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
Azz Inc
(NY:
AZZ
)
77.00
-1.36 (-1.74%)
Streaming Delayed Price
Updated: 11:22 AM EDT, Jun 14, 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 28, 2006
2.403
2.403
2.372
2.377
40,380
-0.04(-1.56%)
Apr 27, 2006
2.402
2.417
2.402
2.415
12,114
+0.01(+0.25%)
Apr 26, 2006
2.401
2.412
2.392
2.409
71,170
+0.01(+0.33%)
Apr 25, 2006
2.417
2.419
2.387
2.401
43,913
-0.00(-0.04%)
Apr 24, 2006
2.402
2.432
2.389
2.402
311,937
+0.00(+0.17%)
Apr 21, 2006
2.298
2.398
2.291
2.398
406,830
+0.11(+4.62%)
Apr 20, 2006
2.268
2.293
2.268
2.292
71,170
+0.01(+0.61%)
Apr 19, 2006
2.318
2.318
2.229
2.278
102,464
-0.05(-2.09%)
Apr 18, 2006
2.391
2.408
2.309
2.327
140,826
-0.09(-3.69%)
Apr 17, 2006
2.420
2.425
2.402
2.416
84,293
-0.00(-0.20%)
Apr 13, 2006
2.431
2.433
2.412
2.421
76,217
-0.01(-0.41%)
Apr 12, 2006
2.442
2.447
2.417
2.431
96,912
-0.01(-0.45%)
Apr 11, 2006
2.465
2.482
2.442
2.442
137,292
-0.01(-0.60%)
Apr 10, 2006
2.472
2.491
2.457
2.457
307,394
+0.04(+1.64%)
Apr 07, 2006
2.511
2.576
2.417
2.417
411,878
-0.04(-1.61%)
Apr 06, 2006
2.417
2.460
2.397
2.457
112,559
+0.05(+1.89%)
Apr 05, 2006
2.357
2.417
2.340
2.411
82,779
+0.06(+2.48%)
Apr 04, 2006
2.427
2.427
2.353
2.353
76,722
-0.08(-3.46%)
Apr 03, 2006
2.431
2.459
2.431
2.437
138,807
+0.00(+0.00%)
Mar 31, 2006
2.413
2.449
2.405
2.437
102,969
+0.02(+0.99%)
Mar 30, 2006
2.298
2.442
2.298
2.413
129,216
+0.11(+5.00%)
Mar 29, 2006
2.288
2.303
2.287
2.298
103,474
+0.02(+0.91%)
Mar 28, 2006
2.302
2.306
2.254
2.277
69,151
-0.02(-0.78%)
Mar 27, 2006
2.234
2.295
2.234
2.295
41,894
+0.07(+2.93%)
Mar 24, 2006
2.221
2.233
2.209
2.230
17,666
+0.02(+0.81%)
Mar 23, 2006
2.150
2.224
2.150
2.212
200,386
+0.05(+2.15%)
Mar 22, 2006
2.156
2.169
2.156
2.165
38,361
+0.01(+0.51%)
Mar 21, 2006
2.173
2.173
2.151
2.155
65,617
-0.01(-0.41%)
Mar 20, 2006
2.169
2.169
2.154
2.163
46,437
-0.01(-0.50%)
Mar 17, 2006
2.148
2.174
2.140
2.174
15,142
+0.03(+1.25%)
Mar 16, 2006
2.174
2.179
2.148
2.148
43,408
-0.02(-1.00%)
Mar 15, 2006
2.174
2.176
2.162
2.169
12,618
-0.00(-0.09%)
Mar 14, 2006
2.174
2.177
2.169
2.171
8,580
-0.02(-0.72%)
Mar 13, 2006
2.160
2.189
2.160
2.187
29,275
+0.03(+1.38%)
Mar 10, 2006
2.125
2.157
2.123
2.157
29,275
+0.04(+1.92%)
Mar 09, 2006
2.179
2.179
2.088
2.117
103,979
-0.06(-2.91%)
Mar 08, 2006
2.244
2.289
2.159
2.180
130,730
-0.06(-2.61%)
Mar 07, 2006
2.184
2.249
2.184
2.239
50,980
+0.09(+4.15%)
Mar 06, 2006
2.130
2.161
2.114
2.150
28,770
+0.02(+1.17%)
Mar 03, 2006
2.129
2.129
2.116
2.125
13,628
-0.02(-0.74%)
Mar 02, 2006
2.189
2.214
2.120
2.141
87,827
-0.04(-1.77%)
Mar 01, 2006
2.258
2.258
2.164
2.179
92,369
-0.08(-3.47%)
Feb 28, 2006
2.197
2.272
2.202
2.258
77,227
+0.06(+2.75%)
Feb 27, 2006
2.204
2.209
2.179
2.197
51,484
-0.01(-0.54%)
Feb 24, 2006
2.210
2.239
2.206
2.209
66,627
-0.03(-1.33%)
Feb 23, 2006
2.224
2.239
2.224
2.239
16,152
-0.01(-0.26%)
Feb 22, 2006
2.268
2.268
2.231
2.245
25,742
-0.03(-1.22%)
Feb 21, 2006
2.269
2.293
2.268
2.272
23,218
+0.00(+0.00%)
Feb 17, 2006
2.283
2.283
2.259
2.272
11,104
-0.01(-0.52%)
Feb 16, 2006
2.321
2.321
2.273
2.284
301,842
-0.05(-1.96%)
Feb 15, 2006
2.330
2.330
2.330
2.330
1,514
+0.00(+0.00%)
Feb 14, 2006
2.338
2.348
2.303
2.330
29,780
-0.02(-0.84%)
Feb 13, 2006
2.363
2.363
2.340
2.350
33,313
-0.03(-1.08%)
Feb 10, 2006
2.402
2.402
2.375
2.375
16,656
-0.03(-1.11%)
Feb 09, 2006
2.402
2.403
2.383
2.402
16,656
-0.00(-0.04%)
Feb 08, 2006
2.427
2.427
2.397
2.403
13,628
-0.01(-0.37%)
Feb 07, 2006
2.437
2.444
2.402
2.412
68,646
-0.03(-1.14%)
Feb 06, 2006
2.402
2.461
2.395
2.440
94,388
+0.06(+2.50%)
Feb 03, 2006
2.407
2.417
2.374
2.380
81,265
-0.02(-0.91%)
Feb 02, 2006
2.446
2.446
2.397
2.402
53,503
-0.03(-1.38%)
Feb 01, 2006
2.422
2.447
2.408
2.436
169,092
-0.00(-0.12%)
Jan 31, 2006
2.413
2.443
2.405
2.439
60,570
+0.03(+1.32%)
Jan 30, 2006
2.359
2.428
2.359
2.407
162,025
+0.05(+2.06%)
Jan 27, 2006
2.249
2.368
2.249
2.359
70,160
+0.10(+4.61%)
Jan 26, 2006
2.228
2.269
2.225
2.255
160,511
+0.03(+1.16%)
Jan 25, 2006
2.223
2.230
2.209
2.229
157,987
-0.02(-0.84%)
Jan 24, 2006
2.298
2.308
2.243
2.248
68,646
-0.05(-2.20%)
Jan 23, 2006
2.328
2.328
2.293
2.298
213,005
-0.02(-0.98%)
Jan 20, 2006
2.368
2.368
2.298
2.321
286,194
-0.03(-1.43%)
Jan 19, 2006
2.353
2.357
2.331
2.355
63,598
+0.02(+0.72%)
Jan 18, 2006
2.363
2.375
2.323
2.338
147,387
-0.01(-0.63%)
Jan 17, 2006
2.276
2.402
2.276
2.353
186,758
+0.08(+3.71%)
Jan 13, 2006
2.199
2.280
2.199
2.268
171,615
+0.08(+3.85%)
Jan 12, 2006
2.150
2.199
2.150
2.184
113,064
+0.04(+2.04%)
Jan 11, 2006
2.159
2.159
2.130
2.141
226,129
-0.02(-0.87%)
Jan 10, 2006
2.130
2.183
2.120
2.159
135,273
+0.03(+1.54%)
Jan 09, 2006
2.090
2.149
2.070
2.127
432,068
+0.06(+2.83%)
Jan 06, 2006
2.080
2.131
2.021
2.068
677,378
+0.13(+6.97%)
Jan 05, 2006
1.867
1.941
1.867
1.934
124,169
+0.07(+3.83%)
Jan 04, 2006
1.798
1.862
1.793
1.862
62,589
+0.06(+3.30%)
Jan 03, 2006
1.778
1.803
1.771
1.803
40,380
+0.02(+0.89%)
Dec 30, 2005
1.768
1.787
1.768
1.787
26,751
+0.02(+1.18%)
Dec 29, 2005
1.798
1.799
1.743
1.766
34,827
-0.04(-2.14%)
Dec 28, 2005
1.783
1.813
1.776
1.805
55,018
+0.02(+1.17%)
Dec 27, 2005
1.793
1.793
1.783
1.784
11,609
-0.01(-0.83%)
Dec 23, 2005
1.798
1.799
1.783
1.799
23,218
+0.00(+0.06%)
Dec 22, 2005
1.803
1.803
1.798
1.798
2,523
-0.01(-0.38%)
Dec 21, 2005
1.809
1.809
1.804
1.805
6,057
-0.01(-0.60%)
Dec 20, 2005
1.842
1.844
1.813
1.816
17,666
-0.03(-1.87%)
Dec 19, 2005
1.867
1.867
1.847
1.850
29,275
-0.02(-0.90%)
Dec 16, 2005
1.866
1.869
1.866
1.867
5,047
+0.00(+0.11%)
Dec 15, 2005
1.882
1.882
1.860
1.865
18,171
-0.01(-0.69%)
Dec 14, 2005
1.860
1.882
1.860
1.878
26,751
+0.02(+0.85%)
Dec 13, 2005
1.867
1.870
1.856
1.862
28,266
-0.01(-0.32%)
Dec 12, 2005
1.867
1.876
1.865
1.868
14,133
-0.00(-0.11%)
Dec 09, 2005
1.876
1.876
1.870
1.870
8,580
-0.01(-0.47%)
Dec 08, 2005
1.879
1.879
1.879
1.879
0
+0.00(+0.00%)
Dec 07, 2005
1.877
1.882
1.862
1.879
24,228
+0.00(+0.05%)
Dec 06, 2005
1.877
1.887
1.862
1.878
27,256
-0.00(-0.21%)
Dec 05, 2005
1.882
1.882
1.882
1.882
504
+0.01(+0.53%)
Dec 02, 2005
1.852
1.887
1.852
1.872
10,095
+0.02(+1.07%)
Dec 01, 2005
1.918
1.918
1.852
1.852
47,446
-0.07(-3.41%)
Nov 30, 2005
1.907
1.918
1.900
1.918
24,732
+0.02(+0.94%)
Nov 29, 2005
1.833
1.912
1.828
1.900
63,598
+0.07(+3.84%)
Nov 28, 2005
1.783
1.832
1.777
1.830
64,608
+0.06(+3.18%)
Nov 25, 2005
1.780
1.780
1.765
1.773
7,066
+0.00(+0.17%)
Nov 23, 2005
1.783
1.783
1.769
1.770
16,152
-0.02(-1.38%)
Nov 22, 2005
1.782
1.795
1.763
1.795
70,665
+0.04(+2.14%)
Nov 21, 2005
1.763
1.778
1.751
1.757
40,884
-0.01(-0.45%)
Nov 18, 2005
1.763
1.776
1.754
1.765
43,408
-0.02(-1.05%)
Nov 17, 2005
1.743
1.805
1.743
1.784
130,730
+0.06(+3.39%)
Nov 16, 2005
1.709
1.730
1.709
1.726
13,123
+0.04(+2.11%)
Nov 15, 2005
1.669
1.690
1.664
1.690
122,150
+0.03(+1.91%)
Nov 14, 2005
1.649
1.658
1.632
1.658
11,609
+0.01(+0.54%)
Nov 11, 2005
1.620
1.659
1.616
1.649
67,636
+0.04(+2.78%)
Nov 10, 2005
1.615
1.618
1.588
1.605
120,131
-0.02(-0.98%)
Nov 09, 2005
1.655
1.655
1.592
1.621
158,492
-0.04(-2.15%)
Nov 08, 2005
1.644
1.679
1.639
1.656
155,463
+0.00(+0.18%)
Nov 07, 2005
1.634
1.682
1.634
1.653
171,111
+0.02(+1.15%)
Nov 04, 2005
1.634
1.635
1.623
1.634
232,186
+0.00(+0.00%)
Nov 03, 2005
1.666
1.666
1.634
1.634
283,166
-0.02(-1.43%)
Nov 02, 2005
1.720
1.726
1.610
1.658
181,206
-0.06(-3.57%)
Nov 01, 2005
1.755
1.756
1.719
1.720
102,464
-0.02(-1.42%)
Oct 31, 2005
1.748
1.752
1.734
1.744
58,046
+0.01(+0.63%)
Oct 28, 2005
1.694
1.737
1.654
1.734
127,197
+0.04(+2.16%)
Oct 27, 2005
1.679
1.697
1.654
1.697
33,818
+0.01(+0.53%)
Oct 26, 2005
1.818
1.842
1.668
1.688
320,518
-0.14(-7.89%)
Oct 25, 2005
1.872
1.872
1.827
1.833
14,637
-0.04(-2.27%)
Oct 24, 2005
1.862
1.875
1.862
1.875
6,057
+0.01(+0.37%)
Oct 21, 2005
1.911
1.912
1.868
1.868
25,237
-0.05(-2.58%)
Oct 20, 2005
1.916
1.920
1.897
1.918
12,114
+0.00(+0.10%)
Oct 19, 2005
1.908
1.921
1.903
1.916
12,114
+0.02(+0.94%)
Oct 18, 2005
1.842
1.898
1.842
1.898
64,608
+0.05(+2.46%)
Oct 17, 2005
1.788
1.883
1.788
1.852
160,006
-0.08(-4.05%)
Oct 14, 2005
1.880
1.931
1.880
1.931
14,637
+0.05(+2.63%)
Oct 13, 2005
1.927
1.927
1.852
1.881
47,951
-0.06(-3.11%)
Oct 12, 2005
2.001
2.001
1.942
1.942
18,675
-0.06(-2.97%)
Oct 11, 2005
1.996
2.015
1.996
2.001
9,590
+0.00(+0.25%)
Oct 10, 2005
2.041
2.041
1.996
1.996
23,218
-0.05(-2.66%)
Oct 07, 2005
2.060
2.070
2.041
2.051
75,208
-0.01(-0.48%)
Oct 06, 2005
2.065
2.065
2.031
2.060
44,923
-0.01(-0.48%)
Oct 05, 2005
2.075
2.075
2.051
2.070
29,275
-0.01(-0.48%)
Oct 04, 2005
2.011
2.110
2.011
2.080
48,961
+0.05(+2.44%)
Oct 03, 2005
2.026
2.037
2.016
2.031
34,827
-0.00(-0.24%)
Sep 30, 2005
2.011
2.045
2.011
2.036
14,133
+0.01(+0.74%)
Sep 29, 2005
2.011
2.026
1.991
2.021
15,647
+0.01(+0.29%)
Sep 28, 2005
2.095
2.103
2.004
2.015
84,798
-0.07(-3.37%)
Sep 27, 2005
2.064
2.085
2.056
2.085
11,609
+0.03(+1.45%)
Sep 26, 2005
2.090
2.090
2.055
2.055
12,114
-0.04(-2.12%)
Sep 23, 2005
2.100
2.140
2.095
2.100
27,256
-0.04(-1.85%)
Sep 22, 2005
2.138
2.149
2.125
2.140
20,694
-0.01(-0.37%)
Sep 21, 2005
2.140
2.156
2.130
2.148
8,076
+0.02(+0.93%)
Sep 20, 2005
2.115
2.159
2.095
2.128
62,589
+0.01(+0.70%)
Sep 19, 2005
2.107
2.124
2.100
2.113
22,713
+0.01(+0.57%)
Sep 16, 2005
2.115
2.129
2.095
2.101
15,142
-0.00(-0.19%)
Sep 15, 2005
2.090
2.110
2.085
2.105
32,304
+0.02(+0.95%)
Sep 14, 2005
2.094
2.095
2.080
2.085
148,902
-0.01(-0.43%)
Sep 13, 2005
2.075
2.095
2.072
2.094
42,903
+0.03(+1.39%)
Sep 12, 2005
2.080
2.095
2.051
2.065
59,056
-0.05(-2.57%)
Sep 09, 2005
2.130
2.155
2.110
2.120
25,237
-0.02(-0.83%)
Sep 08, 2005
2.099
2.155
2.099
2.138
44,923
+0.04(+1.79%)
Sep 07, 2005
2.214
2.214
2.096
2.100
66,122
-0.07(-3.42%)
Sep 06, 2005
2.029
2.201
2.021
2.174
209,472
+0.15(+7.28%)
Sep 02, 2005
2.023
2.030
2.011
2.027
30,285
+0.01(+0.69%)
Sep 01, 2005
2.018
2.046
2.011
2.013
51,484
-0.01(-0.64%)
Aug 31, 2005
1.956
2.026
1.956
2.026
79,750
+0.08(+3.86%)
Aug 30, 2005
1.956
1.963
1.935
1.950
45,932
-0.00(-0.15%)
Aug 29, 2005
1.932
1.953
1.932
1.953
33,313
+0.01(+0.66%)
Aug 26, 2005
1.966
1.974
1.904
1.941
57,541
-0.02(-1.01%)
Aug 25, 2005
2.001
2.001
1.932
1.960
165,558
-0.04(-2.22%)
Aug 24, 2005
2.041
2.046
1.991
2.005
81,769
-0.03(-1.65%)
Aug 23, 2005
2.046
2.046
2.021
2.039
62,084
-0.01(-0.29%)
Aug 22, 2005
2.031
2.065
2.016
2.045
90,350
+0.01(+0.49%)
Aug 19, 2005
2.065
2.065
2.016
2.035
261,461
-0.02(-1.01%)
Aug 18, 2005
2.026
2.068
2.011
2.055
111,550
+0.04(+1.87%)
Aug 17, 2005
1.971
2.055
1.971
2.018
162,025
+0.05(+2.36%)
Aug 16, 2005
1.971
1.971
1.942
1.971
32,808
+0.00(+0.25%)
Aug 15, 2005
1.937
1.976
1.937
1.966
26,247
+0.02(+1.02%)
Aug 12, 2005
1.951
1.951
1.937
1.946
25,237
-0.01(-0.51%)
Aug 11, 2005
1.917
1.975
1.917
1.956
73,693
+0.03(+1.54%)
Aug 10, 2005
1.887
1.947
1.887
1.927
60,065
+0.04(+2.37%)
Aug 09, 2005
1.886
1.892
1.845
1.882
69,151
-0.02(-1.09%)
Aug 08, 2005
1.927
1.942
1.902
1.903
65,113
-0.01(-0.62%)
Aug 05, 2005
1.912
1.927
1.907
1.915
61,579
+0.01(+0.68%)
Aug 04, 2005
1.881
1.902
1.877
1.902
246,824
+0.02(+1.16%)
Aug 03, 2005
1.879
1.882
1.862
1.880
72,179
+0.02(+1.12%)
Aug 02, 2005
1.818
1.937
1.818
1.859
215,529
+0.06(+3.08%)
Aug 01, 2005
1.798
1.857
1.798
1.804
123,159
+0.02(+1.17%)
Jul 29, 2005
1.803
1.804
1.769
1.783
149,911
+0.00(+0.00%)
Jul 28, 2005
1.769
1.792
1.769
1.783
25,742
+0.00(+0.06%)
Jul 27, 2005
1.778
1.782
1.763
1.782
4,038
-0.01(-0.55%)
Jul 26, 2005
1.798
1.798
1.792
1.792
2,523
+0.01(+0.72%)
Jul 25, 2005
1.769
1.798
1.769
1.779
24,228
-0.00(-0.28%)
Jul 22, 2005
1.765
1.793
1.758
1.784
26,247
+0.02(+1.07%)
Jul 21, 2005
1.758
1.781
1.758
1.765
19,180
+0.00(+0.11%)
Jul 20, 2005
1.802
1.802
1.763
1.763
27,761
-0.03(-1.87%)
Jul 19, 2005
1.798
1.828
1.791
1.797
33,818
+0.01(+0.50%)
Jul 18, 2005
1.768
1.794
1.753
1.788
36,342
+0.02(+1.21%)
Jul 15, 2005
1.758
1.768
1.753
1.767
9,085
+0.01(+0.47%)
Jul 14, 2005
1.753
1.758
1.748
1.758
34,827
-0.00(-0.28%)
Jul 13, 2005
1.755
1.763
1.743
1.763
17,666
+0.01(+0.85%)
Jul 12, 2005
1.768
1.768
1.735
1.748
15,647
-0.01(-0.51%)
Jul 11, 2005
1.767
1.768
1.738
1.757
18,675
-0.01(-0.56%)
Jul 08, 2005
1.757
1.767
1.757
1.767
27,256
+0.01(+0.73%)
Jul 07, 2005
1.729
1.754
1.719
1.754
11,609
+0.02(+1.14%)
Jul 06, 2005
1.735
1.740
1.725
1.735
31,294
+0.00(+0.00%)
Jul 05, 2005
1.737
1.737
1.731
1.735
5,552
+0.01(+0.40%)
Jul 01, 2005
1.714
1.734
1.705
1.728
19,685
+0.01(+0.81%)
Jun 30, 2005
1.700
1.729
1.694
1.714
72,179
+0.01(+0.82%)
Jun 29, 2005
1.742
1.742
1.684
1.700
69,151
-0.05(-3.00%)
Jun 28, 2005
1.768
1.773
1.734
1.752
125,683
-0.01(-0.45%)
Jun 27, 2005
1.771
1.773
1.620
1.760
376,545
+0.01(+0.40%)
Jun 24, 2005
1.734
1.808
1.734
1.753
699,587
+0.15(+9.26%)
Jun 23, 2005
1.585
1.605
1.585
1.605
56,532
+0.02(+1.25%)
Jun 22, 2005
1.585
1.585
1.585
1.585
5,552
+0.00(+0.06%)
Jun 21, 2005
1.580
1.584
1.575
1.584
13,123
+0.01(+0.88%)
Jun 20, 2005
1.570
1.570
1.570
1.570
5,047
+0.00(+0.00%)
Jun 17, 2005
1.570
1.570
1.570
1.570
3,028
-0.00(-0.06%)
Jun 16, 2005
1.577
1.577
1.571
1.571
2,523
+0.00(+0.25%)
Jun 15, 2005
1.567
1.567
1.567
1.567
0
+0.00(+0.00%)
Jun 14, 2005
1.567
1.567
1.567
1.567
0
+0.00(+0.00%)
Jun 13, 2005
1.566
1.567
1.565
1.567
8,076
+0.01(+0.44%)
Jun 10, 2005
1.575
1.575
1.560
1.560
7,571
-0.02(-1.01%)
Jun 09, 2005
1.576
1.576
1.576
1.576
0
+0.00(+0.00%)
Jun 08, 2005
1.576
1.576
1.576
1.576
45,427
-0.01(-0.50%)
Jun 07, 2005
1.577
1.584
1.577
1.584
8,076
+0.01(+0.44%)
Jun 06, 2005
1.580
1.580
1.576
1.577
54,008
-0.01(-0.81%)
Jun 03, 2005
1.590
1.590
1.590
1.590
0
+0.00(+0.00%)
Jun 02, 2005
1.590
1.590
1.590
1.590
1,009
-0.01(-0.68%)
Jun 01, 2005
1.597
1.602
1.587
1.601
10,095
+0.01(+0.94%)
May 31, 2005
1.585
1.587
1.585
1.586
8,580
-0.01(-0.56%)
May 27, 2005
1.595
1.595
1.595
1.595
2,019
-0.01(-0.62%)
May 26, 2005
1.605
1.605
1.605
1.605
2,019
+0.01(+0.62%)
May 25, 2005
1.585
1.595
1.585
1.595
6,057
+0.00(+0.31%)
May 24, 2005
1.576
1.630
1.576
1.590
28,770
+0.02(+1.01%)
May 23, 2005
1.555
1.574
1.555
1.574
4,038
+0.02(+1.47%)
May 20, 2005
1.534
1.551
1.534
1.551
5,552
+0.02(+1.10%)
May 19, 2005
1.530
1.534
1.526
1.534
12,114
-0.00(-0.06%)
May 18, 2005
1.526
1.535
1.526
1.535
2,523
+0.01(+0.52%)
May 17, 2005
1.511
1.527
1.511
1.527
27,761
+0.01(+0.46%)
May 16, 2005
1.498
1.521
1.498
1.521
27,256
+0.03(+2.27%)
May 13, 2005
1.491
1.491
1.486
1.487
18,171
+0.00(+0.07%)
May 12, 2005
1.486
1.496
1.486
1.486
51,989
-0.00(-0.07%)
May 11, 2005
1.496
1.496
1.481
1.487
53,503
+0.00(+0.07%)
May 10, 2005
1.491
1.494
1.486
1.486
20,190
-0.00(-0.33%)
May 09, 2005
1.490
1.491
1.488
1.491
8,076
+0.00(+0.07%)
May 06, 2005
1.497
1.497
1.490
1.490
8,580
-0.01(-0.86%)
May 05, 2005
1.520
1.521
1.503
1.503
38,361
-0.02(-1.49%)
May 04, 2005
1.530
1.530
1.526
1.526
2,019
-0.01(-0.52%)
May 03, 2005
1.526
1.535
1.526
1.533
39,370
+0.00(+0.32%)
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.