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 28, 2006
14.47
14.91
14.35
14.53
421,874
-0.03(-0.19%)
Apr 27, 2006
14.40
14.99
14.17
14.56
582,979
+0.19(+1.35%)
Apr 26, 2006
14.61
14.73
14.00
14.36
894,391
-0.41(-2.76%)
Apr 25, 2006
14.98
15.05
14.59
14.77
682,644
-0.21(-1.42%)
Apr 24, 2006
14.77
15.15
14.29
14.98
1,174,489
-0.06(-0.37%)
Apr 21, 2006
14.86
15.27
14.73
15.04
1,651,541
-0.33(-2.17%)
Apr 20, 2006
14.86
15.60
14.86
15.37
3,435,465
+0.40(+2.66%)
Apr 19, 2006
12.97
15.03
12.93
14.98
3,471,098
+1.82(+13.79%)
Apr 18, 2006
12.82
13.23
12.69
13.16
997,727
+0.43(+3.35%)
Apr 17, 2006
12.63
13.06
12.57
12.73
1,625,086
+0.09(+0.73%)
Apr 13, 2006
12.84
12.83
12.50
12.64
1,187,878
-0.19(-1.52%)
Apr 12, 2006
12.60
12.87
12.51
12.84
421,442
+0.30(+2.36%)
Apr 11, 2006
13.12
13.13
12.52
12.54
720,976
-0.51(-3.90%)
Apr 10, 2006
12.85
13.15
12.79
13.05
664,071
+0.19(+1.51%)
Apr 07, 2006
13.10
13.23
12.76
12.85
1,322,852
-0.35(-2.67%)
Apr 06, 2006
13.07
13.24
12.87
13.21
984,014
+0.17(+1.28%)
Apr 05, 2006
12.97
13.09
12.83
13.04
1,685,446
+0.09(+0.72%)
Apr 04, 2006
12.95
13.10
12.67
12.95
1,037,787
-0.01(-0.07%)
Apr 03, 2006
12.30
13.10
12.30
12.96
1,969,108
+0.64(+5.19%)
Mar 31, 2006
12.43
12.48
11.99
12.32
1,392,607
-0.36(-2.85%)
Mar 30, 2006
12.87
12.93
12.40
12.68
537,628
-0.15(-1.15%)
Mar 29, 2006
12.49
12.91
12.39
12.83
1,585,674
+0.32(+2.59%)
Mar 28, 2006
12.23
12.60
12.18
12.50
1,116,072
+0.28(+2.27%)
Mar 27, 2006
11.95
12.26
11.92
12.22
806,604
+0.23(+1.93%)
Mar 24, 2006
11.95
12.22
11.83
11.99
642,692
-0.04(-0.31%)
Mar 23, 2006
12.04
12.27
11.95
12.03
596,800
-0.02(-0.15%)
Mar 22, 2006
11.88
12.20
11.81
12.05
983,258
+0.17(+1.40%)
Mar 21, 2006
11.82
12.10
11.59
11.88
1,056,900
+0.06(+0.47%)
Mar 20, 2006
11.77
12.31
11.71
11.83
1,689,550
+0.01(+0.08%)
Mar 17, 2006
11.50
12.01
11.45
11.82
2,772,365
+0.37(+3.24%)
Mar 16, 2006
11.12
11.58
11.12
11.45
2,461,925
+0.33(+3.00%)
Mar 15, 2006
10.09
11.13
10.09
11.11
2,316,909
+1.03(+10.19%)
Mar 14, 2006
9.752
10.22
9.613
10.09
1,493,675
+0.35(+3.62%)
Mar 13, 2006
9.706
9.946
9.696
9.733
687,071
+0.03(+0.29%)
Mar 10, 2006
9.474
9.715
9.261
9.706
528,773
+0.24(+2.54%)
Mar 09, 2006
9.585
9.724
9.428
9.465
895,147
-0.24(-2.48%)
Mar 08, 2006
9.826
9.826
9.557
9.706
917,283
-0.11(-1.13%)
Mar 07, 2006
9.539
9.909
9.539
9.817
1,203,643
+0.27(+2.81%)
Mar 06, 2006
9.641
9.761
9.539
9.548
678,649
-0.17(-1.72%)
Mar 03, 2006
9.631
9.789
9.493
9.715
701,648
+0.08(+0.87%)
Mar 02, 2006
9.715
9.965
9.446
9.631
1,404,269
+0.17(+1.76%)
Mar 01, 2006
9.335
9.715
9.335
9.465
966,197
+0.06(+0.69%)
Feb 28, 2006
9.381
9.641
9.196
9.400
1,737,276
+0.02(+0.20%)
Feb 27, 2006
9.289
9.456
9.205
9.381
951,188
+0.09(+1.00%)
Feb 24, 2006
9.168
9.326
9.159
9.289
849,364
+0.03(+0.30%)
Feb 23, 2006
8.566
9.631
8.529
9.261
2,415,709
+0.69(+8.11%)
Feb 22, 2006
8.585
8.594
8.474
8.566
734,366
-0.03(-0.32%)
Feb 21, 2006
8.409
8.631
8.391
8.594
971,488
+0.12(+1.42%)
Feb 17, 2006
8.335
8.770
8.057
8.474
863,833
-0.25(-2.87%)
Feb 16, 2006
8.539
8.770
8.520
8.724
1,217,897
+0.23(+2.73%)
Feb 15, 2006
8.335
8.817
8.029
8.492
8,014,537
-0.71(-7.75%)
Feb 14, 2006
9.733
10.03
8.900
9.205
3,553,594
-0.53(-5.42%)
Feb 13, 2006
9.780
10.15
9.687
9.733
1,289,271
-0.05(-0.47%)
Feb 10, 2006
9.724
9.937
9.465
9.780
1,812,214
-0.01(-0.09%)
Feb 09, 2006
10.21
10.59
9.789
9.789
2,450,587
-0.42(-4.08%)
Feb 08, 2006
11.19
11.42
10.05
10.21
3,804,861
-0.61(-5.65%)
Feb 07, 2006
11.75
11.75
10.28
10.82
4,798,918
-1.01(-8.54%)
Feb 06, 2006
12.50
12.92
11.78
11.83
2,177,723
-0.68(-5.41%)
Feb 03, 2006
11.58
12.60
11.58
12.50
2,253,309
+0.90(+7.74%)
Feb 02, 2006
11.85
11.85
11.40
11.60
1,284,088
-0.16(-1.34%)
Feb 01, 2006
11.59
12.52
11.22
11.76
4,273,815
+0.21(+1.84%)
Jan 31, 2006
10.46
11.61
10.45
11.55
2,799,683
+1.17(+11.24%)
Jan 30, 2006
10.88
11.03
9.974
10.38
3,685,976
+0.34(+3.41%)
Jan 27, 2006
10.61
10.62
9.807
10.04
1,921,057
-0.57(-5.41%)
Jan 26, 2006
10.46
10.70
10.37
10.61
918,686
+0.29(+2.78%)
Jan 25, 2006
10.07
10.59
9.928
10.33
2,033,463
+0.42(+4.21%)
Jan 24, 2006
9.456
10.00
9.446
9.909
2,778,411
+0.42(+4.39%)
Jan 23, 2006
9.493
9.557
9.344
9.493
638,264
+0.05(+0.49%)
Jan 20, 2006
9.798
9.798
9.446
9.446
552,961
-0.26(-2.67%)
Jan 19, 2006
9.798
9.956
9.696
9.706
1,198,028
-0.08(-0.85%)
Jan 18, 2006
10.00
10.00
9.743
9.789
670,766
-0.31(-3.03%)
Jan 17, 2006
9.631
10.24
9.520
10.09
1,352,331
+0.37(+3.81%)
Jan 13, 2006
9.344
9.770
9.326
9.724
627,035
+0.44(+4.69%)
Jan 12, 2006
9.409
9.502
9.261
9.289
198,789
-0.18(-1.86%)
Jan 11, 2006
9.474
9.622
9.122
9.465
441,202
-0.01(-0.10%)
Jan 10, 2006
9.344
9.622
9.224
9.474
484,826
+0.14(+1.49%)
Jan 09, 2006
9.622
9.706
9.335
9.335
749,807
-0.18(-1.85%)
Jan 06, 2006
9.437
9.622
9.298
9.511
692,254
+0.14(+1.48%)
Jan 05, 2006
9.187
9.428
9.094
9.372
453,620
+0.09(+1.00%)
Jan 04, 2006
9.270
9.289
8.937
9.280
694,198
+0.02(+0.20%)
Jan 03, 2006
8.705
9.344
8.659
9.261
1,168,226
+0.56(+6.38%)
Dec 30, 2005
8.659
8.798
8.529
8.705
435,911
-0.07(-0.84%)
Dec 29, 2005
8.659
8.872
8.659
8.779
291,003
+0.07(+0.85%)
Dec 28, 2005
8.705
8.733
8.622
8.705
470,573
+0.00(+0.00%)
Dec 27, 2005
8.891
8.946
8.520
8.705
449,085
-0.19(-2.19%)
Dec 23, 2005
8.928
9.122
8.826
8.900
227,080
+0.09(+1.05%)
Dec 22, 2005
8.770
8.937
8.696
8.807
450,057
+0.13(+1.49%)
Dec 21, 2005
8.437
8.900
8.437
8.678
492,061
+0.19(+2.29%)
Dec 20, 2005
8.900
8.946
8.391
8.483
849,472
-0.37(-4.18%)
Dec 19, 2005
9.076
9.076
8.826
8.854
505,882
-0.22(-2.45%)
Dec 16, 2005
8.863
9.150
8.798
9.076
976,239
+0.25(+2.83%)
Dec 15, 2005
8.983
8.983
8.659
8.826
643,339
-0.09(-1.04%)
Dec 14, 2005
8.891
9.113
8.807
8.918
673,790
+0.15(+1.69%)
Dec 13, 2005
9.706
9.752
8.631
8.770
1,440,550
-0.93(-9.55%)
Dec 12, 2005
9.085
9.752
9.076
9.696
1,695,596
+0.66(+7.27%)
Dec 09, 2005
8.937
9.122
8.798
9.039
790,407
+0.29(+3.28%)
Dec 08, 2005
8.298
8.826
8.298
8.752
1,065,862
+0.45(+5.47%)
Dec 07, 2005
8.270
8.557
8.233
8.298
989,629
+0.06(+0.79%)
Dec 06, 2005
8.002
8.326
7.909
8.233
345,641
+0.25(+3.13%)
Dec 05, 2005
8.122
8.131
7.863
7.983
168,339
-0.13(-1.60%)
Dec 02, 2005
8.140
8.187
7.872
8.113
308,388
-0.12(-1.46%)
Dec 01, 2005
8.076
8.289
8.057
8.233
349,528
+0.19(+2.30%)
Nov 30, 2005
7.798
8.103
7.733
8.048
485,366
+0.20(+2.60%)
Nov 29, 2005
7.946
8.131
7.826
7.844
458,911
-0.06(-0.82%)
Nov 28, 2005
8.076
8.140
7.835
7.909
315,839
-0.12(-1.50%)
Nov 25, 2005
8.057
8.187
7.900
8.029
121,908
-0.03(-0.34%)
Nov 23, 2005
8.140
8.279
8.048
8.057
357,411
-0.10(-1.25%)
Nov 22, 2005
8.011
8.224
7.965
8.159
502,966
+0.20(+2.56%)
Nov 21, 2005
7.779
8.029
7.687
7.955
542,703
+0.21(+2.75%)
Nov 18, 2005
7.640
7.816
7.529
7.742
421,118
+0.21(+2.83%)
Nov 17, 2005
7.298
7.594
7.298
7.529
439,907
+0.26(+3.57%)
Nov 16, 2005
7.538
7.779
7.224
7.270
1,079,467
-0.05(-0.63%)
Nov 15, 2005
7.279
7.835
7.270
7.316
766,112
+0.08(+1.15%)
Nov 14, 2005
7.187
7.409
7.085
7.233
619,908
+0.21(+3.03%)
Nov 11, 2005
7.020
7.112
6.992
7.020
196,630
+0.00(+0.00%)
Nov 10, 2005
6.918
7.122
6.807
7.020
385,917
+0.03(+0.40%)
Nov 09, 2005
6.946
7.149
6.937
6.992
1,002,910
-0.02(-0.26%)
Nov 08, 2005
6.853
7.029
6.724
7.011
516,896
+0.09(+1.34%)
Nov 07, 2005
6.853
7.029
6.761
6.918
442,822
+0.19(+2.75%)
Nov 04, 2005
6.844
6.899
6.644
6.733
202,029
-0.10(-1.49%)
Nov 03, 2005
6.862
7.020
6.761
6.835
295,970
+0.06(+0.96%)
Nov 02, 2005
6.742
6.816
6.640
6.770
390,776
+0.03(+0.41%)
Nov 01, 2005
6.835
7.048
6.714
6.742
271,459
-0.22(-3.19%)
Oct 31, 2005
6.807
7.038
6.631
6.964
578,336
+0.19(+2.73%)
Oct 28, 2005
6.668
6.844
6.585
6.779
363,673
+0.15(+2.23%)
Oct 27, 2005
6.770
7.001
6.622
6.631
249,107
-0.20(-2.98%)
Oct 26, 2005
6.899
7.112
6.788
6.835
390,020
-0.06(-0.94%)
Oct 25, 2005
7.001
7.112
6.761
6.899
347,153
-0.10(-1.46%)
Oct 24, 2005
7.057
7.112
6.835
7.001
465,930
-0.06(-0.92%)
Oct 21, 2005
6.890
7.251
6.890
7.066
716,549
+0.19(+2.69%)
Oct 20, 2005
6.835
7.316
6.835
6.881
878,842
+0.03(+0.41%)
Oct 19, 2005
6.751
6.937
6.529
6.853
890,720
+0.09(+1.37%)
Oct 18, 2005
6.446
6.825
6.307
6.761
954,967
+0.33(+5.19%)
Oct 17, 2005
6.251
6.566
6.243
6.427
970,624
+0.18(+2.81%)
Oct 14, 2005
6.390
6.529
6.177
6.251
1,173,301
-0.18(-2.74%)
Oct 13, 2005
6.585
6.640
6.186
6.427
769,135
-0.15(-2.25%)
Oct 12, 2005
6.853
6.927
6.464
6.575
1,006,149
-0.27(-3.92%)
Oct 11, 2005
7.353
7.446
6.844
6.844
1,348,767
-0.42(-5.74%)
Oct 10, 2005
7.288
7.464
7.177
7.261
587,838
+0.06(+0.77%)
Oct 07, 2005
7.011
7.400
6.899
7.205
643,879
+0.28(+4.01%)
Oct 06, 2005
7.270
7.418
6.862
6.927
1,144,795
-0.31(-4.35%)
Oct 05, 2005
7.714
7.798
7.242
7.242
540,651
-0.47(-6.12%)
Oct 04, 2005
8.178
8.270
7.714
7.714
476,728
-0.44(-5.45%)
Oct 03, 2005
8.261
8.548
8.122
8.159
375,767
-0.13(-1.56%)
Sep 30, 2005
8.131
8.400
8.066
8.289
540,111
+0.19(+2.29%)
Sep 29, 2005
8.270
8.391
8.029
8.103
894,823
-0.18(-2.13%)
Sep 28, 2005
8.103
8.483
8.066
8.279
423,710
+0.19(+2.29%)
Sep 27, 2005
8.270
8.316
7.983
8.094
204,512
-0.18(-2.13%)
Sep 26, 2005
8.159
8.446
8.150
8.270
368,964
+0.20(+2.53%)
Sep 23, 2005
8.066
8.335
8.020
8.066
321,130
-0.19(-2.35%)
Sep 22, 2005
8.057
8.316
7.927
8.261
425,006
+0.15(+1.83%)
Sep 21, 2005
8.196
8.307
7.881
8.113
623,255
-0.17(-2.01%)
Sep 20, 2005
8.705
8.854
8.094
8.279
1,298,449
-0.43(-4.89%)
Sep 19, 2005
9.141
9.233
8.613
8.705
908,752
-0.44(-4.76%)
Sep 16, 2005
9.289
9.307
9.122
9.141
916,419
-0.06(-0.60%)
Sep 15, 2005
9.261
9.446
9.141
9.196
357,519
-0.06(-0.70%)
Sep 14, 2005
9.511
9.891
9.076
9.261
780,473
-0.25(-2.63%)
Sep 13, 2005
9.928
10.05
9.446
9.511
628,870
-0.51(-5.08%)
Sep 12, 2005
10.09
10.10
9.919
10.02
358,382
-0.06(-0.64%)
Sep 09, 2005
9.928
10.30
9.928
10.09
287,440
+0.15(+1.49%)
Sep 08, 2005
10.19
10.19
9.844
9.937
474,136
-0.25(-2.46%)
Sep 07, 2005
10.02
10.22
9.817
10.19
531,797
+0.17(+1.66%)
Sep 06, 2005
10.85
10.87
9.919
10.02
1,691,385
-0.83(-7.68%)
Sep 02, 2005
10.63
10.95
10.56
10.85
963,174
+0.22(+2.09%)
Sep 01, 2005
9.780
10.67
9.724
10.63
1,554,900
+0.86(+8.82%)
Aug 31, 2005
9.798
9.854
9.585
9.770
546,698
-0.01(-0.09%)
Aug 30, 2005
10.19
10.19
9.391
9.780
1,903,996
+0.81(+8.98%)
Aug 29, 2005
8.826
9.067
8.724
8.974
199,437
+0.10(+1.15%)
Aug 26, 2005
9.261
9.261
8.668
8.872
942,442
-0.39(-4.20%)
Aug 25, 2005
9.196
9.298
9.122
9.261
453,188
+0.06(+0.70%)
Aug 24, 2005
8.983
9.344
8.844
9.196
1,000,103
+0.22(+2.48%)
Aug 23, 2005
9.048
9.196
8.891
8.974
1,263,788
-0.10(-1.12%)
Aug 22, 2005
8.983
9.113
8.844
9.076
911,020
+0.24(+2.73%)
Aug 19, 2005
8.400
9.011
8.400
8.835
1,120,391
+0.41(+4.84%)
Aug 18, 2005
8.428
8.529
8.335
8.428
398,659
+0.00(+0.00%)
Aug 17, 2005
8.335
8.752
8.316
8.428
898,170
+0.09(+1.11%)
Aug 16, 2005
8.400
8.613
8.270
8.335
643,879
-0.11(-1.32%)
Aug 15, 2005
8.437
8.520
8.205
8.446
372,096
-0.01(-0.11%)
Aug 12, 2005
8.409
8.548
8.140
8.455
409,349
-0.03(-0.33%)
Aug 11, 2005
8.668
8.705
8.261
8.483
579,416
-0.13(-1.51%)
Aug 10, 2005
7.927
8.705
7.927
8.613
1,382,349
+0.69(+8.64%)
Aug 09, 2005
7.974
8.048
7.872
7.927
396,067
-0.02(-0.23%)
Aug 08, 2005
7.974
8.094
7.881
7.946
543,135
-0.02(-0.23%)
Aug 05, 2005
7.946
8.076
7.872
7.965
636,753
+0.08(+1.06%)
Aug 04, 2005
7.983
8.131
7.881
7.881
638,264
-0.19(-2.41%)
Aug 03, 2005
7.974
8.122
7.863
8.076
421,658
+0.10(+1.28%)
Aug 02, 2005
7.640
8.076
7.640
7.974
835,326
+0.04(+0.47%)
Aug 01, 2005
7.752
8.029
7.687
7.937
501,995
+0.19(+2.51%)
Jul 29, 2005
7.677
7.807
7.677
7.742
228,267
+0.05(+0.60%)
Jul 28, 2005
7.742
7.779
7.659
7.696
363,565
+0.05(+0.61%)
Jul 27, 2005
7.789
7.881
7.501
7.650
577,472
-0.13(-1.67%)
Jul 26, 2005
7.464
7.816
7.427
7.779
710,071
+0.32(+4.35%)
Jul 25, 2005
7.705
7.742
7.427
7.455
418,851
-0.19(-2.54%)
Jul 22, 2005
7.511
7.705
7.427
7.650
288,736
+0.15(+1.98%)
Jul 21, 2005
7.872
7.872
7.501
7.501
334,627
-0.27(-3.46%)
Jul 20, 2005
7.687
7.890
7.427
7.770
611,486
+0.08(+1.08%)
Jul 19, 2005
7.529
7.742
7.409
7.687
517,976
+0.27(+3.62%)
Jul 18, 2005
7.807
7.835
7.409
7.418
562,679
-0.39(-4.98%)
Jul 15, 2005
7.890
7.946
7.779
7.807
592,481
-0.06(-0.82%)
Jul 14, 2005
7.965
8.039
7.807
7.872
989,305
+0.09(+1.19%)
Jul 13, 2005
7.659
8.326
7.576
7.779
1,688,686
+0.03(+0.36%)
Jul 12, 2005
7.872
7.937
7.511
7.752
581,251
-0.11(-1.41%)
Jul 11, 2005
7.307
8.131
7.279
7.863
1,361,617
+0.56(+7.74%)
Jul 08, 2005
7.011
7.381
7.001
7.298
621,528
+0.33(+4.79%)
Jul 07, 2005
6.686
6.974
6.483
6.964
640,856
+0.19(+2.73%)
Jul 06, 2005
7.057
7.187
6.714
6.779
536,224
-0.33(-4.69%)
Jul 05, 2005
6.946
7.150
6.751
7.112
560,411
+0.25(+3.64%)
Jul 01, 2005
7.233
7.344
6.816
6.862
961,122
-0.35(-4.88%)
Jun 30, 2005
7.279
7.418
7.131
7.214
706,831
-0.08(-1.14%)
Jun 29, 2005
7.390
7.409
7.159
7.298
392,612
+0.00(+0.00%)
Jun 28, 2005
7.112
7.363
7.075
7.298
847,204
+0.19(+2.74%)
Jun 27, 2005
7.085
7.251
6.853
7.103
641,828
-0.03(-0.39%)
Jun 24, 2005
7.409
7.474
6.955
7.131
1,589,993
-0.28(-3.75%)
Jun 23, 2005
7.677
7.752
7.307
7.409
1,286,139
-0.25(-3.26%)
Jun 22, 2005
8.039
8.103
7.603
7.659
1,344,016
-0.37(-4.61%)
Jun 21, 2005
8.242
8.659
8.011
8.029
1,684,475
-0.29(-3.45%)
Jun 20, 2005
8.946
8.969
8.252
8.316
1,531,252
-0.79(-8.65%)
Jun 17, 2005
9.215
9.335
9.104
9.104
996,539
-0.14(-1.50%)
Jun 16, 2005
9.159
9.298
9.104
9.243
543,459
+0.06(+0.71%)
Jun 15, 2005
8.992
9.261
8.817
9.178
741,816
+0.18(+1.95%)
Jun 14, 2005
8.798
9.002
8.770
9.002
335,599
+0.19(+2.10%)
Jun 13, 2005
8.872
9.039
8.668
8.817
686,207
-0.07(-0.83%)
Jun 10, 2005
9.030
9.141
8.779
8.891
546,374
-0.11(-1.23%)
Jun 09, 2005
8.965
9.067
8.854
9.002
417,555
-0.01(-0.10%)
Jun 08, 2005
9.205
9.205
8.900
9.011
544,646
-0.15(-1.62%)
Jun 07, 2005
9.178
9.493
9.122
9.159
763,520
+0.03(+0.30%)
Jun 06, 2005
9.224
9.307
9.094
9.131
815,674
-0.13(-1.40%)
Jun 03, 2005
9.446
9.456
9.243
9.261
718,601
-0.23(-2.44%)
Jun 02, 2005
9.567
9.576
9.400
9.493
544,646
-0.06(-0.58%)
Jun 01, 2005
9.567
9.604
9.252
9.548
843,857
-0.01(-0.10%)
May 31, 2005
9.493
9.854
9.465
9.557
676,813
+0.03(+0.29%)
May 27, 2005
10.11
10.29
9.465
9.530
2,004,633
-0.66(-6.45%)
May 26, 2005
10.19
10.93
9.928
10.19
4,960,455
+0.00(+0.00%)
May 25, 2005
9.724
10.56
9.493
10.19
3,000,849
+0.46(+4.76%)
May 24, 2005
9.724
10.17
9.465
9.724
4,530,697
+1.27(+15.01%)
May 23, 2005
8.428
8.557
8.233
8.455
1,948,700
+0.01(+0.11%)
May 20, 2005
8.465
8.474
8.178
8.446
1,187,554
+0.01(+0.11%)
May 19, 2005
8.039
8.650
7.798
8.437
1,329,871
+0.44(+5.56%)
May 18, 2005
7.900
8.057
7.566
7.992
1,617,635
+0.09(+1.17%)
May 17, 2005
8.391
8.566
7.687
7.900
2,684,578
-0.55(-6.47%)
May 16, 2005
8.233
8.539
8.150
8.446
673,142
+0.14(+1.67%)
May 13, 2005
8.622
8.946
8.150
8.307
909,292
-0.38(-4.37%)
May 12, 2005
9.168
9.363
8.613
8.687
1,398,978
-0.64(-6.85%)
May 11, 2005
8.835
9.872
8.835
9.326
2,563,965
+0.50(+5.67%)
May 10, 2005
9.307
9.548
8.566
8.826
1,179,672
-0.57(-6.11%)
May 09, 2005
9.168
9.548
9.076
9.400
1,348,227
+0.30(+3.26%)
May 06, 2005
9.215
9.280
9.076
9.104
797,966
-0.02(-0.20%)
May 05, 2005
9.289
9.400
9.057
9.122
961,554
-0.08(-0.91%)
May 04, 2005
8.891
9.307
8.752
9.205
1,345,960
+0.31(+3.43%)
May 03, 2005
8.974
9.039
8.705
8.900
457,615
-0.07(-0.83%)
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.