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
Irsa Inversiones Y Representaciones S.A. ADR
(NY:
IRS
)
9.440
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 30, 2007
9.321
9.378
9.183
9.303
410,399
+0.10(+1.06%)
Apr 27, 2007
9.294
9.294
9.079
9.205
445,421
+0.19(+2.12%)
Apr 26, 2007
8.996
9.116
8.960
9.014
162,135
+0.02(+0.20%)
Apr 25, 2007
9.072
9.072
8.894
8.996
337,989
-0.08(-0.83%)
Apr 24, 2007
9.072
9.072
8.916
9.072
393,533
+0.05(+0.54%)
Apr 23, 2007
8.894
9.072
8.765
9.023
446,379
+0.15(+1.65%)
Apr 20, 2007
8.009
9.005
8.009
8.876
383,414
+0.13(+1.53%)
Apr 19, 2007
8.787
8.805
8.671
8.743
270,526
-0.02(-0.20%)
Apr 18, 2007
8.894
8.894
8.694
8.760
301,109
-0.08(-0.96%)
Apr 17, 2007
8.743
8.880
8.707
8.845
465,268
+0.09(+1.02%)
Apr 16, 2007
8.516
8.756
8.449
8.756
677,327
+0.26(+3.09%)
Apr 13, 2007
8.476
8.560
8.445
8.494
415,571
+0.00(+0.00%)
Apr 12, 2007
8.494
8.600
8.449
8.494
148,418
-0.10(-1.19%)
Apr 11, 2007
8.605
8.631
8.409
8.596
213,857
-0.08(-0.87%)
Apr 10, 2007
8.538
8.671
8.511
8.671
354,404
+0.11(+1.25%)
Apr 09, 2007
8.582
8.649
8.449
8.565
666,308
+0.01(+0.16%)
Apr 05, 2007
8.627
8.725
8.485
8.551
265,803
-0.07(-0.77%)
Apr 04, 2007
8.747
8.747
8.538
8.618
210,933
-0.06(-0.72%)
Apr 03, 2007
8.694
8.845
8.645
8.680
158,312
+0.03(+0.36%)
Apr 02, 2007
8.574
8.707
8.498
8.649
347,658
+0.14(+1.67%)
Mar 30, 2007
8.405
8.578
8.365
8.507
355,529
+0.13(+1.59%)
Mar 29, 2007
8.516
8.516
8.338
8.373
282,669
-0.04(-0.53%)
Mar 28, 2007
8.240
8.476
8.240
8.418
377,117
-0.04(-0.42%)
Mar 27, 2007
8.560
8.649
8.405
8.454
429,513
+0.00(+0.05%)
Mar 26, 2007
8.449
8.511
8.329
8.449
652,815
+0.11(+1.33%)
Mar 23, 2007
7.293
8.414
7.293
8.338
467,067
+0.38(+4.75%)
Mar 22, 2007
7.706
7.969
7.693
7.960
320,898
+0.29(+3.83%)
Mar 21, 2007
7.564
7.706
7.546
7.666
255,684
+0.10(+1.35%)
Mar 20, 2007
7.493
7.618
7.489
7.564
648,992
+0.03(+0.35%)
Mar 19, 2007
7.537
7.639
7.511
7.537
215,881
-0.00(-0.06%)
Mar 16, 2007
7.560
7.595
7.444
7.542
91,074
-0.06(-0.82%)
Mar 15, 2007
7.493
7.827
7.466
7.604
330,343
+0.13(+1.73%)
Mar 14, 2007
7.502
7.555
7.417
7.475
455,824
-0.03(-0.36%)
Mar 13, 2007
7.662
7.689
7.449
7.502
421,867
-0.16(-2.09%)
Mar 12, 2007
7.649
7.715
7.586
7.662
182,824
+0.08(+1.06%)
Mar 09, 2007
7.626
7.671
7.462
7.582
371,045
-0.04(-0.58%)
Mar 08, 2007
7.595
7.711
7.555
7.626
282,219
+0.10(+1.36%)
Mar 07, 2007
7.337
7.569
7.320
7.524
228,024
+0.20(+2.73%)
Mar 06, 2007
7.115
7.493
7.111
7.324
327,644
+0.32(+4.57%)
Mar 05, 2007
6.862
7.071
6.635
7.004
508,445
-0.30(-4.08%)
Mar 02, 2007
7.480
7.515
7.262
7.302
237,919
-0.18(-2.38%)
Mar 01, 2007
7.782
7.787
7.395
7.480
619,084
-0.37(-4.70%)
Feb 28, 2007
7.738
7.849
7.449
7.849
722,752
+0.28(+3.76%)
Feb 27, 2007
7.915
7.915
7.360
7.564
875,218
-0.54(-6.64%)
Feb 26, 2007
7.715
8.151
7.685
8.102
340,012
-0.14(-1.73%)
Feb 23, 2007
8.276
8.414
8.227
8.245
175,178
-0.05(-0.64%)
Feb 22, 2007
8.360
8.405
8.187
8.298
129,753
+0.05(+0.59%)
Feb 21, 2007
8.249
8.338
8.191
8.249
353,730
-0.16(-1.96%)
Feb 20, 2007
8.405
8.494
8.325
8.414
189,120
+0.08(+0.91%)
Feb 16, 2007
8.382
8.405
8.164
8.338
114,462
+0.02(+0.27%)
Feb 15, 2007
8.227
8.387
8.187
8.316
123,457
+0.04(+0.43%)
Feb 14, 2007
8.365
8.449
8.236
8.280
172,030
-0.09(-1.12%)
Feb 13, 2007
8.227
8.427
8.205
8.373
302,008
-0.01(-0.11%)
Feb 12, 2007
8.316
8.396
8.249
8.382
309,593
+0.08(+0.91%)
Feb 09, 2007
8.338
8.627
8.227
8.307
241,741
-0.10(-1.16%)
Feb 08, 2007
8.378
8.476
8.164
8.405
241,741
+0.02(+0.27%)
Feb 07, 2007
8.249
8.458
8.227
8.382
231,397
+0.10(+1.18%)
Feb 06, 2007
8.271
8.467
8.205
8.285
188,896
+0.11(+1.36%)
Feb 05, 2007
8.778
8.778
7.915
8.173
247,138
+0.15(+1.88%)
Feb 02, 2007
8.004
8.133
7.969
8.022
157,638
-0.03(-0.33%)
Feb 01, 2007
7.915
8.138
7.898
8.049
242,866
+0.10(+1.29%)
Jan 31, 2007
8.249
8.249
7.715
7.947
287,616
-0.11(-1.38%)
Jan 30, 2007
7.844
8.160
7.800
8.058
395,107
+0.03(+0.33%)
Jan 29, 2007
7.649
8.040
7.649
8.031
434,910
+0.32(+4.21%)
Jan 26, 2007
7.542
7.733
7.489
7.706
373,069
+0.19(+2.48%)
Jan 25, 2007
7.404
7.604
7.404
7.520
248,038
+0.05(+0.71%)
Jan 24, 2007
7.133
7.537
7.133
7.466
492,029
+0.33(+4.61%)
Jan 23, 2007
6.982
7.217
6.670
7.137
364,974
+0.09(+1.33%)
Jan 22, 2007
7.151
7.280
7.022
7.044
330,568
-0.07(-1.00%)
Jan 19, 2007
7.226
7.382
7.026
7.115
693,968
-0.09(-1.23%)
Jan 18, 2007
7.071
7.493
7.071
7.204
478,986
+0.07(+0.93%)
Jan 17, 2007
7.208
7.288
7.097
7.137
505,971
-0.16(-2.13%)
Jan 16, 2007
7.182
7.506
7.049
7.293
883,763
+0.10(+1.42%)
Jan 12, 2007
7.337
7.426
7.115
7.191
545,324
-0.15(-2.00%)
Jan 11, 2007
7.262
7.449
7.262
7.337
240,842
+0.00(+0.00%)
Jan 10, 2007
7.360
7.444
7.320
7.337
770,426
-0.13(-1.79%)
Jan 09, 2007
7.560
7.609
7.426
7.471
447,953
-0.08(-1.06%)
Jan 08, 2007
7.560
7.604
7.404
7.551
131,327
-0.08(-1.11%)
Jan 05, 2007
7.760
7.760
7.555
7.635
452,675
-0.04(-0.52%)
Jan 04, 2007
7.715
7.760
7.560
7.675
289,865
-0.04(-0.46%)
Jan 03, 2007
7.604
7.987
7.595
7.711
633,026
+0.19(+2.54%)
Dec 29, 2006
7.582
7.626
7.493
7.520
133,126
+0.00(+0.06%)
Dec 28, 2006
7.462
7.542
7.449
7.515
312,353
-0.04(-0.47%)
Dec 27, 2006
7.449
7.595
7.449
7.551
205,536
+0.01(+0.18%)
Dec 26, 2006
7.462
7.560
7.426
7.537
124,581
+0.11(+1.50%)
Dec 22, 2006
7.493
7.600
7.413
7.426
144,820
+0.00(+0.06%)
Dec 21, 2006
7.449
7.560
7.364
7.422
164,834
+0.21(+2.96%)
Dec 20, 2006
7.271
7.324
7.155
7.208
364,299
-0.06(-0.86%)
Dec 19, 2006
7.604
7.604
7.271
7.271
389,485
-0.27(-3.60%)
Dec 18, 2006
7.622
7.644
7.497
7.542
282,444
+0.05(+0.65%)
Dec 15, 2006
7.337
7.533
7.333
7.493
926,490
+0.18(+2.43%)
Dec 14, 2006
7.173
7.328
7.102
7.315
492,928
+0.19(+2.62%)
Dec 13, 2006
7.102
7.177
7.079
7.128
181,250
+0.03(+0.38%)
Dec 12, 2006
7.124
7.195
6.928
7.102
320,673
-0.09(-1.24%)
Dec 11, 2006
7.195
7.297
7.182
7.191
189,570
+0.02(+0.25%)
Dec 08, 2006
7.280
7.288
7.111
7.173
374,868
-0.12(-1.59%)
Dec 07, 2006
7.355
7.422
7.186
7.288
265,353
-0.07(-0.97%)
Dec 06, 2006
7.293
7.426
7.253
7.360
477,187
+0.18(+2.48%)
Dec 05, 2006
7.151
7.195
7.088
7.182
533,181
+0.08(+1.06%)
Dec 04, 2006
7.128
7.182
7.039
7.106
250,512
-0.02(-0.31%)
Dec 01, 2006
7.204
7.275
7.079
7.128
352,156
-0.14(-1.96%)
Nov 30, 2006
7.137
7.288
7.137
7.271
291,439
+0.18(+2.51%)
Nov 29, 2006
6.893
7.177
6.853
7.093
740,517
+0.21(+3.10%)
Nov 28, 2006
6.875
6.893
6.813
6.879
197,441
+0.04(+0.65%)
Nov 27, 2006
6.964
6.964
6.826
6.835
291,889
-0.13(-1.85%)
Nov 24, 2006
7.017
7.044
6.959
6.964
85,003
-0.05(-0.76%)
Nov 22, 2006
6.822
7.088
6.822
7.017
886,687
+0.20(+2.87%)
Nov 21, 2006
6.764
6.835
6.666
6.822
784,593
+0.08(+1.19%)
Nov 20, 2006
6.639
6.848
6.639
6.741
2,063,464
+0.15(+2.23%)
Nov 17, 2006
6.404
6.661
6.404
6.595
1,105,266
+0.19(+2.91%)
Nov 16, 2006
6.404
6.528
6.337
6.408
652,366
+0.00(+0.07%)
Nov 15, 2006
6.426
6.470
6.368
6.404
438,058
-0.00(-0.07%)
Nov 14, 2006
6.448
6.452
6.359
6.408
244,215
+0.00(+0.07%)
Nov 13, 2006
6.323
6.488
6.323
6.404
1,155,414
+0.10(+1.55%)
Nov 10, 2006
6.190
6.346
6.190
6.306
829,793
+0.14(+2.23%)
Nov 09, 2006
5.834
6.258
5.834
6.168
974,163
+0.29(+4.92%)
Nov 08, 2006
5.870
5.981
5.830
5.879
776,722
-0.01(-0.15%)
Nov 07, 2006
5.972
6.097
5.888
5.888
606,266
-0.06(-1.05%)
Nov 06, 2006
6.195
6.207
5.821
5.950
934,810
-0.22(-3.60%)
Nov 03, 2006
6.372
6.372
6.137
6.172
386,112
-0.16(-2.46%)
Nov 02, 2006
6.412
6.439
6.292
6.328
400,279
-0.08(-1.18%)
Nov 01, 2006
6.412
6.448
6.368
6.404
419,619
+0.01(+0.21%)
Oct 31, 2006
6.386
6.411
6.301
6.390
380,040
+0.00(+0.07%)
Oct 30, 2006
6.395
6.417
6.319
6.386
253,885
-0.01(-0.14%)
Oct 27, 2006
6.417
6.448
6.341
6.395
336,639
-0.02(-0.35%)
Oct 26, 2006
6.421
6.444
6.377
6.417
395,107
+0.02(+0.28%)
Oct 25, 2006
6.381
6.417
6.359
6.399
145,494
+0.04(+0.63%)
Oct 24, 2006
6.372
6.399
6.346
6.359
378,916
+0.00(+0.07%)
Oct 23, 2006
6.439
6.444
6.337
6.355
145,719
-0.06(-0.97%)
Oct 20, 2006
6.439
6.461
6.404
6.417
104,342
-0.02(-0.34%)
Oct 19, 2006
6.439
6.452
6.421
6.439
169,106
+0.03(+0.42%)
Oct 18, 2006
6.390
6.510
6.390
6.412
535,880
-0.04(-0.55%)
Oct 17, 2006
6.488
6.488
6.328
6.448
349,232
-0.04(-0.62%)
Oct 16, 2006
6.492
6.510
6.435
6.488
212,283
+0.02(+0.27%)
Oct 13, 2006
6.515
6.537
6.426
6.470
736,469
-0.00(-0.07%)
Oct 12, 2006
6.448
6.510
6.448
6.475
271,425
+0.03(+0.41%)
Oct 11, 2006
6.515
6.515
6.359
6.448
613,912
-0.07(-1.02%)
Oct 10, 2006
6.315
6.564
6.315
6.515
1,811,153
+0.24(+3.90%)
Oct 09, 2006
6.114
6.283
6.114
6.270
431,087
+0.19(+3.07%)
Oct 06, 2006
6.212
6.226
6.039
6.083
505,296
-0.13(-2.08%)
Oct 05, 2006
6.386
6.395
6.203
6.212
669,456
-0.09(-1.48%)
Oct 04, 2006
6.337
6.337
6.186
6.306
1,861,075
+0.23(+3.81%)
Oct 03, 2006
5.768
6.088
5.736
6.074
918,394
+0.34(+5.89%)
Oct 02, 2006
5.661
5.883
5.634
5.736
2,818,149
+0.11(+1.90%)
Sep 29, 2006
5.696
5.719
5.630
5.630
81,405
-0.06(-1.09%)
Sep 28, 2006
5.692
5.736
5.679
5.692
51,946
+0.04(+0.63%)
Sep 27, 2006
5.670
5.695
5.643
5.656
608,740
-0.00(-0.08%)
Sep 26, 2006
5.608
5.692
5.608
5.661
183,274
+0.05(+0.95%)
Sep 25, 2006
5.670
5.670
5.559
5.608
219,928
-0.02(-0.32%)
Sep 22, 2006
5.643
5.643
5.572
5.625
229,373
+0.03(+0.48%)
Sep 21, 2006
5.652
5.674
5.585
5.599
122,107
-0.03(-0.55%)
Sep 20, 2006
5.608
5.661
5.590
5.630
412,872
+0.07(+1.20%)
Sep 19, 2006
5.714
5.714
5.563
5.563
186,197
-0.16(-2.72%)
Sep 18, 2006
5.728
5.803
5.656
5.719
257,258
+0.03(+0.55%)
Sep 15, 2006
5.719
5.768
5.625
5.688
1,015,091
-0.03(-0.54%)
Sep 14, 2006
5.696
5.781
5.643
5.719
555,444
+0.00(+0.00%)
Sep 13, 2006
5.661
5.750
5.630
5.719
739,168
+0.08(+1.42%)
Sep 12, 2006
5.581
5.665
5.568
5.639
329,893
+0.10(+1.85%)
Sep 11, 2006
5.550
5.550
5.412
5.536
930,088
+0.07(+1.30%)
Sep 08, 2006
5.381
5.492
5.359
5.465
656,413
+0.09(+1.74%)
Sep 07, 2006
5.314
5.376
5.292
5.372
72,859
+0.01(+0.25%)
Sep 06, 2006
5.363
5.381
5.256
5.359
568,262
+0.00(+0.00%)
Sep 05, 2006
5.243
5.403
5.243
5.359
215,881
+0.12(+2.29%)
Sep 01, 2006
5.247
5.327
5.203
5.238
286,717
-0.01(-0.17%)
Aug 31, 2006
5.203
5.332
5.203
5.247
583,329
+0.07(+1.37%)
Aug 30, 2006
5.061
5.190
5.047
5.176
622,907
+0.15(+3.01%)
Aug 29, 2006
5.061
5.105
4.954
5.025
560,616
-0.04(-0.70%)
Aug 28, 2006
5.083
5.087
5.029
5.061
116,935
-0.03(-0.61%)
Aug 25, 2006
5.069
5.101
5.012
5.092
53,295
+0.00(+0.09%)
Aug 24, 2006
5.114
5.158
4.985
5.087
128,629
+0.00(+0.09%)
Aug 23, 2006
5.207
5.212
5.083
5.083
108,840
-0.15(-2.89%)
Aug 22, 2006
5.181
5.244
5.158
5.234
13,942
+0.02(+0.43%)
Aug 21, 2006
5.221
5.221
5.087
5.212
30,133
-0.05(-1.01%)
Aug 18, 2006
5.265
5.278
5.247
5.265
265,353
-0.04(-0.67%)
Aug 17, 2006
5.243
5.301
5.230
5.301
105,691
+0.03(+0.59%)
Aug 16, 2006
5.323
5.323
5.203
5.270
691,494
-0.06(-1.17%)
Aug 15, 2006
5.332
5.350
5.278
5.332
33,506
+0.02(+0.33%)
Aug 14, 2006
5.278
5.314
5.247
5.314
58,917
+0.03(+0.50%)
Aug 11, 2006
5.301
5.310
5.247
5.287
45,649
-0.05(-1.00%)
Aug 10, 2006
5.354
5.354
5.247
5.341
138,298
-0.04(-0.74%)
Aug 09, 2006
5.354
5.408
5.341
5.381
186,647
+0.03(+0.50%)
Aug 08, 2006
5.345
5.372
5.323
5.354
97,371
-0.01(-0.25%)
Aug 07, 2006
5.439
5.465
5.336
5.367
71,285
-0.06(-1.07%)
Aug 04, 2006
5.412
5.483
5.341
5.425
281,769
+0.01(+0.25%)
Aug 03, 2006
5.350
5.443
5.341
5.412
268,502
+0.01(+0.16%)
Aug 02, 2006
5.274
5.470
5.252
5.403
561,291
+0.13(+2.45%)
Aug 01, 2006
5.154
5.314
5.092
5.274
824,171
+0.12(+2.33%)
Jul 31, 2006
5.203
5.287
5.109
5.154
143,920
-0.00(-0.09%)
Jul 28, 2006
4.860
5.247
4.860
5.158
251,186
+0.28(+5.84%)
Jul 27, 2006
4.874
4.900
4.825
4.874
1,317,100
+0.04(+0.92%)
Jul 26, 2006
4.856
4.856
4.723
4.829
216,106
+0.00(+0.09%)
Jul 25, 2006
4.816
4.878
4.785
4.825
172,929
+0.01(+0.18%)
Jul 24, 2006
4.758
4.838
4.758
4.816
366,323
+0.04(+0.74%)
Jul 21, 2006
4.812
4.860
4.745
4.780
116,935
-0.04(-0.92%)
Jul 20, 2006
4.905
4.905
4.803
4.825
103,667
-0.04(-0.73%)
Jul 19, 2006
4.723
4.967
4.723
4.860
323,821
+0.14(+2.92%)
Jul 18, 2006
4.718
4.803
4.683
4.723
269,851
+0.01(+0.19%)
Jul 17, 2006
4.709
4.714
4.629
4.714
96,247
+0.00(+0.00%)
Jul 14, 2006
4.763
4.763
4.660
4.714
256,583
-0.06(-1.30%)
Jul 13, 2006
4.878
4.878
4.772
4.776
110,414
-0.08(-1.56%)
Jul 12, 2006
4.900
4.914
4.829
4.852
340,687
-0.06(-1.18%)
Jul 11, 2006
4.941
4.958
4.847
4.909
581,979
-0.08(-1.52%)
Jul 10, 2006
4.900
5.006
4.900
4.985
96,471
+0.06(+1.26%)
Jul 07, 2006
4.958
4.976
4.900
4.923
217,005
-0.01(-0.27%)
Jul 06, 2006
4.874
4.998
4.874
4.936
179,226
+0.04(+0.73%)
Jul 05, 2006
5.092
5.114
4.869
4.900
198,340
-0.15(-2.91%)
Jul 03, 2006
4.994
5.047
4.981
5.047
148,868
+0.05(+1.07%)
Jun 30, 2006
4.981
5.034
4.958
4.994
260,631
+0.07(+1.35%)
Jun 29, 2006
4.883
4.958
4.860
4.927
951,226
+0.08(+1.56%)
Jun 28, 2006
4.927
4.927
4.825
4.852
34,181
-0.03(-0.64%)
Jun 27, 2006
4.883
4.932
4.869
4.883
610,763
+0.01(+0.27%)
Jun 26, 2006
4.816
4.909
4.816
4.869
327,644
-0.02(-0.36%)
Jun 23, 2006
4.838
4.958
4.838
4.887
58,917
+0.04(+0.83%)
Jun 22, 2006
4.834
4.869
4.758
4.847
297,061
+0.07(+1.49%)
Jun 21, 2006
4.812
4.927
4.776
4.776
442,781
-0.04(-0.83%)
Jun 20, 2006
4.847
4.909
4.798
4.816
179,676
+0.03(+0.65%)
Jun 19, 2006
5.003
5.012
4.745
4.785
350,582
-0.24(-4.78%)
Jun 16, 2006
5.101
5.127
5.007
5.025
654,389
-0.09(-1.74%)
Jun 15, 2006
5.061
5.154
5.025
5.114
711,283
+0.07(+1.41%)
Jun 14, 2006
4.932
5.158
4.932
5.043
256,358
+0.08(+1.52%)
Jun 13, 2006
4.878
5.087
4.794
4.967
540,377
+0.04(+0.90%)
Jun 12, 2006
5.105
5.160
4.896
4.923
154,939
-0.24(-4.57%)
Jun 09, 2006
5.270
5.278
5.105
5.158
277,272
-0.07(-1.28%)
Jun 08, 2006
5.310
5.310
5.181
5.225
463,469
-0.09(-1.67%)
Jun 07, 2006
5.225
5.461
5.212
5.314
460,546
+0.04(+0.76%)
Jun 06, 2006
5.270
5.318
5.225
5.274
104,567
-0.04(-0.75%)
Jun 05, 2006
5.247
5.421
5.247
5.314
353,055
+0.04(+0.67%)
Jun 02, 2006
5.354
5.403
5.238
5.278
460,996
-0.08(-1.41%)
Jun 01, 2006
5.243
5.381
5.181
5.354
312,577
+0.11(+2.12%)
May 31, 2006
5.310
5.345
5.149
5.243
303,358
-0.07(-1.26%)
May 30, 2006
5.372
5.559
5.238
5.310
405,901
-0.02(-0.33%)
May 26, 2006
5.270
5.394
5.252
5.327
111,988
+0.10(+1.96%)
May 25, 2006
5.181
5.256
5.127
5.225
365,199
+0.09(+1.73%)
May 24, 2006
5.270
5.376
5.114
5.136
268,052
-0.10(-1.88%)
May 23, 2006
5.198
5.354
5.181
5.234
730,398
-0.02(-0.33%)
May 22, 2006
5.425
5.425
5.047
5.252
565,114
-0.16(-2.88%)
May 19, 2006
5.514
5.514
5.367
5.407
291,214
-0.05(-0.98%)
May 18, 2006
5.527
5.625
5.399
5.461
428,389
-0.18(-3.15%)
May 17, 2006
5.777
5.777
5.603
5.639
317,075
-0.12(-2.08%)
May 16, 2006
5.648
5.777
5.648
5.759
340,012
+0.07(+1.17%)
May 15, 2006
6.003
6.003
5.559
5.692
1,141,921
-0.32(-5.26%)
May 12, 2006
6.208
6.208
5.928
6.008
483,483
-0.20(-3.22%)
May 11, 2006
6.212
6.404
6.070
6.208
1,137,648
+0.07(+1.16%)
May 10, 2006
5.892
6.195
5.870
6.137
996,876
+0.26(+4.39%)
May 09, 2006
5.892
5.959
5.865
5.879
324,496
+0.01(+0.23%)
May 08, 2006
5.937
5.990
5.777
5.865
394,432
-0.10(-1.64%)
May 05, 2006
5.986
6.008
5.959
5.963
85,228
-0.03(-0.52%)
May 04, 2006
6.008
6.061
5.928
5.994
206,886
-0.03(-0.52%)
May 03, 2006
6.066
6.114
5.968
6.026
547,573
-0.04(-0.73%)
May 02, 2006
6.114
6.141
5.977
6.070
284,468
-0.04(-0.73%)
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.