400,659
+0.15(+3.59%)
Jan 31, 2006
4.099
4.127
4.041
4.100
916,539
+0.02(+0.46%)
Jan 30, 2006
4.119
4.188
4.064
4.082
1,283,742
+0.05(+1.14%)
Jan 27, 2006
3.955
4.068
3.955
4.036
409,504
+0.10(+2.42%)
Jan 26, 2006
3.926
3.942
3.906
3.940
995,267
+0.03(+0.70%)
Jan 25, 2006
3.904
3.940
3.886
3.913
445,931
+0.02(+0.46%)
Jan 24, 2006
3.830
3.898
3.822
3.895
299,050
+0.05(+1.40%)
Jan 23, 2006
3.836
3.858
3.791
3.842
1,264,941
+0.00(+0.11%)
Jan 20, 2006
3.867
3.889
3.817
3.837
467,669
-0.03(-0.77%)
Jan 19, 2006
3.773
3.872
3.757
3.867
564,611
+0.10(+2.76%)
Jan 18, 2006
3.728
3.769
3.728
3.763
833,110
-0.01(-0.20%)
Jan 17, 2006
3.745
3.779
3.716
3.771
826,060
-0.02(-0.40%)
Jan 13, 2006
3.800
3.869
3.762
3.786
1,193,850
-0.09(-2.41%)
Jan 12, 2006
3.872
3.883
3.841
3.880
641,577
+0.01(+0.20%)
Jan 11, 2006
3.885
3.900
3.839
3.872
1,102,784
+0.01(+0.22%)
Jan 10, 2006
3.863
3.880
3.853
3.864
498,808
-0.00(-0.11%)
Jan 09, 2006
3.834
3.876
3.834
3.868
781,408
+0.02(+0.44%)
Jan 06, 2006
3.839
3.885
3.830
3.851
732,643
+0.01(+0.33%)
Jan 05, 2006
3.856
3.888
3.818
3.838
2,288,997
-0.02(-0.44%)
Jan 04, 2006
3.787
3.915
3.785
3.855
2,321,898
+0.07(+1.98%)
Jan 03, 2006
3.659
3.815
3.659
3.780
1,318,993
+0.13(+3.66%)
Dec 30, 2005
3.632
3.647
3.598
3.647
242,647
+0.01(+0.28%)
Dec 29, 2005
3.622
3.646
3.609
3.636
254,985
+0.01(+0.21%)
Dec 28, 2005
3.564
3.634
3.529
3.629
367,790
+0.10(+2.97%)
Dec 27, 2005
3.642
3.647
3.501
3.524
435,356
-0.11(-2.95%)
Dec 23, 2005
3.629
3.638
3.612
3.631
173,319
+0.00(+0.05%)
Dec 22, 2005
3.634
3.636
3.600
3.630
174,494
+0.00(+0.09%)
Dec 21, 2005
3.684
3.709
3.613
3.626
526,422
-0.05(-1.37%)
Dec 20, 2005
3.605
3.677
3.599
3.676
568,136
+0.07(+1.93%)
Dec 19, 2005
3.555
3.629
3.545
3.607
640,989
+0.05(+1.46%)
Dec 16, 2005
3.591
3.611
3.547
3.555
459,444
-0.04(-1.02%)
Dec 15, 2005
3.608
3.615
3.579
3.591
327,251
-0.02(-0.61%)
Dec 14, 2005
3.634
3.644
3.613
3.613
254,398
-0.01(-0.19%)
Dec 13, 2005
3.570
3.624
3.566
3.620
311,388
+0.04(+1.09%)
Dec 12, 2005
3.617
3.655
3.568
3.581
404,217
-0.02(-0.47%)
Dec 09, 2005
3.625
3.625
3.549
3.598
883,637
-0.03(-0.87%)
Dec 08, 2005
3.569
3.631
3.545
3.630
700,329
+0.07(+1.84%)
Dec 07, 2005
3.574
3.613
3.557
3.564
747,331
-0.00(-0.10%)
Dec 06, 2005
3.470
3.604
3.470
3.568
1,195,025
+0.10(+2.75%)
Dec 05, 2005
3.519
3.523
3.464
3.472
1,071,645
-0.04(-1.16%)
Dec 02, 2005
3.472
3.513
3.434
3.513
1,505,239
+0.08(+2.43%)
Dec 01, 2005
3.298
3.469
3.281
3.430
2,388,876
+0.19(+5.91%)
Nov 30, 2005
3.234
3.281
3.234
3.238
1,037,569
-0.02(-0.47%)
Nov 29, 2005
3.178
3.255
3.166
3.253
495,283
+0.08(+2.63%)
Nov 28, 2005
3.170
3.182
3.154
3.170
501,746
-0.02(-0.51%)
Nov 25, 2005
3.192
3.198
3.177
3.186
179,195
-0.01(-0.32%)
Nov 23, 2005
3.200
3.206
3.180
3.196
331,364
+0.00(+0.11%)
Nov 22, 2005
3.149
3.193
3.129
3.193
789,046
+0.04(+1.41%)
Nov 21, 2005
3.145
3.169
3.136
3.149
282,012
+0.02(+0.54%)
Nov 18, 2005
3.149
3.149
3.122
3.132
699,742
-0.00(-0.14%)
Nov 17, 2005
3.085
3.146
3.084
3.136
612,788
+0.05(+1.66%)
Nov 16, 2005
3.112
3.117
3.051
3.085
1,190,913
-0.03(-0.87%)
Nov 15, 2005
3.175
3.177
3.090
3.112
1,088,683
-0.06(-1.96%)
Nov 14, 2005
3.208
3.209
3.172
3.174
522,309
+0.00(+0.08%)
Nov 11, 2005
3.168
3.181
3.147
3.172
806,671
+0.01(+0.40%)
Nov 10, 2005
3.235
3.237
3.149
3.159
955,315
-0.07(-2.16%)
Nov 09, 2005
3.251
3.262
3.213
3.229
2,798,381
+0.07(+2.07%)
Nov 08, 2005
3.144
3.175
3.131
3.163
351,927
+0.02(+0.73%)
Nov 07, 2005
3.153
3.161
3.114
3.140
636,289
+0.01(+0.27%)
Nov 04, 2005
3.115
3.143
3.081
3.132
746,744
+0.04(+1.18%)
Nov 03, 2005
3.031
3.097
3.027
3.095
677,416
+0.09(+2.97%)
Nov 02, 2005
3.234
3.027
2.933
3.006
1,376,571
+0.04(+1.41%)
Nov 01, 2005
2.968
2.979
2.932
2.964
682,116
-0.00(-0.11%)
Oct 31, 2005
2.955
2.987
2.903
2.968
569,311
+0.01(+0.49%)
Oct 28, 2005
2.873
2.960
2.868
2.953
415,967
+0.07(+2.45%)
Oct 27, 2005
2.902
2.893
2.726
2.882
1,592,192
-0.02(-0.67%)
Oct 26, 2005
2.991
2.991
2.864
2.902
1,129,810
-0.09(-2.96%)
Oct 25, 2005
3.004
3.013
2.962
2.991
710,905
-0.00(-0.03%)
Oct 24, 2005
2.988
3.001
2.962
2.991
885,400
+0.00(+0.09%)
Oct 21, 2005
2.996
3.019
2.899
2.989
1,153,311
-0.03(-0.87%)
Oct 20, 2005
3.098
3.179
3.004
3.015
652,740
-0.08(-2.66%)
Oct 19, 2005
3.073
3.106
2.953
3.098
1,335,444
+0.03(+0.83%)
Oct 18, 2005
3.106
3.114
3.053
3.072
637,464
-0.03(-1.10%)
Oct 17, 2005
3.068
3.123
3.062
3.106
576,362
+0.04(+1.39%)
Oct 14, 2005
3.168
3.178
3.034
3.064
1,589,255
-0.09(-2.94%)
Oct 13, 2005
3.305
3.305
3.098
3.156
809,609
-0.16(-4.90%)
Oct 12, 2005
3.338
3.385
3.309
3.319
2,091,589
-0.02(-0.46%)
Oct 11, 2005
3.251
3.357
3.235
3.334
732,643
+0.07(+2.30%)
Oct 10, 2005
3.379
3.321
3.234
3.259
394,816
+0.05(+1.46%)
Oct 07, 2005
3.123
3.234
3.123
3.213
483,533
+0.11(+3.51%)
Oct 06, 2005
3.231
3.231
3.101
3.104
609,263
-0.13(-3.95%)
Oct 05, 2005
3.255
3.272
3.202
3.231
306,100
-0.01(-0.34%)
Oct 04, 2005
3.291
3.291
3.242
3.242
456,506
-0.06(-1.78%)
Oct 03, 2005
3.285
3.307
3.231
3.301
559,323
+0.05(+1.46%)
Sep 30, 2005
3.248
3.330
3.225
3.253
1,405,947
+0.05(+1.43%)
Sep 29, 2005
3.099
3.224
3.099
3.208
1,220,289
+0.10(+3.26%)
Sep 28, 2005
3.031
3.106
2.991
3.106
520,547
+0.08(+2.67%)
Sep 27, 2005
3.088
3.088
2.993
3.025
435,943
-0.05(-1.66%)
Sep 26, 2005
3.081
3.156
3.042
3.076
856,611
+0.09(+3.11%)
Sep 23, 2005
2.984
3.034
2.864
2.984
551,686
+0.10(+3.42%)
Sep 22, 2005
2.903
2.904
2.772
2.885
1,003,492
-0.07(-2.31%)
Sep 21, 2005
3.002
3.004
2.928
2.953
535,235
-0.05(-1.64%)
Sep 20, 2005
3.016
3.099
2.980
3.002
673,891
-0.01(-0.17%)
Sep 19, 2005
3.055
3.202
2.968
3.008
501,746
-0.03(-1.09%)
Sep 16, 2005
3.093
3.106
3.027
3.041
536,997
-0.04(-1.35%)
Sep 15, 2005
3.141
3.170
3.071
3.082
718,543
-0.06(-1.87%)
Sep 14, 2005
3.064
3.191
3.064
3.141
1,610,406
+0.08(+2.53%)
Sep 13, 2005
2.953
3.106
2.953
3.064
1,282,567
+0.12(+3.99%)
Sep 12, 2005
2.972
2.972
2.938
2.946
408,329
-0.02(-0.57%)
Sep 09, 2005
2.925
2.963
2.925
2.963
648,627
+0.05(+1.61%)
Sep 08, 2005
2.938
2.943
2.905
2.916
398,929
-0.01(-0.38%)
Sep 07, 2005
2.951
2.961
2.911
2.928
707,380
+0.03(+1.18%)
Sep 06, 2005
2.782
2.893
2.782
2.893
1,002,905
+0.09(+3.22%)
Sep 02, 2005
2.786
2.845
2.745
2.803
479,420
+0.00(+0.15%)
Sep 01, 2005
2.846
2.878
2.792
2.799
680,353
-0.04(-1.32%)
Aug 31, 2005
2.642
2.864
2.642
2.836
1,925,319
+0.16(+5.94%)
Aug 30, 2005
2.721
2.721
2.596
2.677
1,456,474
-0.04(-1.60%)
Aug 29, 2005
2.791
2.791
2.716
2.721
846,036
-0.07(-2.65%)
Aug 26, 2005
2.800
2.815
2.781
2.795
451,219
-0.01(-0.21%)
Aug 25, 2005
2.810
2.818
2.790
2.801
251,460
-0.01(-0.24%)
Aug 24, 2005
2.795
2.812
2.795
2.808
618,663
+0.01(+0.52%)
Aug 23, 2005
2.795
2.810
2.781
2.793
861,899
-0.00(-0.03%)
Aug 22, 2005
2.837
2.852
2.769
2.794
455,919
-0.03(-0.94%)
Aug 19, 2005
2.783
2.825
2.783
2.820
306,100
+0.03(+1.22%)
Aug 18, 2005
2.832
2.834
2.783
2.786
533,472
-0.05(-1.62%)
Aug 17, 2005
2.841
2.877
2.817
2.832
366,615
-0.03(-0.89%)
Aug 16, 2005
2.876
2.876
2.832
2.858
764,957
-0.02(-0.80%)
Aug 15, 2005
2.888
2.924
2.859
2.881
804,909
-0.00(-0.12%)
Aug 12, 2005
2.825
2.892
2.825
2.884
789,046
+0.06(+2.08%)
Aug 11, 2005
2.787
2.834
2.787
2.825
1,103,959
+0.04(+1.28%)
Aug 10, 2005
2.776
2.803
2.756
2.790
689,754
+0.02(+0.77%)
Aug 09, 2005
2.843
2.868
2.762
2.768
551,686
-0.03(-0.94%)
Aug 08, 2005
2.754
2.813
2.754
2.795
902,438
+0.05(+1.80%)
Aug 05, 2005
2.740
2.749
2.728
2.745
928,289
-0.04(-1.50%)
Aug 04, 2005
2.710
2.787
2.693
2.787
1,487,025
+0.09(+3.38%)
Aug 03, 2005
2.509
2.718
2.498
2.696
1,885,367
+0.13(+5.01%)
Aug 02, 2005
2.558
2.589
2.515
2.568
791,983
-0.02(-0.92%)
Aug 01, 2005
2.489
2.592
2.485
2.591
679,766
+0.09(+3.78%)
Jul 29, 2005
2.419
2.497
2.415
2.497
455,331
+0.07(+3.09%)
Jul 28, 2005
2.400
2.442
2.400
2.422
921,239
-0.00(-0.14%)
Jul 27, 2005
2.438
2.466
2.396
2.425
1,530,502
-0.07(-2.86%)
Jul 26, 2005
2.498
2.502
2.482
2.497
266,736
-0.00(-0.03%)
Jul 25, 2005
2.521
2.521
2.477
2.498
481,183
-0.02(-0.71%)
Jul 22, 2005
2.499
2.516
2.476
2.516
277,311
+0.01(+0.44%)
Jul 21, 2005
2.530
2.532
2.486
2.505
418,905
-0.01(-0.44%)
Jul 20, 2005
2.494
2.518
2.492
2.516
430,068
+0.01(+0.48%)
Jul 19, 2005
2.455
2.514
2.448
2.504
638,639
+0.06(+2.33%)
Jul 18, 2005
2.442
2.466
2.414
2.447
650,977
+0.00(+0.17%)
Jul 15, 2005
2.467
2.473
2.435
2.442
655,677
-0.05(-2.01%)
Jul 14, 2005
2.512
2.522
2.471
2.493
1,383,033
-0.04(-1.45%)
Jul 13, 2005
2.563
2.613
2.496
2.529
2,014,035
+0.04(+1.78%)
Jul 12, 2005
2.430
2.485
2.430
2.485
427,130
+0.07(+2.93%)
Jul 11, 2005
2.431
2.451
2.414
2.414
362,502
-0.00(-0.18%)
Jul 08, 2005
2.408
2.451
2.404
2.419
310,213
+0.01(+0.42%)
Jul 07, 2005
2.370
2.408
2.343
2.408
360,740
+0.04(+1.62%)
Jul 06, 2005
2.359
2.430
2.359
2.370
791,983
+0.06(+2.47%)
Jul 05, 2005
2.281
2.319
2.281
2.313
1,265,528
+0.03(+1.42%)
Jul 01, 2005
2.234
2.294
2.231
2.281
294,350
+0.04(+1.71%)
Jun 30, 2005
2.213
2.259
2.212
2.242
486,470
+0.04(+1.89%)
Jun 29, 2005
2.212
2.212
2.160
2.201
554,036
+0.00(+0.04%)
Jun 28, 2005
2.174
2.204
2.163
2.200
309,038
+0.03(+1.21%)
Jun 27, 2005
2.161
2.185
2.138
2.174
329,601
+0.01(+0.59%)
Jun 24, 2005
2.150
2.174
2.138
2.161
195,645
+0.01(+0.36%)
Jun 23, 2005
2.128
2.178
2.123
2.153
475,307
+0.03(+1.57%)
Jun 22, 2005
2.145
2.145
2.094
2.120
355,452
-0.02(-1.07%)
Jun 21, 2005
2.160
2.160
2.139
2.143
269,086
-0.02(-0.87%)
Jun 20, 2005
2.174
2.174
2.138
2.162
226,784
-0.01(-0.63%)
Jun 17, 2005
2.166
2.177
2.161
2.175
524,072
+0.01(+0.43%)
Jun 16, 2005
2.136
2.175
2.130
2.166
432,418
+0.04(+1.76%)
Jun 15, 2005
2.119
2.149
2.119
2.128
320,788
+0.02(+1.05%)
Jun 14, 2005
2.094
2.112
2.090
2.106
188,595
+0.01(+0.69%)
Jun 13, 2005
2.078
2.092
2.072
2.092
500,571
+0.02(+0.74%)
Jun 10, 2005
2.117
2.149
2.063
2.077
226,784
-0.04(-2.05%)
Jun 09, 2005
2.075
2.121
2.052
2.120
263,798
+0.04(+2.13%)
Jun 08, 2005
2.142
2.153
2.025
2.076
1,473,512
-0.06(-2.71%)
Jun 07, 2005
2.149
2.149
2.128
2.134
922,414
-0.02(-0.75%)
Jun 06, 2005
2.155
2.174
2.132
2.150
786,696
-0.01(-0.32%)
Jun 03, 2005
2.187
2.208
2.152
2.156
542,285
-0.02(-0.86%)
Jun 02, 2005
2.115
2.191
2.115
2.175
1,343,082
+0.04(+1.87%)
Jun 01, 2005
2.157
2.176
2.115
2.135
612,788
+1.06(+97.91%)
May 31, 2005
1.031
1.085
1.027
1.079
2,531,057
+0.05(+5.10%)
May 27, 2005
0.9936
1.044
0.9936
1.027
1,587,492
+0.03(+3.50%)
May 26, 2005
0.9951
0.9972
0.9880
0.9919
393,641
-0.00(-0.26%)
May 25, 2005
0.9976
1.001
0.9870
0.9944
445,343
+0.00(+0.00%)
May 24, 2005
0.9978
0.9978
0.9829
0.9944
541,698
-0.01(-0.57%)
May 23, 2005
0.9808
1.015
0.9768
1.000
776,708
+0.02(+1.97%)
May 20, 2005
0.9853
0.9853
0.9702
0.9808
417,142
-0.00(-0.24%)
May 19, 2005
0.9742
0.9836
0.9725
0.9831
366,615
-2.90(-74.69%)
May 18, 2005
3.865
3.899
3.851
3.884
5,762,445
+0.02(+0.48%)
May 17, 2005
3.851
3.870
3.838
3.865
4,352,385
+0.02(+0.55%)
May 16, 2005
3.876
3.880
3.842
3.844
3,139,733
-0.03(-0.73%)
May 13, 2005
3.900
3.905
3.836
3.872
10,293,438
-0.07(-1.66%)
May 12, 2005
3.941
3.969
3.906
3.938
14,260,407
-0.00(-0.09%)
May 11, 2005
3.962
3.962
3.922
3.941
19,440,028
-0.02(-0.54%)
May 10, 2005
3.842
3.962
3.842
3.962
13,818,588
+0.11(+2.87%)
May 09, 2005
3.818
3.852
3.800
3.852
5,894,051
+0.01(+0.38%)
May 06, 2005
3.915
3.919
3.830
3.837
14,909,035
-0.03(-0.90%)
May 05, 2005
3.830
3.966
3.745
3.872
19,411,826
+0.11(+2.87%)
May 04, 2005
3.689
3.790
3.689
3.764
6,721,286
+0.08(+2.17%)
May 03, 2005
3.619
3.685
3.619
3.684
8,573,165
+0.07(+1.81%)
May 02, 2005
3.596
3.630
3.593
3.619
5,565,037
+0.02(+0.69%)
Apr 29, 2005
3.608
3.622
3.558
3.594
8,375,756
-0.01(-0.17%)
Apr 28, 2005
3.625
3.625
3.600
3.600
10,067,829
-0.03(-0.87%)
Apr 27, 2005
3.675
3.675
3.605
3.631
7,576,722
-0.05(-1.30%)
Apr 26, 2005
3.723
3.723
3.661
3.679
4,389,987
-0.05(-1.21%)
Apr 25, 2005
3.785
3.808
3.724
3.724
4,051,572
-0.06(-1.60%)
Apr 22, 2005
3.747
3.795
3.732
3.785
4,361,785
+0.04(+1.00%)
Apr 21, 2005
3.819
3.819
3.745
3.747
2,697,914
-0.06(-1.50%)
Apr 20, 2005
3.804
3.817
3.794
3.804
8,911,579
+0.01(+0.20%)
Apr 19, 2005
3.715
3.810
3.715
3.796
4,991,612
+0.08(+2.22%)
Apr 18, 2005
3.704
3.719
3.672
3.714
6,063,258
+0.01(+0.18%)
Apr 15, 2005
3.702
3.739
3.697
3.707
7,069,101
-0.05(-1.40%)
Apr 14, 2005
3.904
3.906
3.737
3.760
20,821,886
-0.14(-3.68%)
Apr 13, 2005
3.944
3.949
3.876
3.904
9,579,008
+0.01(+0.15%)
Apr 12, 2005
3.864
3.909
3.864
3.898
7,181,906
+0.03(+0.84%)
Apr 11, 2005
3.983
3.983
3.837
3.865
16,469,501
-0.10(-2.51%)
Apr 08, 2005
3.940
3.983
3.932
3.965
15,811,473
+0.02(+0.63%)
Apr 07, 2005
3.865
3.950
3.826
3.940
24,102,626
+0.09(+2.37%)
Apr 06, 2005
3.872
3.898
3.768
3.849
57,962,868
+0.21(+5.88%)
Apr 05, 2005
3.540
3.638
3.540
3.636
13,752,786
+0.10(+2.77%)
Apr 04, 2005
3.573
3.573
3.489
3.538
5,837,648
-0.03(-0.98%)
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.