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
Cia DE Saneamento Basico Do Estado ADR
(NY:
SBS
)
14.10
-0.61 (-4.15%)
Streaming Delayed Price
Updated: 2:45 PM EDT, Jun 7, 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
1.396
1.422
1.396
1.418
339,201
+0.01(+0.78%)
Apr 28, 2005
1.443
1.443
1.403
1.407
691,238
-0.03(-1.75%)
Apr 27, 2005
1.396
1.455
1.396
1.432
1,075,361
+0.03(+2.26%)
Apr 26, 2005
1.366
1.413
1.366
1.401
970,850
+0.02(+1.74%)
Apr 25, 2005
1.354
1.385
1.354
1.377
649,067
+0.01(+0.88%)
Apr 22, 2005
1.397
1.397
1.350
1.365
453,796
-0.04(-3.10%)
Apr 21, 2005
1.410
1.410
1.384
1.408
758,161
+0.02(+1.73%)
Apr 20, 2005
1.369
1.391
1.348
1.384
1,586,913
+0.02(+1.12%)
Apr 19, 2005
1.325
1.369
1.298
1.369
1,130,366
+0.09(+6.72%)
Apr 18, 2005
1.276
1.290
1.257
1.283
1,097,363
-0.00(-0.34%)
Apr 15, 2005
1.315
1.331
1.278
1.287
1,659,337
-0.04(-2.96%)
Apr 14, 2005
1.396
1.399
1.314
1.326
1,355,889
-0.08(-5.37%)
Apr 13, 2005
1.403
1.430
1.385
1.402
1,270,631
+0.04(+2.64%)
Apr 12, 2005
1.345
1.379
1.326
1.366
797,582
+0.03(+1.87%)
Apr 11, 2005
1.354
1.384
1.312
1.341
2,621,937
-0.02(-1.68%)
Apr 08, 2005
1.383
1.383
1.347
1.363
1,718,927
-0.01(-0.64%)
Apr 07, 2005
1.344
1.380
1.337
1.372
1,083,611
+0.04(+2.95%)
Apr 06, 2005
1.322
1.402
1.322
1.333
1,784,934
+0.01(+0.99%)
Apr 05, 2005
1.323
1.341
1.309
1.320
965,349
-0.01(-1.06%)
Apr 04, 2005
1.335
1.341
1.320
1.334
1,246,795
-0.02(-1.45%)
Apr 01, 2005
1.354
1.405
1.343
1.354
1,748,263
+0.01(+0.81%)
Mar 31, 2005
1.345
1.367
1.326
1.343
1,085,445
+0.02(+1.23%)
Mar 30, 2005
1.276
1.332
1.276
1.326
3,400,267
+0.05(+3.67%)
Mar 29, 2005
1.311
1.342
1.271
1.280
1,834,439
-0.03(-2.66%)
Mar 28, 2005
1.314
1.349
1.254
1.314
5,726,091
-0.03(-2.51%)
Mar 24, 2005
1.379
1.392
1.348
1.348
726,074
-0.02(-1.44%)
Mar 23, 2005
1.385
1.390
1.319
1.368
3,575,369
-0.02(-1.57%)
Mar 22, 2005
1.477
1.478
1.383
1.390
2,207,561
-0.08(-5.42%)
Mar 21, 2005
1.483
1.489
1.445
1.469
528,971
-0.00(-0.22%)
Mar 18, 2005
1.516
1.516
1.473
1.473
908,510
-0.04(-2.88%)
Mar 17, 2005
1.491
1.533
1.464
1.516
1,773,016
+0.01(+0.51%)
Mar 16, 2005
1.483
1.543
1.483
1.509
2,127,803
+0.02(+1.32%)
Mar 15, 2005
1.523
1.526
1.467
1.489
557,390
-0.02(-1.51%)
Mar 14, 2005
1.537
1.537
1.471
1.512
1,246,795
-0.01(-0.93%)
Mar 11, 2005
1.565
1.565
1.506
1.526
891,091
-0.02(-1.27%)
Mar 10, 2005
1.555
1.555
1.494
1.546
1,148,701
-0.02(-1.32%)
Mar 09, 2005
1.610
1.610
1.540
1.566
1,198,207
-0.07(-4.33%)
Mar 08, 2005
1.655
1.663
1.603
1.637
1,948,117
-0.00(-0.27%)
Mar 07, 2005
1.643
1.674
1.638
1.642
815,917
+0.01(+0.67%)
Mar 04, 2005
1.618
1.635
1.611
1.631
1,073,527
+0.02(+1.49%)
Mar 03, 2005
1.627
1.651
1.569
1.607
1,256,879
-0.03(-1.60%)
Mar 02, 2005
1.636
1.680
1.614
1.633
1,259,630
-0.01(-0.86%)
Mar 01, 2005
1.647
1.659
1.621
1.647
890,175
+0.00(+0.00%)
Feb 28, 2005
1.635
1.651
1.623
1.647
851,671
+0.02(+1.41%)
Feb 25, 2005
1.642
1.647
1.619
1.624
1,474,152
-0.01(-0.67%)
Feb 24, 2005
1.636
1.653
1.617
1.635
957,098
+0.02(+0.94%)
Feb 23, 2005
1.631
1.631
1.603
1.620
852,588
+0.03(+1.78%)
Feb 22, 2005
1.587
1.631
1.583
1.591
1,348,555
-0.05(-2.86%)
Feb 18, 2005
1.636
1.673
1.620
1.638
1,306,384
+0.00(+0.13%)
Feb 17, 2005
1.600
1.684
1.600
1.636
5,421,726
+0.05(+2.95%)
Feb 16, 2005
1.549
1.595
1.549
1.589
1,020,355
+0.03(+2.10%)
Feb 15, 2005
1.573
1.576
1.549
1.557
512,469
-0.01(-0.35%)
Feb 14, 2005
1.576
1.593
1.539
1.562
1,228,460
+0.04(+2.58%)
Feb 11, 2005
1.515
1.537
1.497
1.523
1,430,147
+0.01(+0.50%)
Feb 10, 2005
1.527
1.540
1.504
1.515
1,639,169
-0.02(-1.42%)
Feb 09, 2005
1.561
1.567
1.530
1.537
2,090,215
-0.03(-1.74%)
Feb 08, 2005
1.603
1.612
1.559
1.564
870,006
-0.05(-2.91%)
Feb 07, 2005
1.577
1.630
1.577
1.611
1,365,974
+0.03(+2.14%)
Feb 04, 2005
1.516
1.594
1.516
1.577
2,069,130
+0.06(+3.95%)
Feb 03, 2005
1.467
1.518
1.464
1.517
5,172,367
+0.10(+7.25%)
Feb 02, 2005
1.417
1.427
1.414
1.415
7,956,571
-0.00(-0.15%)
Feb 01, 2005
1.428
1.432
1.413
1.417
3,667,045
-0.02(-1.52%)
Jan 31, 2005
1.434
1.446
1.422
1.439
3,359,930
+0.02(+1.07%)
Jan 28, 2005
1.434
1.434
1.418
1.423
1,337,554
-0.01(-0.76%)
Jan 27, 2005
1.470
1.470
1.426
1.434
2,637,522
-0.04(-2.95%)
Jan 26, 2005
1.467
1.489
1.467
1.478
2,251,565
+0.02(+1.35%)
Jan 25, 2005
1.440
1.465
1.440
1.458
548,223
+0.03(+2.06%)
Jan 24, 2005
1.440
1.443
1.407
1.429
1,942,617
+0.00(+0.00%)
Jan 21, 2005
1.445
1.457
1.421
1.429
3,746,803
-0.01(-0.53%)
Jan 20, 2005
1.473
1.500
1.434
1.437
12,167,256
-0.06(-3.87%)
Jan 19, 2005
1.476
1.511
1.476
1.494
914,927
+0.03(+2.24%)
Jan 18, 2005
1.473
1.494
1.451
1.462
2,620,103
-0.08(-5.30%)
Jan 14, 2005
1.511
1.549
1.501
1.543
1,642,836
+0.05(+3.66%)
Jan 13, 2005
1.522
1.536
1.489
1.489
1,567,661
-0.03(-2.15%)
Jan 12, 2005
1.505
1.522
1.497
1.522
5,116,444
+0.03(+1.82%)
Jan 11, 2005
1.485
1.505
1.479
1.494
1,649,253
+0.01(+0.74%)
Jan 10, 2005
1.504
1.515
1.469
1.483
1,573,162
-0.02(-1.52%)
Jan 07, 2005
1.518
1.524
1.500
1.506
1,377,892
+0.00(+0.07%)
Jan 06, 2005
1.518
1.527
1.500
1.505
1,665,755
-0.02(-1.15%)
Jan 05, 2005
1.505
1.538
1.500
1.523
1,760,181
+0.01(+0.72%)
Jan 04, 2005
1.516
1.525
1.498
1.512
2,902,466
-0.02(-1.00%)
Jan 03, 2005
1.614
1.620
1.514
1.527
3,773,389
-0.11(-6.48%)
Dec 31, 2004
1.625
1.636
1.614
1.633
446,462
+0.01(+0.81%)
Dec 30, 2004
1.625
1.625
1.609
1.620
1,861,025
-0.01(-0.54%)
Dec 29, 2004
1.585
1.634
1.585
1.629
1,398,977
+0.03(+2.05%)
Dec 28, 2004
1.598
1.607
1.576
1.596
559,224
+0.03(+1.67%)
Dec 27, 2004
1.582
1.587
1.564
1.570
672,902
+0.01(+0.63%)
Dec 23, 2004
1.539
1.570
1.538
1.560
474,882
+0.02(+1.42%)
Dec 22, 2004
1.527
1.538
1.511
1.538
848,920
+0.02(+1.29%)
Dec 21, 2004
1.505
1.524
1.500
1.518
668,318
-0.01(-0.50%)
Dec 20, 2004
1.505
1.538
1.505
1.526
814,084
+0.01(+0.65%)
Dec 17, 2004
1.505
1.528
1.495
1.516
967,183
+0.01(+0.72%)
Dec 16, 2004
1.511
1.535
1.495
1.505
4,056,668
-0.01(-0.58%)
Dec 15, 2004
1.516
1.548
1.507
1.514
1,929,782
+0.03(+1.91%)
Dec 14, 2004
1.477
1.498
1.475
1.486
1,541,075
-0.00(-0.22%)
Dec 13, 2004
1.482
1.501
1.459
1.489
2,445,919
+0.00(+0.00%)
Dec 10, 2004
1.440
1.489
1.433
1.489
950,681
+0.04(+2.63%)
Dec 09, 2004
1.440
1.459
1.422
1.451
1,990,288
-0.03(-1.77%)
Dec 08, 2004
1.467
1.487
1.444
1.477
974,517
+0.02(+1.58%)
Dec 07, 2004
1.445
1.478
1.439
1.454
3,286,589
-0.06(-3.75%)
Dec 06, 2004
1.526
1.526
1.490
1.511
2,545,846
-0.00(-0.29%)
Dec 03, 2004
1.529
1.537
1.509
1.515
2,008,624
+0.00(+0.00%)
Dec 02, 2004
1.507
1.516
1.493
1.515
2,890,548
+0.02(+1.02%)
Dec 01, 2004
1.470
1.500
1.464
1.500
4,216,185
+0.02(+1.48%)
Nov 30, 2004
1.434
1.503
1.434
1.478
2,776,870
+0.05(+3.51%)
Nov 29, 2004
1.445
1.447
1.423
1.428
4,433,457
-0.05(-3.61%)
Nov 26, 2004
1.490
1.494
1.477
1.481
2,296,487
-0.03(-1.95%)
Nov 24, 2004
1.494
1.539
1.488
1.511
7,389,096
+0.03(+1.76%)
Nov 23, 2004
1.445
1.490
1.441
1.485
4,085,088
+0.04(+2.72%)
Nov 22, 2004
1.361
1.456
1.361
1.445
4,695,651
+0.08(+5.49%)
Nov 19, 2004
1.350
1.374
1.347
1.370
2,521,093
+0.02(+1.13%)
Nov 18, 2004
1.389
1.389
1.347
1.355
1,840,856
-0.03(-1.82%)
Nov 17, 2004
1.353
1.403
1.336
1.380
4,170,347
+0.06(+4.46%)
Nov 16, 2004
1.314
1.334
1.293
1.321
2,039,793
+0.01(+0.66%)
Nov 15, 2004
1.306
1.322
1.289
1.312
1,472,318
+0.01(+0.50%)
Nov 12, 2004
1.286
1.314
1.286
1.306
1,486,986
+0.03(+2.40%)
Nov 11, 2004
1.257
1.293
1.250
1.275
1,874,776
+0.02(+1.21%)
Nov 10, 2004
1.310
1.310
1.260
1.260
2,095,716
-0.04(-3.02%)
Nov 09, 2004
1.269
1.309
1.269
1.299
3,634,041
+0.03(+2.41%)
Nov 08, 2004
1.287
1.287
1.251
1.269
3,445,188
-0.01(-0.94%)
Nov 05, 2004
1.276
1.310
1.249
1.281
8,158,258
+0.01(+0.60%)
Nov 04, 2004
1.240
1.282
1.217
1.273
4,935,842
+0.03(+2.64%)
Nov 03, 2004
1.211
1.254
1.189
1.240
9,619,576
+0.07(+5.57%)
Nov 02, 2004
1.173
1.182
1.133
1.175
3,187,579
+0.02(+1.89%)
Nov 01, 2004
1.102
1.175
1.093
1.153
7,500,940
+0.06(+5.17%)
Oct 29, 2004
1.082
1.117
1.080
1.096
21,262,444
+0.01(+0.50%)
Oct 28, 2004
1.173
1.173
1.091
1.091
2,392,747
-0.02(-1.77%)
Oct 27, 2004
1.184
1.184
1.110
1.110
2,457,837
-0.06(-5.30%)
Oct 26, 2004
1.108
1.189
1.093
1.173
3,491,027
+0.06(+4.98%)
Oct 25, 2004
1.175
1.175
1.104
1.117
1,163,370
-0.06(-4.92%)
Oct 22, 2004
1.211
1.216
1.162
1.175
760,911
-0.04(-2.97%)
Oct 21, 2004
1.193
1.211
1.178
1.211
402,458
+0.02(+1.37%)
Oct 20, 2004
1.175
1.196
1.153
1.194
977,267
+0.01(+0.74%)
Oct 19, 2004
1.211
1.222
1.174
1.186
509,719
-0.04(-2.95%)
Oct 18, 2004
1.234
1.245
1.214
1.222
392,373
-0.02(-1.84%)
Oct 15, 2004
1.242
1.278
1.233
1.245
234,690
+0.00(+0.26%)
Oct 14, 2004
1.263
1.266
1.217
1.241
353,869
-0.01(-0.87%)
Oct 13, 2004
1.302
1.309
1.244
1.252
304,364
-0.04(-3.04%)
Oct 12, 2004
1.307
1.309
1.284
1.292
130,180
-0.01(-0.59%)
Oct 11, 2004
1.314
1.336
1.299
1.299
168,684
-0.01(-0.50%)
Oct 08, 2004
1.312
1.332
1.298
1.306
195,270
+0.00(+0.34%)
Oct 07, 2004
1.297
1.320
1.288
1.301
199,853
-0.01(-0.50%)
Oct 06, 2004
1.324
1.341
1.298
1.308
548,223
-0.03(-2.04%)
Oct 05, 2004
1.370
1.370
1.322
1.335
739,826
-0.03(-2.55%)
Oct 04, 2004
1.314
1.390
1.314
1.370
813,167
+0.06(+4.75%)
Oct 01, 2004
1.293
1.318
1.290
1.308
572,059
+0.02(+1.61%)
Sep 30, 2004
1.287
1.289
1.274
1.287
167,767
+0.01(+0.43%)
Sep 29, 2004
1.302
1.302
1.271
1.282
259,443
-0.03(-2.41%)
Sep 28, 2004
1.280
1.327
1.273
1.313
347,452
+0.02(+1.78%)
Sep 27, 2004
1.297
1.311
1.276
1.290
291,530
+0.00(+0.34%)
Sep 24, 2004
1.272
1.315
1.272
1.286
633,482
+0.01(+0.68%)
Sep 23, 2004
1.276
1.314
1.266
1.277
343,785
+0.01(+0.51%)
Sep 22, 2004
1.280
1.296
1.271
1.271
344,702
-0.02(-1.52%)
Sep 21, 2004
1.301
1.301
1.263
1.290
543,639
-0.01(-0.51%)
Sep 20, 2004
1.309
1.315
1.290
1.297
352,036
+0.00(+0.17%)
Sep 17, 2004
1.304
1.309
1.289
1.295
510,636
-0.01(-0.67%)
Sep 16, 2004
1.265
1.307
1.260
1.304
1,078,111
+0.05(+3.91%)
Sep 15, 2004
1.227
1.263
1.227
1.254
511,552
+0.02(+1.32%)
Sep 14, 2004
1.215
1.241
1.200
1.238
664,651
+0.04(+3.09%)
Sep 13, 2004
1.222
1.222
1.200
1.201
212,688
-0.01(-0.81%)
Sep 10, 2004
1.227
1.233
1.211
1.211
211,771
-0.02(-1.68%)
Sep 09, 2004
1.254
1.271
1.225
1.232
297,947
-0.02(-1.83%)
Sep 08, 2004
1.259
1.281
1.254
1.254
267,694
+0.00(+0.09%)
Sep 07, 2004
1.254
1.265
1.240
1.253
156,766
+0.02(+1.59%)
Sep 03, 2004
1.250
1.260
1.230
1.234
172,351
-0.02(-1.22%)
Sep 02, 2004
1.248
1.262
1.236
1.249
274,111
-0.01(-0.78%)
Sep 01, 2004
1.319
1.319
1.249
1.259
371,288
-0.06(-4.55%)
Aug 31, 2004
1.315
1.333
1.283
1.319
443,712
+0.01(+1.09%)
Aug 30, 2004
1.265
1.305
1.254
1.305
240,191
+0.03(+2.05%)
Aug 27, 2004
1.297
1.309
1.265
1.278
249,359
-0.00(-0.26%)
Aug 26, 2004
1.308
1.308
1.277
1.282
369,454
-0.04(-3.29%)
Aug 25, 2004
1.345
1.345
1.317
1.325
194,353
-0.02(-1.22%)
Aug 24, 2004
1.308
1.345
1.304
1.342
370,371
+0.04(+3.19%)
Aug 23, 2004
1.357
1.358
1.299
1.300
385,956
-0.05(-3.48%)
Aug 20, 2004
1.317
1.362
1.317
1.347
516,136
+0.04(+2.92%)
Aug 19, 2004
1.301
1.320
1.288
1.309
525,304
+0.02(+1.44%)
Aug 18, 2004
1.235
1.297
1.227
1.290
550,973
+0.05(+3.77%)
Aug 17, 2004
1.220
1.244
1.213
1.244
285,112
+0.03(+2.61%)
Aug 16, 2004
1.162
1.216
1.162
1.212
952,514
+0.06(+5.31%)
Aug 13, 2004
1.182
1.185
1.150
1.151
176,018
-0.03(-2.94%)
Aug 12, 2004
1.209
1.233
1.174
1.186
664,651
-0.02(-1.45%)
Aug 11, 2004
1.227
1.229
1.181
1.203
217,272
-0.02(-1.96%)
Aug 10, 2004
1.194
1.237
1.182
1.227
204,437
+0.03(+2.83%)
Aug 09, 2004
1.211
1.218
1.189
1.193
120,095
-0.03(-2.23%)
Aug 06, 2004
1.181
1.228
1.180
1.221
392,373
+0.02(+1.27%)
Aug 05, 2004
1.238
1.256
1.194
1.205
704,989
-0.04(-3.49%)
Aug 04, 2004
1.240
1.272
1.220
1.249
379,539
-0.00(-0.17%)
Aug 03, 2004
1.271
1.271
1.235
1.251
298,864
-0.03(-2.05%)
Aug 02, 2004
1.249
1.278
1.248
1.277
207,188
+0.01(+1.04%)
Jul 30, 2004
1.269
1.294
1.258
1.264
181,518
-0.04(-2.85%)
Jul 29, 2004
1.297
1.306
1.284
1.301
736,159
+0.00(+0.25%)
Jul 28, 2004
1.224
1.298
1.223
1.298
410,709
+0.08(+6.63%)
Jul 27, 2004
1.211
1.229
1.191
1.217
293,363
+0.03(+2.10%)
Jul 26, 2004
1.260
1.269
1.191
1.192
388,706
-0.07(-5.61%)
Jul 23, 2004
1.270
1.296
1.260
1.263
556,474
-0.00(-0.17%)
Jul 22, 2004
1.244
1.297
1.233
1.265
801,249
+0.02(+1.84%)
Jul 21, 2004
1.307
1.307
1.239
1.242
713,240
-0.07(-5.48%)
Jul 20, 2004
1.320
1.331
1.305
1.314
498,718
-0.01(-0.99%)
Jul 19, 2004
1.332
1.350
1.325
1.327
559,224
+0.01(+0.41%)
Jul 16, 2004
1.287
1.342
1.287
1.322
1,066,193
+0.06(+4.57%)
Jul 15, 2004
1.233
1.265
1.233
1.264
642,649
+0.03(+2.57%)
Jul 14, 2004
1.244
1.261
1.224
1.233
351,119
-0.01(-0.88%)
Jul 13, 2004
1.250
1.257
1.227
1.244
422,626
-0.01(-0.52%)
Jul 12, 2004
1.222
1.253
1.206
1.250
591,311
+0.03(+2.78%)
Jul 09, 2004
1.238
1.238
1.208
1.216
256,693
-0.02(-1.76%)
Jul 08, 2004
1.249
1.252
1.222
1.238
350,202
-0.01(-1.13%)
Jul 07, 2004
1.241
1.258
1.233
1.252
506,968
+0.02(+1.41%)
Jul 06, 2004
1.211
1.246
1.210
1.235
315,365
-0.02(-1.82%)
Jul 02, 2004
1.216
1.261
1.211
1.258
578,476
+0.06(+4.91%)
Jul 01, 2004
1.203
1.215
1.173
1.199
296,113
+0.01(+0.55%)
Jun 30, 2004
1.161
1.192
1.161
1.192
410,709
+0.04(+3.70%)
Jun 29, 2004
1.131
1.156
1.127
1.150
323,616
+0.02(+1.64%)
Jun 28, 2004
1.124
1.149
1.124
1.131
374,038
-0.00(-0.29%)
Jun 25, 2004
1.155
1.155
1.119
1.134
483,133
+0.01(+0.68%)
Jun 24, 2004
1.156
1.194
1.127
1.127
1,035,940
-0.02(-1.62%)
Jun 23, 2004
1.126
1.145
1.113
1.145
651,817
+0.02(+1.74%)
Jun 22, 2004
1.137
1.145
1.125
1.126
201,687
-0.02(-1.71%)
Jun 21, 2004
1.134
1.175
1.132
1.145
330,950
-0.01(-0.85%)
Jun 18, 2004
1.124
1.156
1.122
1.155
264,027
+0.00(+0.38%)
Jun 17, 2004
1.124
1.178
1.118
1.151
551,890
+0.03(+2.83%)
Jun 16, 2004
1.120
1.126
1.107
1.119
814,084
+0.00(+0.10%)
Jun 15, 2004
1.096
1.129
1.091
1.118
988,268
+0.05(+5.13%)
Jun 14, 2004
1.069
1.074
1.040
1.064
569,308
-0.05(-4.41%)
Jun 10, 2004
1.115
1.120
1.102
1.113
175,101
-0.00(-0.39%)
Jun 09, 2004
1.144
1.149
1.113
1.117
447,379
-0.02(-1.92%)
Jun 08, 2004
1.130
1.143
1.120
1.139
606,895
-0.00(-0.19%)
Jun 07, 2004
1.124
1.148
1.115
1.141
422,626
+0.04(+4.08%)
Jun 04, 2004
1.091
1.126
1.074
1.096
574,809
+0.04(+3.61%)
Jun 03, 2004
1.088
1.088
1.040
1.058
578,476
-0.04(-3.48%)
Jun 02, 2004
1.062
1.106
1.062
1.096
756,328
+0.04(+4.25%)
Jun 01, 2004
1.058
1.058
0.9959
1.052
1,116,615
-0.01(-0.92%)
May 28, 2004
1.085
1.104
1.061
1.061
711,406
-0.02(-1.92%)
May 27, 2004
1.065
1.086
1.058
1.082
872,756
+0.02(+2.27%)
May 26, 2004
1.042
1.058
1.032
1.058
476,715
+0.02(+1.89%)
May 25, 2004
1.025
1.074
1.025
1.038
469,381
+0.00(+0.42%)
May 24, 2004
1.020
1.048
1.016
1.034
666,485
+0.02(+1.94%)
May 21, 2004
1.014
1.043
0.9992
1.014
738,909
+0.01(+0.65%)
May 20, 2004
1.058
1.077
0.9959
1.008
2,240,564
-0.08(-6.95%)
May 19, 2004
1.113
1.137
1.076
1.083
737,992
+0.00(+0.00%)
May 18, 2004
1.113
1.125
1.046
1.083
1,041,440
+0.00(+0.00%)
May 17, 2004
1.092
1.102
1.047
1.083
1,617,166
-0.06(-5.43%)
May 14, 2004
1.167
1.168
1.113
1.145
657,317
+0.02(+1.74%)
May 13, 2004
1.140
1.180
1.124
1.126
1,143,201
-0.06(-4.80%)
May 12, 2004
1.211
1.211
1.134
1.182
731,575
-0.03(-2.34%)
May 11, 2004
1.152
1.233
1.152
1.211
1,161,536
+0.07(+6.12%)
May 10, 2004
1.162
1.186
1.132
1.141
916,761
-0.08(-6.52%)
May 07, 2004
1.283
1.283
1.189
1.221
498,718
-0.07(-5.65%)
May 06, 2004
1.326
1.326
1.280
1.294
392,373
-0.05(-3.58%)
May 05, 2004
1.307
1.353
1.307
1.342
450,129
+0.04(+3.45%)
May 04, 2004
1.277
1.344
1.268
1.297
1,011,187
+0.02(+1.54%)
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.