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
Bombardier
(OP:
BDRBF
)
67.30
+1.39 (+2.11%)
Streaming Delayed Price
Updated: 3:58 PM EDT, May 31, 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 30, 2007
4.100
4.250
4.100
4.100
32,482
-0.10(-2.38%)
Apr 27, 2007
4.164
4.200
4.146
4.200
33,902
+0.04(+0.87%)
Apr 26, 2007
4.164
4.164
4.100
4.164
48,397
+0.06(+1.56%)
Apr 25, 2007
4.060
4.100
4.020
4.100
264,889
+0.04(+0.99%)
Apr 24, 2007
4.060
4.090
4.046
4.060
7,670
+0.00(+0.00%)
Apr 23, 2007
4.060
4.150
4.060
4.060
26,967
-0.05(-1.22%)
Apr 20, 2007
4.110
4.140
4.020
4.110
50,445
+0.08(+2.11%)
Apr 19, 2007
3.970
4.030
3.960
4.025
36,025
+0.06(+1.39%)
Apr 18, 2007
3.970
4.056
3.960
3.970
28,658
-0.04(-0.90%)
Apr 17, 2007
4.006
4.025
3.940
4.006
15,818
-0.00(-0.05%)
Apr 16, 2007
4.008
4.109
3.980
4.008
32,110
-0.06(-1.52%)
Apr 13, 2007
4.070
4.085
4.025
4.070
8,229
-0.01(-0.25%)
Apr 12, 2007
4.080
4.085
3.930
4.080
66,305
+0.10(+2.56%)
Apr 11, 2007
3.978
4.050
3.950
3.978
60,614
-0.04(-1.11%)
Apr 10, 2007
4.023
4.098
4.023
4.023
19,215
+0.00(+0.02%)
Apr 09, 2007
4.022
4.409
4.022
4.022
15,080
-0.03(-0.69%)
Apr 05, 2007
4.050
4.100
4.015
4.050
30,303
-0.05(-1.22%)
Apr 04, 2007
4.100
4.100
4.000
4.100
23,000
+0.06(+1.49%)
Apr 03, 2007
4.040
4.100
4.000
4.040
24,815
+0.04(+0.99%)
Apr 02, 2007
4.000
4.095
4.000
4.000
126,860
-0.02(-0.50%)
Mar 30, 2007
4.020
4.100
3.950
4.020
33,004
-0.00(-0.07%)
Mar 29, 2007
4.023
4.100
4.000
4.023
12,532
+0.02(+0.57%)
Mar 28, 2007
4.000
4.111
4.000
4.000
176,023
+0.00(+0.00%)
Mar 27, 2007
4.000
4.020
3.900
4.000
75,597
+0.05(+1.27%)
Mar 26, 2007
3.950
4.040
3.945
3.950
20,886
-0.05(-1.25%)
Mar 23, 2007
4.000
4.050
3.987
4.000
35,063
-0.00(-0.12%)
Mar 22, 2007
4.005
4.005
3.956
4.005
167,187
+0.05(+1.39%)
Mar 21, 2007
3.950
4.030
3.882
3.950
20,710
+0.01(+0.19%)
Mar 20, 2007
3.942
3.953
3.900
3.942
197,393
+0.02(+0.48%)
Mar 19, 2007
3.924
3.924
3.800
3.924
5,393
+0.07(+1.78%)
Mar 16, 2007
3.855
4.000
3.800
3.855
704,382
-0.01(-0.23%)
Mar 15, 2007
3.864
3.952
3.864
3.864
19,308
+0.00(+0.10%)
Mar 14, 2007
3.860
3.877
3.745
3.860
30,436
+0.06(+1.53%)
Mar 13, 2007
4.007
3.947
3.800
3.802
75,899
-0.21(-5.13%)
Mar 12, 2007
4.007
4.007
3.878
4.007
178,087
+0.07(+1.83%)
Mar 09, 2007
3.935
3.935
3.785
3.935
23,000
+0.15(+3.96%)
Mar 08, 2007
3.785
3.850
3.710
3.785
35,485
-0.00(-0.13%)
Mar 07, 2007
3.790
3.860
3.780
3.790
41,808
-0.03(-0.89%)
Mar 06, 2007
3.824
3.860
3.791
3.824
22,618
+0.06(+1.67%)
Mar 05, 2007
3.761
3.775
3.715
3.761
26,490
-0.02(-0.63%)
Mar 02, 2007
3.850
3.858
3.750
3.785
58,055
-0.06(-1.69%)
Mar 01, 2007
3.850
3.915
3.800
3.850
31,758
-0.05(-1.32%)
Feb 28, 2007
3.901
3.950
3.787
3.901
45,450
+0.05(+1.21%)
Feb 27, 2007
3.855
4.050
3.855
3.855
71,875
-0.23(-5.58%)
Feb 26, 2007
4.083
4.250
4.067
4.083
434,275
-0.04(-1.07%)
Feb 23, 2007
4.127
4.200
4.095
4.127
19,723
+0.01(+0.23%)
Feb 22, 2007
4.117
4.187
4.100
4.117
15,320
-0.06(-1.38%)
Feb 21, 2007
4.175
4.190
4.100
4.175
329,413
+0.15(+3.73%)
Feb 20, 2007
4.025
4.165
3.989
4.025
42,500
+0.10(+2.42%)
Feb 16, 2007
3.930
4.100
3.900
3.930
143,237
-0.10(-2.48%)
Feb 15, 2007
4.030
4.030
3.909
4.030
50,476
+0.13(+3.31%)
Feb 14, 2007
3.901
3.901
3.855
3.901
20,000
+0.10(+2.66%)
Feb 13, 2007
3.800
3.943
3.800
3.800
27,800
-0.04(-0.93%)
Feb 12, 2007
3.841
3.850
3.805
3.836
16,200
-0.01(-0.13%)
Feb 09, 2007
3.841
3.900
3.800
3.841
22,783
+0.06(+1.54%)
Feb 08, 2007
3.783
3.815
3.740
3.783
166,412
+0.02(+0.47%)
Feb 07, 2007
3.765
3.804
3.700
3.765
227,185
-0.13(-3.31%)
Feb 06, 2007
3.894
3.960
3.820
3.894
19,065
-0.12(-2.89%)
Feb 05, 2007
4.010
4.027
3.950
4.010
57,295
+0.00(+0.00%)
Feb 02, 2007
4.010
4.045
3.861
4.010
145,188
+0.20(+5.14%)
Feb 01, 2007
3.814
3.832
3.725
3.814
96,732
+0.00(+0.10%)
Jan 31, 2007
3.810
3.811
3.700
3.810
65,319
-0.01(-0.26%)
Jan 30, 2007
3.820
3.902
3.630
3.820
69,454
+0.22(+6.11%)
Jan 29, 2007
3.600
3.600
3.500
3.600
29,978
+0.05(+1.41%)
Jan 26, 2007
3.550
3.550
3.405
3.550
24,243
+0.09(+2.68%)
Jan 25, 2007
3.457
3.460
3.400
3.457
47,400
+0.04(+1.21%)
Jan 24, 2007
3.416
3.455
3.405
3.416
106,853
+0.03(+0.94%)
Jan 23, 2007
3.384
3.424
3.350
3.384
49,780
+0.02(+0.72%)
Jan 22, 2007
3.360
3.492
3.358
3.360
41,929
-0.09(-2.61%)
Jan 19, 2007
3.450
3.480
3.425
3.450
24,460
-0.02(-0.55%)
Jan 18, 2007
3.469
3.525
3.435
3.469
104,254
-0.07(-2.00%)
Jan 17, 2007
3.540
3.550
3.490
3.540
331,500
+0.02(+0.57%)
Jan 16, 2007
3.520
3.563
3.490
3.520
49,660
+0.02(+0.57%)
Jan 12, 2007
3.500
3.550
3.450
3.500
24,686
+0.02(+0.43%)
Jan 11, 2007
3.485
3.491
3.450
3.485
22,030
+0.01(+0.43%)
Jan 10, 2007
3.470
3.519
3.450
3.470
17,065
-0.01(-0.38%)
Jan 09, 2007
3.483
3.519
3.436
3.483
74,200
+0.01(+0.35%)
Jan 08, 2007
3.471
3.471
3.434
3.471
37,900
-0.03(-0.82%)
Jan 05, 2007
3.500
3.550
3.330
3.500
33,340
-0.03(-0.76%)
Jan 04, 2007
3.350
3.544
3.350
3.527
93,121
+0.18(+5.27%)
Jan 03, 2007
3.350
3.450
3.300
3.350
96,642
-0.02(-0.59%)
Dec 29, 2006
3.370
3.440
3.350
3.370
380,674
-0.03(-0.88%)
Dec 28, 2006
3.400
3.415
3.300
3.400
1,048,505
+0.10(+3.03%)
Dec 27, 2006
3.300
3.380
3.300
3.300
50,747
+0.05(+1.54%)
Dec 26, 2006
3.250
3.250
3.250
3.250
7,100
-0.08(-2.40%)
Dec 22, 2006
3.330
3.330
3.250
3.330
36,370
+0.08(+2.46%)
Dec 21, 2006
3.250
3.275
3.165
3.250
96,070
+0.03(+0.93%)
Dec 20, 2006
3.220
3.264
3.200
3.220
45,010
+0.01(+0.16%)
Dec 19, 2006
3.215
3.227
3.192
3.215
89,922
+0.01(+0.46%)
Dec 18, 2006
3.200
3.230
3.174
3.200
224,725
-0.03(-0.84%)
Dec 15, 2006
3.227
3.310
3.194
3.227
254,806
-0.02(-0.71%)
Dec 14, 2006
3.250
3.364
3.250
3.250
26,411
-0.10(-3.09%)
Dec 13, 2006
3.353
3.395
3.317
3.353
18,220
-0.01(-0.41%)
Dec 12, 2006
3.367
3.367
3.320
3.367
223,270
+0.02(+0.45%)
Dec 11, 2006
3.352
3.410
3.341
3.352
7,528
+0.03(+0.82%)
Dec 08, 2006
3.325
3.364
3.300
3.325
544,340
-0.06(-1.85%)
Dec 07, 2006
3.387
3.450
3.340
3.387
34,812
+0.00(+0.07%)
Dec 06, 2006
3.385
3.411
3.330
3.385
316,718
+0.08(+2.58%)
Dec 05, 2006
3.300
3.371
3.300
3.300
80,496
-0.01(-0.21%)
Dec 04, 2006
3.307
3.337
3.270
3.307
177,450
+0.01(+0.21%)
Dec 01, 2006
3.300
3.368
3.270
3.300
430,088
-0.04(-1.22%)
Nov 30, 2006
3.341
3.500
3.341
3.341
16,480
-0.17(-4.89%)
Nov 29, 2006
3.512
3.545
3.400
3.512
195,384
+0.16(+4.85%)
Nov 28, 2006
3.350
3.400
3.350
3.350
375,813
-0.03(-0.78%)
Nov 27, 2006
3.376
3.400
3.332
3.376
153,736
+0.03(+0.79%)
Nov 24, 2006
3.350
3.368
3.350
3.350
202,360
+0.06(+1.94%)
Nov 22, 2006
3.286
3.400
3.270
3.286
190,664
-0.09(-2.61%)
Nov 21, 2006
3.374
3.400
3.300
3.374
8,770
+0.12(+3.82%)
Nov 20, 2006
3.250
3.311
3.200
3.250
27,089
-0.08(-2.26%)
Nov 17, 2006
3.325
3.498
3.325
3.325
11,080
-0.17(-5.00%)
Nov 16, 2006
3.500
3.505
3.444
3.500
30,463
-0.02(-0.57%)
Nov 15, 2006
3.520
3.620
3.425
3.520
15,400
-0.08(-2.12%)
Nov 14, 2006
3.596
3.667
3.581
3.596
8,255
-0.03(-0.80%)
Nov 13, 2006
3.625
3.700
3.600
3.625
16,146
+0.00(+0.07%)
Nov 10, 2006
3.623
3.645
3.580
3.623
73,065
+0.05(+1.34%)
Nov 09, 2006
3.575
3.658
3.550
3.575
35,225
-0.02(-0.69%)
Nov 08, 2006
3.600
3.624
3.550
3.600
14,288
+0.02(+0.56%)
Nov 07, 2006
3.580
3.612
3.520
3.580
71,353
+0.07(+1.89%)
Nov 06, 2006
3.514
3.514
3.400
3.514
51,718
+0.06(+1.85%)
Nov 03, 2006
3.450
3.465
3.400
3.450
30,364
+0.00(+0.00%)
Nov 02, 2006
3.450
3.460
3.400
3.450
58,225
+0.05(+1.47%)
Nov 01, 2006
3.400
3.472
3.350
3.400
16,120
-0.06(-1.88%)
Oct 31, 2006
3.465
3.480
3.385
3.465
10,400
+0.17(+5.00%)
Oct 30, 2006
3.300
3.358
3.300
3.300
12,308
-0.10(-3.02%)
Oct 27, 2006
3.403
3.515
3.389
3.403
53,093
-0.06(-1.66%)
Oct 26, 2006
3.460
3.515
3.413
3.460
55,204
-0.02(-0.43%)
Oct 25, 2006
3.475
3.650
3.425
3.475
99,579
-0.15(-4.27%)
Oct 24, 2006
3.630
3.650
3.450
3.630
100,562
+0.24(+7.08%)
Oct 23, 2006
3.400
3.420
3.350
3.390
44,099
-0.01(-0.29%)
Oct 20, 2006
3.400
3.420
3.377
3.400
62,760
+0.03(+0.89%)
Oct 19, 2006
3.370
3.370
3.258
3.370
22,450
+0.10(+3.12%)
Oct 18, 2006
3.268
3.305
3.245
3.268
34,874
-0.03(-0.97%)
Oct 17, 2006
3.300
3.321
3.263
3.300
39,169
-0.01(-0.40%)
Oct 16, 2006
3.313
3.360
3.260
3.313
52,186
-0.04(-1.32%)
Oct 13, 2006
3.357
3.410
3.317
3.357
40,399
+0.01(+0.22%)
Oct 12, 2006
3.350
3.350
3.262
3.350
37,800
+0.06(+1.82%)
Oct 11, 2006
3.290
3.336
3.250
3.290
5,200
-0.02(-0.73%)
Oct 10, 2006
3.314
3.350
3.250
3.314
31,312
+0.06(+1.98%)
Oct 09, 2006
3.250
3.400
3.250
3.250
34,401
-0.05(-1.52%)
Oct 06, 2006
3.300
3.380
3.294
3.300
20,210
-0.12(-3.37%)
Oct 05, 2006
3.415
3.445
3.193
3.415
30,082
+0.23(+7.23%)
Oct 04, 2006
3.185
3.250
3.147
3.185
15,273
-0.04(-1.10%)
Oct 03, 2006
3.220
3.220
3.147
3.220
54,135
-0.02(-0.57%)
Oct 02, 2006
3.239
3.239
3.137
3.239
27,713
+0.14(+4.47%)
Sep 29, 2006
3.100
3.235
3.100
3.100
34,435
-0.06(-1.90%)
Sep 28, 2006
3.160
3.213
3.090
3.160
60,395
+0.12(+4.12%)
Sep 27, 2006
3.035
3.035
2.940
3.035
15,978
+0.08(+2.88%)
Sep 26, 2006
2.900
3.005
2.940
2.950
21,630
+0.05(+1.72%)
Sep 25, 2006
2.900
3.001
2.900
2.900
20,945
-0.08(-2.58%)
Sep 22, 2006
2.977
3.026
2.977
2.977
18,210
-0.04(-1.43%)
Sep 21, 2006
3.020
3.083
3.010
3.020
266,660
+0.00(+0.17%)
Sep 20, 2006
3.015
3.056
3.000
3.015
155,670
-0.05(-1.65%)
Sep 19, 2006
3.066
3.170
3.050
3.066
21,660
-0.15(-4.70%)
Sep 18, 2006
3.217
3.250
3.050
3.217
11,090
+0.15(+4.79%)
Sep 15, 2006
3.070
3.070
2.979
3.070
7,307
+0.12(+4.23%)
Sep 14, 2006
2.945
2.945
2.912
2.945
500
+0.04(+1.44%)
Sep 13, 2006
2.904
2.946
2.895
2.904
5,020
-0.08(-2.83%)
Sep 12, 2006
2.988
2.988
2.850
2.988
25,240
+0.11(+3.81%)
Sep 11, 2006
2.878
2.900
2.835
2.878
4,677
+0.02(+0.86%)
Sep 08, 2006
2.854
2.900
2.854
2.854
6,058
-0.03(-1.07%)
Sep 07, 2006
2.885
3.300
2.885
2.885
11,771
-0.12(-3.84%)
Sep 06, 2006
3.000
3.056
3.000
3.000
22,095
-0.08(-2.44%)
Sep 05, 2006
3.075
3.150
3.075
3.075
3,374
+0.03(+0.82%)
Sep 01, 2006
3.050
3.096
3.006
3.050
13,404
+0.01(+0.47%)
Aug 31, 2006
3.036
3.064
3.000
3.036
12,470
+0.05(+1.84%)
Aug 30, 2006
2.981
3.000
2.970
2.981
41,054
+0.02(+0.70%)
Aug 29, 2006
2.960
3.047
2.919
2.960
41,785
-0.07(-2.39%)
Aug 28, 2006
3.033
3.050
2.975
3.033
12,356
+0.02(+0.75%)
Aug 25, 2006
3.010
3.056
2.982
3.010
48,116
+0.02(+0.78%)
Aug 24, 2006
2.987
3.050
2.965
2.987
20,200
-0.03(-1.00%)
Aug 23, 2006
3.017
3.050
3.000
3.017
112,325
+0.05(+1.71%)
Aug 22, 2006
2.966
3.000
2.955
2.966
6,600
-0.01(-0.30%)
Aug 21, 2006
2.975
3.008
2.950
2.975
88,511
+0.07(+2.41%)
Aug 18, 2006
2.905
3.014
2.900
2.905
25,904
-0.11(-3.61%)
Aug 17, 2006
3.014
3.150
2.980
3.014
137,158
-0.19(-5.82%)
Aug 16, 2006
3.200
3.206
3.000
3.200
69,998
+0.20(+6.67%)
Aug 15, 2006
3.000
3.000
2.850
3.000
56,303
+0.17(+6.19%)
Aug 14, 2006
2.825
2.865
2.788
2.825
38,823
+0.02(+0.71%)
Aug 11, 2006
2.805
2.885
2.800
2.805
27,200
+0.02(+0.72%)
Aug 10, 2006
2.785
2.835
2.725
2.785
24,205
-0.01(-0.54%)
Aug 09, 2006
2.800
2.847
2.800
2.800
383,693
-0.05(-1.75%)
Aug 08, 2006
2.850
2.875
2.800
2.850
204,780
+0.05(+1.79%)
Aug 07, 2006
2.800
2.850
2.800
2.800
3,110
+0.00(+0.00%)
Aug 04, 2006
2.800
2.800
2.773
2.800
20,080
+0.02(+0.72%)
Aug 03, 2006
2.780
2.830
2.775
2.780
8,070
+0.05(+1.66%)
Aug 02, 2006
2.735
2.735
2.700
2.735
3,940
-0.01(-0.26%)
Aug 01, 2006
2.741
2.741
2.615
2.741
72,330
+0.09(+3.44%)
Jul 31, 2006
2.650
2.715
2.630
2.650
45,985
-0.09(-3.27%)
Jul 28, 2006
2.740
2.788
2.734
2.740
12,650
-0.02(-0.80%)
Jul 27, 2006
2.762
2.845
2.762
2.762
59,655
-0.08(-2.74%)
Jul 26, 2006
2.840
2.840
2.770
2.840
15,525
+0.07(+2.37%)
Jul 25, 2006
2.774
2.810
2.760
2.774
42,182
+0.03(+1.25%)
Jul 24, 2006
2.740
2.789
2.700
2.740
33,040
-0.03(-1.08%)
Jul 21, 2006
2.770
2.810
2.748
2.770
75,594
+0.00(+0.00%)
Jul 20, 2006
2.770
2.800
2.735
2.770
67,810
+0.04(+1.30%)
Jul 19, 2006
2.734
2.760
2.640
2.734
35,612
+0.10(+3.80%)
Jul 18, 2006
2.634
2.730
2.634
2.634
27,153
-0.11(-3.98%)
Jul 17, 2006
2.744
2.800
2.710
2.744
78,567
-0.02(-0.60%)
Jul 14, 2006
2.760
2.850
2.749
2.760
46,950
-0.05(-1.60%)
Jul 13, 2006
2.805
2.850
2.750
2.805
11,420
+0.02(+0.54%)
Jul 12, 2006
2.790
2.840
2.790
2.790
31,150
-0.02(-0.89%)
Jul 11, 2006
2.910
3.050
2.800
2.815
46,836
-0.10(-3.26%)
Jul 10, 2006
2.910
2.910
2.842
2.910
9,303
+0.03(+1.04%)
Jul 07, 2006
2.880
2.916
2.850
2.880
89,036
+0.02(+0.53%)
Jul 06, 2006
2.865
2.905
2.800
2.865
20,120
+0.03(+0.89%)
Jul 05, 2006
2.840
2.950
2.840
2.840
18,600
-0.21(-6.90%)
Jul 03, 2006
3.050
3.050
2.750
3.050
13,500
+0.25(+8.92%)
Jun 30, 2006
2.800
2.800
2.760
2.800
19,171
+0.04(+1.28%)
Jun 29, 2006
2.765
2.765
2.765
2.765
0
-0.00(-0.01%)
Jun 28, 2006
2.765
2.785
2.700
2.765
64,835
-0.02(-0.80%)
Jun 27, 2006
2.787
2.843
2.750
2.787
30,566
+0.10(+3.62%)
Jun 23, 2006
2.690
2.690
2.578
2.690
74,150
+0.09(+3.46%)
Jun 22, 2006
2.600
2.730
2.600
2.600
131,570
-0.10(-3.70%)
Jun 21, 2006
2.700
2.753
2.650
2.700
53,017
-0.01(-0.37%)
Jun 20, 2006
2.710
2.820
2.700
2.710
48,690
-0.11(-3.87%)
Jun 19, 2006
2.819
2.834
2.750
2.819
46,035
+0.03(+1.04%)
Jun 16, 2006
2.790
2.797
2.750
2.790
92,360
-0.03(-1.14%)
Jun 15, 2006
2.822
2.822
2.618
2.822
20,079
+0.18(+6.91%)
Jun 14, 2006
2.640
2.701
2.598
2.640
10,741
-0.07(-2.51%)
Jun 13, 2006
2.708
2.750
2.650
2.708
75,851
-0.05(-1.82%)
Jun 12, 2006
2.758
2.850
2.758
2.758
52,462
-0.10(-3.36%)
Jun 09, 2006
2.854
2.950
2.850
2.854
16,617
+0.02(+0.85%)
Jun 08, 2006
2.830
2.925
2.731
2.830
63,497
-0.06(-2.25%)
Jun 07, 2006
2.895
2.940
2.850
2.895
11,185
+0.02(+0.84%)
Jun 06, 2006
2.871
2.906
2.849
2.871
34,197
-0.04(-1.34%)
Jun 05, 2006
2.910
2.952
2.860
2.910
130,410
-0.04(-1.49%)
Jun 02, 2006
2.954
2.954
2.850
2.954
41,823
+0.02(+0.82%)
Jun 01, 2006
2.930
3.050
2.750
2.930
89,085
+0.00(+0.00%)
May 31, 2006
2.930
3.030
2.750
2.930
96,865
-0.14(-4.56%)
May 30, 2006
3.070
3.400
3.050
3.070
81,803
-0.49(-13.76%)
May 26, 2006
3.560
3.600
3.511
3.560
9,700
+0.09(+2.59%)
May 25, 2006
3.470
3.533
3.470
3.470
14,775
+0.03(+0.74%)
May 24, 2006
3.445
3.490
3.250
3.445
23,416
+0.07(+2.20%)
May 23, 2006
3.370
3.370
3.165
3.370
51,461
+0.12(+3.71%)
May 22, 2006
3.250
3.280
3.000
3.250
47,300
-0.02(-0.74%)
May 19, 2006
3.274
3.355
3.228
3.274
111,195
-0.14(-3.98%)
May 18, 2006
3.410
3.410
3.300
3.410
28,480
+0.11(+3.21%)
May 17, 2006
3.350
3.362
3.280
3.304
5,315
-0.05(-1.37%)
May 16, 2006
3.350
3.445
3.350
3.350
10,687
-0.06(-1.80%)
May 15, 2006
3.412
3.513
3.330
3.412
28,424
+0.01(+0.34%)
May 12, 2006
3.400
3.580
3.351
3.400
36,468
-0.19(-5.29%)
May 11, 2006
3.590
3.695
3.450
3.590
191,859
-0.05(-1.49%)
May 10, 2006
3.644
4.478
3.605
3.644
215,570
+0.03(+0.95%)
May 09, 2006
3.610
3.665
3.550
3.610
36,082
+0.01(+0.28%)
May 08, 2006
3.600
3.620
3.490
3.600
84,296
+0.15(+4.35%)
May 05, 2006
3.450
3.620
3.450
3.450
114,110
-0.17(-4.70%)
May 04, 2006
3.620
3.668
3.590
3.620
128,061
-0.05(-1.36%)
May 03, 2006
3.670
3.800
3.600
3.670
24,431
-0.05(-1.34%)
May 02, 2006
3.720
3.765
3.558
3.720
63,099
+0.02(+0.54%)
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.