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
Hong Kong Ishares MSCI ETF
(NY:
EWH
)
18.06
+0.22 (+1.23%)
Official Closing Price
Updated: 8:00 PM 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 (%)
Apr 29, 2005
7.424
7.498
7.374
7.467
1,210,763
+0.12(+1.69%)
Apr 28, 2005
7.387
7.399
7.343
7.343
210,911
-0.04(-0.50%)
Apr 27, 2005
7.350
7.399
7.319
7.381
4,898,081
+0.02(+0.25%)
Apr 26, 2005
7.399
7.430
7.343
7.362
987,910
+0.04(+0.59%)
Apr 25, 2005
7.337
7.368
7.312
7.319
487,984
+0.07(+1.03%)
Apr 22, 2005
7.325
7.337
7.226
7.244
634,670
-0.06(-0.85%)
Apr 21, 2005
7.294
7.312
7.232
7.306
438,605
+0.22(+3.15%)
Apr 20, 2005
7.207
7.207
7.083
7.083
276,266
-0.12(-1.64%)
Apr 19, 2005
7.151
7.213
7.145
7.201
573,026
+0.07(+1.04%)
Apr 18, 2005
7.114
7.176
7.077
7.126
703,575
-0.04(-0.52%)
Apr 15, 2005
7.213
7.300
7.164
7.164
852,198
-0.09(-1.20%)
Apr 14, 2005
7.374
7.374
7.238
7.250
844,129
-0.01(-0.17%)
Apr 13, 2005
7.319
7.337
7.244
7.263
365,020
-0.01(-0.17%)
Apr 12, 2005
7.226
7.312
7.195
7.275
757,312
+0.04(+0.60%)
Apr 11, 2005
7.219
7.263
7.213
7.232
812,985
+0.01(+0.09%)
Apr 08, 2005
7.257
7.275
7.219
7.226
2,465,742
-0.04(-0.51%)
Apr 07, 2005
7.238
7.275
7.207
7.263
276,750
+0.06(+0.77%)
Apr 06, 2005
7.207
7.244
7.188
7.207
307,249
-0.02(-0.34%)
Apr 05, 2005
7.213
7.232
7.195
7.232
357,597
+0.04(+0.60%)
Apr 04, 2005
7.213
7.213
7.157
7.188
1,037,935
+0.10(+1.40%)
Apr 01, 2005
7.151
7.207
7.083
7.089
9,626,078
-0.04(-0.61%)
Mar 31, 2005
7.126
7.176
7.108
7.133
520,097
-0.05(-0.69%)
Mar 30, 2005
7.071
7.182
7.071
7.182
589,486
+0.12(+1.76%)
Mar 29, 2005
7.126
7.126
7.021
7.058
1,617,578
-0.09(-1.21%)
Mar 28, 2005
7.157
7.195
7.145
7.145
388,580
+0.01(+0.09%)
Mar 24, 2005
7.151
7.207
7.133
7.139
307,733
+0.00(+0.00%)
Mar 23, 2005
7.145
7.182
7.133
7.139
569,638
-0.05(-0.69%)
Mar 22, 2005
7.257
7.300
7.176
7.188
589,002
-0.10(-1.36%)
Mar 21, 2005
7.337
7.337
7.232
7.288
789,586
-0.01(-0.09%)
Mar 18, 2005
7.288
7.300
7.238
7.294
872,208
+0.04(+0.60%)
Mar 17, 2005
7.257
7.294
7.207
7.250
662,749
+0.07(+0.95%)
Mar 16, 2005
7.219
7.250
7.126
7.182
1,692,293
+0.01(+0.17%)
Mar 15, 2005
7.244
7.244
7.145
7.170
396,971
-0.11(-1.45%)
Mar 14, 2005
7.263
7.288
7.263
7.275
274,491
-0.02(-0.25%)
Mar 11, 2005
7.312
7.331
7.250
7.294
668,397
+0.01(+0.09%)
Mar 10, 2005
7.281
7.306
7.238
7.288
393,098
-0.01(-0.17%)
Mar 09, 2005
7.300
7.374
7.269
7.300
781,840
+0.01(+0.09%)
Mar 08, 2005
7.269
7.312
7.263
7.294
626,279
+0.02(+0.34%)
Mar 07, 2005
7.238
7.281
7.238
7.269
450,223
-0.02(-0.26%)
Mar 04, 2005
7.257
7.294
7.250
7.288
1,431,195
-0.02(-0.25%)
Mar 03, 2005
7.281
7.319
7.250
7.306
376,477
+0.02(+0.34%)
Mar 02, 2005
7.250
7.331
7.238
7.281
1,140,083
-0.16(-2.16%)
Mar 01, 2005
7.405
7.455
7.368
7.442
1,895,136
+0.06(+0.84%)
Feb 28, 2005
7.412
7.430
7.356
7.381
996,786
-0.07(-1.00%)
Feb 25, 2005
7.412
7.461
7.393
7.455
573,349
+0.11(+1.52%)
Feb 24, 2005
7.312
7.374
7.294
7.343
571,251
+0.09(+1.28%)
Feb 23, 2005
7.275
7.288
7.238
7.250
1,288,705
-0.01(-0.09%)
Feb 22, 2005
7.306
7.306
7.232
7.257
1,418,770
-0.01(-0.09%)
Feb 18, 2005
7.281
7.306
7.263
7.263
355,015
+0.09(+1.21%)
Feb 17, 2005
7.250
7.257
7.157
7.176
901,577
-0.09(-1.28%)
Feb 16, 2005
7.300
7.306
7.219
7.269
1,244,974
-0.02(-0.34%)
Feb 15, 2005
7.281
7.312
7.275
7.294
506,542
+0.01(+0.17%)
Feb 14, 2005
7.312
7.312
7.263
7.281
821,537
-0.01(-0.08%)
Feb 11, 2005
7.219
7.294
7.219
7.288
656,616
+0.06(+0.86%)
Feb 10, 2005
7.244
7.257
7.188
7.226
455,226
-0.01(-0.17%)
Feb 09, 2005
7.226
7.257
7.201
7.238
478,463
-0.01(-0.17%)
Feb 08, 2005
7.244
7.250
7.188
7.250
554,953
+0.05(+0.69%)
Feb 07, 2005
7.244
7.263
7.176
7.201
759,732
+0.00(+0.00%)
Feb 04, 2005
7.077
7.201
7.077
7.201
847,679
+0.12(+1.75%)
Feb 03, 2005
7.120
7.126
7.052
7.077
672,915
-0.04(-0.61%)
Feb 02, 2005
7.095
7.126
7.077
7.120
544,948
-0.02(-0.26%)
Feb 01, 2005
7.077
7.151
7.077
7.139
728,426
+0.00(+0.00%)
Jan 31, 2005
7.133
7.176
7.133
7.139
381,157
+0.07(+0.96%)
Jan 28, 2005
7.089
7.114
7.058
7.071
344,848
-0.01(-0.09%)
Jan 27, 2005
7.108
7.133
7.071
7.077
542,366
-0.07(-0.95%)
Jan 26, 2005
7.126
7.145
7.095
7.145
469,104
+0.11(+1.50%)
Jan 25, 2005
7.108
7.108
7.040
7.040
703,575
+0.12(+1.79%)
Jan 24, 2005
6.972
6.990
6.916
6.916
495,569
-0.04(-0.53%)
Jan 21, 2005
6.996
7.046
6.941
6.953
1,845,111
-0.06(-0.88%)
Jan 20, 2005
6.996
7.089
6.972
7.015
365,665
-0.07(-1.05%)
Jan 19, 2005
7.126
7.157
7.089
7.089
527,197
-0.07(-0.95%)
Jan 18, 2005
7.151
7.170
7.083
7.157
885,279
+0.06(+0.79%)
Jan 14, 2005
7.071
7.145
7.064
7.102
269,650
-0.02(-0.26%)
Jan 13, 2005
7.126
7.145
7.089
7.120
1,427,968
-0.01(-0.17%)
Jan 12, 2005
7.046
7.151
7.034
7.133
445,060
+0.07(+0.96%)
Jan 11, 2005
7.046
7.108
6.996
7.064
1,802,832
-0.08(-1.13%)
Jan 10, 2005
7.071
7.170
7.071
7.145
738,915
+0.06(+0.79%)
Jan 07, 2005
7.108
7.157
7.046
7.089
731,492
-0.07(-1.04%)
Jan 06, 2005
7.195
7.201
7.126
7.164
678,563
+0.07(+0.96%)
Jan 05, 2005
7.145
7.201
7.077
7.095
1,721,501
-0.16(-2.22%)
Jan 04, 2005
7.374
7.412
7.238
7.257
798,623
-0.18(-2.42%)
Jan 03, 2005
7.498
7.535
7.424
7.436
910,291
-0.06(-0.74%)
Dec 31, 2004
7.473
7.498
7.467
7.492
428,600
+0.02(+0.25%)
Dec 30, 2004
7.442
7.498
7.424
7.473
350,981
-0.03(-0.41%)
Dec 29, 2004
7.442
7.746
7.442
7.504
648,871
-0.01(-0.16%)
Dec 28, 2004
7.430
7.517
7.393
7.517
397,133
+0.11(+1.51%)
Dec 27, 2004
7.455
7.492
7.393
7.405
344,364
-0.05(-0.67%)
Dec 23, 2004
7.430
7.498
7.387
7.455
594,650
-0.11(-1.39%)
Dec 22, 2004
7.585
7.604
7.529
7.560
470,556
-0.05(-0.65%)
Dec 21, 2004
7.597
7.622
7.548
7.610
574,317
-0.01(-0.08%)
Dec 20, 2004
7.579
7.653
7.579
7.616
9,395,157
+0.11(+1.49%)
Dec 17, 2004
7.442
7.517
7.442
7.504
1,793,956
+0.04(+0.50%)
Dec 16, 2004
7.498
7.523
7.436
7.467
366,633
-0.08(-1.07%)
Dec 15, 2004
7.498
7.554
7.480
7.548
583,031
+0.04(+0.50%)
Dec 14, 2004
7.529
7.554
7.492
7.511
518,160
+0.06(+0.75%)
Dec 13, 2004
7.455
7.480
7.368
7.455
660,167
+0.05(+0.67%)
Dec 10, 2004
7.343
7.418
7.343
7.405
537,525
-0.12(-1.65%)
Dec 09, 2004
7.436
7.542
7.381
7.529
921,103
+0.04(+0.50%)
Dec 08, 2004
7.492
7.523
7.445
7.492
529,618
-0.02(-0.33%)
Dec 07, 2004
7.604
7.610
7.517
7.517
837,513
-0.06(-0.74%)
Dec 06, 2004
7.566
7.591
7.542
7.573
488,468
-0.02(-0.33%)
Dec 03, 2004
7.566
7.604
7.535
7.597
558,180
-0.02(-0.24%)
Dec 02, 2004
7.566
7.622
7.566
7.616
638,220
+0.01(+0.08%)
Dec 01, 2004
7.498
7.622
7.498
7.610
1,445,396
+0.14(+1.82%)
Nov 30, 2004
7.504
7.529
7.473
7.473
879,308
-0.06(-0.82%)
Nov 29, 2004
7.517
7.548
7.480
7.535
629,345
+0.06(+0.83%)
Nov 26, 2004
7.461
7.498
7.442
7.473
266,422
+0.01(+0.08%)
Nov 24, 2004
7.455
7.486
7.430
7.467
834,285
+0.04(+0.58%)
Nov 23, 2004
7.374
7.455
7.374
7.424
988,878
+0.12(+1.70%)
Nov 22, 2004
7.263
7.319
7.257
7.300
487,984
+0.08(+1.12%)
Nov 19, 2004
7.288
7.312
7.188
7.219
557,212
-0.10(-1.35%)
Nov 18, 2004
7.312
7.356
7.294
7.319
426,986
-0.01(-0.08%)
Nov 17, 2004
7.306
7.362
7.294
7.325
1,268,857
+0.08(+1.11%)
Nov 16, 2004
7.232
7.250
7.196
7.244
448,448
-0.07(-0.93%)
Nov 15, 2004
7.312
7.325
7.281
7.312
1,149,926
+0.01(+0.17%)
Nov 12, 2004
7.238
7.312
7.213
7.300
473,784
+0.09(+1.20%)
Nov 11, 2004
7.176
7.213
7.157
7.213
1,115,070
-0.01(-0.09%)
Nov 10, 2004
7.182
7.232
7.157
7.219
423,436
+0.07(+1.04%)
Nov 09, 2004
7.102
7.145
7.102
7.145
283,850
+0.01(+0.17%)
Nov 08, 2004
7.145
7.182
7.114
7.133
1,212,215
-0.01(-0.09%)
Nov 05, 2004
7.182
7.188
7.095
7.139
946,438
+0.02(+0.26%)
Nov 04, 2004
7.071
7.182
7.040
7.120
1,166,063
+0.06(+0.88%)
Nov 03, 2004
7.102
7.114
7.040
7.058
760,539
+0.07(+1.06%)
Nov 02, 2004
6.996
7.064
6.953
6.984
1,155,413
+0.13(+1.90%)
Nov 01, 2004
6.872
6.903
6.854
6.854
359,372
-0.04(-0.63%)
Oct 29, 2004
6.829
6.903
6.817
6.897
295,146
+0.14(+2.11%)
Oct 28, 2004
6.848
6.872
6.742
6.755
746,661
-0.06(-0.82%)
Oct 27, 2004
6.742
6.848
6.711
6.810
1,584,175
+0.06(+0.92%)
Oct 26, 2004
6.693
6.767
6.674
6.748
319,029
+0.06(+0.83%)
Oct 25, 2004
6.674
6.742
6.674
6.693
1,206,729
-0.07(-1.10%)
Oct 22, 2004
6.761
6.829
6.761
6.767
701,155
-0.06(-0.91%)
Oct 21, 2004
6.767
6.835
6.767
6.829
288,207
+0.06(+0.82%)
Oct 20, 2004
6.786
6.823
6.730
6.773
826,378
-0.09(-1.26%)
Oct 19, 2004
6.897
6.934
6.848
6.860
714,710
+0.00(+0.00%)
Oct 18, 2004
6.792
6.885
6.792
6.860
441,509
+0.01(+0.18%)
Oct 15, 2004
6.804
6.879
6.792
6.848
337,910
+0.11(+1.66%)
Oct 14, 2004
6.786
6.841
6.724
6.736
817,180
-0.08(-1.18%)
Oct 13, 2004
6.916
6.941
6.817
6.817
793,620
-0.13(-1.87%)
Oct 12, 2004
6.891
6.965
6.879
6.947
466,038
-0.02(-0.27%)
Oct 11, 2004
6.934
6.984
6.934
6.965
781,356
+0.04(+0.63%)
Oct 08, 2004
6.941
6.965
6.910
6.922
1,385,043
-0.03(-0.45%)
Oct 07, 2004
6.996
7.015
6.934
6.953
1,962,427
-0.06(-0.80%)
Oct 06, 2004
7.015
7.034
6.990
7.009
448,610
-0.06(-0.79%)
Oct 05, 2004
7.071
7.071
7.015
7.064
1,657,437
-0.01(-0.18%)
Oct 04, 2004
7.046
7.089
7.034
7.077
2,067,802
+0.07(+1.06%)
Oct 01, 2004
6.928
7.034
6.928
7.003
1,731,183
+0.11(+1.62%)
Sep 30, 2004
6.854
6.903
6.854
6.891
624,826
+0.05(+0.72%)
Sep 29, 2004
6.854
6.872
6.823
6.841
183,316
-0.01(-0.09%)
Sep 28, 2004
6.872
6.872
6.773
6.848
616,274
+0.06(+0.82%)
Sep 27, 2004
6.835
6.841
6.786
6.792
671,785
-0.04(-0.63%)
Sep 24, 2004
6.848
6.872
6.823
6.835
1,323,723
-0.12(-1.69%)
Sep 23, 2004
6.978
6.984
6.947
6.953
253,997
-0.01(-0.09%)
Sep 22, 2004
7.021
7.027
6.959
6.959
1,190,592
-0.12(-1.75%)
Sep 21, 2004
7.064
7.095
7.027
7.083
466,845
+0.07(+0.97%)
Sep 20, 2004
7.003
7.027
6.984
7.015
568,992
-0.05(-0.70%)
Sep 17, 2004
7.058
7.064
7.003
7.064
656,294
-0.01(-0.09%)
Sep 16, 2004
7.077
7.089
7.009
7.071
463,133
+0.15(+2.15%)
Sep 15, 2004
6.965
6.978
6.910
6.922
722,617
-0.10(-1.41%)
Sep 14, 2004
6.724
7.027
6.724
7.021
1,000,981
+0.04(+0.53%)
Sep 13, 2004
7.003
7.034
6.984
6.984
922,394
+0.07(+0.99%)
Sep 10, 2004
6.922
6.953
6.897
6.916
552,532
+0.00(+0.00%)
Sep 09, 2004
6.903
6.916
6.879
6.916
535,911
-0.01(-0.18%)
Sep 08, 2004
6.941
6.959
6.910
6.928
445,382
-0.06(-0.80%)
Sep 07, 2004
7.288
7.288
6.934
6.984
1,804,445
+0.15(+2.18%)
Sep 03, 2004
6.854
6.866
6.823
6.835
825,894
-0.07(-0.99%)
Sep 02, 2004
6.854
6.928
6.848
6.903
824,280
+0.04(+0.63%)
Sep 01, 2004
6.910
6.910
6.724
6.860
1,372,295
+0.08(+1.19%)
Aug 31, 2004
6.779
6.779
6.730
6.779
508,155
+0.09(+1.30%)
Aug 30, 2004
7.263
7.263
6.693
6.693
604,010
-0.06(-0.83%)
Aug 27, 2004
6.730
6.755
6.693
6.748
349,690
+0.01(+0.18%)
Aug 26, 2004
6.742
6.761
6.736
6.736
821,214
-0.04(-0.55%)
Aug 25, 2004
6.699
6.779
6.662
6.773
1,716,499
+0.14(+2.15%)
Aug 24, 2004
6.637
6.674
6.606
6.631
716,162
+0.10(+1.52%)
Aug 23, 2004
6.507
6.550
6.494
6.532
339,685
+0.03(+0.48%)
Aug 20, 2004
6.420
6.507
6.420
6.501
841,709
+0.10(+1.55%)
Aug 19, 2004
6.420
6.476
6.377
6.401
231,566
-0.01(-0.19%)
Aug 18, 2004
6.308
6.426
6.308
6.414
308,217
+0.06(+0.88%)
Aug 17, 2004
6.321
6.377
6.321
6.358
121,834
-0.01(-0.19%)
Aug 16, 2004
6.290
6.383
6.290
6.370
1,835,913
+0.01(+0.10%)
Aug 13, 2004
6.358
6.389
6.333
6.364
604,171
+0.01(+0.10%)
Aug 12, 2004
6.414
6.414
6.346
6.358
283,528
-0.01(-0.10%)
Aug 11, 2004
6.408
6.408
6.315
6.364
691,150
-0.12(-1.91%)
Aug 10, 2004
6.439
6.488
6.408
6.488
534,782
+0.07(+1.16%)
Aug 09, 2004
6.439
6.439
6.395
6.414
535,427
+0.08(+1.27%)
Aug 06, 2004
6.370
6.414
6.308
6.333
1,374,877
+0.01(+0.20%)
Aug 05, 2004
6.439
6.439
6.308
6.321
448,126
+0.05(+0.79%)
Aug 04, 2004
6.246
6.315
6.240
6.271
3,664,403
+0.01(+0.20%)
Aug 03, 2004
6.302
6.315
6.234
6.259
371,636
-0.05(-0.79%)
Aug 02, 2004
6.222
6.321
6.222
6.308
482,498
+0.02(+0.39%)
Jul 30, 2004
6.327
6.327
6.265
6.284
269,166
-0.02(-0.39%)
Jul 29, 2004
6.308
6.327
6.271
6.308
306,120
-0.03(-0.49%)
Jul 28, 2004
6.370
6.377
6.209
6.339
399,230
-0.04(-0.68%)
Jul 27, 2004
6.277
6.414
6.271
6.383
1,682,772
+0.07(+1.08%)
Jul 26, 2004
6.333
6.352
6.259
6.315
214,461
+0.02(+0.30%)
Jul 23, 2004
6.432
6.432
6.240
6.296
974,032
-0.09(-1.36%)
Jul 22, 2004
6.271
6.389
6.246
6.383
579,804
+0.15(+2.39%)
Jul 21, 2004
6.364
6.408
6.234
6.234
1,073,759
-0.02(-0.40%)
Jul 20, 2004
6.271
6.277
6.191
6.259
141,199
+0.02(+0.30%)
Jul 19, 2004
6.203
6.284
6.203
6.240
209,620
+0.06(+0.90%)
Jul 16, 2004
6.197
6.253
6.166
6.185
187,028
+0.08(+1.32%)
Jul 15, 2004
6.110
6.154
6.079
6.104
176,055
+0.01(+0.20%)
Jul 14, 2004
6.141
6.203
6.092
6.092
270,457
-0.12(-1.90%)
Jul 13, 2004
6.185
6.271
6.185
6.209
124,255
-0.07(-1.18%)
Jul 12, 2004
6.265
6.290
6.246
6.284
311,929
-0.07(-1.07%)
Jul 09, 2004
6.321
6.352
6.228
6.352
238,667
+0.11(+1.79%)
Jul 08, 2004
6.284
6.284
6.197
6.240
186,383
-0.14(-2.23%)
Jul 07, 2004
6.339
6.383
6.284
6.383
767,639
+0.12(+1.98%)
Jul 06, 2004
6.228
6.271
6.135
6.259
310,315
+0.04(+0.70%)
Jul 02, 2004
6.178
6.234
6.172
6.216
690,020
+0.00(+0.00%)
Jul 01, 2004
6.290
6.302
6.154
6.216
524,777
-0.06(-0.99%)
Jun 30, 2004
6.203
6.284
6.178
6.277
1,068,596
+0.14(+2.32%)
Jun 29, 2004
6.160
6.197
6.104
6.135
400,360
+0.01(+0.10%)
Jun 28, 2004
6.209
6.253
6.079
6.129
779,419
+0.01(+0.20%)
Jun 25, 2004
6.092
6.185
6.092
6.116
477,172
-0.02(-0.40%)
Jun 24, 2004
6.110
6.191
6.098
6.141
675,174
+0.14(+2.38%)
Jun 23, 2004
6.017
6.054
5.974
5.999
595,296
-0.01(-0.10%)
Jun 22, 2004
5.955
6.011
5.955
6.005
440,541
+0.04(+0.73%)
Jun 21, 2004
6.061
6.073
5.961
5.961
1,525,274
-0.11(-1.74%)
Jun 18, 2004
6.073
6.092
5.986
6.067
545,271
-0.06(-0.91%)
Jun 17, 2004
6.185
6.191
6.048
6.123
1,206,406
-0.04(-0.70%)
Jun 16, 2004
6.203
6.277
6.154
6.166
392,776
-0.01(-0.20%)
Jun 15, 2004
6.246
6.253
6.166
6.178
758,280
+0.08(+1.32%)
Jun 14, 2004
6.017
6.135
6.017
6.098
1,014,214
-0.21(-3.34%)
Jun 10, 2004
6.339
6.339
6.296
6.308
199,292
+0.15(+2.41%)
Jun 09, 2004
6.333
6.333
6.141
6.160
506,703
-0.14(-2.26%)
Jun 08, 2004
6.327
6.352
6.277
6.302
410,688
-0.07(-1.17%)
Jun 07, 2004
6.346
6.383
6.246
6.377
843,322
+0.29(+4.68%)
Jun 04, 2004
6.104
6.135
6.061
6.092
1,068,596
+0.05(+0.82%)
Jun 03, 2004
6.104
6.104
5.980
6.042
792,006
-0.14(-2.30%)
Jun 02, 2004
6.222
6.234
6.110
6.185
2,906,929
+0.05(+0.81%)
Jun 01, 2004
6.228
6.228
6.042
6.135
968,546
-0.10(-1.59%)
May 28, 2004
6.197
6.240
6.197
6.234
157,336
+0.02(+0.30%)
May 27, 2004
6.209
6.228
6.166
6.216
1,009,373
+0.07(+1.21%)
May 26, 2004
6.147
6.185
6.092
6.141
1,313,556
+0.04(+0.61%)
May 25, 2004
5.968
6.172
5.968
6.104
584,484
+0.11(+1.86%)
May 24, 2004
6.054
6.073
5.949
5.992
978,389
+0.04(+0.62%)
May 21, 2004
5.949
5.980
5.899
5.955
1,032,449
+0.19(+3.33%)
May 20, 2004
5.819
5.825
5.732
5.763
1,444,750
-0.02(-0.43%)
May 19, 2004
5.837
5.961
5.769
5.788
3,587,913
+0.17(+2.98%)
May 18, 2004
5.565
5.633
5.565
5.621
1,560,130
+0.08(+1.45%)
May 17, 2004
5.398
5.546
5.398
5.540
2,008,418
-0.16(-2.83%)
May 14, 2004
5.794
5.794
5.664
5.701
1,961,298
-0.16(-2.75%)
May 13, 2004
5.794
5.862
5.794
5.862
1,387,787
-0.01(-0.11%)
May 12, 2004
5.918
5.961
5.788
5.868
4,209,513
-0.05(-0.84%)
May 11, 2004
5.825
6.166
5.813
5.918
1,017,280
+0.15(+2.69%)
May 10, 2004
5.751
5.794
5.658
5.763
3,076,369
-0.16(-2.72%)
May 07, 2004
6.061
6.104
5.924
5.924
1,211,247
-0.21(-3.43%)
May 06, 2004
6.191
6.197
5.918
6.135
1,259,497
-0.05(-0.80%)
May 05, 2004
6.185
6.197
6.135
6.185
325,807
-0.07(-1.09%)
May 04, 2004
6.383
6.383
6.216
6.253
1,169,291
+0.07(+1.20%)
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.