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
W.R. Grace & Company
(NY:
GRA
)
N/A
UNCHANGED
Last Price
Updated:
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
8.428
8.965
8.409
8.687
1,459,770
+0.26(+3.08%)
Apr 28, 2005
10.19
10.65
8.224
8.428
5,783,256
-1.68(-16.59%)
Apr 27, 2005
9.215
10.13
8.724
10.10
3,103,969
+0.89(+9.65%)
Apr 26, 2005
9.604
9.743
9.122
9.215
2,522,177
-0.37(-3.86%)
Apr 25, 2005
9.409
9.724
9.317
9.585
2,057,758
+0.19(+1.97%)
Apr 22, 2005
10.20
10.34
9.243
9.400
2,368,954
-0.78(-7.64%)
Apr 21, 2005
10.57
10.93
10.09
10.18
2,450,803
-0.38(-3.60%)
Apr 20, 2005
10.73
11.01
10.25
10.56
3,122,973
-0.18(-1.64%)
Apr 19, 2005
10.33
11.19
9.909
10.73
6,322,180
+0.36(+3.48%)
Apr 18, 2005
9.613
10.55
9.243
10.37
3,380,827
+0.76(+7.90%)
Apr 15, 2005
9.585
10.37
9.539
9.613
3,935,408
-0.06(-0.67%)
Apr 14, 2005
9.289
9.965
8.844
9.678
3,192,835
+0.40(+4.29%)
Apr 13, 2005
9.168
9.752
9.057
9.280
4,335,255
-0.56(-5.74%)
Apr 12, 2005
8.604
9.844
8.150
9.844
11,404,867
+2.40(+32.21%)
Apr 11, 2005
7.594
7.668
7.316
7.446
1,087,242
-0.16(-2.07%)
Apr 08, 2005
7.316
8.576
7.029
7.603
4,606,067
+0.57(+8.17%)
Apr 07, 2005
6.492
7.224
6.483
7.029
946,005
+0.44(+6.75%)
Apr 06, 2005
6.779
6.881
6.464
6.585
1,158,940
-0.11(-1.66%)
Apr 05, 2005
7.085
7.094
6.612
6.696
1,646,682
-0.53(-7.31%)
Apr 04, 2005
7.177
7.335
6.807
7.224
1,495,079
+0.05(+0.65%)
Apr 01, 2005
7.863
8.103
7.085
7.177
1,991,783
-0.71(-9.04%)
Mar 31, 2005
8.048
8.057
7.687
7.890
407,837
-0.16(-1.96%)
Mar 30, 2005
7.927
8.168
7.927
8.048
365,617
+0.19(+2.36%)
Mar 29, 2005
8.289
8.372
7.853
7.863
906,593
-0.36(-4.39%)
Mar 28, 2005
8.242
8.428
8.178
8.224
504,910
+0.01(+0.11%)
Mar 24, 2005
8.113
8.428
8.113
8.215
505,018
+0.06(+0.68%)
Mar 23, 2005
8.548
8.548
8.131
8.159
585,463
-0.38(-4.45%)
Mar 22, 2005
8.446
8.817
8.446
8.539
400,062
-0.01(-0.11%)
Mar 21, 2005
8.918
8.928
8.409
8.548
665,475
-0.42(-4.65%)
Mar 18, 2005
8.909
8.983
8.705
8.965
729,075
+0.06(+0.62%)
Mar 17, 2005
8.863
9.030
8.798
8.909
544,754
-0.01(-0.10%)
Mar 16, 2005
9.150
9.196
8.891
8.918
720,652
-0.34(-3.70%)
Mar 15, 2005
9.168
9.354
9.104
9.261
494,544
+0.07(+0.81%)
Mar 14, 2005
9.409
9.428
9.076
9.187
532,661
-0.17(-1.78%)
Mar 11, 2005
9.307
9.539
9.168
9.354
699,812
+0.07(+0.80%)
Mar 10, 2005
8.928
9.354
8.566
9.280
1,560,622
+0.40(+4.48%)
Mar 09, 2005
8.807
9.187
8.807
8.881
443,038
-0.02(-0.21%)
Mar 08, 2005
8.854
9.104
8.817
8.900
421,874
-0.04(-0.41%)
Mar 07, 2005
9.039
9.113
8.798
8.937
500,915
-0.12(-1.33%)
Mar 04, 2005
9.113
9.196
8.835
9.057
426,949
+0.04(+0.41%)
Mar 03, 2005
9.104
9.381
8.946
9.020
580,064
-0.05(-0.51%)
Mar 02, 2005
8.946
9.446
8.946
9.067
675,841
+0.03(+0.31%)
Mar 01, 2005
9.122
9.224
8.983
9.039
514,736
-0.07(-0.81%)
Feb 28, 2005
9.659
9.659
8.946
9.113
763,088
-0.56(-5.84%)
Feb 25, 2005
9.400
9.724
9.307
9.678
488,065
+0.14(+1.46%)
Feb 24, 2005
9.020
9.631
8.807
9.539
1,243,056
+0.52(+5.75%)
Feb 23, 2005
8.844
9.085
8.807
9.020
754,666
+0.21(+2.42%)
Feb 22, 2005
9.400
9.400
8.798
8.807
1,212,174
-0.69(-7.22%)
Feb 18, 2005
9.493
9.687
9.291
9.493
732,962
+0.04(+0.39%)
Feb 17, 2005
9.956
9.965
9.317
9.456
1,421,545
-0.60(-5.99%)
Feb 16, 2005
9.761
10.15
9.752
10.06
1,034,764
+0.14(+1.40%)
Feb 15, 2005
9.641
10.00
9.641
9.919
1,375,654
+0.30(+3.08%)
Feb 14, 2005
9.539
9.946
9.205
9.622
674,977
-0.08(-0.86%)
Feb 11, 2005
9.335
9.946
9.076
9.706
1,836,725
+0.35(+3.76%)
Feb 10, 2005
8.983
9.669
8.335
9.354
2,839,420
+0.28(+3.06%)
Feb 09, 2005
9.724
9.854
8.798
9.076
3,685,328
-0.65(-6.67%)
Feb 08, 2005
8.937
10.11
8.918
9.724
6,194,332
-0.88(-8.30%)
Feb 07, 2005
10.54
10.80
10.49
10.60
250,835
-0.03(-0.26%)
Feb 04, 2005
10.56
10.86
10.51
10.63
665,259
+0.03(+0.26%)
Feb 03, 2005
10.88
10.88
10.33
10.60
731,990
-0.27(-2.47%)
Feb 02, 2005
10.93
11.09
10.80
10.87
533,956
-0.06(-0.59%)
Feb 01, 2005
10.52
11.06
10.52
10.94
1,083,139
+0.44(+4.24%)
Jan 31, 2005
10.40
10.76
10.40
10.49
880,894
+0.13(+1.25%)
Jan 28, 2005
10.40
10.40
10.18
10.36
771,511
-0.01(-0.09%)
Jan 27, 2005
10.57
10.64
10.21
10.37
1,122,335
-0.17(-1.58%)
Jan 26, 2005
10.91
10.91
10.19
10.54
1,626,598
-0.36(-3.31%)
Jan 25, 2005
11.13
11.44
10.71
10.90
1,751,314
-0.26(-2.32%)
Jan 24, 2005
11.67
11.80
10.51
11.16
2,081,946
-0.51(-4.36%)
Jan 21, 2005
11.88
12.04
11.64
11.67
595,289
-0.18(-1.49%)
Jan 20, 2005
11.82
12.16
11.75
11.84
609,434
-0.13(-1.08%)
Jan 19, 2005
12.27
12.73
11.90
11.97
603,063
-0.30(-2.42%)
Jan 18, 2005
12.00
12.27
11.72
12.27
936,395
+0.07(+0.61%)
Jan 14, 2005
12.22
12.30
12.09
12.20
443,902
+0.02(+0.15%)
Jan 13, 2005
12.03
12.40
11.99
12.18
961,014
+0.19(+1.54%)
Jan 12, 2005
12.08
12.16
11.84
11.99
921,926
-0.14(-1.14%)
Jan 11, 2005
12.22
12.41
11.88
12.13
1,114,992
-0.14(-1.13%)
Jan 10, 2005
12.04
12.43
12.04
12.27
948,704
+0.24(+2.00%)
Jan 07, 2005
12.10
12.25
11.80
12.03
972,892
-0.01(-0.08%)
Jan 06, 2005
11.85
12.10
11.67
12.04
1,429,968
+0.15(+1.25%)
Jan 05, 2005
12.32
12.36
11.50
11.89
2,150,621
-0.52(-4.18%)
Jan 04, 2005
12.77
12.98
12.23
12.41
1,329,871
-0.36(-2.83%)
Jan 03, 2005
12.68
12.78
12.49
12.77
992,760
+0.17(+1.32%)
Dec 31, 2004
12.64
12.86
12.52
12.60
331,280
-0.04(-0.29%)
Dec 30, 2004
12.97
13.09
12.60
12.64
404,597
-0.23(-1.80%)
Dec 29, 2004
13.06
13.36
12.69
12.87
1,044,482
-0.09(-0.71%)
Dec 28, 2004
12.60
13.14
12.60
12.97
731,990
+0.39(+3.09%)
Dec 27, 2004
12.75
13.01
12.47
12.58
794,510
-0.17(-1.31%)
Dec 23, 2004
12.77
13.03
12.61
12.74
885,321
+0.06(+0.51%)
Dec 22, 2004
12.62
12.76
12.32
12.68
1,014,248
+0.15(+1.18%)
Dec 21, 2004
12.46
12.73
12.35
12.53
585,679
+0.07(+0.59%)
Dec 20, 2004
12.49
13.20
12.39
12.46
798,937
-0.06(-0.44%)
Dec 17, 2004
12.86
12.87
12.50
12.51
605,979
-0.36(-2.81%)
Dec 16, 2004
12.97
13.20
12.77
12.87
1,789,970
+0.04(+0.29%)
Dec 15, 2004
12.27
12.87
12.27
12.84
1,764,487
+0.60(+4.92%)
Dec 14, 2004
12.56
12.83
12.09
12.23
1,663,743
-0.23(-1.86%)
Dec 13, 2004
12.22
12.60
11.92
12.47
789,651
+0.22(+1.82%)
Dec 10, 2004
11.95
12.56
11.92
12.24
950,972
+0.23(+1.93%)
Dec 09, 2004
12.13
12.22
11.98
12.01
979,802
-0.12(-0.99%)
Dec 08, 2004
12.07
12.49
11.95
12.13
1,055,280
+0.24(+2.03%)
Dec 07, 2004
12.24
12.66
11.88
11.89
1,218,652
-0.63(-5.03%)
Dec 06, 2004
12.67
12.83
12.50
12.52
755,206
-0.21(-1.67%)
Dec 03, 2004
12.53
12.85
12.35
12.73
959,934
+0.19(+1.55%)
Dec 02, 2004
12.71
13.15
12.09
12.54
1,577,899
-0.26(-2.03%)
Dec 01, 2004
12.53
13.25
12.39
12.80
1,651,757
+0.20(+1.62%)
Nov 30, 2004
12.30
12.69
11.99
12.60
1,920,193
+0.37(+3.03%)
Nov 29, 2004
11.85
12.32
11.34
12.22
2,737,271
+0.00(+0.00%)
Nov 26, 2004
12.72
12.84
12.10
12.22
904,001
-0.58(-4.55%)
Nov 24, 2004
12.31
13.09
12.31
12.81
1,339,373
+0.51(+4.14%)
Nov 23, 2004
12.22
12.66
11.97
12.30
1,478,018
+0.08(+0.68%)
Nov 22, 2004
11.21
12.22
11.11
12.22
1,784,679
+0.36(+3.05%)
Nov 19, 2004
11.76
12.78
11.72
11.85
1,966,840
+0.00(+0.00%)
Nov 18, 2004
11.92
12.12
11.67
11.85
1,953,343
-0.14(-1.16%)
Nov 17, 2004
12.28
12.57
11.64
11.99
3,557,481
-0.26(-2.12%)
Nov 16, 2004
12.97
12.97
12.23
12.25
1,856,053
-0.71(-5.50%)
Nov 15, 2004
12.52
13.80
11.63
12.97
6,555,199
-0.38(-2.85%)
Nov 12, 2004
13.84
13.88
12.68
13.35
3,160,010
-0.50(-3.61%)
Nov 11, 2004
13.50
14.35
13.45
13.85
3,056,350
+0.44(+3.25%)
Nov 10, 2004
11.55
13.65
11.39
13.41
5,419,798
+1.92(+16.68%)
Nov 09, 2004
11.74
11.84
11.18
11.49
2,082,810
-0.25(-2.13%)
Nov 08, 2004
12.41
12.50
11.58
11.74
1,942,113
-0.63(-5.09%)
Nov 05, 2004
11.90
12.76
11.77
12.37
3,072,115
+0.70(+6.03%)
Nov 04, 2004
11.22
11.81
11.22
11.67
1,716,220
+0.46(+4.13%)
Nov 03, 2004
10.94
11.89
10.93
11.21
5,696,656
+1.40(+14.26%)
Nov 02, 2004
9.743
10.21
9.724
9.807
968,573
+0.00(+0.00%)
Nov 01, 2004
9.585
10.66
9.557
9.807
1,585,566
-0.12(-1.21%)
Oct 29, 2004
9.798
10.04
9.354
9.928
2,725,610
+0.06(+0.66%)
Oct 28, 2004
9.956
10.12
9.613
9.863
1,088,969
-0.15(-1.48%)
Oct 27, 2004
10.63
10.64
9.270
10.01
4,568,490
-0.64(-6.00%)
Oct 26, 2004
10.79
11.04
10.64
10.65
1,122,335
-0.11(-1.03%)
Oct 25, 2004
10.90
11.06
10.68
10.76
755,314
-0.23(-2.11%)
Oct 22, 2004
11.12
11.53
10.97
10.99
1,983,469
-0.13(-1.17%)
Oct 21, 2004
10.91
11.24
10.83
11.12
2,979,253
+0.21(+1.95%)
Oct 20, 2004
10.88
11.09
10.67
10.91
2,261,839
+0.03(+0.26%)
Oct 19, 2004
10.84
11.44
10.84
10.88
2,000,745
+0.06(+0.51%)
Oct 18, 2004
10.63
10.90
10.11
10.83
2,283,435
+0.10(+0.95%)
Oct 15, 2004
9.724
10.72
9.400
10.72
5,909,483
+1.69(+18.65%)
Oct 14, 2004
9.076
9.585
8.928
9.039
1,802,712
+0.07(+0.83%)
Oct 13, 2004
9.437
9.539
8.965
8.965
1,362,697
-0.47(-5.00%)
Oct 12, 2004
8.696
9.909
8.659
9.437
3,212,272
+0.65(+7.38%)
Oct 11, 2004
8.520
8.937
8.520
8.789
408,485
+0.14(+1.61%)
Oct 08, 2004
8.844
9.057
8.622
8.650
493,680
-0.19(-2.20%)
Oct 07, 2004
9.344
9.391
8.807
8.844
601,012
-0.41(-4.40%)
Oct 06, 2004
9.233
9.326
9.141
9.252
618,396
+0.10(+1.11%)
Oct 05, 2004
9.122
9.261
9.076
9.150
429,541
+0.03(+0.30%)
Oct 04, 2004
9.215
9.354
8.946
9.122
1,198,028
+0.01(+0.10%)
Oct 01, 2004
8.659
9.159
8.659
9.113
1,068,237
+0.36(+4.13%)
Sep 30, 2004
8.428
8.789
8.418
8.752
1,311,946
+0.26(+3.05%)
Sep 29, 2004
8.474
8.539
8.196
8.492
1,261,952
-0.17(-1.93%)
Sep 28, 2004
8.566
8.798
8.261
8.659
1,901,405
-0.17(-1.89%)
Sep 27, 2004
8.326
9.048
8.242
8.826
1,766,755
+0.44(+5.19%)
Sep 24, 2004
8.168
8.548
8.122
8.391
993,732
+0.16(+1.91%)
Sep 23, 2004
7.872
8.316
7.872
8.233
726,699
+0.13(+1.60%)
Sep 22, 2004
8.103
8.159
7.965
8.103
448,005
-0.04(-0.46%)
Sep 21, 2004
8.103
8.289
7.965
8.140
600,364
+0.11(+1.38%)
Sep 20, 2004
8.057
8.242
7.890
8.029
453,836
-0.04(-0.46%)
Sep 17, 2004
8.289
8.289
7.872
8.066
1,133,025
-0.22(-2.68%)
Sep 16, 2004
8.103
8.428
8.011
8.289
1,081,843
+0.23(+2.87%)
Sep 15, 2004
8.428
9.122
7.918
8.057
6,520,645
-0.37(-4.40%)
Sep 14, 2004
8.446
8.594
8.224
8.428
726,483
-0.01(-0.11%)
Sep 13, 2004
8.428
8.835
8.344
8.437
1,201,808
+0.01(+0.11%)
Sep 10, 2004
8.400
8.566
7.974
8.428
1,043,402
+0.03(+0.33%)
Sep 09, 2004
7.779
8.465
7.779
8.400
1,953,127
+0.58(+7.46%)
Sep 08, 2004
8.196
8.409
7.742
7.816
1,168,118
-0.38(-4.63%)
Sep 07, 2004
8.057
8.520
8.048
8.196
2,563,425
+0.14(+1.72%)
Sep 03, 2004
8.011
8.326
7.918
8.057
2,104,406
-0.02(-0.23%)
Sep 02, 2004
7.437
8.187
7.409
8.076
3,172,319
+0.65(+8.73%)
Sep 01, 2004
7.066
7.464
6.955
7.427
1,223,295
+0.37(+5.25%)
Aug 31, 2004
7.233
7.288
6.761
7.057
1,173,733
-0.18(-2.43%)
Aug 30, 2004
7.594
8.150
7.140
7.233
3,326,406
-0.36(-4.76%)
Aug 27, 2004
6.779
7.622
6.557
7.594
4,939,399
+0.89(+13.26%)
Aug 26, 2004
5.788
6.983
5.742
6.705
4,649,906
+1.01(+17.72%)
Aug 25, 2004
5.557
5.742
5.557
5.696
507,826
+0.10(+1.82%)
Aug 24, 2004
5.640
5.705
5.510
5.594
816,538
-0.01(-0.17%)
Aug 23, 2004
5.705
5.733
5.584
5.603
272,107
-0.09(-1.63%)
Aug 20, 2004
5.483
5.742
5.427
5.696
1,061,435
+0.19(+3.36%)
Aug 19, 2004
5.557
5.640
5.473
5.510
436,019
-0.01(-0.17%)
Aug 18, 2004
5.371
5.594
5.094
5.520
716,009
+0.07(+1.36%)
Aug 17, 2004
5.686
5.760
5.408
5.446
620,232
-0.19(-3.45%)
Aug 16, 2004
5.279
5.640
5.279
5.640
594,209
+0.38(+7.22%)
Aug 13, 2004
5.195
5.260
5.158
5.260
135,621
+0.06(+1.25%)
Aug 12, 2004
5.214
5.297
5.094
5.195
190,907
-0.07(-1.41%)
Aug 11, 2004
5.279
5.279
5.094
5.270
278,046
-0.04(-0.70%)
Aug 10, 2004
5.158
5.399
5.158
5.307
164,344
+0.17(+3.24%)
Aug 09, 2004
5.149
5.325
5.066
5.140
542,811
+0.00(+0.00%)
Aug 06, 2004
5.325
5.464
5.131
5.140
502,103
-0.31(-5.77%)
Aug 05, 2004
5.659
5.733
5.427
5.455
619,908
-0.20(-3.60%)
Aug 04, 2004
5.510
5.668
5.408
5.659
501,671
+0.11(+2.00%)
Aug 03, 2004
5.520
5.640
5.381
5.547
438,395
+0.03(+0.50%)
Aug 02, 2004
5.325
5.566
5.232
5.520
535,360
+0.14(+2.58%)
Jul 30, 2004
5.279
5.501
5.251
5.381
415,611
+0.10(+1.93%)
Jul 29, 2004
5.094
5.316
5.010
5.279
249,971
+0.16(+3.07%)
Jul 28, 2004
5.158
5.168
4.982
5.121
394,555
-0.06(-1.25%)
Jul 27, 2004
4.862
5.279
4.825
5.186
689,662
+0.31(+6.46%)
Jul 26, 2004
5.242
5.242
4.769
4.871
498,971
-0.42(-7.88%)
Jul 23, 2004
5.047
5.446
4.834
5.288
774,966
+0.24(+4.77%)
Jul 22, 2004
5.094
5.205
4.390
5.047
1,553,064
-0.14(-2.68%)
Jul 21, 2004
5.418
5.464
5.019
5.186
811,463
-0.24(-4.44%)
Jul 20, 2004
5.446
5.483
5.140
5.427
511,389
-0.02(-0.34%)
Jul 19, 2004
5.649
5.649
5.436
5.446
446,061
-0.16(-2.81%)
Jul 16, 2004
5.640
5.696
5.418
5.603
498,971
+0.06(+1.00%)
Jul 15, 2004
5.538
5.649
5.473
5.547
243,708
-0.03(-0.50%)
Jul 14, 2004
5.520
5.668
5.427
5.575
348,556
+0.02(+0.33%)
Jul 13, 2004
5.538
5.723
5.483
5.557
298,454
-0.01(-0.17%)
Jul 12, 2004
5.584
5.668
5.473
5.566
285,388
-0.08(-1.48%)
Jul 09, 2004
5.575
5.788
5.557
5.649
500,159
+0.15(+2.69%)
Jul 08, 2004
5.371
5.955
5.371
5.501
1,291,754
-0.01(-0.17%)
Jul 07, 2004
5.279
5.557
5.279
5.510
678,973
+0.16(+2.94%)
Jul 06, 2004
5.566
5.566
5.288
5.353
751,535
-0.21(-3.83%)
Jul 02, 2004
5.557
5.649
5.353
5.566
844,936
-0.03(-0.50%)
Jul 01, 2004
5.834
5.918
4.992
5.594
1,517,539
-0.15(-2.58%)
Jun 30, 2004
5.964
5.973
5.640
5.742
952,700
-0.23(-3.88%)
Jun 29, 2004
5.890
6.020
5.834
5.973
663,531
+0.08(+1.41%)
Jun 28, 2004
6.094
6.103
5.816
5.890
1,102,035
-0.13(-2.15%)
Jun 25, 2004
5.834
6.270
5.584
6.020
3,091,011
+0.54(+9.80%)
Jun 24, 2004
5.770
5.918
5.455
5.483
1,548,529
-0.10(-1.82%)
Jun 23, 2004
5.195
5.668
5.112
5.584
1,760,276
+0.35(+6.73%)
Jun 22, 2004
5.121
5.501
5.047
5.232
1,404,916
-0.03(-0.53%)
Jun 21, 2004
5.223
5.714
5.121
5.260
1,818,153
+0.10(+1.97%)
Jun 18, 2004
4.862
5.371
4.862
5.158
1,932,179
+0.31(+6.30%)
Jun 17, 2004
4.556
4.862
4.455
4.853
1,274,154
+0.31(+6.72%)
Jun 16, 2004
4.631
4.714
4.492
4.547
1,482,769
-0.08(-1.80%)
Jun 15, 2004
4.232
4.760
4.232
4.631
2,079,138
+0.30(+6.84%)
Jun 14, 2004
4.408
4.631
4.167
4.334
1,048,045
-0.23(-5.07%)
Jun 10, 2004
4.316
4.816
4.316
4.566
3,394,109
+0.19(+4.23%)
Jun 09, 2004
4.399
4.603
4.260
4.380
1,199,108
-0.14(-3.07%)
Jun 08, 2004
4.399
4.649
4.260
4.519
1,283,224
+0.07(+1.67%)
Jun 07, 2004
4.158
4.677
4.158
4.445
3,302,326
+0.34(+8.35%)
Jun 04, 2004
3.315
4.186
3.315
4.103
4,060,880
+0.52(+14.47%)
Jun 03, 2004
2.964
3.640
2.964
3.584
2,881,100
+0.53(+17.27%)
Jun 02, 2004
3.001
3.065
2.936
3.056
761,685
+0.06(+1.85%)
Jun 01, 2004
2.871
3.010
2.871
3.001
512,577
+0.09(+3.18%)
May 28, 2004
2.806
2.945
2.778
2.908
403,734
+0.07(+2.61%)
May 27, 2004
2.917
2.945
2.834
2.834
392,936
-0.05(-1.61%)
May 26, 2004
2.825
2.926
2.815
2.880
331,064
-0.04(-1.27%)
May 25, 2004
2.741
2.917
2.741
2.917
827,984
+0.10(+3.62%)
May 24, 2004
2.686
2.815
2.649
2.815
419,823
+0.07(+2.70%)
May 21, 2004
2.584
2.760
2.584
2.741
558,360
+0.16(+6.09%)
May 20, 2004
2.612
2.667
2.547
2.584
299,102
-0.03(-1.06%)
May 19, 2004
2.732
2.760
2.612
2.612
233,558
-0.03(-1.05%)
May 18, 2004
2.630
2.695
2.593
2.639
83,683
+0.03(+1.06%)
May 17, 2004
2.612
2.815
2.519
2.612
912,207
+0.04(+1.44%)
May 14, 2004
2.584
2.723
2.500
2.575
447,465
-0.04(-1.42%)
May 13, 2004
2.639
2.741
2.547
2.612
428,353
-0.07(-2.76%)
May 12, 2004
2.454
2.686
2.417
2.686
447,357
+0.31(+13.28%)
May 11, 2004
2.417
2.436
2.325
2.371
688,907
+0.05(+1.99%)
May 10, 2004
2.408
2.547
2.325
2.325
401,250
-0.08(-3.46%)
May 07, 2004
2.500
2.500
2.362
2.408
297,590
-0.08(-3.35%)
May 06, 2004
2.565
2.565
2.454
2.491
175,250
-0.09(-3.58%)
May 05, 2004
2.639
2.658
2.556
2.584
257,746
+0.02(+0.72%)
May 04, 2004
2.639
2.676
2.547
2.565
215,850
-0.07(-2.81%)
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.