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
Sociedad Quimica Y Minera DE Chile ADR R
(NY:
SQM
)
41.75
-0.43 (-1.02%)
Streaming Delayed Price
Updated: 11:34 AM EDT, Jun 18, 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
6.283
6.401
6.283
6.393
509,184
+0.10(+1.51%)
Apr 27, 2006
6.346
6.394
6.241
6.297
220,040
-0.02(-0.33%)
Apr 26, 2006
6.186
6.376
6.186
6.318
1,102,021
+0.04(+0.57%)
Apr 25, 2006
6.270
6.415
6.244
6.283
580,106
+0.04(+0.63%)
Apr 24, 2006
6.186
6.248
6.118
6.243
390,981
+0.11(+1.83%)
Apr 21, 2006
6.010
6.131
5.999
6.131
676,488
+0.12(+2.00%)
Apr 20, 2006
6.068
6.088
5.955
6.010
621,932
-0.09(-1.40%)
Apr 19, 2006
6.103
6.134
6.054
6.096
440,081
-0.01(-0.13%)
Apr 18, 2006
6.153
6.230
6.055
6.103
349,155
-0.02(-0.37%)
Apr 17, 2006
6.049
6.241
6.049
6.126
265,503
+0.08(+1.27%)
Apr 13, 2006
6.098
6.115
5.999
6.049
145,481
-0.05(-0.81%)
Apr 12, 2006
6.033
6.186
6.005
6.098
343,699
+0.07(+1.08%)
Apr 11, 2006
6.076
6.102
5.939
6.033
618,295
-0.07(-1.18%)
Apr 10, 2006
6.131
6.206
5.994
6.105
592,836
-0.11(-1.75%)
Apr 07, 2006
6.296
6.296
6.170
6.214
229,133
-0.11(-1.72%)
Apr 06, 2006
6.318
6.362
6.274
6.323
249,136
+0.00(+0.07%)
Apr 05, 2006
6.270
6.323
6.269
6.318
661,940
+0.04(+0.70%)
Apr 04, 2006
6.178
6.283
6.103
6.274
356,429
+0.09(+1.51%)
Apr 03, 2006
6.291
6.321
6.162
6.181
481,906
-0.06(-0.97%)
Mar 31, 2006
6.324
6.365
6.206
6.241
365,521
-0.10(-1.52%)
Mar 30, 2006
6.294
6.378
6.294
6.338
327,333
+0.04(+0.70%)
Mar 29, 2006
6.273
6.349
6.252
6.294
440,081
+0.04(+0.70%)
Mar 28, 2006
6.274
6.310
6.241
6.250
671,032
-0.09(-1.47%)
Mar 27, 2006
6.422
6.422
6.343
6.343
229,133
-0.10(-1.54%)
Mar 24, 2006
6.406
6.478
6.406
6.442
647,391
+0.02(+0.39%)
Mar 23, 2006
6.489
6.489
6.400
6.417
347,336
-0.05(-0.70%)
Mar 22, 2006
6.414
6.462
6.409
6.462
143,662
+0.02(+0.36%)
Mar 21, 2006
6.516
6.542
6.417
6.439
465,540
-0.09(-1.39%)
Mar 20, 2006
6.459
6.566
6.427
6.530
1,103,839
+0.09(+1.32%)
Mar 17, 2006
6.500
6.500
6.437
6.445
476,451
-0.08(-1.27%)
Mar 16, 2006
6.560
6.571
6.503
6.528
385,525
-0.01(-0.10%)
Mar 15, 2006
6.450
6.563
6.447
6.534
841,973
+0.08(+1.30%)
Mar 14, 2006
6.297
6.450
6.264
6.450
283,688
+0.14(+2.22%)
Mar 13, 2006
6.263
6.365
6.260
6.310
190,944
+0.03(+0.53%)
Mar 10, 2006
6.241
6.316
6.228
6.277
189,125
+0.04(+0.56%)
Mar 09, 2006
6.296
6.365
6.241
6.241
592,836
-0.04(-0.70%)
Mar 08, 2006
6.327
6.340
6.218
6.285
1,627,572
-0.09(-1.47%)
Mar 07, 2006
6.530
6.531
6.351
6.379
878,343
-0.14(-2.15%)
Mar 06, 2006
6.599
6.599
6.516
6.519
476,451
-0.10(-1.46%)
Mar 03, 2006
6.653
6.653
6.571
6.616
130,933
-0.04(-0.53%)
Mar 02, 2006
6.709
6.714
6.605
6.651
280,051
+0.00(+0.00%)
Mar 01, 2006
6.695
6.753
6.608
6.651
458,266
-0.07(-1.02%)
Feb 28, 2006
6.734
6.791
6.681
6.720
529,188
-0.01(-0.20%)
Feb 27, 2006
6.723
6.791
6.720
6.734
318,240
+0.04(+0.61%)
Feb 24, 2006
6.793
6.805
6.632
6.693
911,076
-0.05(-0.67%)
Feb 23, 2006
6.618
6.768
6.603
6.738
974,725
+0.10(+1.52%)
Feb 22, 2006
6.516
6.709
6.516
6.637
847,428
+0.12(+1.86%)
Feb 21, 2006
6.417
6.560
6.417
6.516
470,995
+0.10(+1.54%)
Feb 17, 2006
6.406
6.433
6.332
6.417
551,010
+0.06(+0.91%)
Feb 16, 2006
6.384
6.427
6.310
6.360
669,214
+0.03(+0.48%)
Feb 15, 2006
6.338
6.390
6.318
6.329
381,888
-0.05(-0.78%)
Feb 14, 2006
6.489
6.489
6.307
6.379
225,496
+0.00(+0.05%)
Feb 13, 2006
6.445
6.489
6.343
6.376
896,528
+0.02(+0.30%)
Feb 10, 2006
6.500
6.500
6.288
6.357
543,736
-0.14(-2.20%)
Feb 09, 2006
6.381
6.532
6.381
6.500
418,258
+0.13(+2.07%)
Feb 08, 2006
6.346
6.384
6.324
6.368
1,102,021
+0.02(+0.35%)
Feb 07, 2006
6.517
6.520
6.296
6.346
507,366
-0.16(-2.42%)
Feb 06, 2006
6.494
6.516
6.423
6.503
492,818
+0.06(+0.98%)
Feb 03, 2006
6.296
6.470
6.213
6.440
390,981
+0.16(+2.48%)
Feb 02, 2006
6.420
6.445
6.209
6.284
261,866
-0.16(-2.53%)
Feb 01, 2006
6.516
6.516
6.406
6.448
378,251
-0.11(-1.71%)
Jan 31, 2006
6.571
6.571
6.378
6.560
656,484
-0.03(-0.44%)
Jan 30, 2006
6.447
6.626
6.395
6.589
647,391
+0.13(+1.98%)
Jan 27, 2006
6.384
6.552
6.381
6.461
707,403
+0.11(+1.72%)
Jan 26, 2006
6.214
6.379
6.214
6.351
389,162
+0.14(+2.21%)
Jan 25, 2006
6.176
6.225
6.159
6.214
585,562
+0.03(+0.44%)
Jan 24, 2006
6.030
6.242
6.030
6.187
427,351
+0.13(+2.14%)
Jan 23, 2006
6.159
6.159
5.995
6.057
301,873
-0.11(-1.85%)
Jan 20, 2006
6.159
6.255
6.159
6.172
725,588
+0.01(+0.16%)
Jan 19, 2006
6.159
6.201
6.132
6.162
418,258
+0.06(+1.01%)
Jan 18, 2006
6.007
6.112
5.953
6.100
647,391
+0.06(+0.96%)
Jan 17, 2006
6.144
6.145
6.002
6.042
903,802
-0.12(-1.88%)
Jan 13, 2006
6.228
6.233
6.104
6.158
661,940
-0.08(-1.34%)
Jan 12, 2006
6.396
6.396
6.214
6.241
1,012,913
-0.15(-2.42%)
Jan 11, 2006
6.356
6.433
6.336
6.396
409,166
+0.01(+0.13%)
Jan 10, 2006
6.379
6.415
6.296
6.388
707,403
-0.02(-0.29%)
Jan 09, 2006
6.351
6.448
6.351
6.406
569,195
-0.00(-0.03%)
Jan 06, 2006
6.434
6.434
6.247
6.409
612,840
+0.05(+0.82%)
Jan 05, 2006
6.350
6.368
6.279
6.356
578,288
+0.02(+0.36%)
Jan 04, 2006
6.313
6.389
6.253
6.334
874,706
+0.16(+2.66%)
Jan 03, 2006
5.994
6.192
5.994
6.170
778,325
+0.16(+2.75%)
Dec 30, 2005
6.021
6.118
5.884
6.005
581,925
+0.04(+0.65%)
Dec 29, 2005
5.986
6.014
5.940
5.966
347,336
+0.07(+1.19%)
Dec 28, 2005
5.966
6.018
5.884
5.896
334,607
-0.09(-1.43%)
Dec 27, 2005
5.947
6.028
5.944
5.981
607,384
-0.02(-0.26%)
Dec 23, 2005
5.961
6.019
5.912
5.997
529,188
+0.05(+0.83%)
Dec 22, 2005
5.892
6.010
5.892
5.947
363,703
+0.03(+0.54%)
Dec 21, 2005
5.793
5.955
5.793
5.915
1,025,643
+0.10(+1.70%)
Dec 20, 2005
5.748
5.856
5.719
5.816
789,236
-0.01(-0.16%)
Dec 19, 2005
5.973
6.049
5.826
5.826
498,273
-0.15(-2.46%)
Dec 16, 2005
5.925
6.098
5.925
5.972
803,784
-0.01(-0.16%)
Dec 15, 2005
5.749
6.008
5.749
5.982
1,151,121
+0.25(+4.37%)
Dec 14, 2005
5.993
5.994
5.692
5.732
1,543,920
-0.28(-4.59%)
Dec 13, 2005
6.155
6.155
5.829
6.008
1,885,801
-0.16(-2.64%)
Dec 12, 2005
6.252
6.263
6.104
6.170
725,588
-0.07(-1.09%)
Dec 09, 2005
6.269
6.351
6.203
6.239
349,155
-0.06(-0.98%)
Dec 08, 2005
6.358
6.409
6.281
6.300
416,440
-0.04(-0.70%)
Dec 07, 2005
6.538
6.544
6.291
6.345
591,017
-0.18(-2.82%)
Dec 06, 2005
6.446
6.544
6.388
6.529
605,566
+0.08(+1.29%)
Dec 05, 2005
6.435
6.526
6.434
6.446
381,888
-0.09(-1.33%)
Dec 02, 2005
6.600
6.648
6.492
6.533
716,495
-0.07(-1.08%)
Dec 01, 2005
6.404
6.613
6.362
6.604
918,350
+0.25(+3.98%)
Nov 30, 2005
6.550
6.569
6.351
6.351
1,147,484
-0.18(-2.71%)
Nov 29, 2005
6.597
6.621
6.434
6.528
701,947
-0.08(-1.24%)
Nov 28, 2005
6.723
6.736
6.571
6.610
389,162
-0.10(-1.47%)
Nov 25, 2005
6.668
6.725
6.654
6.709
336,425
+0.04(+0.62%)
Nov 23, 2005
6.725
6.758
6.580
6.668
492,818
-0.03(-0.45%)
Nov 22, 2005
6.648
6.764
6.554
6.698
1,478,454
-0.00(-0.02%)
Nov 21, 2005
6.819
6.819
6.558
6.699
1,160,213
-0.06(-0.85%)
Nov 18, 2005
6.800
6.813
6.725
6.757
1,634,846
-0.01(-0.10%)
Nov 17, 2005
6.657
6.797
6.586
6.763
2,951,452
+0.25(+3.81%)
Nov 16, 2005
6.434
6.599
6.406
6.515
2,973,274
+0.21(+3.32%)
Nov 15, 2005
6.291
6.379
6.269
6.306
827,425
-0.00(-0.07%)
Nov 14, 2005
6.283
6.394
6.241
6.310
996,547
+0.03(+0.44%)
Nov 11, 2005
6.349
6.349
6.250
6.283
352,792
-0.02(-0.31%)
Nov 10, 2005
6.241
6.323
6.225
6.302
621,932
+0.09(+1.42%)
Nov 09, 2005
6.235
6.351
6.054
6.214
2,451,360
-0.04(-0.66%)
Nov 08, 2005
6.368
6.368
6.240
6.255
292,781
-0.11(-1.77%)
Nov 07, 2005
6.241
6.426
6.238
6.368
1,025,643
+0.07(+1.14%)
Nov 04, 2005
6.417
6.422
6.242
6.296
854,702
-0.12(-1.94%)
Nov 03, 2005
6.527
6.607
6.406
6.421
518,277
-0.08(-1.17%)
Nov 02, 2005
6.464
6.571
6.464
6.497
591,017
-0.05(-0.71%)
Nov 01, 2005
6.449
6.570
6.393
6.544
814,695
+0.11(+1.68%)
Oct 31, 2005
6.450
6.489
6.360
6.435
1,082,017
+0.09(+1.46%)
Oct 28, 2005
6.285
6.405
6.285
6.343
796,510
+0.07(+1.14%)
Oct 27, 2005
6.474
6.474
6.241
6.272
887,436
-0.22(-3.33%)
Oct 26, 2005
6.502
6.541
6.430
6.488
480,088
-0.01(-0.23%)
Oct 25, 2005
6.629
6.653
6.437
6.503
467,358
-0.15(-2.31%)
Oct 24, 2005
6.544
6.657
6.487
6.657
640,117
+0.17(+2.63%)
Oct 21, 2005
6.380
6.531
6.380
6.486
1,136,573
+0.10(+1.49%)
Oct 20, 2005
6.538
6.624
6.379
6.391
571,014
-0.18(-2.72%)
Oct 19, 2005
6.434
6.684
6.434
6.570
2,014,916
-0.03(-0.39%)
Oct 18, 2005
6.753
6.791
6.595
6.595
329,151
-0.14(-2.13%)
Oct 17, 2005
6.673
6.745
6.657
6.739
569,195
+0.07(+0.99%)
Oct 14, 2005
6.750
6.791
6.599
6.673
1,525,735
-0.07(-1.07%)
Oct 13, 2005
6.874
6.874
6.598
6.745
2,669,582
-0.16(-2.34%)
Oct 12, 2005
7.171
7.171
6.828
6.907
1,551,194
-0.31(-4.25%)
Oct 11, 2005
7.138
7.213
7.138
7.213
1,231,135
+0.09(+1.28%)
Oct 10, 2005
7.149
7.203
7.069
7.122
654,666
-0.00(-0.07%)
Oct 07, 2005
6.967
7.143
6.967
7.127
418,258
+0.17(+2.45%)
Oct 06, 2005
7.080
7.085
6.931
6.956
1,429,354
-0.15(-2.13%)
Oct 05, 2005
7.291
7.291
7.039
7.107
980,180
-0.16(-2.22%)
Oct 04, 2005
7.443
7.468
7.209
7.269
1,336,609
-0.07(-0.89%)
Oct 03, 2005
7.008
7.361
6.946
7.334
2,735,049
+0.39(+5.65%)
Sep 30, 2005
6.916
6.973
6.861
6.942
512,821
+0.04(+0.58%)
Sep 29, 2005
6.816
6.926
6.813
6.902
383,707
+0.09(+1.26%)
Sep 28, 2005
6.948
7.010
6.654
6.816
1,280,235
-0.16(-2.29%)
Sep 27, 2005
7.065
7.065
6.956
6.975
349,155
-0.08(-1.13%)
Sep 26, 2005
6.983
7.104
6.918
7.055
887,436
+0.18(+2.65%)
Sep 23, 2005
6.873
6.878
6.764
6.873
470,995
+0.09(+1.28%)
Sep 22, 2005
6.978
6.978
6.739
6.786
698,310
-0.17(-2.44%)
Sep 21, 2005
6.975
6.983
6.893
6.956
543,736
-0.01(-0.08%)
Sep 20, 2005
6.974
6.978
6.929
6.962
592,836
+0.01(+0.21%)
Sep 19, 2005
6.890
6.989
6.890
6.947
245,499
+0.04(+0.62%)
Sep 16, 2005
7.063
7.063
6.901
6.904
871,069
-0.11(-1.53%)
Sep 15, 2005
7.039
7.066
6.950
7.011
614,658
-0.03(-0.39%)
Sep 14, 2005
6.975
7.148
6.975
7.039
680,125
+0.05(+0.68%)
Sep 13, 2005
6.997
7.037
6.949
6.991
472,814
-0.00(-0.01%)
Sep 12, 2005
6.999
7.077
6.962
6.991
680,125
+0.03(+0.43%)
Sep 09, 2005
6.777
6.978
6.764
6.962
645,573
+0.14(+2.10%)
Sep 08, 2005
7.080
7.080
6.818
6.819
918,350
-0.16(-2.36%)
Sep 07, 2005
6.928
7.039
6.911
6.984
1,847,613
+0.11(+1.61%)
Sep 06, 2005
6.639
6.917
6.632
6.873
2,418,627
+0.34(+5.25%)
Sep 02, 2005
6.598
6.654
6.489
6.530
189,125
-0.04(-0.64%)
Sep 01, 2005
6.544
6.625
6.434
6.572
576,469
+0.03(+0.43%)
Aug 31, 2005
6.523
6.580
6.483
6.544
820,151
+0.02(+0.32%)
Aug 30, 2005
6.587
6.679
6.503
6.523
601,929
+0.04(+0.69%)
Aug 29, 2005
6.665
6.677
6.462
6.478
754,684
-0.12(-1.87%)
Aug 26, 2005
6.599
6.695
6.549
6.602
390,981
+0.04(+0.59%)
Aug 25, 2005
6.439
6.613
6.379
6.563
829,243
+0.18(+2.80%)
Aug 24, 2005
6.653
6.680
6.357
6.384
709,221
-0.16(-2.44%)
Aug 23, 2005
6.181
6.571
6.104
6.544
2,434,994
+0.36(+5.87%)
Aug 22, 2005
6.175
6.291
6.159
6.181
814,695
-0.02(-0.31%)
Aug 19, 2005
6.325
6.406
6.091
6.200
1,140,210
-0.13(-2.08%)
Aug 18, 2005
6.527
6.530
6.269
6.332
1,240,228
-0.26(-4.00%)
Aug 17, 2005
6.667
6.681
6.551
6.596
421,895
-0.08(-1.27%)
Aug 16, 2005
6.613
6.681
6.489
6.681
1,185,672
+0.05(+0.82%)
Aug 15, 2005
6.709
6.709
6.599
6.626
771,051
-0.08(-1.23%)
Aug 12, 2005
6.659
6.742
6.606
6.709
410,984
-0.06(-0.85%)
Aug 11, 2005
6.928
6.928
6.736
6.766
541,918
-0.11(-1.55%)
Aug 10, 2005
6.966
7.022
6.779
6.873
1,136,573
+0.02(+0.25%)
Aug 09, 2005
6.621
6.904
6.620
6.856
1,074,743
+0.24(+3.55%)
Aug 08, 2005
6.641
6.736
6.555
6.621
1,151,121
+0.08(+1.18%)
Aug 05, 2005
6.780
6.885
6.324
6.544
2,573,201
-0.34(-4.99%)
Aug 04, 2005
7.066
7.066
6.777
6.887
872,888
-0.15(-2.07%)
Aug 03, 2005
7.060
7.149
6.885
7.033
792,873
-0.03(-0.37%)
Aug 02, 2005
6.912
7.094
6.912
7.060
1,367,524
+0.16(+2.30%)
Aug 01, 2005
6.777
6.901
6.777
6.901
1,025,643
+0.19(+2.86%)
Jul 29, 2005
6.832
6.884
6.654
6.709
551,010
-0.07(-1.01%)
Jul 28, 2005
6.706
6.854
6.668
6.777
1,251,139
+0.13(+1.96%)
Jul 27, 2005
6.706
6.708
6.571
6.647
507,366
+0.02(+0.26%)
Jul 26, 2005
6.709
6.709
6.517
6.630
820,151
-0.08(-1.16%)
Jul 25, 2005
6.467
6.805
6.467
6.708
2,245,868
+0.34(+5.34%)
Jul 22, 2005
6.152
6.406
6.125
6.368
423,714
+0.29(+4.69%)
Jul 21, 2005
6.129
6.192
6.065
6.083
581,925
-0.05(-0.74%)
Jul 20, 2005
6.129
6.186
6.101
6.129
756,502
-0.00(-0.02%)
Jul 19, 2005
6.076
6.159
6.070
6.130
625,569
+0.15(+2.46%)
Jul 18, 2005
5.942
6.016
5.939
5.982
329,151
+0.01(+0.17%)
Jul 15, 2005
6.016
6.016
5.960
5.972
418,258
-0.04(-0.73%)
Jul 14, 2005
6.107
6.150
5.980
6.016
572,832
-0.07(-1.14%)
Jul 13, 2005
5.983
6.164
5.925
6.085
827,425
+0.14(+2.39%)
Jul 12, 2005
5.815
5.977
5.788
5.943
821,969
+0.14(+2.46%)
Jul 11, 2005
5.675
5.829
5.669
5.801
1,322,061
+0.16(+2.84%)
Jul 08, 2005
5.650
5.717
5.628
5.641
640,117
+0.02(+0.32%)
Jul 07, 2005
5.554
5.623
5.471
5.623
376,432
+0.04(+0.79%)
Jul 06, 2005
5.606
5.606
5.538
5.579
254,592
-0.02(-0.41%)
Jul 05, 2005
5.664
5.664
5.568
5.602
289,144
-0.01(-0.22%)
Jul 01, 2005
5.526
5.614
5.487
5.614
161,847
+0.11(+2.09%)
Jun 30, 2005
5.537
5.595
5.466
5.499
732,862
-0.04(-0.70%)
Jun 29, 2005
5.471
5.623
5.471
5.537
541,918
+0.01(+0.22%)
Jun 28, 2005
5.580
5.581
5.485
5.525
545,555
-0.03(-0.54%)
Jun 27, 2005
5.664
5.691
5.528
5.556
198,218
-0.04(-0.71%)
Jun 24, 2005
5.499
5.609
5.499
5.595
227,314
+0.09(+1.64%)
Jun 23, 2005
5.634
5.719
5.499
5.505
1,100,202
-0.09(-1.58%)
Jun 22, 2005
5.499
5.635
5.444
5.594
429,169
+0.09(+1.72%)
Jun 21, 2005
5.389
5.504
5.389
5.499
601,929
+0.09(+1.73%)
Jun 20, 2005
5.498
5.499
5.404
5.405
369,158
-0.08(-1.45%)
Jun 17, 2005
5.386
5.521
5.386
5.485
914,713
+0.13(+2.47%)
Jun 16, 2005
5.205
5.356
5.191
5.353
1,271,143
+0.18(+3.41%)
Jun 15, 2005
5.114
5.186
5.111
5.177
1,362,069
+0.06(+1.23%)
Jun 14, 2005
5.100
5.136
5.070
5.114
1,863,979
+0.02(+0.32%)
Jun 13, 2005
5.059
5.098
5.018
5.098
571,014
+0.09(+1.76%)
Jun 10, 2005
4.938
5.032
4.938
5.010
476,451
+0.07(+1.49%)
Jun 09, 2005
4.988
5.015
4.922
4.936
436,444
-0.07(-1.32%)
Jun 08, 2005
4.896
5.003
4.839
5.002
736,499
+0.09(+1.92%)
Jun 07, 2005
5.048
5.112
4.897
4.908
929,262
-0.13(-2.57%)
Jun 06, 2005
5.136
5.189
5.025
5.037
1,069,287
-0.02(-0.43%)
Jun 03, 2005
5.162
5.162
5.004
5.059
878,343
+0.06(+1.20%)
Jun 02, 2005
4.735
5.007
4.735
4.999
1,436,628
+0.26(+5.59%)
Jun 01, 2005
4.698
4.748
4.670
4.735
325,514
+0.04(+0.80%)
May 31, 2005
4.737
4.758
4.697
4.697
1,573,017
+0.11(+2.30%)
May 27, 2005
4.495
4.613
4.492
4.592
465,540
+0.11(+2.44%)
May 26, 2005
4.396
4.509
4.393
4.482
887,436
+0.14(+3.18%)
May 25, 2005
4.300
4.413
4.289
4.344
1,132,935
+0.00(+0.03%)
May 24, 2005
4.410
4.421
4.265
4.343
1,251,139
-0.07(-1.52%)
May 23, 2005
4.438
4.438
4.373
4.410
549,192
-0.03(-0.62%)
May 20, 2005
4.432
4.454
4.391
4.438
572,832
+0.01(+0.12%)
May 19, 2005
4.537
4.537
4.370
4.432
2,311,334
-0.12(-2.60%)
May 18, 2005
4.578
4.619
4.542
4.550
1,878,527
-0.01(-0.18%)
May 17, 2005
4.579
4.615
4.559
4.559
1,247,502
-0.02(-0.34%)
May 16, 2005
4.638
4.638
4.515
4.574
1,936,720
-0.11(-2.26%)
May 13, 2005
4.729
4.756
4.658
4.680
711,040
-0.04(-0.82%)
May 12, 2005
4.807
4.837
4.674
4.718
781,962
-0.08(-1.62%)
May 11, 2005
4.839
4.899
4.730
4.796
447,355
-0.03(-0.63%)
May 10, 2005
4.856
4.856
4.825
4.826
261,866
-0.01(-0.25%)
May 09, 2005
4.853
4.864
4.823
4.838
1,196,584
+0.05(+0.95%)
May 06, 2005
4.817
4.837
4.787
4.792
841,973
+0.01(+0.17%)
May 05, 2005
4.770
4.825
4.770
4.784
378,251
+0.00(+0.00%)
May 04, 2005
4.779
4.848
4.757
4.784
1,542,102
-0.05(-1.14%)
May 03, 2005
4.748
4.839
4.748
4.839
543,736
+0.11(+2.33%)
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.