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
Tanger Inc
(NY:
SKT
)
27.05
-0.78 (-2.80%)
Official Closing Price
Updated: 7:00 PM 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 29, 2005
5.813
5.879
5.739
5.869
818,103
+0.06(+1.09%)
Apr 28, 2005
5.874
5.904
5.803
5.805
299,142
-0.07(-1.16%)
Apr 27, 2005
5.947
5.965
5.714
5.874
314,533
-0.08(-1.36%)
Apr 26, 2005
5.891
5.955
5.858
5.955
269,149
+0.05(+0.77%)
Apr 25, 2005
5.874
5.937
5.810
5.909
544,612
+0.06(+0.95%)
Apr 22, 2005
5.929
5.929
5.825
5.853
451,476
-0.09(-1.58%)
Apr 21, 2005
5.917
5.947
5.838
5.947
425,824
+0.06(+1.08%)
Apr 20, 2005
5.929
5.929
5.803
5.884
352,419
-0.05(-0.90%)
Apr 19, 2005
5.879
5.955
5.879
5.937
472,787
+0.07(+1.17%)
Apr 18, 2005
5.828
5.965
5.793
5.869
638,933
+0.07(+1.14%)
Apr 15, 2005
5.770
5.876
5.737
5.803
761,668
+0.03(+0.53%)
Apr 14, 2005
5.922
5.922
5.755
5.772
711,153
-0.15(-2.52%)
Apr 13, 2005
5.919
6.005
5.891
5.922
598,679
+0.00(+0.04%)
Apr 12, 2005
5.640
5.993
5.625
5.919
1,555,303
+0.27(+4.71%)
Apr 11, 2005
5.663
5.699
5.630
5.653
680,765
+0.02(+0.40%)
Apr 08, 2005
5.638
5.640
5.608
5.630
534,746
-0.00(-0.04%)
Apr 07, 2005
5.499
5.633
5.423
5.633
498,044
+0.12(+2.21%)
Apr 06, 2005
5.521
5.557
5.488
5.511
515,803
+0.01(+0.18%)
Apr 05, 2005
5.562
5.575
5.468
5.501
441,215
-0.08(-1.50%)
Apr 04, 2005
5.448
5.600
5.321
5.585
717,468
+0.10(+1.85%)
Apr 01, 2005
5.600
5.699
5.296
5.483
1,236,823
-0.09(-1.64%)
Mar 31, 2005
5.719
5.790
5.554
5.575
1,039,500
-0.14(-2.48%)
Mar 30, 2005
5.724
5.810
5.711
5.716
399,777
+0.01(+0.22%)
Mar 29, 2005
5.744
5.828
5.689
5.704
267,570
-0.04(-0.71%)
Mar 28, 2005
5.727
5.808
5.701
5.744
460,552
-0.02(-0.40%)
Mar 24, 2005
5.879
5.942
5.749
5.767
485,810
+0.05(+0.80%)
Mar 23, 2005
5.790
5.790
5.600
5.722
649,588
-0.07(-1.22%)
Mar 22, 2005
5.879
5.965
5.767
5.793
536,325
-0.07(-1.17%)
Mar 21, 2005
5.863
5.904
5.853
5.861
748,250
-0.04(-0.64%)
Mar 18, 2005
5.952
6.008
5.853
5.899
850,858
+0.00(+0.04%)
Mar 17, 2005
5.772
5.917
5.772
5.896
443,977
+0.14(+2.47%)
Mar 16, 2005
5.744
5.815
5.739
5.755
999,246
+0.03(+0.49%)
Mar 15, 2005
5.701
5.752
5.651
5.727
928,998
+0.03(+0.44%)
Mar 14, 2005
5.686
5.787
5.663
5.701
908,871
-0.02(-0.40%)
Mar 11, 2005
5.841
5.871
5.640
5.724
383,991
-0.11(-1.95%)
Mar 10, 2005
5.810
5.901
5.803
5.838
397,804
+0.03(+0.52%)
Mar 09, 2005
5.929
5.942
5.775
5.808
683,923
-0.17(-2.88%)
Mar 08, 2005
6.079
6.102
5.919
5.980
484,231
-0.14(-2.28%)
Mar 07, 2005
6.102
6.150
6.010
6.119
638,144
-0.03(-0.41%)
Mar 04, 2005
6.081
6.147
6.023
6.145
555,268
+0.12(+2.06%)
Mar 03, 2005
6.086
6.122
5.995
6.021
489,756
-0.04(-0.67%)
Mar 02, 2005
6.114
6.157
6.005
6.061
266,781
-0.02(-0.25%)
Mar 01, 2005
6.031
6.165
6.005
6.076
384,780
+0.03(+0.55%)
Feb 28, 2005
6.054
6.092
5.904
6.043
480,679
-0.01(-0.21%)
Feb 25, 2005
6.031
6.069
5.993
6.056
319,269
-0.02(-0.25%)
Feb 24, 2005
6.013
6.079
5.942
6.071
393,462
+0.07(+1.10%)
Feb 23, 2005
6.107
6.157
5.972
6.005
319,664
-0.06(-1.04%)
Feb 22, 2005
6.195
6.195
6.051
6.069
607,756
-0.15(-2.36%)
Feb 18, 2005
6.188
6.238
6.152
6.216
353,209
+0.03(+0.45%)
Feb 17, 2005
6.254
6.269
6.185
6.188
243,102
-0.08(-1.33%)
Feb 16, 2005
6.284
6.322
6.223
6.271
280,199
+0.01(+0.20%)
Feb 15, 2005
6.259
6.335
6.216
6.259
315,717
+0.03(+0.41%)
Feb 14, 2005
6.271
6.297
6.206
6.233
324,005
-0.06(-1.01%)
Feb 11, 2005
6.107
6.297
6.094
6.297
776,270
+0.31(+5.16%)
Feb 10, 2005
6.056
6.056
5.939
5.988
669,321
-0.03(-0.55%)
Feb 09, 2005
6.021
6.092
6.005
6.021
393,857
-0.03(-0.42%)
Feb 08, 2005
6.026
6.076
6.026
6.046
391,095
+0.01(+0.08%)
Feb 07, 2005
6.112
6.122
6.036
6.041
276,647
-0.04(-0.67%)
Feb 04, 2005
6.152
6.249
6.038
6.081
888,744
-0.04(-0.70%)
Feb 03, 2005
6.132
6.162
6.081
6.124
507,910
-0.01(-0.12%)
Feb 02, 2005
6.043
6.145
6.026
6.132
691,421
+0.09(+1.55%)
Feb 01, 2005
6.000
6.056
6.000
6.038
400,171
+0.06(+0.97%)
Jan 31, 2005
5.993
6.054
5.957
5.980
494,097
-0.01(-0.08%)
Jan 28, 2005
5.988
6.046
5.955
5.985
272,306
-0.00(-0.04%)
Jan 27, 2005
6.043
6.069
5.955
5.988
559,609
-0.16(-2.56%)
Jan 26, 2005
6.122
6.145
6.069
6.145
412,406
+0.04(+0.66%)
Jan 25, 2005
6.198
6.246
6.086
6.104
313,349
-0.10(-1.55%)
Jan 24, 2005
6.297
6.335
6.183
6.200
722,993
-0.09(-1.37%)
Jan 21, 2005
6.345
6.345
6.211
6.287
560,398
-0.04(-0.56%)
Jan 20, 2005
6.271
6.350
6.190
6.322
1,615,289
+0.07(+1.18%)
Jan 19, 2005
6.157
6.266
6.112
6.249
624,331
+0.10(+1.65%)
Jan 18, 2005
6.056
6.157
6.031
6.147
340,974
+0.08(+1.34%)
Jan 14, 2005
6.036
6.119
6.010
6.066
591,575
+0.05(+0.80%)
Jan 13, 2005
6.071
6.150
6.005
6.018
546,980
-0.05(-0.75%)
Jan 12, 2005
6.132
6.132
5.955
6.064
779,427
-0.09(-1.44%)
Jan 11, 2005
6.081
6.170
6.008
6.152
437,663
+0.07(+1.17%)
Jan 10, 2005
6.178
6.178
6.079
6.081
795,213
-0.09(-1.52%)
Jan 07, 2005
6.259
6.259
6.099
6.175
548,164
-0.05(-0.73%)
Jan 06, 2005
6.081
6.259
5.929
6.221
1,307,465
+0.14(+2.29%)
Jan 05, 2005
6.398
6.408
5.993
6.081
1,953,107
-0.35(-5.51%)
Jan 04, 2005
6.598
6.598
6.398
6.436
689,053
-0.16(-2.42%)
Jan 03, 2005
6.674
6.715
6.543
6.596
761,668
-0.11(-1.63%)
Dec 31, 2004
6.702
6.778
6.677
6.705
401,355
+0.00(+0.04%)
Dec 30, 2004
6.624
6.745
6.619
6.702
398,593
+0.09(+1.30%)
Dec 29, 2004
6.619
6.652
6.578
6.616
794,818
+3.31(+100.27%)
Dec 28, 2004
3.297
3.310
3.291
3.304
400,171
+0.01(+0.19%)
Dec 27, 2004
3.323
3.333
3.296
3.297
332,292
-0.02(-0.67%)
Dec 23, 2004
3.348
3.366
3.319
3.319
498,833
-0.04(-1.08%)
Dec 22, 2004
3.348
3.364
3.348
3.356
354,392
+0.00(+0.00%)
Dec 21, 2004
3.319
3.376
3.319
3.356
410,432
+0.04(+1.28%)
Dec 20, 2004
3.329
3.350
3.300
3.313
563,555
-0.01(-0.34%)
Dec 17, 2004
3.304
3.328
3.275
3.324
539,087
+0.02(+0.61%)
Dec 16, 2004
3.330
3.341
3.302
3.304
336,239
-0.02(-0.74%)
Dec 15, 2004
3.315
3.334
3.304
3.329
301,510
+0.02(+0.61%)
Dec 14, 2004
3.345
3.350
3.307
3.309
418,325
-0.03(-1.00%)
Dec 13, 2004
3.329
3.351
3.323
3.342
448,318
+0.01(+0.19%)
Dec 10, 2004
3.330
3.392
3.313
3.336
651,167
-0.01(-0.25%)
Dec 09, 2004
3.292
3.344
3.278
3.344
580,131
+0.05(+1.38%)
Dec 08, 2004
3.266
3.299
3.266
3.299
503,569
+0.04(+1.30%)
Dec 07, 2004
3.280
3.293
3.253
3.256
1,067,914
-0.01(-0.35%)
Dec 06, 2004
3.234
3.273
3.234
3.267
297,563
+0.03(+1.04%)
Dec 03, 2004
3.199
3.240
3.199
3.234
255,731
+0.03(+1.09%)
Dec 02, 2004
3.240
3.243
3.195
3.199
399,382
-0.03(-1.04%)
Dec 01, 2004
3.183
3.237
3.167
3.233
676,424
+0.06(+1.84%)
Nov 30, 2004
3.161
3.198
3.155
3.174
396,225
+0.02(+0.74%)
Nov 29, 2004
3.120
3.180
3.112
3.151
423,061
+0.03(+1.10%)
Nov 26, 2004
3.139
3.139
3.112
3.117
71,036
-0.02(-0.63%)
Nov 24, 2004
3.126
3.160
3.123
3.136
188,641
+0.02(+0.63%)
Nov 23, 2004
3.071
3.117
3.055
3.117
221,002
+0.03(+1.07%)
Nov 22, 2004
3.038
3.100
3.032
3.084
322,821
+0.05(+1.63%)
Nov 19, 2004
3.069
3.079
3.032
3.034
212,320
-0.04(-1.34%)
Nov 18, 2004
3.088
3.108
3.039
3.076
262,045
-0.01(-0.41%)
Nov 17, 2004
3.161
3.196
3.072
3.088
692,210
-0.08(-2.64%)
Nov 16, 2004
3.224
3.240
3.171
3.172
275,463
-0.05(-1.53%)
Nov 15, 2004
3.174
3.224
3.170
3.221
465,683
+0.04(+1.29%)
Nov 12, 2004
3.138
3.180
3.126
3.180
460,158
+0.04(+1.35%)
Nov 11, 2004
3.110
3.150
3.108
3.138
343,342
+0.03(+1.06%)
Nov 10, 2004
3.079
3.117
3.072
3.105
516,198
+0.03(+0.82%)
Nov 09, 2004
3.070
3.089
3.069
3.079
408,064
+0.01(+0.31%)
Nov 08, 2004
3.096
3.097
3.067
3.070
610,124
-0.03(-0.86%)
Nov 05, 2004
3.136
3.136
3.076
3.096
1,142,108
-0.04(-1.25%)
Nov 04, 2004
3.055
3.139
3.055
3.136
471,208
+0.08(+2.70%)
Nov 03, 2004
3.022
3.057
3.013
3.053
351,235
+0.05(+1.52%)
Nov 02, 2004
3.025
3.034
3.000
3.008
414,379
-0.01(-0.25%)
Nov 01, 2004
2.989
3.021
2.987
3.015
377,282
+0.02(+0.74%)
Oct 29, 2004
2.996
3.001
2.981
2.993
450,686
-0.00(-0.11%)
Oct 28, 2004
2.974
2.996
2.968
2.996
621,174
+0.04(+1.22%)
Oct 27, 2004
2.905
2.960
2.904
2.960
499,623
+0.01(+0.24%)
Oct 26, 2004
2.908
2.955
2.903
2.953
261,256
+0.05(+1.68%)
Oct 25, 2004
2.900
2.912
2.897
2.905
288,092
+0.00(+0.11%)
Oct 22, 2004
2.911
2.917
2.894
2.901
454,633
-0.00(-0.09%)
Oct 21, 2004
2.879
2.908
2.869
2.904
344,132
+0.04(+1.42%)
Oct 20, 2004
2.901
2.905
2.844
2.863
352,025
-0.03(-1.09%)
Oct 19, 2004
2.920
2.960
2.895
2.895
294,406
-0.04(-1.30%)
Oct 18, 2004
2.920
2.946
2.898
2.933
273,095
+0.01(+0.43%)
Oct 15, 2004
2.887
2.920
2.879
2.920
297,563
+0.03(+1.16%)
Oct 14, 2004
2.863
2.889
2.863
2.887
127,865
+0.03(+0.95%)
Oct 13, 2004
2.882
2.885
2.851
2.860
205,216
-0.03(-1.01%)
Oct 12, 2004
2.844
2.889
2.829
2.889
252,574
+0.04(+1.33%)
Oct 11, 2004
2.873
2.877
2.831
2.851
194,955
-0.01(-0.44%)
Oct 08, 2004
2.836
2.873
2.836
2.863
236,788
+0.03(+0.96%)
Oct 07, 2004
2.895
2.895
2.834
2.836
303,878
-0.05(-1.82%)
Oct 06, 2004
2.882
2.890
2.877
2.889
184,694
+0.00(+0.04%)
Oct 05, 2004
2.889
2.898
2.873
2.887
190,219
-0.01(-0.26%)
Oct 04, 2004
2.880
2.898
2.877
2.895
359,918
+0.01(+0.51%)
Oct 01, 2004
2.837
2.880
2.831
2.880
499,623
+0.04(+1.54%)
Sep 30, 2004
2.801
2.841
2.797
2.837
481,469
+0.04(+1.27%)
Sep 29, 2004
2.782
2.801
2.775
2.801
641,695
+0.02(+0.71%)
Sep 28, 2004
2.771
2.787
2.768
2.782
404,907
+0.01(+0.34%)
Sep 27, 2004
2.768
2.778
2.759
2.772
396,225
-0.01(-0.18%)
Sep 24, 2004
2.781
2.793
2.776
2.777
508,305
-0.01(-0.41%)
Sep 23, 2004
2.812
2.816
2.787
2.789
823,233
-0.02(-0.83%)
Sep 22, 2004
2.813
2.820
2.803
2.812
891,902
-0.01(-0.36%)
Sep 21, 2004
2.804
2.837
2.804
2.822
322,821
+0.02(+0.86%)
Sep 20, 2004
2.838
2.838
2.797
2.798
309,403
-0.05(-1.63%)
Sep 17, 2004
2.882
2.882
2.838
2.844
427,007
-0.03(-0.97%)
Sep 16, 2004
2.827
2.874
2.822
2.872
363,864
+0.04(+1.59%)
Sep 15, 2004
2.784
2.831
2.780
2.827
392,279
+0.03(+1.22%)
Sep 14, 2004
2.831
2.831
2.789
2.793
609,334
-0.04(-1.34%)
Sep 13, 2004
2.854
2.882
2.829
2.831
362,285
-0.03(-0.93%)
Sep 10, 2004
2.820
2.867
2.803
2.858
531,194
+0.04(+1.33%)
Sep 09, 2004
2.851
2.851
2.806
2.820
1,058,443
-0.03(-1.07%)
Sep 08, 2004
2.838
2.851
2.823
2.851
400,171
+0.01(+0.25%)
Sep 07, 2004
2.818
2.844
2.808
2.844
196,534
+0.03(+0.90%)
Sep 03, 2004
2.794
2.830
2.792
2.818
258,099
+0.02(+0.86%)
Sep 02, 2004
2.764
2.800
2.764
2.794
311,771
+0.01(+0.52%)
Sep 01, 2004
2.794
2.849
2.760
2.780
672,478
-0.01(-0.50%)
Aug 31, 2004
2.745
2.794
2.739
2.794
454,633
+0.05(+1.78%)
Aug 30, 2004
2.716
2.745
2.716
2.745
557,241
+0.03(+0.98%)
Aug 27, 2004
2.705
2.723
2.705
2.718
411,222
+0.01(+0.42%)
Aug 26, 2004
2.714
2.726
2.702
2.707
344,132
-0.01(-0.28%)
Aug 25, 2004
2.727
2.733
2.702
2.714
562,766
-0.02(-0.81%)
Aug 24, 2004
2.737
2.746
2.721
2.737
573,816
+0.00(+0.14%)
Aug 23, 2004
2.727
2.733
2.699
2.733
530,405
+0.02(+0.56%)
Aug 20, 2004
2.666
2.724
2.666
2.718
624,331
+0.06(+2.31%)
Aug 19, 2004
2.654
2.684
2.647
2.656
670,899
+0.00(+0.10%)
Aug 18, 2004
2.648
2.654
2.638
2.654
695,367
+0.01(+0.22%)
Aug 17, 2004
2.651
2.666
2.635
2.648
697,735
+0.01(+0.31%)
Aug 16, 2004
2.600
2.645
2.600
2.640
681,160
+0.04(+1.51%)
Aug 13, 2004
2.604
2.613
2.587
2.600
425,429
+0.00(+0.07%)
Aug 12, 2004
2.607
2.616
2.594
2.599
524,091
-0.01(-0.48%)
Aug 11, 2004
2.619
2.626
2.599
2.611
497,255
-0.01(-0.31%)
Aug 10, 2004
2.583
2.631
2.583
2.619
477,522
+0.03(+1.05%)
Aug 09, 2004
2.623
2.638
2.592
2.592
432,533
-0.03(-0.99%)
Aug 06, 2004
2.597
2.626
2.594
2.618
614,859
+0.03(+1.05%)
Aug 05, 2004
2.591
2.626
2.584
2.591
376,493
-0.01(-0.20%)
Aug 04, 2004
2.594
2.619
2.567
2.596
295,985
-0.00(-0.17%)
Aug 03, 2004
2.572
2.606
2.553
2.600
491,730
+0.03(+1.23%)
Aug 02, 2004
2.505
2.569
2.497
2.569
439,636
+0.06(+2.27%)
Jul 30, 2004
2.467
2.529
2.461
2.512
560,398
+0.05(+2.03%)
Jul 29, 2004
2.420
2.483
2.420
2.462
558,030
+0.03(+1.44%)
Jul 28, 2004
2.414
2.445
2.402
2.427
500,412
-0.02(-0.75%)
Jul 27, 2004
2.440
2.470
2.440
2.445
324,399
+0.00(+0.18%)
Jul 26, 2004
2.483
2.497
2.426
2.441
434,900
-0.05(-2.08%)
Jul 23, 2004
2.499
2.517
2.480
2.493
521,723
-0.01(-0.38%)
Jul 22, 2004
2.509
2.525
2.480
2.502
542,244
-0.01(-0.48%)
Jul 21, 2004
2.569
2.569
2.514
2.514
378,861
-0.05(-1.85%)
Jul 20, 2004
2.572
2.579
2.555
2.562
476,733
+0.00(+0.10%)
Jul 19, 2004
2.538
2.566
2.522
2.559
385,175
+0.02(+0.85%)
Jul 16, 2004
2.566
2.580
2.536
2.538
389,911
-0.02(-0.84%)
Jul 15, 2004
2.543
2.572
2.540
2.559
411,222
+0.03(+1.00%)
Jul 14, 2004
2.554
2.574
2.526
2.534
4,669,462
-0.02(-0.79%)
Jul 13, 2004
2.599
2.599
2.547
2.554
314,928
-0.04(-1.73%)
Jul 12, 2004
2.595
2.609
2.572
2.599
319,664
+0.01(+0.20%)
Jul 09, 2004
2.550
2.594
2.544
2.594
315,717
+0.04(+1.71%)
Jul 08, 2004
2.648
2.648
2.547
2.550
608,545
-0.10(-3.80%)
Jul 07, 2004
2.594
2.651
2.588
2.651
856,383
+0.07(+2.52%)
Jul 06, 2004
2.561
2.597
2.531
2.586
710,364
+0.02(+0.96%)
Jul 02, 2004
2.505
2.567
2.496
2.561
700,892
+0.06(+2.33%)
Jul 01, 2004
2.478
2.524
2.478
2.503
456,211
+0.03(+1.05%)
Jun 30, 2004
2.462
2.509
2.462
2.477
789,293
+0.02(+0.75%)
Jun 29, 2004
2.514
2.517
2.458
2.459
689,842
-0.06(-2.36%)
Jun 28, 2004
2.505
2.536
2.505
2.518
701,682
+0.00(+0.13%)
Jun 25, 2004
2.510
2.540
2.510
2.515
2,863,558
+0.00(+0.18%)
Jun 24, 2004
2.529
2.542
2.509
2.510
593,548
-0.02(-0.68%)
Jun 23, 2004
2.521
2.540
2.512
2.528
711,943
+0.00(+0.05%)
Jun 22, 2004
2.515
2.542
2.498
2.526
910,055
+0.02(+0.71%)
Jun 21, 2004
2.483
2.547
2.483
2.509
2,123,989
+0.05(+2.14%)
Jun 18, 2004
2.420
2.456
2.414
2.456
531,984
+0.04(+1.65%)
Jun 17, 2004
2.427
2.436
2.408
2.416
640,117
-0.01(-0.42%)
Jun 16, 2004
2.405
2.436
2.388
2.426
922,684
+0.02(+0.87%)
Jun 15, 2004
2.363
2.423
2.363
2.405
1,144,476
+0.04(+1.58%)
Jun 14, 2004
2.407
2.407
2.363
2.368
1,075,018
-0.05(-2.04%)
Jun 10, 2004
2.423
2.441
2.391
2.417
590,391
-0.01(-0.50%)
Jun 09, 2004
2.458
2.464
2.429
2.429
212,320
-0.03(-1.03%)
Jun 08, 2004
2.451
2.464
2.434
2.455
365,443
+0.00(+0.16%)
Jun 07, 2004
2.433
2.455
2.429
2.451
266,781
+0.02(+0.76%)
Jun 04, 2004
2.457
2.457
2.424
2.433
420,693
-0.02(-0.90%)
Jun 03, 2004
2.467
2.478
2.447
2.455
666,164
-0.02(-0.77%)
Jun 02, 2004
2.436
2.474
2.403
2.474
698,525
+0.05(+1.88%)
Jun 01, 2004
2.452
2.466
2.407
2.428
596,706
-0.03(-1.26%)
May 28, 2004
2.467
2.489
2.455
2.459
509,883
-0.01(-0.21%)
May 27, 2004
2.480
2.485
2.459
2.464
547,769
-0.01(-0.28%)
May 26, 2004
2.449
2.471
2.420
2.471
633,013
+0.02(+0.91%)
May 25, 2004
2.384
2.455
2.379
2.449
1,305,492
+0.06(+2.71%)
May 24, 2004
2.363
2.384
2.352
2.384
371,757
+0.03(+1.13%)
May 21, 2004
2.341
2.372
2.341
2.358
516,198
+0.03(+1.20%)
May 20, 2004
2.294
2.341
2.294
2.330
309,403
+0.04(+1.60%)
May 19, 2004
2.328
2.350
2.287
2.293
633,802
-0.03(-1.17%)
May 18, 2004
2.274
2.322
2.238
2.320
577,763
+0.06(+2.60%)
May 17, 2004
2.258
2.293
2.227
2.262
1,093,961
+0.01(+0.48%)
May 14, 2004
2.247
2.295
2.224
2.251
376,493
+0.01(+0.34%)
May 13, 2004
2.260
2.275
2.243
2.243
322,031
-0.02(-1.03%)
May 12, 2004
2.258
2.270
2.217
2.267
320,453
+0.00(+0.06%)
May 11, 2004
2.243
2.293
2.243
2.265
458,579
+0.03(+1.16%)
May 10, 2004
2.268
2.277
2.204
2.239
1,548,594
-0.08(-3.42%)
May 07, 2004
2.357
2.357
2.312
2.319
741,146
-0.05(-2.03%)
May 06, 2004
2.363
2.372
2.318
2.367
580,131
-0.00(-0.11%)
May 05, 2004
2.400
2.432
2.369
2.369
382,018
-0.04(-1.53%)
May 04, 2004
2.445
2.445
2.403
2.406
786,925
-0.04(-1.50%)
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.