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
Marten Transport L
(NQ:
MRTN
)
17.75
-0.32 (-1.74%)
Streaming Delayed Price
Updated: 10:14 AM EDT, May 17, 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, 2005
2.003
2.015
1.989
2.015
559,807
-0.01(-0.42%)
Mar 30, 2005
2.020
2.067
1.996
2.023
160,536
+0.02(+0.90%)
Mar 29, 2005
2.025
2.051
2.002
2.005
246,858
-0.06(-3.02%)
Mar 28, 2005
2.062
2.068
2.025
2.067
144,852
-0.00(-0.14%)
Mar 24, 2005
2.072
2.111
2.049
2.070
171,746
+0.03(+1.39%)
Mar 23, 2005
2.023
2.069
2.008
2.042
461,973
+0.01(+0.56%)
Mar 22, 2005
2.059
2.097
1.987
2.031
370,118
-0.03(-1.38%)
Mar 21, 2005
2.129
2.129
2.043
2.059
439,837
-0.06(-2.90%)
Mar 18, 2005
2.151
2.151
2.078
2.120
511,949
+0.01(+0.67%)
Mar 17, 2005
2.067
2.154
2.032
2.106
422,677
+0.07(+3.38%)
Mar 16, 2005
1.965
2.051
1.965
2.037
1,241,089
+0.08(+3.95%)
Mar 15, 2005
1.993
2.004
1.903
1.960
616,468
-0.02(-1.19%)
Mar 14, 2005
2.075
2.094
1.947
1.983
510,043
-0.05(-2.28%)
Mar 11, 2005
1.997
2.080
1.983
2.030
337,541
+0.03(+1.46%)
Mar 10, 2005
2.021
2.021
1.973
2.000
161,179
-0.00(-0.19%)
Mar 09, 2005
2.053
2.081
1.999
2.004
273,349
-0.07(-3.24%)
Mar 08, 2005
2.072
2.109
2.046
2.071
153,569
-0.03(-1.31%)
Mar 07, 2005
2.096
2.111
2.061
2.099
363,009
-0.01(-0.58%)
Mar 04, 2005
2.123
2.125
2.082
2.111
174,830
-0.02(-0.75%)
Mar 03, 2005
2.179
2.195
2.082
2.127
557,217
-0.02(-1.05%)
Mar 02, 2005
2.116
2.202
2.107
2.150
397,513
+0.02(+1.16%)
Mar 01, 2005
2.108
2.191
2.108
2.125
361,068
-0.05(-2.39%)
Feb 28, 2005
2.075
2.179
2.064
2.177
632,872
+0.09(+4.39%)
Feb 25, 2005
1.958
2.101
1.958
2.085
417,905
+0.10(+5.04%)
Feb 24, 2005
2.023
2.042
1.950
1.985
458,387
-0.02(-1.18%)
Feb 23, 2005
2.043
2.051
1.985
2.009
337,217
-0.02(-1.02%)
Feb 22, 2005
2.097
2.097
2.015
2.030
590,816
-0.12(-5.70%)
Feb 18, 2005
2.156
2.172
2.137
2.152
514,681
+0.00(+0.04%)
Feb 17, 2005
2.144
2.171
2.097
2.151
380,430
+0.03(+1.31%)
Feb 16, 2005
2.101
2.145
2.101
2.124
760,699
+0.01(+0.33%)
Feb 15, 2005
2.123
2.175
2.107
2.117
241,472
+0.01(+0.49%)
Feb 14, 2005
2.053
2.128
2.053
2.106
216,541
+0.03(+1.60%)
Feb 11, 2005
2.056
2.086
2.050
2.073
209,404
+0.02(+1.20%)
Feb 10, 2005
1.997
2.051
1.996
2.049
479,112
+0.01(+0.32%)
Feb 09, 2005
2.097
2.116
1.988
2.042
574,645
-0.06(-2.79%)
Feb 08, 2005
2.274
2.274
2.090
2.100
803,186
-0.11(-4.96%)
Feb 07, 2005
2.215
2.239
2.167
2.210
586,772
-0.04(-1.68%)
Feb 04, 2005
2.257
2.268
2.234
2.248
114,168
-0.02(-0.83%)
Feb 03, 2005
2.281
2.289
2.245
2.267
189,470
+0.00(+0.04%)
Feb 02, 2005
2.360
2.360
2.202
2.266
706,530
-0.10(-4.04%)
Feb 01, 2005
2.200
2.362
2.200
2.361
1,110,403
+0.12(+5.53%)
Jan 31, 2005
2.200
2.237
2.171
2.237
673,439
+0.07(+3.00%)
Jan 28, 2005
2.164
2.187
2.155
2.172
481,060
+0.04(+1.72%)
Jan 27, 2005
2.151
2.210
2.134
2.135
1,166,330
+0.02(+1.16%)
Jan 26, 2005
2.079
2.137
2.066
2.111
293,530
+0.03(+1.59%)
Jan 25, 2005
2.037
2.078
1.942
2.078
1,072,787
+0.09(+4.66%)
Jan 24, 2005
1.910
2.068
1.910
1.985
239,870
+0.06(+3.24%)
Jan 21, 2005
1.896
1.962
1.896
1.923
125,144
-0.00(-0.10%)
Jan 20, 2005
1.975
1.975
1.893
1.925
464,909
-0.09(-4.54%)
Jan 19, 2005
2.095
2.095
1.981
2.016
197,913
-0.04(-1.84%)
Jan 18, 2005
1.996
2.093
1.973
2.054
553,892
+0.07(+3.57%)
Jan 14, 2005
1.992
2.029
1.969
1.983
194,242
-0.00(-0.09%)
Jan 13, 2005
2.031
2.039
1.956
1.985
294,215
-0.06(-3.04%)
Jan 12, 2005
2.072
2.072
2.020
2.048
391,781
+0.01(+0.46%)
Jan 11, 2005
2.101
2.138
2.029
2.038
188,122
-0.02(-1.14%)
Jan 10, 2005
2.151
2.202
2.059
2.062
154,995
-0.11(-4.88%)
Jan 07, 2005
2.149
2.204
2.125
2.168
261,851
+0.03(+1.55%)
Jan 06, 2005
2.060
2.179
2.058
2.134
286,203
+0.11(+5.36%)
Jan 05, 2005
1.975
2.059
1.975
2.026
389,720
-0.02(-0.74%)
Jan 04, 2005
2.108
2.124
2.009
2.041
387,659
-0.07(-3.22%)
Jan 03, 2005
2.117
2.267
2.108
2.109
550,850
-0.04(-1.76%)
Dec 31, 2004
2.164
2.206
2.147
2.147
65,646
-0.05(-2.36%)
Dec 30, 2004
2.204
2.216
2.179
2.199
38,823
-0.01(-0.26%)
Dec 29, 2004
2.193
2.223
2.177
2.204
62,822
-0.01(-0.26%)
Dec 28, 2004
2.141
2.218
2.125
2.210
175,056
+0.09(+4.09%)
Dec 27, 2004
2.150
2.150
2.063
2.123
146,821
-0.01(-0.31%)
Dec 23, 2004
2.184
2.184
2.012
2.130
765,873
-0.01(-0.35%)
Dec 22, 2004
2.151
2.172
2.124
2.137
237,879
-0.01(-0.66%)
Dec 21, 2004
2.162
2.163
2.144
2.151
158,821
+0.01(+0.64%)
Dec 20, 2004
2.128
2.160
2.128
2.138
52,940
-0.02(-1.15%)
Dec 17, 2004
2.145
2.163
2.128
2.163
148,939
-0.01(-0.26%)
Dec 16, 2004
2.120
2.196
2.120
2.168
333,878
+0.06(+2.78%)
Dec 15, 2004
2.034
2.130
2.013
2.110
231,526
+0.09(+4.30%)
Dec 14, 2004
1.948
2.031
1.936
2.023
1,219,044
+0.08(+4.39%)
Dec 13, 2004
1.995
2.006
1.933
1.938
359,289
-0.04(-2.10%)
Dec 10, 2004
1.973
2.004
1.962
1.980
199,056
-0.00(-0.19%)
Dec 09, 2004
2.009
2.009
1.961
1.983
323,996
-0.05(-2.32%)
Dec 08, 2004
2.013
2.036
2.013
2.031
89,646
+0.02(+1.18%)
Dec 07, 2004
2.027
2.049
2.007
2.007
99,528
-0.05(-2.25%)
Dec 06, 2004
2.061
2.066
2.012
2.053
756,697
-0.01(-0.32%)
Dec 03, 2004
2.080
2.168
2.060
2.060
112,234
-0.10(-4.47%)
Dec 02, 2004
2.117
2.156
2.113
2.156
194,821
+0.00(+0.13%)
Dec 01, 2004
2.039
2.153
2.039
2.153
301,408
+0.08(+3.87%)
Nov 30, 2004
2.072
2.125
2.041
2.073
89,646
-0.06(-2.96%)
Nov 29, 2004
2.136
2.137
2.066
2.136
164,468
+0.00(+0.09%)
Nov 26, 2004
2.168
2.170
2.115
2.134
55,058
-0.03(-1.48%)
Nov 24, 2004
2.172
2.172
2.155
2.167
64,940
-0.01(-0.26%)
Nov 23, 2004
2.085
2.172
2.085
2.172
335,996
+0.05(+2.27%)
Nov 22, 2004
2.066
2.154
2.054
2.124
201,880
+0.05(+2.46%)
Nov 19, 2004
2.173
2.208
2.057
2.073
333,878
-0.12(-5.67%)
Nov 18, 2004
2.216
2.231
2.183
2.198
263,291
+0.01(+0.56%)
Nov 17, 2004
2.253
2.253
2.176
2.185
429,877
+0.00(+0.00%)
Nov 16, 2004
2.197
2.202
2.140
2.185
1,027,046
-0.02(-0.94%)
Nov 15, 2004
2.195
2.255
2.135
2.206
1,502,100
+0.06(+2.68%)
Nov 12, 2004
2.090
2.186
2.062
2.149
523,052
+0.06(+2.99%)
Nov 11, 2004
2.054
2.094
1.991
2.086
1,091,987
+0.06(+2.89%)
Nov 10, 2004
1.827
2.064
1.827
2.028
978,341
+0.14(+7.40%)
Nov 09, 2004
1.719
1.906
1.718
1.888
1,137,869
+0.16(+9.18%)
Nov 08, 2004
1.743
1.760
1.716
1.729
175,056
-0.03(-1.82%)
Nov 05, 2004
1.767
1.794
1.743
1.761
226,585
-0.00(-0.16%)
Nov 04, 2004
1.794
1.794
1.758
1.764
135,527
-0.03(-1.68%)
Nov 03, 2004
1.782
1.799
1.754
1.794
382,583
+0.03(+1.99%)
Nov 02, 2004
1.762
1.789
1.740
1.760
110,822
+0.01(+0.70%)
Nov 01, 2004
1.729
1.775
1.711
1.747
216,703
+0.02(+1.04%)
Oct 29, 2004
1.726
1.745
1.708
1.729
244,938
-0.01(-0.70%)
Oct 28, 2004
1.737
1.760
1.723
1.742
350,819
-0.01(-0.32%)
Oct 27, 2004
1.755
1.756
1.699
1.747
784,932
+0.00(+0.11%)
Oct 26, 2004
1.793
1.793
1.706
1.745
823,049
-0.05(-2.53%)
Oct 25, 2004
1.716
1.791
1.700
1.791
118,586
+0.06(+3.55%)
Oct 22, 2004
1.742
1.756
1.712
1.729
119,998
-0.02(-0.92%)
Oct 21, 2004
1.728
1.751
1.681
1.745
417,877
+0.01(+0.43%)
Oct 20, 2004
1.676
1.740
1.653
1.738
242,820
+0.07(+3.95%)
Oct 19, 2004
1.664
1.731
1.664
1.672
178,586
+0.00(+0.28%)
Oct 18, 2004
1.654
1.681
1.643
1.667
110,822
+0.01(+0.34%)
Oct 15, 2004
1.616
1.687
1.616
1.661
189,880
+0.03(+1.97%)
Oct 14, 2004
1.592
1.633
1.582
1.629
430,583
+0.05(+2.86%)
Oct 13, 2004
1.633
1.633
1.568
1.584
314,114
-0.05(-2.95%)
Oct 12, 2004
1.622
1.638
1.607
1.632
225,879
-0.00(-0.12%)
Oct 11, 2004
1.624
1.658
1.622
1.634
107,998
-0.01(-0.40%)
Oct 08, 2004
1.644
1.644
1.619
1.641
218,821
+0.01(+0.52%)
Oct 07, 2004
1.687
1.687
1.617
1.632
513,876
-0.06(-3.57%)
Oct 06, 2004
1.700
1.700
1.658
1.692
107,998
-0.00(-0.11%)
Oct 05, 2004
1.775
1.798
1.674
1.694
454,582
-0.07(-3.81%)
Oct 04, 2004
1.742
1.768
1.708
1.761
121,410
+0.03(+1.75%)
Oct 01, 2004
1.651
1.776
1.651
1.731
290,820
+0.08(+4.92%)
Sep 30, 2004
1.674
1.683
1.638
1.650
190,586
-0.05(-2.89%)
Sep 29, 2004
1.638
1.705
1.628
1.699
133,410
+0.06(+3.57%)
Sep 28, 2004
1.702
1.702
1.608
1.641
399,524
-0.05(-3.07%)
Sep 27, 2004
1.695
1.714
1.663
1.692
1,017,164
-0.01(-0.66%)
Sep 24, 2004
1.704
1.723
1.692
1.704
62,116
+0.00(+0.17%)
Sep 23, 2004
1.705
1.718
1.701
1.701
110,116
-0.01(-0.72%)
Sep 22, 2004
1.718
1.718
1.699
1.713
106,587
-0.01(-0.71%)
Sep 21, 2004
1.680
1.736
1.680
1.726
229,409
+0.03(+1.84%)
Sep 20, 2004
1.760
1.784
1.686
1.694
133,410
-0.09(-4.83%)
Sep 17, 2004
1.736
1.780
1.671
1.780
389,642
+0.07(+3.91%)
Sep 16, 2004
1.713
1.713
1.701
1.713
53,646
+0.00(+0.00%)
Sep 15, 2004
1.693
1.714
1.685
1.713
243,526
+0.02(+1.23%)
Sep 14, 2004
1.698
1.714
1.641
1.692
320,466
-0.02(-0.95%)
Sep 13, 2004
1.692
1.713
1.670
1.709
122,116
+0.02(+1.40%)
Sep 10, 2004
1.685
1.700
1.675
1.685
292,782
+0.01(+0.73%)
Sep 09, 2004
1.616
1.694
1.613
1.673
193,409
+0.05(+2.91%)
Sep 08, 2004
1.623
1.672
1.598
1.625
151,057
-0.02(-1.09%)
Sep 07, 2004
1.602
1.682
1.602
1.643
177,174
+0.06(+3.63%)
Sep 03, 2004
1.668
1.686
1.584
1.586
153,174
-0.10(-5.94%)
Sep 02, 2004
1.597
1.686
1.584
1.686
219,526
+0.08(+5.25%)
Sep 01, 2004
1.647
1.694
1.583
1.602
342,348
-0.04(-2.36%)
Aug 31, 2004
1.604
1.651
1.587
1.641
304,231
+0.04(+2.30%)
Aug 30, 2004
1.596
1.604
1.596
1.604
271,055
+0.00(+0.12%)
Aug 27, 2004
1.622
1.636
1.585
1.602
157,409
+0.00(+0.06%)
Aug 26, 2004
1.624
1.654
1.588
1.601
252,702
-0.01(-0.64%)
Aug 25, 2004
1.610
1.637
1.587
1.611
400,230
+0.02(+1.01%)
Aug 24, 2004
1.639
1.652
1.592
1.595
548,464
-0.02(-1.23%)
Aug 23, 2004
1.628
1.650
1.580
1.615
409,364
-0.04(-2.17%)
Aug 20, 2004
1.582
1.653
1.562
1.651
273,900
+0.07(+4.48%)
Aug 19, 2004
1.686
1.686
1.561
1.580
405,171
-0.09(-5.43%)
Aug 18, 2004
1.625
1.694
1.587
1.671
373,407
+0.04(+2.43%)
Aug 17, 2004
1.657
1.662
1.604
1.631
554,111
-0.02(-1.20%)
Aug 16, 2004
1.705
1.705
1.618
1.651
547,758
-0.06(-3.53%)
Aug 13, 2004
1.725
1.725
1.651
1.711
252,702
-0.02(-1.20%)
Aug 12, 2004
1.858
1.875
1.721
1.732
110,116
-0.14(-7.33%)
Aug 11, 2004
1.839
1.875
1.811
1.869
173,645
+0.02(+1.12%)
Aug 10, 2004
1.753
1.863
1.753
1.848
154,586
+0.12(+6.94%)
Aug 09, 2004
1.842
1.842
1.704
1.728
338,269
-0.11(-5.86%)
Aug 06, 2004
1.842
1.866
1.828
1.836
182,115
-0.02(-1.22%)
Aug 05, 2004
1.894
1.894
1.847
1.859
132,704
-0.02(-1.16%)
Aug 04, 2004
1.907
1.907
1.839
1.880
923,283
-0.01(-0.45%)
Aug 03, 2004
1.876
1.913
1.862
1.889
520,935
+0.01(+0.70%)
Aug 02, 2004
1.855
1.886
1.843
1.876
314,114
+0.02(+1.07%)
Jul 30, 2004
1.808
1.864
1.808
1.856
95,293
+0.05(+2.77%)
Jul 29, 2004
1.833
1.833
1.762
1.806
192,703
-0.02(-1.24%)
Jul 28, 2004
1.814
1.829
1.797
1.828
129,880
+0.01(+0.52%)
Jul 27, 2004
1.814
1.830
1.795
1.819
823,049
+0.00(+0.10%)
Jul 26, 2004
1.786
1.827
1.770
1.817
333,172
+0.02(+0.94%)
Jul 23, 2004
1.800
1.836
1.780
1.800
211,056
-0.01(-0.47%)
Jul 22, 2004
1.816
1.824
1.800
1.809
216,703
+0.00(+0.00%)
Jul 21, 2004
1.785
1.845
1.776
1.809
381,877
+0.01(+0.79%)
Jul 20, 2004
1.759
1.794
1.754
1.794
446,112
+0.02(+1.33%)
Jul 19, 2004
1.743
1.771
1.743
1.771
140,468
+0.02(+0.97%)
Jul 16, 2004
1.730
1.757
1.730
1.754
105,881
+0.01(+0.65%)
Jul 15, 2004
1.732
1.747
1.707
1.743
158,115
+0.01(+0.76%)
Jul 14, 2004
1.707
1.732
1.700
1.729
110,116
+0.01(+0.61%)
Jul 13, 2004
1.731
1.736
1.714
1.719
95,293
-0.01(-0.49%)
Jul 12, 2004
1.712
1.727
1.698
1.727
124,233
+0.03(+1.61%)
Jul 09, 2004
1.690
1.711
1.688
1.700
196,938
+0.02(+1.18%)
Jul 08, 2004
1.694
1.707
1.680
1.680
161,645
-0.01(-0.84%)
Jul 07, 2004
1.709
1.717
1.691
1.694
213,174
-0.02(-1.37%)
Jul 06, 2004
1.752
1.764
1.676
1.718
242,114
-0.04(-2.31%)
Jul 02, 2004
1.756
1.771
1.700
1.759
181,409
+0.01(+0.43%)
Jul 01, 2004
1.774
1.791
1.712
1.751
287,290
-0.01(-0.59%)
Jun 30, 2004
1.775
1.777
1.711
1.761
444,700
-0.00(-0.27%)
Jun 29, 2004
1.780
1.817
1.762
1.766
405,877
-0.01(-0.58%)
Jun 28, 2004
1.799
1.799
1.704
1.777
768,697
-0.04(-2.29%)
Jun 25, 2004
1.809
1.870
1.724
1.818
4,413,125
-0.01(-0.41%)
Jun 24, 2004
1.870
1.870
1.810
1.826
189,174
-0.03(-1.68%)
Jun 23, 2004
1.865
1.866
1.847
1.857
188,468
-0.01(-0.46%)
Jun 22, 2004
1.849
1.874
1.847
1.865
114,351
+0.00(+0.25%)
Jun 21, 2004
1.875
1.875
1.861
1.861
61,411
-0.01(-0.61%)
Jun 18, 2004
1.822
1.876
1.797
1.872
256,232
+0.05(+2.69%)
Jun 17, 2004
1.852
1.856
1.794
1.823
145,410
-0.03(-1.53%)
Jun 16, 2004
1.794
1.851
1.794
1.851
193,409
+0.06(+3.16%)
Jun 15, 2004
1.757
1.803
1.757
1.794
314,114
+0.03(+1.60%)
Jun 14, 2004
1.794
1.804
1.748
1.766
329,643
-0.03(-1.53%)
Jun 10, 2004
1.744
1.814
1.733
1.794
431,289
+0.05(+2.93%)
Jun 09, 2004
1.705
1.743
1.700
1.743
117,880
+0.02(+1.37%)
Jun 08, 2004
1.691
1.728
1.679
1.719
119,998
+0.03(+1.73%)
Jun 07, 2004
1.681
1.741
1.677
1.690
441,171
+0.01(+0.62%)
Jun 04, 2004
1.685
1.700
1.672
1.679
194,821
-0.02(-1.17%)
Jun 03, 2004
1.700
1.700
1.690
1.699
229,409
-0.00(-0.17%)
Jun 02, 2004
1.641
1.712
1.639
1.702
146,821
+0.06(+3.86%)
Jun 01, 2004
1.641
1.754
1.621
1.639
294,349
+0.02(+1.05%)
May 28, 2004
1.628
1.640
1.595
1.622
162,351
-0.00(-0.12%)
May 27, 2004
1.687
1.696
1.624
1.624
317,643
-0.07(-4.13%)
May 26, 2004
1.654
1.726
1.651
1.693
220,232
+0.05(+3.05%)
May 25, 2004
1.559
1.694
1.559
1.643
173,645
+0.09(+5.52%)
May 24, 2004
1.630
1.639
1.551
1.557
239,291
-0.09(-5.23%)
May 21, 2004
1.606
1.662
1.606
1.643
206,821
+0.03(+2.05%)
May 20, 2004
1.607
1.631
1.606
1.610
131,292
+0.00(+0.00%)
May 19, 2004
1.630
1.634
1.558
1.610
465,171
-0.02(-1.33%)
May 18, 2004
1.624
1.637
1.613
1.632
547,758
+0.01(+0.41%)
May 17, 2004
1.613
1.634
1.590
1.625
194,821
+0.00(+0.00%)
May 14, 2004
1.623
1.661
1.589
1.625
449,641
+0.00(+0.23%)
May 13, 2004
1.639
1.676
1.599
1.622
812,461
-0.03(-1.94%)
May 12, 2004
1.651
1.688
1.612
1.654
280,937
-0.00(-0.06%)
May 11, 2004
1.637
1.700
1.621
1.655
285,879
+0.01(+0.63%)
May 10, 2004
1.639
1.658
1.610
1.644
574,581
+0.01(+0.35%)
May 07, 2004
1.690
1.690
1.621
1.639
437,642
-0.05(-2.91%)
May 06, 2004
1.682
1.705
1.669
1.688
208,938
+0.02(+1.19%)
May 05, 2004
1.641
1.695
1.592
1.668
328,937
+0.02(+1.38%)
May 04, 2004
1.668
1.699
1.622
1.645
197,644
-0.03(-2.02%)
May 03, 2004
1.663
1.695
1.655
1.679
374,113
+0.03(+1.77%)
Apr 30, 2004
1.692
1.697
1.641
1.650
270,349
-0.03(-1.96%)
Apr 29, 2004
1.756
1.756
1.663
1.683
313,408
-0.08(-4.55%)
Apr 28, 2004
1.700
1.763
1.698
1.763
382,583
+0.05(+2.85%)
Apr 27, 2004
1.761
1.761
1.658
1.714
295,761
-0.04(-2.15%)
Apr 26, 2004
1.738
1.775
1.728
1.752
513,170
+0.03(+1.48%)
Apr 23, 2004
1.756
1.756
1.719
1.726
469,406
-0.02(-0.87%)
Apr 22, 2004
1.724
1.750
1.699
1.742
208,938
+0.02(+1.04%)
Apr 21, 2004
1.681
1.754
1.681
1.724
321,172
+0.02(+1.39%)
Apr 20, 2004
1.666
1.754
1.666
1.700
527,993
+0.04(+2.56%)
Apr 19, 2004
1.672
1.681
1.629
1.658
314,114
-0.02(-1.40%)
Apr 16, 2004
1.659
1.685
1.551
1.681
584,463
+0.03(+1.60%)
Apr 15, 2004
1.681
1.710
1.630
1.655
254,114
-0.03(-1.68%)
Apr 14, 2004
1.705
1.743
1.682
1.683
366,348
-0.01(-0.72%)
Apr 13, 2004
1.686
1.759
1.616
1.695
452,465
+0.01(+0.62%)
Apr 12, 2004
1.650
1.685
1.630
1.685
293,643
+0.05(+2.82%)
Apr 08, 2004
1.631
1.666
1.631
1.639
388,936
+0.03(+1.82%)
Apr 07, 2004
1.613
1.639
1.604
1.609
484,935
+0.01(+0.53%)
Apr 06, 2004
1.689
1.705
1.586
1.601
744,697
-0.10(-5.83%)
Apr 05, 2004
1.733
1.747
1.677
1.700
272,467
-0.04(-2.23%)
Apr 02, 2004
1.744
1.752
1.715
1.739
345,172
+0.00(+0.05%)
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.