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
IAMGOLD Corporation
(NY:
IAG
)
3.950
-0.070 (-1.74%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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
7.572
7.740
7.516
7.581
1,099,809
+0.06(+0.74%)
Apr 27, 2007
7.488
7.628
7.488
7.525
1,039,506
+0.13(+1.77%)
Apr 26, 2007
7.067
7.450
7.039
7.394
1,650,411
+0.27(+3.80%)
Apr 25, 2007
7.282
7.310
7.123
7.123
1,365,443
-0.12(-1.68%)
Apr 24, 2007
7.469
7.488
7.217
7.245
1,122,410
-0.16(-2.14%)
Apr 23, 2007
7.404
7.506
7.338
7.404
860,391
+0.00(+0.00%)
Apr 20, 2007
7.516
7.553
7.404
7.404
919,114
+0.04(+0.51%)
Apr 19, 2007
7.422
7.460
7.320
7.366
889,445
-0.17(-2.23%)
Apr 18, 2007
7.712
7.721
7.516
7.534
770,873
-0.11(-1.47%)
Apr 17, 2007
7.656
7.758
7.628
7.646
622,847
-0.07(-0.97%)
Apr 16, 2007
7.637
7.749
7.628
7.721
865,023
+0.11(+1.47%)
Apr 13, 2007
7.693
7.693
7.497
7.609
1,651,964
+0.03(+0.37%)
Apr 12, 2007
7.525
7.618
7.497
7.581
844,030
+0.04(+0.49%)
Apr 11, 2007
7.768
7.823
7.460
7.544
1,352,483
-0.14(-1.82%)
Apr 10, 2007
7.712
7.749
7.674
7.684
662,263
+0.11(+1.48%)
Apr 09, 2007
7.702
7.749
7.534
7.572
1,235,518
-0.14(-1.82%)
Apr 05, 2007
7.618
7.758
7.562
7.712
1,699,414
+0.14(+1.85%)
Apr 04, 2007
7.273
7.572
7.226
7.572
2,997,438
+0.36(+5.05%)
Apr 03, 2007
7.282
7.282
7.152
7.208
1,255,092
-0.07(-1.03%)
Apr 02, 2007
7.273
7.282
7.077
7.282
986,808
+0.09(+1.30%)
Mar 30, 2007
7.441
7.441
7.189
7.189
956,496
-0.21(-2.90%)
Mar 29, 2007
7.376
7.478
7.357
7.404
984,344
+0.06(+0.76%)
Mar 28, 2007
7.432
7.460
7.348
7.348
861,596
-0.06(-0.76%)
Mar 27, 2007
7.432
7.432
7.348
7.404
980,488
+0.00(+0.00%)
Mar 26, 2007
7.320
7.413
7.320
7.404
937,822
+0.07(+0.89%)
Mar 23, 2007
7.329
7.366
7.198
7.338
989,164
+0.03(+0.38%)
Mar 22, 2007
7.329
7.422
7.273
7.310
1,586,626
+0.03(+0.38%)
Mar 21, 2007
6.993
7.292
6.964
7.282
1,551,708
+0.34(+4.84%)
Mar 20, 2007
7.077
7.077
6.871
6.946
2,102,470
+0.03(+0.40%)
Mar 19, 2007
7.105
7.123
6.871
6.918
1,784,781
-0.12(-1.72%)
Mar 16, 2007
7.161
7.189
6.955
7.039
1,537,570
-0.06(-0.79%)
Mar 15, 2007
7.133
7.208
7.021
7.095
1,379,903
+0.02(+0.26%)
Mar 14, 2007
7.011
7.142
6.965
7.077
1,555,243
+0.04(+0.53%)
Mar 13, 2007
7.142
7.226
7.002
7.039
1,321,742
-0.10(-1.44%)
Mar 12, 2007
7.133
7.245
7.105
7.142
859,775
-0.04(-0.52%)
Mar 09, 2007
7.320
7.320
7.123
7.180
766,482
-0.04(-0.52%)
Mar 08, 2007
7.301
7.357
7.180
7.217
1,104,951
-0.02(-0.26%)
Mar 07, 2007
7.385
7.394
7.217
7.236
1,155,614
-0.12(-1.65%)
Mar 06, 2007
7.320
7.366
7.189
7.357
1,087,170
+0.24(+3.41%)
Mar 05, 2007
7.282
7.282
6.862
7.114
1,695,879
-0.21(-2.81%)
Mar 02, 2007
7.572
7.637
7.282
7.320
2,352,359
-0.33(-4.27%)
Mar 01, 2007
7.749
7.814
7.618
7.646
1,445,197
-0.21(-2.62%)
Feb 28, 2007
7.861
7.898
7.693
7.852
1,991,718
+0.01(+0.12%)
Feb 27, 2007
8.141
8.206
7.497
7.842
2,299,339
-0.50(-6.04%)
Feb 26, 2007
8.515
8.515
8.291
8.347
1,300,159
-0.05(-0.56%)
Feb 23, 2007
8.617
8.664
8.337
8.393
1,582,556
-0.10(-1.21%)
Feb 22, 2007
8.701
8.767
8.487
8.496
1,395,113
-0.23(-2.67%)
Feb 21, 2007
8.543
8.729
8.356
8.729
3,295,145
+0.37(+4.47%)
Feb 20, 2007
8.356
8.393
8.234
8.356
1,451,989
+0.22(+2.76%)
Feb 16, 2007
8.188
8.188
8.113
8.132
451,042
-0.12(-1.47%)
Feb 15, 2007
8.253
8.281
8.160
8.253
1,444,598
+0.03(+0.34%)
Feb 14, 2007
8.113
8.281
8.057
8.225
848,494
+0.15(+1.85%)
Feb 13, 2007
8.066
8.169
8.038
8.076
732,592
+0.06(+0.70%)
Feb 12, 2007
7.982
8.076
7.926
8.020
530,381
+0.01(+0.12%)
Feb 09, 2007
8.057
8.169
7.982
8.010
1,831,695
+0.04(+0.47%)
Feb 08, 2007
8.020
8.094
7.926
7.973
1,244,194
-0.05(-0.58%)
Feb 07, 2007
8.169
8.188
7.992
8.020
547,655
-0.12(-1.49%)
Feb 06, 2007
8.216
8.272
8.020
8.141
831,712
+0.02(+0.23%)
Feb 05, 2007
8.085
8.141
8.057
8.122
670,939
+0.05(+0.58%)
Feb 02, 2007
8.010
8.169
7.936
8.076
1,026,653
-0.12(-1.48%)
Feb 01, 2007
8.356
8.431
8.178
8.197
1,448,561
-0.04(-0.45%)
Jan 31, 2007
7.861
8.319
7.861
8.234
1,259,511
+0.38(+4.88%)
Jan 30, 2007
7.824
7.908
7.805
7.852
879,376
+0.07(+0.84%)
Jan 29, 2007
7.749
7.954
7.749
7.786
771,087
-0.03(-0.36%)
Jan 26, 2007
8.029
8.066
7.758
7.814
1,092,419
-0.26(-3.24%)
Jan 25, 2007
8.281
8.356
8.048
8.076
1,016,906
-0.15(-1.82%)
Jan 24, 2007
8.262
8.272
8.122
8.225
1,381,189
-0.05(-0.56%)
Jan 23, 2007
8.225
8.356
8.206
8.272
2,333,829
+0.12(+1.49%)
Jan 22, 2007
8.216
8.328
8.104
8.150
1,525,359
-0.09(-1.13%)
Jan 19, 2007
8.104
8.244
8.048
8.244
1,043,791
+0.21(+2.67%)
Jan 18, 2007
8.113
8.169
8.001
8.029
1,287,253
-0.05(-0.58%)
Jan 17, 2007
8.001
8.169
8.001
8.076
746,024
+0.00(+0.00%)
Jan 16, 2007
8.253
8.253
7.973
8.076
584,180
+0.05(+0.58%)
Jan 12, 2007
7.796
8.122
7.796
8.029
1,248,907
+0.28(+3.61%)
Jan 11, 2007
7.814
7.898
7.721
7.749
999,233
-0.07(-0.95%)
Jan 10, 2007
7.824
7.852
7.702
7.824
839,424
-0.05(-0.59%)
Jan 09, 2007
7.861
7.936
7.693
7.870
1,055,466
-0.01(-0.12%)
Jan 08, 2007
7.824
7.926
7.730
7.880
1,178,321
+0.11(+1.44%)
Jan 05, 2007
7.730
7.768
7.609
7.768
1,054,823
-0.02(-0.24%)
Jan 04, 2007
7.973
7.973
7.758
7.786
809,754
-0.17(-2.11%)
Jan 03, 2007
8.309
8.393
7.926
7.954
1,152,508
-0.27(-3.29%)
Dec 29, 2006
8.272
8.272
8.169
8.225
690,326
-0.05(-0.56%)
Dec 28, 2006
8.281
8.328
8.216
8.272
1,100,131
+0.07(+0.80%)
Dec 27, 2006
7.992
8.206
7.908
8.206
755,664
+0.22(+2.81%)
Dec 26, 2006
7.964
8.141
7.964
7.982
431,547
+0.08(+1.06%)
Dec 22, 2006
7.973
8.010
7.852
7.898
531,589
-0.05(-0.59%)
Dec 21, 2006
8.057
8.057
7.936
7.945
483,389
-0.12(-1.50%)
Dec 20, 2006
8.272
8.297
8.048
8.066
573,576
-0.19(-2.26%)
Dec 19, 2006
8.094
8.319
8.094
8.253
797,437
+0.17(+2.08%)
Dec 18, 2006
8.132
8.160
7.964
8.085
727,815
-0.05(-0.57%)
Dec 15, 2006
8.412
8.449
8.094
8.132
1,243,230
-0.23(-2.79%)
Dec 14, 2006
8.393
8.468
8.347
8.365
584,180
+0.01(+0.11%)
Dec 13, 2006
8.337
8.459
8.234
8.356
587,929
+0.02(+0.22%)
Dec 12, 2006
8.384
8.449
8.216
8.337
654,766
-0.14(-1.65%)
Dec 11, 2006
8.393
8.580
8.384
8.477
814,896
+0.05(+0.55%)
Dec 08, 2006
8.645
8.664
8.403
8.431
1,046,897
-0.12(-1.42%)
Dec 07, 2006
8.515
8.673
8.440
8.552
969,670
+0.06(+0.66%)
Dec 06, 2006
8.655
8.711
8.468
8.496
1,181,856
-0.25(-2.88%)
Dec 05, 2006
8.897
8.935
8.683
8.748
762,519
-0.12(-1.37%)
Dec 04, 2006
8.916
8.935
8.711
8.869
742,489
-0.03(-0.31%)
Dec 01, 2006
8.916
8.981
8.813
8.897
1,296,678
-0.05(-0.52%)
Nov 30, 2006
8.757
8.953
8.757
8.944
908,189
+0.32(+3.68%)
Nov 29, 2006
8.627
8.701
8.533
8.627
609,458
-0.01(-0.11%)
Nov 28, 2006
8.589
8.664
8.403
8.636
948,891
+0.00(+0.00%)
Nov 27, 2006
8.953
8.991
8.580
8.636
1,143,082
-0.27(-3.04%)
Nov 24, 2006
9.009
9.103
8.879
8.907
551,618
+0.27(+3.14%)
Nov 22, 2006
8.925
8.981
8.617
8.636
737,776
-0.18(-2.01%)
Nov 21, 2006
8.449
8.916
8.440
8.813
921,578
+0.46(+5.47%)
Nov 20, 2006
8.459
8.580
8.328
8.356
565,435
+0.01(+0.11%)
Nov 17, 2006
8.403
8.552
8.206
8.347
928,004
-0.12(-1.43%)
Nov 16, 2006
8.673
8.916
8.449
8.468
1,039,613
-0.07(-0.77%)
Nov 15, 2006
8.496
8.711
8.403
8.533
1,152,401
-0.05(-0.54%)
Nov 14, 2006
8.720
8.813
8.496
8.580
1,049,682
-0.12(-1.39%)
Nov 13, 2006
8.916
8.925
8.403
8.701
1,405,610
-0.22(-2.51%)
Nov 10, 2006
8.935
9.149
8.907
8.925
1,122,517
-0.06(-0.62%)
Nov 09, 2006
8.776
9.112
8.767
8.981
2,283,058
+0.36(+4.23%)
Nov 08, 2006
8.300
8.757
8.272
8.617
1,045,397
+0.31(+3.71%)
Nov 07, 2006
8.281
8.440
8.281
8.309
585,572
+0.12(+1.48%)
Nov 06, 2006
8.048
8.365
8.029
8.188
958,959
+0.19(+2.33%)
Nov 03, 2006
7.954
8.038
7.908
8.001
526,126
+0.05(+0.59%)
Nov 02, 2006
7.796
7.992
7.796
7.954
482,104
+0.13(+1.67%)
Nov 01, 2006
8.020
8.038
7.814
7.824
798,401
-0.07(-0.95%)
Oct 31, 2006
7.861
7.926
7.777
7.898
561,794
+0.01(+0.12%)
Oct 30, 2006
7.982
8.029
7.880
7.889
395,880
-0.02(-0.24%)
Oct 27, 2006
8.113
8.113
7.908
7.908
397,593
-0.20(-2.42%)
Oct 26, 2006
8.169
8.272
8.010
8.104
467,858
-0.01(-0.11%)
Oct 25, 2006
7.917
8.122
7.833
8.113
507,596
+0.21(+2.72%)
Oct 24, 2006
7.898
7.992
7.842
7.898
519,914
-0.07(-0.82%)
Oct 23, 2006
7.898
7.992
7.758
7.964
440,545
+0.07(+0.83%)
Oct 20, 2006
8.085
8.104
7.889
7.898
306,442
-0.15(-1.86%)
Oct 19, 2006
7.880
8.057
7.861
8.048
375,314
+0.24(+3.11%)
Oct 18, 2006
7.833
7.908
7.777
7.805
320,581
-0.02(-0.24%)
Oct 17, 2006
7.814
7.833
7.684
7.824
402,306
-0.02(-0.24%)
Oct 16, 2006
7.917
7.936
7.786
7.842
500,205
+0.04(+0.48%)
Oct 13, 2006
7.824
7.861
7.740
7.805
710,035
+0.09(+1.21%)
Oct 12, 2006
7.786
7.786
7.684
7.712
518,093
-0.09(-1.20%)
Oct 11, 2006
7.898
7.926
7.786
7.805
267,561
-0.10(-1.30%)
Oct 10, 2006
8.001
8.057
7.786
7.908
795,080
-0.06(-0.70%)
Oct 09, 2006
8.104
8.141
7.908
7.964
394,594
-0.12(-1.50%)
Oct 06, 2006
8.178
8.216
8.010
8.085
373,065
-0.10(-1.25%)
Oct 05, 2006
8.038
8.262
8.001
8.188
613,528
+0.21(+2.69%)
Oct 04, 2006
7.637
8.020
7.609
7.973
1,096,275
+0.32(+4.15%)
Oct 03, 2006
7.889
7.889
7.637
7.656
531,267
-0.34(-4.21%)
Oct 02, 2006
7.936
8.048
7.917
7.992
215,077
+0.07(+0.82%)
Sep 29, 2006
7.973
7.992
7.852
7.926
280,843
-0.12(-1.51%)
Sep 28, 2006
8.169
8.169
8.020
8.048
365,460
-0.04(-0.46%)
Sep 27, 2006
8.132
8.132
7.889
8.085
641,805
+0.15(+1.88%)
Sep 26, 2006
7.777
7.992
7.771
7.936
601,210
+0.14(+1.80%)
Sep 25, 2006
7.936
7.936
7.721
7.796
705,536
-0.27(-3.36%)
Sep 22, 2006
8.272
8.309
8.038
8.066
642,448
-0.06(-0.69%)
Sep 21, 2006
8.048
8.169
7.852
8.122
1,490,977
-0.02(-0.23%)
Sep 20, 2006
8.375
8.431
7.973
8.141
905,404
-0.11(-1.36%)
Sep 19, 2006
8.496
8.496
8.225
8.253
954,782
-0.24(-2.86%)
Sep 18, 2006
8.459
8.608
8.328
8.496
861,810
+0.17(+2.02%)
Sep 15, 2006
8.375
8.487
8.029
8.328
1,255,548
-0.01(-0.11%)
Sep 14, 2006
9.112
9.112
8.272
8.337
3,498,226
-1.23(-12.88%)
Sep 13, 2006
9.560
9.794
9.514
9.570
489,173
+0.08(+0.89%)
Sep 12, 2006
9.504
9.775
9.430
9.486
552,796
+0.00(+0.00%)
Sep 11, 2006
9.644
9.710
9.327
9.486
1,067,998
-0.45(-4.51%)
Sep 08, 2006
9.896
10.02
9.766
9.934
724,066
-0.19(-1.85%)
Sep 07, 2006
10.19
10.32
9.971
10.12
802,792
-0.38(-3.64%)
Sep 06, 2006
10.78
11.04
10.46
10.50
847,564
-0.25(-2.34%)
Sep 05, 2006
10.80
10.90
10.63
10.76
947,498
+0.18(+1.68%)
Sep 01, 2006
10.22
10.62
10.05
10.58
1,025,582
+0.33(+3.19%)
Aug 31, 2006
9.934
10.55
9.934
10.25
1,025,046
+0.42(+4.27%)
Aug 30, 2006
9.896
9.943
9.728
9.831
370,494
+0.02(+0.19%)
Aug 29, 2006
9.766
9.868
9.514
9.812
340,075
+0.08(+0.86%)
Aug 28, 2006
9.896
9.896
9.588
9.728
394,701
-0.25(-2.53%)
Aug 25, 2006
10.08
10.08
9.934
9.980
275,059
-0.06(-0.56%)
Aug 24, 2006
10.08
10.19
9.962
10.04
511,452
-0.06(-0.55%)
Aug 23, 2006
10.05
10.19
9.906
10.09
525,590
+0.17(+1.69%)
Aug 22, 2006
9.775
10.05
9.728
9.924
609,993
+0.12(+1.24%)
Aug 21, 2006
9.476
9.878
9.476
9.803
490,458
+0.44(+4.69%)
Aug 18, 2006
9.392
9.402
9.121
9.364
433,904
+0.01(+0.10%)
Aug 17, 2006
9.663
9.663
9.317
9.355
401,878
-0.32(-3.28%)
Aug 16, 2006
9.784
9.784
9.551
9.672
323,580
+0.13(+1.37%)
Aug 15, 2006
9.430
9.635
9.430
9.542
337,076
+0.09(+0.99%)
Aug 14, 2006
9.570
9.588
9.373
9.448
304,943
-0.13(-1.36%)
Aug 11, 2006
9.803
9.999
9.560
9.579
626,917
-0.07(-0.77%)
Aug 10, 2006
9.672
9.672
9.402
9.654
362,354
-0.01(-0.10%)
Aug 09, 2006
9.486
9.766
9.486
9.663
379,920
+0.23(+2.48%)
Aug 08, 2006
9.084
9.654
9.084
9.430
644,911
+0.28(+3.06%)
Aug 07, 2006
9.196
9.243
9.093
9.149
210,043
-0.06(-0.61%)
Aug 04, 2006
9.196
9.364
9.084
9.205
418,266
+0.15(+1.65%)
Aug 03, 2006
9.103
9.159
8.823
9.056
368,566
-0.04(-0.41%)
Aug 02, 2006
8.963
9.187
8.963
9.093
527,518
+0.11(+1.25%)
Aug 01, 2006
8.636
9.000
8.589
8.981
377,778
+0.26(+3.00%)
Jul 31, 2006
8.655
8.785
8.589
8.720
291,554
+0.05(+0.54%)
Jul 28, 2006
8.496
8.711
8.347
8.673
319,510
+0.35(+4.15%)
Jul 27, 2006
8.197
8.412
8.197
8.328
383,990
+0.20(+2.41%)
Jul 26, 2006
8.094
8.206
7.926
8.132
241,319
+0.04(+0.46%)
Jul 25, 2006
8.066
8.169
7.908
8.094
263,170
+0.05(+0.58%)
Jul 24, 2006
7.786
8.085
7.628
8.048
260,171
+0.21(+2.62%)
Jul 21, 2006
7.898
7.973
7.768
7.842
219,362
-0.06(-0.71%)
Jul 20, 2006
8.066
8.150
7.889
7.898
242,390
-0.26(-3.20%)
Jul 19, 2006
7.898
8.169
7.861
8.160
181,445
+0.26(+3.31%)
Jul 18, 2006
8.020
8.113
7.768
7.898
244,318
-0.10(-1.28%)
Jul 17, 2006
8.281
8.302
8.001
8.001
229,858
-0.31(-3.71%)
Jul 14, 2006
8.300
8.356
8.178
8.309
227,716
+0.13(+1.60%)
Jul 13, 2006
8.319
8.328
8.104
8.178
311,905
-0.07(-0.79%)
Jul 12, 2006
8.309
8.403
8.206
8.244
389,667
+0.02(+0.23%)
Jul 11, 2006
8.076
8.225
8.029
8.225
272,488
+0.20(+2.44%)
Jul 10, 2006
8.001
8.141
7.954
8.029
204,580
-0.18(-2.16%)
Jul 07, 2006
8.281
8.347
8.160
8.206
192,049
-0.07(-0.79%)
Jul 06, 2006
8.262
8.356
8.122
8.272
412,803
+0.03(+0.34%)
Jul 05, 2006
8.561
8.561
8.188
8.244
399,414
-0.29(-3.39%)
Jul 03, 2006
8.477
8.599
8.421
8.533
126,283
+0.22(+2.70%)
Jun 30, 2006
8.403
8.449
8.253
8.309
469,679
+0.07(+0.79%)
Jun 29, 2006
7.973
8.281
7.880
8.244
398,450
+0.36(+4.62%)
Jun 28, 2006
7.973
7.992
7.740
7.880
398,022
+0.03(+0.36%)
Jun 27, 2006
8.319
8.319
7.833
7.852
425,228
-0.32(-3.89%)
Jun 26, 2006
8.216
8.216
7.945
8.169
303,979
-0.04(-0.46%)
Jun 23, 2006
8.169
8.253
8.057
8.206
317,689
-0.01(-0.11%)
Jun 22, 2006
8.477
8.487
8.113
8.216
396,951
-0.20(-2.33%)
Jun 21, 2006
8.076
8.449
8.076
8.412
373,815
+0.34(+4.16%)
Jun 20, 2006
7.936
8.244
7.936
8.076
212,185
+0.22(+2.85%)
Jun 19, 2006
7.973
8.076
7.852
7.852
242,712
-0.11(-1.41%)
Jun 16, 2006
8.066
8.104
7.777
7.964
440,116
-0.10(-1.27%)
Jun 15, 2006
7.702
8.169
7.702
8.066
514,772
+0.50(+6.67%)
Jun 14, 2006
7.469
7.656
7.376
7.562
977,811
+0.08(+1.12%)
Jun 13, 2006
7.488
7.684
7.236
7.478
949,105
-0.47(-5.88%)
Jun 12, 2006
8.365
8.365
7.936
7.945
341,360
-0.29(-3.51%)
Jun 09, 2006
8.636
8.636
8.150
8.234
369,852
-0.09(-1.12%)
Jun 08, 2006
8.262
8.337
7.926
8.328
882,697
-0.15(-1.76%)
Jun 07, 2006
8.627
8.757
8.412
8.477
612,243
-0.24(-2.78%)
Jun 06, 2006
8.944
8.991
8.655
8.720
488,316
-0.44(-4.79%)
Jun 05, 2006
9.261
9.458
9.093
9.159
694,504
+0.03(+0.31%)
Jun 02, 2006
8.981
9.187
8.879
9.131
677,259
+0.27(+3.06%)
Jun 01, 2006
8.636
8.963
8.524
8.860
422,122
+0.06(+0.64%)
May 31, 2006
8.823
8.944
8.571
8.804
324,330
+0.03(+0.32%)
May 30, 2006
8.645
8.925
8.636
8.776
581,074
+0.14(+1.62%)
May 26, 2006
8.748
8.851
8.608
8.636
638,913
-0.07(-0.75%)
May 25, 2006
8.776
8.851
8.636
8.701
328,614
+0.07(+0.76%)
May 24, 2006
8.431
8.673
8.337
8.636
520,449
+0.11(+1.31%)
May 23, 2006
8.617
8.823
8.412
8.524
624,882
+0.07(+0.88%)
May 22, 2006
8.468
8.477
8.076
8.449
403,163
-0.04(-0.44%)
May 19, 2006
8.291
8.543
8.150
8.487
656,372
+0.07(+0.89%)
May 18, 2006
8.589
8.720
8.403
8.412
405,091
-0.26(-3.01%)
May 17, 2006
8.916
9.149
8.599
8.673
562,329
-0.11(-1.28%)
May 16, 2006
8.767
9.056
8.356
8.785
621,454
+0.23(+2.73%)
May 15, 2006
8.403
9.140
8.216
8.552
814,896
-0.37(-4.18%)
May 12, 2006
9.878
9.896
8.869
8.925
1,316,708
-0.41(-4.40%)
May 11, 2006
9.411
9.542
9.308
9.336
1,063,820
+0.11(+1.21%)
May 10, 2006
9.009
9.280
8.991
9.224
517,878
-0.09(-1.00%)
May 09, 2006
9.103
9.402
9.103
9.317
946,749
+0.32(+3.53%)
May 08, 2006
9.159
9.159
8.757
9.000
337,183
-0.19(-2.03%)
May 05, 2006
9.336
9.355
9.084
9.187
213,685
-0.13(-1.40%)
May 04, 2006
9.065
9.317
9.019
9.317
384,419
+0.27(+2.99%)
May 03, 2006
9.345
9.364
8.841
9.047
676,295
-0.26(-2.81%)
May 02, 2006
9.084
9.308
9.084
9.308
803,649
+0.21(+2.36%)
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.