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
Range Resources
(NY:
RRC
)
36.25
-0.13 (-0.36%)
Streaming Delayed Price
Updated: 1:04 PM EDT, Jun 7, 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
9.662
9.737
9.207
9.457
1,842,894
-0.18(-1.91%)
Apr 28, 2005
9.687
9.812
9.040
9.641
2,594,135
-0.15(-1.54%)
Apr 27, 2005
10.03
10.08
9.708
9.791
752,198
-0.33(-3.26%)
Apr 26, 2005
10.24
10.29
9.979
10.12
870,992
-0.12(-1.18%)
Apr 25, 2005
10.30
10.38
10.13
10.24
709,726
+0.03(+0.29%)
Apr 22, 2005
10.18
10.34
10.03
10.21
884,084
+0.03(+0.25%)
Apr 21, 2005
9.883
10.22
9.883
10.19
732,559
+0.37(+3.74%)
Apr 20, 2005
10.05
10.31
9.816
9.820
905,161
-0.24(-2.41%)
Apr 19, 2005
9.825
10.13
9.825
10.06
738,147
+0.33(+3.43%)
Apr 18, 2005
9.432
9.749
9.269
9.728
868,437
+0.23(+2.42%)
Apr 15, 2005
9.912
10.06
9.394
9.499
1,425,521
-0.41(-4.17%)
Apr 14, 2005
10.000
10.21
9.870
9.912
1,642,351
+0.13(+1.28%)
Apr 13, 2005
10.21
10.23
9.733
9.787
937,733
-0.42(-4.09%)
Apr 12, 2005
10.35
10.59
10.08
10.20
1,089,897
-0.24(-2.28%)
Apr 11, 2005
10.61
10.62
10.23
10.44
1,197,674
-0.21(-1.96%)
Apr 08, 2005
10.86
10.98
10.54
10.65
2,063,876
-0.20(-1.88%)
Apr 07, 2005
10.77
10.96
10.71
10.86
2,823,419
+0.12(+1.13%)
Apr 06, 2005
10.38
10.76
10.35
10.73
2,429,836
+0.43(+4.17%)
Apr 05, 2005
10.23
10.35
10.12
10.30
1,396,142
+0.07(+0.69%)
Apr 04, 2005
10.28
10.44
10.11
10.23
1,443,404
+0.10(+1.03%)
Apr 01, 2005
9.937
10.29
9.929
10.13
1,566,987
+0.38(+3.85%)
Mar 31, 2005
9.645
9.896
9.641
9.754
1,730,647
+0.21(+2.23%)
Mar 30, 2005
9.541
9.561
8.977
9.541
2,337,228
+0.00(+0.00%)
Mar 29, 2005
9.854
9.912
9.482
9.541
1,199,430
-0.35(-3.55%)
Mar 28, 2005
9.983
10.04
9.741
9.891
557,243
-0.09(-0.92%)
Mar 24, 2005
9.845
10.25
9.845
9.983
681,305
+0.14(+1.40%)
Mar 23, 2005
10.33
10.44
9.666
9.845
1,577,525
-0.51(-4.92%)
Mar 22, 2005
10.43
10.52
10.31
10.35
639,153
-0.07(-0.68%)
Mar 21, 2005
10.53
10.61
10.19
10.43
1,136,680
-0.14(-1.30%)
Mar 18, 2005
10.75
10.80
10.44
10.56
1,742,622
+0.37(+3.60%)
Mar 17, 2005
9.929
10.23
9.929
10.20
896,698
+0.27(+2.73%)
Mar 16, 2005
9.708
10.08
9.658
9.925
859,495
+0.09(+0.89%)
Mar 15, 2005
9.916
10.15
9.812
9.837
809,360
-0.10(-0.97%)
Mar 14, 2005
9.862
9.975
9.708
9.933
804,250
+0.07(+0.72%)
Mar 11, 2005
9.561
9.979
9.561
9.862
979,407
+0.27(+2.83%)
Mar 10, 2005
9.645
9.733
9.323
9.591
1,395,503
-0.30(-3.08%)
Mar 09, 2005
10.09
10.29
9.875
9.896
812,553
-0.20(-1.94%)
Mar 08, 2005
10.23
10.42
10.08
10.09
1,130,613
-0.20(-1.95%)
Mar 07, 2005
10.42
10.42
10.08
10.29
684,020
-0.13(-1.20%)
Mar 04, 2005
10.38
10.45
10.06
10.42
1,037,845
+0.10(+0.97%)
Mar 03, 2005
10.22
10.56
10.17
10.32
1,506,792
+0.10(+0.98%)
Mar 02, 2005
10.19
10.38
9.854
10.22
2,012,143
+0.20(+1.96%)
Mar 01, 2005
10.54
10.68
9.858
10.02
1,638,678
-0.52(-4.91%)
Feb 28, 2005
10.97
11.01
10.25
10.54
1,053,493
-0.12(-1.10%)
Feb 25, 2005
10.36
10.79
10.34
10.66
870,193
+0.31(+3.03%)
Feb 24, 2005
10.17
10.41
10.09
10.34
666,137
+0.21(+2.10%)
Feb 23, 2005
10.07
10.41
10.07
10.13
1,264,894
-0.04(-0.41%)
Feb 22, 2005
10.11
10.36
10.05
10.17
1,198,791
+0.15(+1.54%)
Feb 18, 2005
10.27
10.33
10.01
10.02
1,156,000
+0.06(+0.63%)
Feb 17, 2005
10.10
10.25
9.854
9.954
830,595
-0.17(-1.65%)
Feb 16, 2005
9.720
10.25
9.720
10.12
927,355
+0.40(+4.12%)
Feb 15, 2005
9.908
9.908
9.645
9.720
634,203
-0.18(-1.85%)
Feb 14, 2005
10.000
10.00
9.883
9.904
680,347
-0.07(-0.67%)
Feb 11, 2005
9.833
10.06
9.653
9.971
715,794
+0.18(+1.83%)
Feb 10, 2005
9.708
9.850
9.699
9.791
1,197,833
+0.12(+1.25%)
Feb 09, 2005
9.649
9.774
9.503
9.670
723,458
+0.02(+0.22%)
Feb 08, 2005
9.353
9.674
9.294
9.649
1,227,532
+0.30(+3.17%)
Feb 07, 2005
9.353
9.486
9.227
9.353
482,358
-0.03(-0.36%)
Feb 04, 2005
9.495
9.495
9.294
9.386
513,813
-0.10(-1.01%)
Feb 03, 2005
9.365
9.490
9.102
9.482
611,051
+0.12(+1.25%)
Feb 02, 2005
9.340
9.411
9.298
9.365
1,102,511
+0.03(+0.27%)
Feb 01, 2005
9.290
9.382
9.190
9.340
908,035
+0.08(+0.81%)
Jan 31, 2005
8.989
9.323
8.989
9.265
770,241
+0.22(+2.40%)
Jan 28, 2005
9.190
9.207
8.960
9.048
916,497
-0.14(-1.50%)
Jan 27, 2005
9.044
9.332
8.989
9.186
1,213,960
+0.16(+1.80%)
Jan 26, 2005
8.776
9.035
8.756
9.023
830,595
+0.26(+2.95%)
Jan 25, 2005
8.731
8.852
8.564
8.764
752,198
+0.03(+0.38%)
Jan 24, 2005
8.831
8.914
8.693
8.731
614,564
-0.03(-0.33%)
Jan 21, 2005
8.839
8.918
8.726
8.760
767,207
-0.06(-0.66%)
Jan 20, 2005
9.035
9.035
8.630
8.818
995,373
-0.22(-2.40%)
Jan 19, 2005
8.935
9.232
8.935
9.035
1,945,242
+0.14(+1.60%)
Jan 18, 2005
8.697
8.914
8.697
8.893
1,387,041
+0.24(+2.80%)
Jan 14, 2005
8.559
8.768
8.518
8.651
1,490,665
+0.11(+1.32%)
Jan 13, 2005
8.388
8.584
8.309
8.539
1,167,017
+0.18(+2.10%)
Jan 12, 2005
8.067
8.392
8.029
8.363
1,532,499
+0.30(+3.73%)
Jan 11, 2005
8.163
8.204
7.962
8.063
1,075,367
-0.08(-0.97%)
Jan 10, 2005
7.904
8.275
7.904
8.142
1,599,559
+0.27(+3.45%)
Jan 07, 2005
8.100
8.100
7.730
7.870
1,883,450
-0.15(-1.82%)
Jan 06, 2005
7.933
8.204
7.900
8.017
1,804,255
+0.13(+1.59%)
Jan 05, 2005
7.975
8.079
7.808
7.891
1,341,535
-0.14(-1.72%)
Jan 04, 2005
7.975
8.213
7.958
8.029
1,654,326
+0.05(+0.68%)
Jan 03, 2005
8.539
8.547
7.904
7.975
2,974,625
-0.57(-6.65%)
Dec 31, 2004
8.392
8.622
8.372
8.543
873,067
+0.10(+1.24%)
Dec 30, 2004
8.547
8.547
8.392
8.438
411,625
-0.10(-1.22%)
Dec 29, 2004
8.539
8.564
8.413
8.543
509,981
+0.00(+0.00%)
Dec 28, 2004
8.342
8.639
8.342
8.543
677,473
+0.17(+1.99%)
Dec 27, 2004
8.664
8.664
8.296
8.376
796,905
-0.30(-3.42%)
Dec 23, 2004
8.664
8.822
8.572
8.672
549,419
-0.01(-0.14%)
Dec 22, 2004
8.885
8.989
8.455
8.685
975,096
-0.20(-2.21%)
Dec 21, 2004
8.935
8.969
8.731
8.881
1,017,727
-0.04(-0.42%)
Dec 20, 2004
8.981
9.040
8.856
8.918
1,388,637
-0.06(-0.70%)
Dec 17, 2004
8.789
9.002
8.789
8.981
1,361,813
+0.17(+1.94%)
Dec 16, 2004
8.831
8.893
8.685
8.810
1,872,433
+0.05(+0.62%)
Dec 15, 2004
8.451
8.981
8.451
8.756
1,779,346
+0.31(+3.66%)
Dec 14, 2004
8.434
8.497
8.217
8.447
794,510
+0.04(+0.45%)
Dec 13, 2004
8.163
8.434
8.163
8.409
910,430
+0.28(+3.49%)
Dec 10, 2004
8.321
8.342
8.042
8.125
1,146,101
-0.20(-2.36%)
Dec 09, 2004
7.954
8.442
7.954
8.321
5,970,008
+0.50(+6.35%)
Dec 08, 2004
7.641
7.916
7.507
7.825
1,205,178
+0.22(+2.85%)
Dec 07, 2004
8.000
8.004
7.557
7.607
961,045
-0.40(-5.01%)
Dec 06, 2004
8.125
8.129
7.912
8.008
1,014,214
-0.13(-1.54%)
Dec 03, 2004
7.954
8.163
7.950
8.134
808,881
+0.22(+2.80%)
Dec 02, 2004
8.388
8.392
7.799
7.912
1,335,947
-0.48(-5.67%)
Dec 01, 2004
8.660
8.726
8.154
8.388
1,861,416
-0.27(-3.13%)
Nov 30, 2004
8.434
8.668
8.409
8.660
1,531,860
+0.13(+1.57%)
Nov 29, 2004
8.622
8.647
8.392
8.526
1,023,315
-0.04(-0.49%)
Nov 26, 2004
8.447
8.622
8.447
8.568
771,837
+0.12(+1.43%)
Nov 24, 2004
8.413
8.622
8.046
8.447
2,857,269
+0.13(+1.61%)
Nov 23, 2004
7.474
8.413
7.445
8.313
4,047,279
+0.97(+13.19%)
Nov 22, 2004
7.077
7.349
7.015
7.344
1,608,501
+0.25(+3.47%)
Nov 19, 2004
7.060
7.190
6.931
7.098
1,571,617
+0.04(+0.59%)
Nov 18, 2004
7.027
7.098
6.964
7.056
714,995
+0.03(+0.42%)
Nov 17, 2004
6.931
7.090
6.931
7.027
798,342
+0.12(+1.69%)
Nov 16, 2004
6.973
7.098
6.910
6.910
450,904
-0.05(-0.78%)
Nov 15, 2004
7.077
7.115
6.868
6.964
1,116,722
-0.09(-1.30%)
Nov 12, 2004
6.998
7.202
6.910
7.056
1,506,313
+0.08(+1.14%)
Nov 11, 2004
7.027
7.048
6.868
6.977
810,158
-0.03(-0.42%)
Nov 10, 2004
6.860
7.152
6.848
7.006
1,016,290
+0.12(+1.70%)
Nov 09, 2004
6.964
6.973
6.860
6.889
736,231
-0.09(-1.32%)
Nov 08, 2004
7.090
7.115
6.973
6.981
552,133
-0.13(-1.88%)
Nov 05, 2004
7.223
7.244
7.069
7.115
512,376
-0.00(-0.06%)
Nov 04, 2004
6.831
7.148
6.827
7.119
1,046,946
+0.27(+3.96%)
Nov 03, 2004
6.701
6.902
6.701
6.848
718,508
+0.19(+2.82%)
Nov 02, 2004
6.651
6.772
6.626
6.660
697,592
+0.00(+0.06%)
Nov 01, 2004
6.618
6.722
6.559
6.655
523,393
+0.10(+1.53%)
Oct 29, 2004
6.430
6.601
6.426
6.555
1,016,290
+0.10(+1.62%)
Oct 28, 2004
6.476
6.622
6.246
6.451
1,788,607
-0.28(-4.10%)
Oct 27, 2004
6.777
6.902
6.559
6.726
555,806
-0.10(-1.41%)
Oct 26, 2004
6.797
6.827
6.639
6.822
532,175
+0.06(+0.86%)
Oct 25, 2004
6.827
6.873
6.747
6.764
608,656
-0.04(-0.55%)
Oct 22, 2004
6.785
6.939
6.777
6.802
557,083
+0.00(+0.00%)
Oct 21, 2004
6.822
6.827
6.756
6.802
689,927
-0.00(-0.06%)
Oct 20, 2004
6.756
7.031
6.743
6.806
1,560,920
+0.03(+0.43%)
Oct 19, 2004
6.827
6.831
6.639
6.777
1,424,084
-0.08(-1.22%)
Oct 18, 2004
6.864
6.977
6.760
6.860
995,693
+0.00(+0.06%)
Oct 15, 2004
6.939
6.948
6.806
6.856
444,517
-0.08(-1.14%)
Oct 14, 2004
6.785
6.998
6.743
6.935
761,619
+0.13(+1.84%)
Oct 13, 2004
7.140
7.152
6.447
6.810
2,403,491
-0.31(-4.34%)
Oct 12, 2004
7.161
7.227
7.115
7.119
347,917
-0.04(-0.58%)
Oct 11, 2004
7.248
7.294
7.098
7.161
306,084
-0.10(-1.44%)
Oct 08, 2004
7.223
7.361
7.161
7.265
430,785
+0.00(+0.00%)
Oct 07, 2004
7.516
7.578
7.232
7.265
883,605
-0.24(-3.17%)
Oct 06, 2004
7.511
7.653
7.474
7.503
1,448,673
+0.03(+0.39%)
Oct 05, 2004
7.411
7.620
7.411
7.474
708,928
+0.06(+0.85%)
Oct 04, 2004
7.399
7.474
7.286
7.411
613,766
+0.05(+0.62%)
Oct 01, 2004
7.303
7.369
7.248
7.365
516,368
+0.06(+0.86%)
Sep 30, 2004
7.265
7.344
7.202
7.303
735,114
+0.04(+0.58%)
Sep 29, 2004
7.307
7.386
7.244
7.261
890,950
-0.08(-1.08%)
Sep 28, 2004
7.202
7.349
7.194
7.340
829,637
+0.14(+1.91%)
Sep 27, 2004
7.140
7.361
7.056
7.202
853,747
+0.02(+0.29%)
Sep 24, 2004
6.973
7.194
6.969
7.182
1,150,891
+0.19(+2.75%)
Sep 23, 2004
6.856
7.010
6.822
6.989
641,708
+0.13(+1.95%)
Sep 22, 2004
6.864
6.960
6.747
6.856
479,963
-0.01(-0.18%)
Sep 21, 2004
6.743
6.881
6.689
6.868
549,898
+0.13(+1.92%)
Sep 20, 2004
6.555
6.772
6.555
6.739
571,932
+0.18(+2.80%)
Sep 17, 2004
6.643
6.643
6.534
6.555
448,828
-0.04(-0.63%)
Sep 16, 2004
6.597
6.676
6.555
6.597
348,556
+0.03(+0.51%)
Sep 15, 2004
6.618
6.676
6.534
6.564
312,631
-0.10(-1.57%)
Sep 14, 2004
6.714
6.756
6.593
6.668
341,211
-0.09(-1.30%)
Sep 13, 2004
6.693
6.756
6.670
6.756
346,001
+0.07(+1.00%)
Sep 10, 2004
6.701
6.777
6.639
6.689
548,780
-0.01(-0.19%)
Sep 09, 2004
6.618
6.714
6.618
6.701
458,887
+0.08(+1.26%)
Sep 08, 2004
6.693
6.731
6.576
6.618
613,127
-0.10(-1.43%)
Sep 07, 2004
6.672
6.714
6.645
6.714
567,142
+0.06(+0.94%)
Sep 03, 2004
6.655
6.714
6.635
6.651
384,641
-0.03(-0.44%)
Sep 02, 2004
6.488
6.693
6.488
6.681
619,993
+0.16(+2.50%)
Sep 01, 2004
6.263
6.518
6.255
6.518
673,961
+0.25(+4.07%)
Aug 31, 2004
6.054
6.263
6.054
6.263
445,794
+0.23(+3.88%)
Aug 30, 2004
6.129
6.150
5.962
6.029
282,453
-0.13(-2.10%)
Aug 27, 2004
6.104
6.175
6.054
6.159
360,691
+0.04(+0.68%)
Aug 26, 2004
6.205
6.221
6.017
6.117
270,318
-0.08(-1.28%)
Aug 25, 2004
6.171
6.234
6.150
6.196
367,397
-0.01(-0.13%)
Aug 24, 2004
6.200
6.284
6.150
6.205
473,896
-0.03(-0.47%)
Aug 23, 2004
6.346
6.351
6.121
6.234
745,811
-0.12(-1.84%)
Aug 20, 2004
6.250
6.459
6.250
6.351
839,537
+0.15(+2.36%)
Aug 19, 2004
6.159
6.259
6.121
6.205
464,316
-0.03(-0.54%)
Aug 18, 2004
5.866
6.263
5.866
6.238
765,930
+0.37(+6.33%)
Aug 17, 2004
5.896
5.958
5.653
5.866
771,837
-0.15(-2.57%)
Aug 16, 2004
6.096
6.221
5.900
6.021
508,065
-0.08(-1.23%)
Aug 13, 2004
6.021
6.200
5.992
6.096
797,065
+0.09(+1.46%)
Aug 12, 2004
6.296
6.334
5.996
6.008
613,127
-0.33(-5.20%)
Aug 11, 2004
6.443
6.443
6.230
6.338
451,383
-0.10(-1.62%)
Aug 10, 2004
6.409
6.447
6.346
6.443
500,561
+0.08(+1.18%)
Aug 09, 2004
6.209
6.472
6.200
6.367
577,840
+0.17(+2.69%)
Aug 06, 2004
6.497
6.497
6.117
6.200
797,704
-0.34(-5.23%)
Aug 05, 2004
6.806
6.810
6.480
6.543
1,038,005
-0.28(-4.16%)
Aug 04, 2004
6.889
6.893
6.806
6.827
971,104
-0.07(-1.03%)
Aug 03, 2004
6.989
6.994
6.835
6.898
661,826
-0.11(-1.55%)
Aug 02, 2004
7.015
7.056
6.848
7.006
1,338,182
+0.01(+0.18%)
Jul 30, 2004
7.040
7.044
6.919
6.994
1,481,564
-0.05(-0.65%)
Jul 29, 2004
6.576
7.040
6.576
7.040
1,619,518
+0.51(+7.87%)
Jul 28, 2004
6.589
6.622
6.422
6.526
943,481
-0.06(-0.95%)
Jul 27, 2004
6.263
6.601
6.263
6.589
843,848
+0.38(+6.19%)
Jul 26, 2004
6.397
6.438
6.175
6.205
810,477
-0.20(-3.07%)
Jul 23, 2004
6.497
6.497
6.342
6.401
516,208
-0.09(-1.42%)
Jul 22, 2004
6.589
6.597
6.451
6.493
570,336
-0.13(-1.89%)
Jul 21, 2004
6.797
6.889
6.609
6.618
876,101
-0.18(-2.64%)
Jul 20, 2004
6.781
6.831
6.660
6.797
1,452,824
+0.02(+0.25%)
Jul 19, 2004
6.806
6.843
6.718
6.781
955,456
+0.03(+0.37%)
Jul 16, 2004
6.655
6.814
6.639
6.756
1,734,799
+0.10(+1.51%)
Jul 15, 2004
6.660
6.676
6.555
6.655
690,087
+0.02(+0.25%)
Jul 14, 2004
6.497
6.639
6.493
6.639
1,313,753
+0.15(+2.25%)
Jul 13, 2004
6.513
6.564
6.401
6.493
744,055
+0.06(+0.97%)
Jul 12, 2004
6.472
6.484
6.392
6.430
646,338
+0.13(+1.99%)
Jul 09, 2004
6.259
6.367
6.242
6.305
992,180
+0.04(+0.67%)
Jul 08, 2004
6.472
6.497
6.255
6.263
900,850
-0.15(-2.28%)
Jul 07, 2004
6.367
6.434
6.346
6.409
644,582
+0.02(+0.33%)
Jul 06, 2004
6.309
6.451
6.301
6.388
767,526
+0.08(+1.26%)
Jul 02, 2004
6.426
6.451
6.267
6.309
778,224
-0.12(-1.82%)
Jul 01, 2004
6.597
6.681
6.213
6.426
1,624,308
+0.33(+5.41%)
Jun 30, 2004
5.896
6.108
5.883
6.096
550,058
+0.18(+3.03%)
Jun 29, 2004
5.870
5.975
5.845
5.916
336,262
+0.05(+0.78%)
Jun 28, 2004
6.083
6.083
5.858
5.870
589,975
-0.22(-3.57%)
Jun 25, 2004
5.950
6.088
5.937
6.088
1,494,338
+0.14(+2.32%)
Jun 24, 2004
6.012
6.012
5.912
5.950
464,475
+0.00(+0.07%)
Jun 23, 2004
5.850
5.958
5.825
5.946
601,471
+0.08(+1.35%)
Jun 22, 2004
5.833
5.883
5.762
5.866
625,102
+0.03(+0.57%)
Jun 21, 2004
5.845
5.891
5.737
5.833
929,909
+0.01(+0.14%)
Jun 18, 2004
5.908
5.908
5.720
5.825
1,063,073
+0.01(+0.22%)
Jun 17, 2004
5.562
5.850
5.532
5.812
1,144,504
+0.29(+5.30%)
Jun 16, 2004
5.503
5.566
5.503
5.520
1,288,046
-0.01(-0.23%)
Jun 15, 2004
5.453
5.541
5.453
5.532
953,381
+0.10(+1.92%)
Jun 14, 2004
5.491
5.503
5.344
5.428
1,014,055
-0.04(-0.76%)
Jun 10, 2004
5.261
5.570
5.261
5.470
6,319,522
+0.35(+6.94%)
Jun 09, 2004
5.136
5.169
5.010
5.115
646,977
-0.04(-0.81%)
Jun 08, 2004
5.048
5.186
5.048
5.157
755,072
+0.11(+2.24%)
Jun 07, 2004
5.073
5.073
4.856
5.044
1,149,134
+0.00(+0.00%)
Jun 04, 2004
5.140
5.152
5.031
5.044
301,773
-0.06(-1.23%)
Jun 03, 2004
5.219
5.282
5.106
5.106
584,387
-0.02(-0.41%)
Jun 02, 2004
5.090
5.177
5.090
5.127
466,551
+0.05(+0.90%)
Jun 01, 2004
4.998
5.090
4.998
5.081
520,679
+0.13(+2.53%)
May 28, 2004
4.927
5.019
4.885
4.956
183,459
+0.00(+0.00%)
May 27, 2004
5.035
5.056
4.956
4.956
342,329
-0.06(-1.25%)
May 26, 2004
4.989
5.048
4.981
5.019
441,802
+0.01(+0.17%)
May 25, 2004
4.927
5.010
4.923
5.010
389,112
+0.08(+1.61%)
May 24, 2004
4.756
4.939
4.756
4.931
1,024,593
+0.18(+3.69%)
May 21, 2004
4.760
4.772
4.635
4.756
775,989
+0.02(+0.35%)
May 20, 2004
4.760
4.814
4.739
4.739
358,775
-0.02(-0.44%)
May 19, 2004
4.760
4.781
4.714
4.760
397,734
+0.04(+0.89%)
May 18, 2004
4.718
4.743
4.676
4.718
488,745
+0.04(+0.89%)
May 17, 2004
4.685
4.743
4.651
4.676
302,891
-0.05(-1.06%)
May 14, 2004
4.639
4.814
4.639
4.726
664,700
+0.09(+1.89%)
May 13, 2004
4.764
4.785
4.593
4.639
425,197
-0.15(-3.05%)
May 12, 2004
4.635
4.789
4.505
4.785
623,346
+0.03(+0.61%)
May 11, 2004
4.639
4.785
4.618
4.756
555,167
+0.13(+2.89%)
May 10, 2004
4.969
4.969
4.551
4.622
697,272
-0.39(-7.75%)
May 07, 2004
5.136
5.157
4.973
5.010
450,744
-0.16(-3.15%)
May 06, 2004
5.073
5.211
4.952
5.173
674,919
-0.02(-0.40%)
May 05, 2004
5.407
5.407
5.115
5.194
613,766
-0.25(-4.67%)
May 04, 2004
5.470
5.516
5.395
5.449
385,120
-0.00(-0.08%)
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.