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
Halliburton Co
(NY:
HAL
)
34.51
+0.43 (+1.26%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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
8.290
8.368
8.080
8.209
12,065,154
+0.01(+0.10%)
Apr 28, 2005
8.418
8.418
8.155
8.201
18,406,034
-0.24(-2.83%)
Apr 27, 2005
8.734
8.734
8.408
8.440
17,754,720
-0.28(-3.21%)
Apr 26, 2005
8.767
8.830
8.688
8.720
19,304,600
-0.00(-0.05%)
Apr 25, 2005
8.747
8.842
8.682
8.724
17,423,110
+0.07(+0.82%)
Apr 22, 2005
8.684
8.773
8.509
8.653
17,917,866
+0.10(+1.18%)
Apr 21, 2005
8.297
8.552
8.252
8.552
10,953,283
+0.30(+3.66%)
Apr 20, 2005
8.443
8.617
8.230
8.250
14,098,643
-0.21(-2.43%)
Apr 19, 2005
8.268
8.485
8.250
8.455
15,358,460
+0.33(+4.03%)
Apr 18, 2005
7.997
8.193
7.993
8.128
14,795,558
+0.11(+1.43%)
Apr 15, 2005
8.388
8.455
7.944
8.013
22,827,172
-0.35(-4.13%)
Apr 14, 2005
8.515
8.576
8.355
8.359
19,111,056
-0.08(-0.96%)
Apr 13, 2005
8.645
8.724
8.414
8.440
19,501,692
-0.23(-2.69%)
Apr 12, 2005
8.803
8.818
8.536
8.672
13,087,598
-0.13(-1.46%)
Apr 11, 2005
8.734
8.874
8.635
8.801
11,810,049
+0.05(+0.59%)
Apr 08, 2005
8.917
8.953
8.747
8.749
11,161,774
-0.15(-1.73%)
Apr 07, 2005
9.063
9.130
8.842
8.903
20,346,298
-0.09(-0.97%)
Apr 06, 2005
8.822
9.000
8.775
8.990
18,720,166
+0.22(+2.47%)
Apr 05, 2005
8.860
8.921
8.690
8.773
15,775,190
-0.09(-1.00%)
Apr 04, 2005
8.876
8.927
8.755
8.862
24,645,582
+0.05(+0.56%)
Apr 01, 2005
8.684
8.813
8.631
8.813
17,342,044
+0.28(+3.24%)
Mar 31, 2005
8.457
8.556
8.436
8.536
20,247,500
+0.22(+2.63%)
Mar 30, 2005
8.290
8.329
8.023
8.317
15,516,285
+0.13(+1.59%)
Mar 29, 2005
8.392
8.447
8.181
8.187
11,301,613
-0.21(-2.45%)
Mar 28, 2005
8.331
8.445
8.317
8.392
8,495,463
+0.09(+1.09%)
Mar 24, 2005
8.359
8.457
8.301
8.301
12,251,099
+0.04(+0.43%)
Mar 23, 2005
8.398
8.546
8.224
8.266
22,481,120
-0.31(-3.64%)
Mar 22, 2005
8.765
8.765
8.564
8.578
16,999,540
-0.02(-0.18%)
Mar 21, 2005
8.684
8.684
8.491
8.593
18,357,902
-0.08(-0.87%)
Mar 18, 2005
8.447
8.668
8.428
8.668
45,102,080
+0.26(+3.05%)
Mar 17, 2005
8.428
8.564
8.349
8.412
25,269,792
+0.14(+1.72%)
Mar 16, 2005
8.193
8.329
8.092
8.270
15,673,097
+0.07(+0.87%)
Mar 15, 2005
8.329
8.495
8.199
8.199
18,529,660
-0.09(-1.10%)
Mar 14, 2005
7.984
8.349
7.895
8.290
20,410,898
+0.32(+4.01%)
Mar 11, 2005
7.944
8.157
7.917
7.970
21,519,728
-0.12(-1.54%)
Mar 10, 2005
8.290
8.292
8.065
8.094
21,346,956
-0.22(-2.66%)
Mar 09, 2005
8.619
8.645
8.313
8.315
13,988,191
-0.25(-2.97%)
Mar 08, 2005
8.641
8.700
8.546
8.570
10,275,115
-0.07(-0.80%)
Mar 07, 2005
8.842
8.842
8.619
8.639
13,647,207
-0.20(-2.30%)
Mar 04, 2005
8.773
8.881
8.684
8.842
11,590,664
+0.14(+1.63%)
Mar 03, 2005
8.690
8.777
8.640
8.700
12,169,019
+0.07(+0.78%)
Mar 02, 2005
8.457
8.704
8.390
8.633
11,482,492
+0.18(+2.08%)
Mar 01, 2005
8.635
8.680
8.440
8.457
13,173,478
-0.22(-2.55%)
Feb 28, 2005
8.832
8.939
8.619
8.678
14,259,762
-0.15(-1.74%)
Feb 25, 2005
8.467
8.834
8.467
8.832
13,439,476
+0.24(+2.78%)
Feb 24, 2005
8.517
8.595
8.394
8.593
11,869,075
+0.09(+1.02%)
Feb 23, 2005
8.280
8.515
8.278
8.507
10,329,835
+0.19(+2.30%)
Feb 22, 2005
8.388
8.534
8.309
8.315
13,387,796
-0.07(-0.85%)
Feb 18, 2005
8.295
8.424
8.262
8.386
10,034,197
+0.14(+1.68%)
Feb 17, 2005
8.374
8.443
8.241
8.248
11,449,052
-0.13(-1.58%)
Feb 16, 2005
8.213
8.408
8.179
8.380
12,505,697
+0.22(+2.66%)
Feb 15, 2005
8.171
8.244
8.108
8.163
9,740,079
-0.01(-0.14%)
Feb 14, 2005
8.246
8.290
8.153
8.175
9,008,966
-0.09(-1.15%)
Feb 11, 2005
8.299
8.337
8.230
8.270
11,394,079
-0.02(-0.24%)
Feb 10, 2005
8.132
8.295
8.102
8.290
12,311,645
+0.26(+3.27%)
Feb 09, 2005
8.057
8.151
7.964
8.027
10,242,182
-0.06(-0.71%)
Feb 08, 2005
8.090
8.171
8.019
8.084
8,380,957
-0.01(-0.07%)
Feb 07, 2005
8.240
8.299
7.997
8.090
8,692,048
-0.19(-2.33%)
Feb 04, 2005
8.240
8.313
8.193
8.284
11,605,864
+0.04(+0.45%)
Feb 03, 2005
8.201
8.250
8.100
8.246
13,694,580
+0.05(+0.55%)
Feb 02, 2005
8.151
8.201
8.053
8.201
13,598,314
+0.12(+1.49%)
Feb 01, 2005
8.120
8.171
8.003
8.080
13,497,235
-0.04(-0.46%)
Jan 31, 2005
7.895
8.138
7.796
8.118
36,341,380
+0.06(+0.71%)
Jan 28, 2005
8.343
8.368
7.978
8.061
37,931,540
-0.53(-6.14%)
Jan 27, 2005
8.436
8.601
8.420
8.588
13,345,490
+0.15(+1.80%)
Jan 26, 2005
8.453
8.473
8.355
8.436
35,026,592
+0.03(+0.33%)
Jan 25, 2005
8.434
8.479
8.299
8.408
17,647,308
+0.12(+1.43%)
Jan 24, 2005
8.329
8.536
8.290
8.290
15,144,648
+0.04(+0.48%)
Jan 21, 2005
8.286
8.374
8.248
8.250
15,196,074
+0.00(+0.02%)
Jan 20, 2005
8.329
8.368
8.191
8.248
14,135,883
-0.08(-0.97%)
Jan 19, 2005
8.244
8.386
8.230
8.329
14,392,254
+0.07(+0.91%)
Jan 18, 2005
8.240
8.295
8.213
8.254
18,285,702
+0.10(+1.26%)
Jan 14, 2005
8.072
8.163
7.944
8.151
18,360,182
+0.14(+1.72%)
Jan 13, 2005
7.830
8.076
7.822
8.013
27,278,454
+0.21(+2.73%)
Jan 12, 2005
7.540
7.806
7.518
7.800
15,141,355
+0.26(+3.48%)
Jan 11, 2005
7.463
7.545
7.417
7.538
8,836,954
+0.07(+0.92%)
Jan 10, 2005
7.536
7.579
7.443
7.468
11,084,002
-0.03(-0.37%)
Jan 07, 2005
7.549
7.549
7.358
7.496
9,543,494
-0.05(-0.71%)
Jan 06, 2005
7.417
7.585
7.338
7.549
13,664,180
+0.13(+1.78%)
Jan 05, 2005
7.512
7.587
7.342
7.417
14,302,068
-0.09(-1.26%)
Jan 04, 2005
7.589
7.658
7.508
7.512
10,808,124
+0.01(+0.11%)
Jan 03, 2005
7.648
7.670
7.488
7.504
12,363,071
-0.24(-3.11%)
Dec 31, 2004
7.780
7.808
7.741
7.745
3,999,340
-0.01(-0.08%)
Dec 30, 2004
7.810
7.818
7.729
7.751
4,398,083
-0.08(-1.01%)
Dec 29, 2004
7.757
7.865
7.715
7.830
5,659,166
+0.08(+0.97%)
Dec 28, 2004
7.719
7.765
7.699
7.755
5,096,518
+0.08(+1.11%)
Dec 27, 2004
7.855
7.863
7.670
7.670
5,812,178
-0.19(-2.36%)
Dec 23, 2004
7.830
7.871
7.778
7.855
5,497,288
+0.04(+0.51%)
Dec 22, 2004
7.867
7.944
7.723
7.816
9,632,667
-0.08(-0.95%)
Dec 21, 2004
7.776
7.905
7.768
7.891
8,495,716
+0.14(+1.81%)
Dec 20, 2004
7.745
7.816
7.715
7.751
7,688,350
+0.01(+0.08%)
Dec 17, 2004
7.798
7.867
7.721
7.745
10,442,314
-0.05(-0.61%)
Dec 16, 2004
7.881
7.928
7.780
7.792
9,982,264
-0.14(-1.74%)
Dec 15, 2004
7.830
7.930
7.737
7.930
10,124,383
+0.12(+1.54%)
Dec 14, 2004
7.751
7.875
7.719
7.810
10,543,646
+0.14(+1.88%)
Dec 13, 2004
7.615
7.743
7.613
7.666
9,080,912
+0.07(+0.96%)
Dec 10, 2004
7.893
7.893
7.581
7.593
9,832,545
-0.18(-2.31%)
Dec 09, 2004
7.599
7.808
7.599
7.772
8,223,385
+0.20(+2.69%)
Dec 08, 2004
7.589
7.690
7.433
7.569
7,785,882
-0.02(-0.26%)
Dec 07, 2004
7.735
7.778
7.577
7.589
10,495,007
-0.13(-1.71%)
Dec 06, 2004
7.747
7.792
7.633
7.721
12,890,253
+0.08(+0.98%)
Dec 03, 2004
7.500
7.743
7.476
7.646
18,766,018
+0.03(+0.34%)
Dec 02, 2004
7.865
7.865
7.575
7.620
17,593,348
-0.24(-3.11%)
Dec 01, 2004
7.976
8.132
7.822
7.865
17,761,054
-0.30(-3.63%)
Nov 30, 2004
8.132
8.228
8.098
8.161
11,105,282
+0.08(+0.95%)
Nov 29, 2004
8.108
8.147
7.999
8.084
10,854,230
+0.02(+0.29%)
Nov 26, 2004
8.043
8.110
8.013
8.061
2,450,219
+0.01(+0.12%)
Nov 24, 2004
8.013
8.059
7.863
8.051
10,285,502
+0.06(+0.79%)
Nov 23, 2004
7.893
8.102
7.861
7.988
12,003,847
+0.10(+1.23%)
Nov 22, 2004
7.881
7.944
7.778
7.891
10,387,847
+0.03(+0.38%)
Nov 19, 2004
7.759
7.956
7.713
7.861
17,388,402
+0.18(+2.31%)
Nov 18, 2004
7.520
7.688
7.510
7.684
16,032,321
+0.21(+2.85%)
Nov 17, 2004
7.384
7.496
7.368
7.470
10,689,058
+0.09(+1.18%)
Nov 16, 2004
7.336
7.421
7.318
7.384
9,403,149
+0.08(+1.08%)
Nov 15, 2004
7.500
7.500
7.206
7.305
11,161,014
-0.20(-2.61%)
Nov 12, 2004
7.352
7.534
7.324
7.500
9,224,804
+0.14(+1.93%)
Nov 11, 2004
7.382
7.417
7.342
7.358
10,534,020
-0.01(-0.08%)
Nov 10, 2004
7.184
7.372
7.143
7.364
17,420,830
+0.18(+2.53%)
Nov 09, 2004
7.188
7.299
7.139
7.182
9,304,096
-0.00(-0.05%)
Nov 08, 2004
7.289
7.289
7.131
7.186
10,130,463
-0.10(-1.41%)
Nov 05, 2004
7.372
7.401
7.271
7.289
12,117,340
+0.01(+0.08%)
Nov 04, 2004
7.342
7.401
7.273
7.283
13,839,486
-0.04(-0.49%)
Nov 03, 2004
7.342
7.530
7.157
7.318
18,835,178
+0.30(+4.33%)
Nov 02, 2004
7.232
7.257
6.997
7.015
13,859,752
-0.24(-3.27%)
Nov 01, 2004
7.328
7.374
7.208
7.251
13,211,224
-0.06(-0.81%)
Oct 29, 2004
7.153
7.318
7.056
7.311
16,124,533
+0.16(+2.18%)
Oct 28, 2004
7.188
7.362
7.103
7.155
22,283,016
-0.09(-1.28%)
Oct 27, 2004
7.076
7.494
7.076
7.247
40,099,548
+0.20(+2.77%)
Oct 26, 2004
6.928
7.056
6.908
7.052
17,040,072
+0.27(+4.02%)
Oct 25, 2004
6.795
6.811
6.655
6.780
9,098,898
-0.02(-0.26%)
Oct 22, 2004
6.861
6.916
6.790
6.797
8,336,878
-0.06(-0.89%)
Oct 21, 2004
6.847
6.947
6.813
6.859
11,267,920
+0.03(+0.38%)
Oct 20, 2004
6.647
6.841
6.620
6.833
9,996,451
+0.21(+3.22%)
Oct 19, 2004
6.638
6.716
6.594
6.620
8,643,662
-0.03(-0.50%)
Oct 18, 2004
6.772
6.801
6.634
6.653
8,614,022
-0.12(-1.75%)
Oct 15, 2004
6.845
6.851
6.730
6.772
7,145,714
-0.03(-0.38%)
Oct 14, 2004
6.716
6.863
6.709
6.797
10,630,539
+0.13(+1.95%)
Oct 13, 2004
6.750
6.750
6.529
6.667
14,105,737
-0.06(-0.94%)
Oct 12, 2004
6.782
6.821
6.699
6.730
8,826,060
-0.06(-0.84%)
Oct 11, 2004
6.997
7.015
6.772
6.788
11,185,081
-0.19(-2.77%)
Oct 08, 2004
6.918
7.050
6.918
6.981
14,594,666
+0.06(+0.91%)
Oct 07, 2004
6.967
7.107
6.861
6.918
16,229,666
+0.05(+0.75%)
Oct 06, 2004
6.726
6.872
6.724
6.867
9,934,131
+0.16(+2.41%)
Oct 05, 2004
6.720
6.754
6.663
6.705
11,189,641
+0.02(+0.30%)
Oct 04, 2004
6.786
6.827
6.659
6.685
9,407,202
-0.10(-1.54%)
Oct 01, 2004
6.649
6.845
6.612
6.790
10,016,211
+0.14(+2.11%)
Sep 30, 2004
6.568
6.691
6.563
6.649
7,993,867
+0.10(+1.48%)
Sep 29, 2004
6.618
6.689
6.523
6.553
8,926,633
-0.10(-1.57%)
Sep 28, 2004
6.612
6.701
6.535
6.657
11,238,027
+0.10(+1.54%)
Sep 27, 2004
6.628
6.707
6.555
6.557
12,283,525
-0.07(-1.07%)
Sep 24, 2004
6.355
6.653
6.351
6.628
21,785,474
+0.26(+4.16%)
Sep 23, 2004
6.411
6.411
6.280
6.363
13,851,646
+0.04(+0.56%)
Sep 22, 2004
6.326
6.403
6.272
6.328
10,710,591
-0.04(-0.65%)
Sep 21, 2004
6.229
6.383
6.197
6.369
14,120,937
+0.13(+2.15%)
Sep 20, 2004
6.221
6.282
6.205
6.235
11,323,400
+0.01(+0.22%)
Sep 17, 2004
6.158
6.231
6.126
6.221
7,590,564
+0.09(+1.42%)
Sep 16, 2004
6.103
6.166
6.075
6.134
6,212,695
+0.03(+0.55%)
Sep 15, 2004
6.032
6.186
6.022
6.101
11,663,117
+0.04(+0.59%)
Sep 14, 2004
6.043
6.103
6.012
6.065
4,942,999
-0.01(-0.10%)
Sep 13, 2004
6.016
6.097
5.992
6.071
7,409,685
+0.09(+1.48%)
Sep 10, 2004
5.990
6.012
5.935
5.982
7,638,443
-0.01(-0.20%)
Sep 09, 2004
5.903
6.012
5.897
5.994
7,193,594
+0.09(+1.54%)
Sep 08, 2004
5.799
5.929
5.791
5.903
10,117,796
+0.09(+1.49%)
Sep 07, 2004
5.929
5.929
5.777
5.816
13,744,233
-0.13(-2.16%)
Sep 03, 2004
5.846
6.006
5.834
5.945
6,480,973
+0.08(+1.41%)
Sep 02, 2004
5.907
5.917
5.807
5.862
6,166,589
-0.04(-0.60%)
Sep 01, 2004
5.769
5.901
5.736
5.897
8,784,007
+0.14(+2.43%)
Aug 31, 2004
5.665
5.777
5.663
5.757
6,436,640
+0.03(+0.55%)
Aug 30, 2004
5.714
5.743
5.684
5.726
7,198,407
+0.01(+0.21%)
Aug 27, 2004
5.680
5.738
5.653
5.714
5,061,558
+0.03(+0.56%)
Aug 26, 2004
5.590
5.712
5.584
5.682
5,929,724
+0.08(+1.37%)
Aug 25, 2004
5.586
5.615
5.524
5.605
7,194,354
+0.04(+0.71%)
Aug 24, 2004
5.615
5.635
5.501
5.566
6,458,933
-0.04(-0.63%)
Aug 23, 2004
5.714
5.714
5.601
5.601
5,864,365
-0.07(-1.29%)
Aug 20, 2004
5.605
5.761
5.604
5.674
10,691,592
+0.11(+1.95%)
Aug 19, 2004
5.595
5.674
5.550
5.566
9,221,764
+0.00(+0.00%)
Aug 18, 2004
5.477
5.605
5.440
5.566
17,358,004
+0.18(+3.30%)
Aug 17, 2004
5.487
5.497
5.220
5.388
37,416,516
-0.10(-1.76%)
Aug 16, 2004
5.542
5.556
5.457
5.485
13,556,008
-0.06(-1.03%)
Aug 13, 2004
5.584
5.617
5.542
5.542
9,207,577
-0.04(-0.74%)
Aug 12, 2004
5.714
5.755
5.570
5.584
13,060,745
-0.16(-2.75%)
Aug 11, 2004
5.822
5.868
5.708
5.741
12,323,298
-0.15(-2.48%)
Aug 10, 2004
5.903
5.935
5.834
5.888
4,988,345
-0.01(-0.23%)
Aug 09, 2004
5.836
5.963
5.832
5.901
5,808,885
+0.05(+0.78%)
Aug 06, 2004
5.925
5.949
5.815
5.856
10,558,339
-0.09(-1.46%)
Aug 05, 2004
6.040
6.079
5.925
5.943
7,708,109
-0.10(-1.70%)
Aug 04, 2004
6.174
6.195
6.028
6.045
6,649,185
-0.15(-2.39%)
Aug 03, 2004
6.156
6.286
6.156
6.193
7,367,886
+0.02(+0.26%)
Aug 02, 2004
6.223
6.247
6.120
6.178
4,809,747
-0.09(-1.42%)
Jul 30, 2004
6.233
6.296
6.217
6.266
5,439,021
+0.05(+0.86%)
Jul 29, 2004
6.182
6.263
6.103
6.213
5,645,486
+0.06(+0.90%)
Jul 28, 2004
6.132
6.217
6.124
6.158
7,417,032
+0.06(+1.00%)
Jul 27, 2004
5.945
6.178
5.927
6.097
7,350,152
+0.15(+2.59%)
Jul 26, 2004
6.040
6.089
5.882
5.943
5,896,284
-0.09(-1.44%)
Jul 23, 2004
6.089
6.134
6.028
6.030
7,277,953
-0.10(-1.58%)
Jul 22, 2004
6.101
6.160
6.065
6.126
7,412,472
+0.02(+0.29%)
Jul 21, 2004
6.233
6.316
6.105
6.109
8,044,027
-0.09(-1.53%)
Jul 20, 2004
6.124
6.203
6.083
6.203
5,985,710
+0.03(+0.54%)
Jul 19, 2004
6.251
6.257
6.142
6.170
9,658,760
-0.05(-0.76%)
Jul 16, 2004
6.207
6.284
6.162
6.217
10,937,070
+0.09(+1.45%)
Jul 15, 2004
6.008
6.191
5.970
6.128
11,453,359
+0.11(+1.77%)
Jul 14, 2004
5.842
6.055
5.836
6.022
12,645,535
+0.17(+2.94%)
Jul 13, 2004
5.728
5.897
5.728
5.850
6,334,547
+0.01(+0.20%)
Jul 12, 2004
5.888
5.905
5.807
5.838
5,067,891
-0.05(-0.84%)
Jul 09, 2004
5.921
5.951
5.844
5.888
8,835,180
-0.05(-0.80%)
Jul 08, 2004
5.980
6.008
5.890
5.935
7,295,939
-0.05(-0.76%)
Jul 07, 2004
5.911
5.980
5.850
5.980
5,800,272
+0.07(+1.20%)
Jul 06, 2004
5.965
6.008
5.866
5.909
4,953,385
-0.06(-0.93%)
Jul 02, 2004
5.957
6.014
5.901
5.965
4,644,068
-0.01(-0.17%)
Jul 01, 2004
5.939
5.990
5.901
5.974
7,322,033
+0.00(+0.03%)
Jun 30, 2004
5.890
5.980
5.862
5.972
9,294,723
+0.07(+1.27%)
Jun 29, 2004
5.872
6.018
5.872
5.897
13,008,306
-0.12(-2.00%)
Jun 28, 2004
6.101
6.115
5.959
6.018
8,866,340
-0.11(-1.80%)
Jun 25, 2004
6.024
6.186
6.020
6.128
10,699,952
+0.11(+1.77%)
Jun 24, 2004
6.045
6.069
5.986
6.022
7,020,315
-0.02(-0.36%)
Jun 23, 2004
5.931
6.057
5.921
6.043
7,994,374
+0.11(+1.90%)
Jun 22, 2004
5.872
5.931
5.862
5.931
6,125,549
+0.05(+0.81%)
Jun 21, 2004
5.913
5.945
5.846
5.884
6,957,489
-0.04(-0.73%)
Jun 18, 2004
5.980
5.998
5.842
5.927
10,943,910
-0.03(-0.56%)
Jun 17, 2004
5.970
5.990
5.901
5.961
9,202,764
-0.03(-0.49%)
Jun 16, 2004
5.858
6.010
5.846
5.990
13,297,103
+0.19(+3.30%)
Jun 15, 2004
5.783
5.858
5.763
5.799
7,571,311
+0.05(+0.86%)
Jun 14, 2004
5.704
5.773
5.694
5.749
7,516,084
-0.01(-0.21%)
Jun 10, 2004
5.763
5.864
5.724
5.761
12,651,362
+0.05(+0.83%)
Jun 09, 2004
5.777
5.777
5.688
5.714
8,757,914
-0.06(-1.09%)
Jun 08, 2004
5.832
5.884
5.714
5.777
9,081,925
-0.03(-0.44%)
Jun 07, 2004
5.700
5.840
5.682
5.803
12,425,897
+0.11(+1.91%)
Jun 04, 2004
5.684
5.724
5.615
5.694
5,008,612
+0.06(+0.98%)
Jun 03, 2004
5.688
5.779
5.625
5.639
5,826,872
-0.05(-0.87%)
Jun 02, 2004
5.783
5.793
5.629
5.688
6,954,956
-0.08(-1.30%)
Jun 01, 2004
5.793
5.846
5.698
5.763
7,991,334
+0.03(+0.55%)
May 28, 2004
5.665
5.773
5.645
5.732
11,404,972
+0.09(+1.54%)
May 27, 2004
5.832
5.832
5.621
5.645
11,387,493
-0.16(-2.72%)
May 26, 2004
5.852
5.890
5.763
5.803
10,220,396
-0.04(-0.74%)
May 25, 2004
5.734
5.852
5.724
5.846
6,782,944
+0.12(+2.14%)
May 24, 2004
5.625
5.781
5.603
5.724
10,140,090
+0.11(+1.90%)
May 21, 2004
5.595
5.635
5.576
5.617
7,139,127
+0.02(+0.42%)
May 20, 2004
5.694
5.702
5.566
5.593
7,041,595
-0.05(-0.94%)
May 19, 2004
5.704
5.743
5.627
5.647
6,655,771
-0.05(-0.93%)
May 18, 2004
5.706
5.718
5.615
5.700
8,910,926
-0.01(-0.14%)
May 17, 2004
5.724
5.797
5.684
5.708
5,117,544
-0.05(-0.79%)
May 14, 2004
5.763
5.840
5.700
5.753
6,017,123
-0.04(-0.65%)
May 13, 2004
5.718
5.813
5.702
5.791
5,637,126
+0.08(+1.31%)
May 12, 2004
5.694
5.818
5.668
5.716
10,167,703
+0.01(+0.21%)
May 11, 2004
5.722
5.726
5.657
5.704
14,610,119
+0.19(+3.44%)
May 10, 2004
5.595
5.595
5.398
5.515
11,015,602
-0.06(-0.99%)
May 07, 2004
5.734
5.789
5.570
5.570
6,692,758
-0.20(-3.49%)
May 06, 2004
5.862
5.911
5.732
5.771
8,426,557
-0.10(-1.68%)
May 05, 2004
5.822
5.893
5.716
5.870
17,729,134
-0.06(-1.03%)
May 04, 2004
6.012
6.061
5.884
5.931
8,670,262
-0.08(-1.41%)
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.