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
Gladstone Cap Corp
(NQ:
GLAD
)
22.40
+0.07 (+0.31%)
Streaming Delayed Price
Updated: 4:00 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 29, 2005
5.885
5.885
5.758
5.832
154,011
+0.00(+0.00%)
Apr 28, 2005
5.859
5.912
5.832
5.832
99,608
-0.04(-0.72%)
Apr 27, 2005
5.867
5.944
5.848
5.875
105,383
+0.01(+0.14%)
Apr 26, 2005
5.965
5.965
5.849
5.867
70,377
-0.08(-1.29%)
Apr 25, 2005
5.951
5.978
5.893
5.944
94,176
+0.04(+0.63%)
Apr 22, 2005
5.970
6.004
5.872
5.906
102,067
-0.08(-1.33%)
Apr 21, 2005
5.930
5.989
5.835
5.986
89,827
+0.12(+2.13%)
Apr 20, 2005
5.898
6.002
5.856
5.861
86,503
-0.03(-0.45%)
Apr 19, 2005
5.914
5.997
5.819
5.888
162,766
-0.02(-0.31%)
Apr 18, 2005
5.798
6.007
5.798
5.906
184,260
+0.09(+1.60%)
Apr 15, 2005
5.853
5.885
5.806
5.814
86,337
-0.04(-0.68%)
Apr 14, 2005
5.832
5.883
5.806
5.853
98,284
-0.02(-0.32%)
Apr 13, 2005
5.981
5.989
5.816
5.872
112,682
-0.08(-1.38%)
Apr 12, 2005
5.930
5.973
5.779
5.954
155,146
+0.03(+0.45%)
Apr 11, 2005
5.835
6.015
5.835
5.928
138,594
+0.07(+1.13%)
Apr 08, 2005
5.957
5.965
5.861
5.861
137,081
-0.07(-1.21%)
Apr 07, 2005
5.769
5.962
5.761
5.933
136,685
+0.13(+2.24%)
Apr 06, 2005
5.832
5.832
5.723
5.803
125,844
-0.01(-0.23%)
Apr 05, 2005
5.676
5.827
5.647
5.816
144,297
+0.11(+1.90%)
Apr 04, 2005
5.660
5.747
5.617
5.708
133,275
+0.09(+1.65%)
Apr 01, 2005
5.668
5.673
5.570
5.615
122,796
-0.01(-0.19%)
Mar 31, 2005
5.633
5.668
5.575
5.625
370,527
+0.05(+0.81%)
Mar 30, 2005
5.567
5.604
5.522
5.580
350,421
+0.03(+0.53%)
Mar 29, 2005
5.806
5.819
5.461
5.551
348,425
-0.31(-5.33%)
Mar 28, 2005
5.912
5.912
5.840
5.864
114,712
+0.02(+0.32%)
Mar 24, 2005
5.872
5.909
5.835
5.845
148,001
+0.00(+0.00%)
Mar 23, 2005
6.044
6.047
5.700
5.845
1,002,614
-0.22(-3.67%)
Mar 22, 2005
6.278
6.338
6.065
6.068
205,067
-0.19(-3.01%)
Mar 21, 2005
6.304
6.365
6.246
6.256
81,698
-0.00(-0.04%)
Mar 18, 2005
6.368
6.418
6.246
6.259
175,565
-0.10(-1.50%)
Mar 17, 2005
6.362
6.415
6.267
6.354
256,535
-0.01(-0.12%)
Mar 16, 2005
6.574
6.574
6.354
6.362
116,043
-0.17(-2.64%)
Mar 15, 2005
6.495
6.545
6.431
6.535
197,002
+0.00(+0.00%)
Mar 14, 2005
6.531
6.548
6.484
6.535
165,508
-0.02(-0.24%)
Mar 11, 2005
6.344
6.601
6.333
6.551
250,315
+0.28(+4.48%)
Mar 10, 2005
6.336
6.455
6.256
6.270
170,186
-0.07(-1.05%)
Mar 09, 2005
6.495
6.519
6.336
6.336
130,249
-0.14(-2.21%)
Mar 08, 2005
6.482
6.580
6.474
6.479
219,771
-0.07(-1.05%)
Mar 07, 2005
6.513
6.574
6.468
6.548
96,775
+0.07(+1.02%)
Mar 04, 2005
6.524
6.543
6.392
6.482
78,069
+0.05(+0.74%)
Mar 03, 2005
6.452
6.535
6.397
6.434
137,760
-0.01(-0.12%)
Mar 02, 2005
6.415
6.585
6.415
6.442
109,367
-0.04(-0.57%)
Mar 01, 2005
6.574
6.614
6.415
6.479
141,196
-0.04(-0.65%)
Feb 28, 2005
6.667
6.678
6.521
6.521
113,633
-0.05(-0.81%)
Feb 25, 2005
6.495
6.625
6.474
6.574
80,649
+0.11(+1.64%)
Feb 24, 2005
6.365
6.468
6.365
6.468
66,273
+0.06(+0.95%)
Feb 23, 2005
6.437
6.450
6.365
6.407
118,239
+0.05(+0.79%)
Feb 22, 2005
6.450
6.484
6.270
6.357
261,997
-0.05(-0.75%)
Feb 18, 2005
6.349
6.429
6.349
6.405
81,603
+0.01(+0.17%)
Feb 17, 2005
6.365
6.418
6.336
6.394
203,837
+0.01(+0.15%)
Feb 16, 2005
6.378
6.445
6.365
6.385
236,689
-0.06(-0.88%)
Feb 15, 2005
6.344
6.442
6.344
6.442
254,811
+0.04(+0.62%)
Feb 14, 2005
6.431
6.495
6.362
6.402
124,365
+0.00(+0.04%)
Feb 11, 2005
6.490
6.490
6.336
6.399
156,613
-0.03(-0.49%)
Feb 10, 2005
6.413
6.452
6.323
6.431
210,175
-0.03(-0.53%)
Feb 09, 2005
6.505
6.590
6.426
6.466
212,940
+0.00(+0.00%)
Feb 08, 2005
6.362
6.654
6.362
6.465
319,757
+0.06(+0.99%)
Feb 07, 2005
6.362
6.426
6.336
6.402
259,323
+0.04(+0.67%)
Feb 04, 2005
6.370
6.386
6.331
6.360
106,636
+0.00(+0.04%)
Feb 03, 2005
6.325
6.362
6.312
6.357
108,171
-0.01(-0.08%)
Feb 02, 2005
6.360
6.362
6.304
6.362
102,845
-0.02(-0.25%)
Feb 01, 2005
6.360
6.378
6.323
6.378
210,944
+0.01(+0.08%)
Jan 31, 2005
6.373
6.373
6.317
6.373
141,211
+0.01(+0.12%)
Jan 28, 2005
6.362
6.373
6.309
6.365
114,708
+0.01(+0.08%)
Jan 27, 2005
6.349
6.373
6.341
6.360
158,813
-0.00(-0.04%)
Jan 26, 2005
6.376
6.376
6.323
6.362
211,597
+0.03(+0.50%)
Jan 25, 2005
6.349
6.362
6.331
6.331
123,905
-0.01(-0.08%)
Jan 24, 2005
6.360
6.362
6.320
6.336
112,762
-0.00(-0.04%)
Jan 21, 2005
6.421
6.421
6.312
6.338
66,198
-0.01(-0.17%)
Jan 20, 2005
6.376
6.376
6.304
6.349
132,437
+0.02(+0.38%)
Jan 19, 2005
6.399
6.402
6.310
6.325
154,829
-0.06(-1.00%)
Jan 18, 2005
6.362
6.431
6.342
6.389
135,248
+0.01(+0.21%)
Jan 14, 2005
6.299
6.381
6.299
6.376
139,703
+0.08(+1.26%)
Jan 13, 2005
6.360
6.362
6.278
6.296
169,861
-0.07(-1.04%)
Jan 12, 2005
6.415
6.415
6.283
6.362
137,402
-0.05(-0.74%)
Jan 11, 2005
6.360
6.421
6.317
6.410
200,646
+0.09(+1.43%)
Jan 10, 2005
6.410
6.415
6.320
6.320
160,442
-0.02(-0.38%)
Jan 07, 2005
6.376
6.400
6.270
6.344
167,224
-0.01(-0.08%)
Jan 06, 2005
6.368
6.368
6.270
6.349
146,255
+0.07(+1.10%)
Jan 05, 2005
6.362
6.397
6.230
6.280
190,299
-0.06(-0.88%)
Jan 04, 2005
6.389
6.482
6.256
6.336
299,911
-0.03(-0.46%)
Jan 03, 2005
6.402
6.423
6.323
6.365
252,291
+0.08(+1.31%)
Dec 31, 2004
6.230
6.394
6.230
6.283
144,852
-0.06(-0.96%)
Dec 30, 2004
6.413
6.426
6.317
6.344
104,112
+0.03(+0.42%)
Dec 29, 2004
6.399
6.415
6.315
6.317
111,656
-0.02(-0.29%)
Dec 28, 2004
6.376
6.383
6.246
6.336
130,895
+0.04(+0.67%)
Dec 27, 2004
6.307
6.386
6.256
6.293
133,912
-0.06(-1.00%)
Dec 23, 2004
6.362
6.362
6.320
6.357
148,247
+0.00(+0.00%)
Dec 22, 2004
6.323
6.384
6.283
6.357
238,779
+0.09(+1.48%)
Dec 21, 2004
6.050
6.280
6.026
6.264
270,088
+0.14(+2.29%)
Dec 20, 2004
6.360
6.394
6.050
6.124
284,423
-0.24(-3.71%)
Dec 17, 2004
6.426
6.426
6.325
6.360
199,171
-0.00(-0.04%)
Dec 16, 2004
6.362
6.405
6.283
6.362
355,717
-0.09(-1.40%)
Dec 15, 2004
6.548
6.548
6.371
6.452
284,800
-0.10(-1.46%)
Dec 14, 2004
6.548
6.548
6.492
6.548
102,603
+0.03(+0.41%)
Dec 13, 2004
6.468
6.545
6.352
6.521
253,491
+0.09(+1.44%)
Dec 10, 2004
6.413
6.429
6.336
6.429
342,137
+0.04(+0.58%)
Dec 09, 2004
6.365
6.397
6.323
6.392
136,553
+0.01(+0.21%)
Dec 08, 2004
6.376
6.458
6.362
6.378
189,363
-0.00(-0.04%)
Dec 07, 2004
6.468
6.503
6.381
6.381
407,396
-0.15(-2.23%)
Dec 06, 2004
6.484
6.569
6.455
6.527
173,143
+0.04(+0.65%)
Dec 03, 2004
6.503
6.503
6.437
6.484
234,630
-0.02(-0.29%)
Dec 02, 2004
6.389
6.535
6.389
6.503
121,087
+0.08(+1.20%)
Dec 01, 2004
6.503
6.503
6.362
6.426
216,900
-0.08(-1.18%)
Nov 30, 2004
6.535
6.598
6.378
6.503
175,784
+0.01(+0.12%)
Nov 29, 2004
6.455
6.511
6.362
6.495
165,221
+0.12(+1.91%)
Nov 26, 2004
6.283
6.389
6.283
6.373
42,625
+0.09(+1.39%)
Nov 24, 2004
6.325
6.354
6.256
6.285
79,216
+0.00(+0.00%)
Nov 23, 2004
6.362
6.365
6.219
6.285
311,960
-0.02(-0.38%)
Nov 22, 2004
6.460
6.460
6.150
6.309
273,483
-0.01(-0.17%)
Nov 19, 2004
6.431
6.508
6.203
6.320
200,303
-0.14(-2.22%)
Nov 18, 2004
6.513
6.609
6.437
6.463
256,886
-0.03(-0.49%)
Nov 17, 2004
6.574
6.720
6.455
6.495
143,720
-0.04(-0.57%)
Nov 16, 2004
6.593
6.712
6.437
6.532
88,646
-0.16(-2.42%)
Nov 15, 2004
6.853
6.853
6.574
6.694
161,072
-0.03(-0.39%)
Nov 12, 2004
6.627
6.752
6.564
6.720
109,770
+0.10(+1.48%)
Nov 11, 2004
6.399
6.625
6.399
6.622
119,201
+0.13(+1.96%)
Nov 10, 2004
6.471
6.495
6.352
6.495
116,937
-0.03(-0.41%)
Nov 09, 2004
6.362
6.548
6.362
6.521
227,085
+0.13(+2.03%)
Nov 08, 2004
6.419
6.505
6.376
6.392
139,571
-0.06(-0.99%)
Nov 05, 2004
6.368
6.455
6.267
6.455
169,371
+0.09(+1.46%)
Nov 04, 2004
6.362
6.389
6.209
6.362
170,880
+0.02(+0.29%)
Nov 03, 2004
6.182
6.426
6.087
6.344
204,829
+0.16(+2.62%)
Nov 02, 2004
6.201
6.201
6.126
6.182
197,285
+0.03(+0.43%)
Nov 01, 2004
6.201
6.201
6.084
6.156
211,242
+0.03(+0.52%)
Oct 29, 2004
6.201
6.201
6.124
6.124
189,741
-0.08(-1.24%)
Oct 28, 2004
6.201
6.201
6.140
6.201
225,954
+0.01(+0.21%)
Oct 27, 2004
6.203
6.203
6.092
6.187
182,196
-0.01(-0.13%)
Oct 26, 2004
6.203
6.203
6.137
6.195
163,713
-0.01(-0.13%)
Oct 25, 2004
6.177
6.222
6.071
6.203
168,616
+0.00(+0.00%)
Oct 22, 2004
6.044
6.256
6.044
6.203
275,747
+0.11(+1.74%)
Oct 21, 2004
6.124
6.124
6.044
6.097
71,294
-0.01(-0.22%)
Oct 20, 2004
6.044
6.121
6.044
6.111
61,486
+0.04(+0.70%)
Oct 19, 2004
6.036
6.124
6.036
6.068
84,119
-0.03(-0.52%)
Oct 18, 2004
6.004
6.111
6.004
6.100
151,642
+0.06(+0.92%)
Oct 15, 2004
6.044
6.095
6.007
6.044
104,866
-0.01(-0.22%)
Oct 14, 2004
6.275
6.275
6.026
6.057
94,304
-0.09(-1.51%)
Oct 13, 2004
6.148
6.151
6.060
6.150
282,914
+0.08(+1.27%)
Oct 12, 2004
6.124
6.150
6.073
6.073
132,781
-0.06(-0.95%)
Oct 11, 2004
6.113
6.148
6.095
6.132
120,332
+0.02(+0.30%)
Oct 08, 2004
6.164
6.164
6.047
6.113
176,161
-0.01(-0.22%)
Oct 07, 2004
6.124
6.161
6.063
6.126
138,439
+0.02(+0.26%)
Oct 06, 2004
6.047
6.111
6.028
6.111
183,705
+0.04(+0.66%)
Oct 05, 2004
6.132
6.150
6.050
6.071
304,038
-0.01(-0.14%)
Oct 04, 2004
6.028
6.124
6.004
6.079
325,917
+0.09(+1.43%)
Oct 01, 2004
6.031
6.036
5.991
5.993
185,591
-0.03(-0.45%)
Sep 30, 2004
6.031
6.039
5.999
6.020
196,531
+0.01(+0.09%)
Sep 29, 2004
6.023
6.044
5.991
6.015
317,241
+0.01(+0.22%)
Sep 28, 2004
6.068
6.071
5.991
6.002
1,068,284
-0.03(-0.48%)
Sep 27, 2004
5.893
6.111
5.726
6.031
413,054
+0.12(+1.97%)
Sep 24, 2004
6.140
6.161
5.912
5.914
360,621
-0.26(-4.25%)
Sep 23, 2004
6.153
6.227
6.153
6.177
86,005
-0.03(-0.51%)
Sep 22, 2004
6.124
6.230
6.124
6.209
119,201
+0.01(+0.09%)
Sep 21, 2004
6.177
6.209
6.142
6.203
98,454
+0.02(+0.34%)
Sep 20, 2004
6.201
6.203
6.140
6.182
226,331
+0.00(+0.00%)
Sep 17, 2004
6.166
6.331
6.156
6.182
193,513
-0.03(-0.55%)
Sep 16, 2004
6.203
6.217
6.185
6.217
238,402
+0.01(+0.21%)
Sep 15, 2004
6.132
6.230
6.132
6.203
193,136
-0.05(-0.81%)
Sep 14, 2004
6.296
6.296
6.185
6.254
73,934
-0.02(-0.25%)
Sep 13, 2004
6.267
6.270
6.182
6.270
62,618
+0.03(+0.42%)
Sep 10, 2004
6.256
6.336
6.201
6.243
282,261
-0.04(-0.67%)
Sep 09, 2004
6.254
6.301
6.201
6.285
435,310
+0.11(+1.76%)
Sep 08, 2004
6.227
6.251
6.148
6.177
97,322
-0.04(-0.68%)
Sep 07, 2004
6.240
6.256
6.179
6.219
112,788
+0.06(+1.03%)
Sep 03, 2004
6.270
6.270
6.156
6.156
76,575
-0.11(-1.82%)
Sep 02, 2004
6.169
6.270
6.105
6.270
125,613
+0.11(+1.76%)
Sep 01, 2004
6.150
6.352
6.150
6.161
214,637
-0.07(-1.06%)
Aug 31, 2004
6.084
6.270
6.084
6.227
109,016
+0.07(+1.08%)
Aug 30, 2004
6.270
6.270
6.118
6.161
93,173
-0.00(-0.04%)
Aug 27, 2004
6.057
6.190
6.057
6.164
61,486
+0.07(+1.17%)
Aug 26, 2004
6.283
6.283
6.084
6.092
266,693
-0.19(-3.04%)
Aug 25, 2004
6.264
6.283
6.142
6.283
116,183
+0.16(+2.60%)
Aug 24, 2004
6.283
6.283
6.124
6.124
190,118
-0.06(-0.90%)
Aug 23, 2004
6.164
6.270
6.164
6.179
140,612
-0.07(-1.19%)
Aug 20, 2004
6.203
6.256
6.179
6.254
124,105
+0.06(+0.94%)
Aug 19, 2004
6.230
6.230
6.150
6.195
218,787
-0.03(-0.47%)
Aug 18, 2004
5.965
6.230
5.965
6.224
204,829
+0.09(+1.43%)
Aug 17, 2004
6.118
6.137
6.034
6.137
125,613
+0.09(+1.54%)
Aug 16, 2004
5.832
6.097
5.832
6.044
201,812
-0.01(-0.13%)
Aug 13, 2004
5.922
6.087
5.922
6.052
195,399
+0.07(+1.24%)
Aug 12, 2004
5.925
6.042
5.832
5.978
238,779
+0.04(+0.71%)
Aug 11, 2004
5.620
6.150
5.620
5.936
795,555
+0.26(+4.63%)
Aug 10, 2004
5.535
5.718
5.535
5.673
174,652
+0.15(+2.64%)
Aug 09, 2004
5.474
5.594
5.474
5.527
86,760
+0.01(+0.24%)
Aug 06, 2004
5.461
5.541
5.461
5.514
66,013
-0.03(-0.48%)
Aug 05, 2004
5.461
5.567
5.461
5.541
101,849
+0.00(+0.05%)
Aug 04, 2004
5.538
5.541
5.464
5.538
76,952
+0.07(+1.36%)
Aug 03, 2004
5.501
5.541
5.461
5.464
213,902
-0.07(-1.34%)
Aug 02, 2004
5.554
5.554
5.461
5.538
81,479
+0.04(+0.77%)
Jul 30, 2004
5.538
5.541
5.495
5.495
121,087
-0.02(-0.34%)
Jul 29, 2004
5.551
5.551
5.495
5.514
64,127
-0.01(-0.24%)
Jul 28, 2004
5.519
5.554
5.482
5.527
104,866
-0.01(-0.24%)
Jul 27, 2004
5.541
5.554
5.501
5.541
141,834
+0.00(+0.00%)
Jul 26, 2004
5.533
5.567
5.466
5.541
125,991
+0.08(+1.46%)
Jul 23, 2004
5.541
5.591
5.461
5.461
86,760
-0.05(-0.87%)
Jul 22, 2004
5.567
5.594
5.435
5.509
102,603
+0.02(+0.39%)
Jul 21, 2004
5.607
5.607
5.474
5.488
110,525
-0.08(-1.43%)
Jul 20, 2004
5.466
5.594
5.437
5.567
133,535
+0.11(+1.99%)
Jul 19, 2004
5.432
5.474
5.307
5.458
165,976
+0.12(+2.34%)
Jul 16, 2004
5.583
5.594
5.321
5.334
412,300
-0.13(-2.33%)
Jul 15, 2004
5.567
5.647
5.435
5.461
407,019
-0.09(-1.62%)
Jul 14, 2004
5.551
5.567
5.501
5.551
183,705
+0.04(+0.77%)
Jul 13, 2004
5.527
5.527
5.458
5.509
176,915
+0.04(+0.73%)
Jul 12, 2004
5.551
5.551
5.419
5.469
261,035
-0.06(-1.06%)
Jul 09, 2004
5.541
5.554
5.514
5.527
204,829
+0.02(+0.29%)
Jul 08, 2004
5.477
5.530
5.435
5.511
313,846
+0.08(+1.46%)
Jul 07, 2004
5.358
5.435
5.302
5.432
76,575
+0.08(+1.49%)
Jul 06, 2004
5.318
5.368
5.302
5.352
102,603
+0.02(+0.45%)
Jul 02, 2004
5.315
5.392
5.315
5.328
51,301
+0.01(+0.25%)
Jul 01, 2004
5.315
5.363
5.286
5.315
79,593
-0.03(-0.50%)
Jun 30, 2004
5.379
5.381
5.249
5.342
126,368
+0.00(+0.05%)
Jun 29, 2004
5.368
5.384
5.249
5.339
144,474
-0.01(-0.10%)
Jun 28, 2004
5.432
5.432
5.340
5.344
118,069
-0.01(-0.20%)
Jun 25, 2004
5.397
5.558
5.321
5.355
768,018
-0.01(-0.20%)
Jun 24, 2004
5.421
5.435
5.321
5.366
100,717
+0.02(+0.35%)
Jun 23, 2004
5.262
5.474
5.262
5.347
101,849
+0.02(+0.45%)
Jun 22, 2004
5.262
5.387
5.257
5.323
107,884
+0.01(+0.20%)
Jun 21, 2004
5.350
5.350
5.289
5.313
83,742
+0.01(+0.20%)
Jun 18, 2004
5.384
5.387
5.291
5.302
204,075
-0.02(-0.30%)
Jun 17, 2004
5.363
5.363
5.307
5.318
97,699
-0.01(-0.20%)
Jun 16, 2004
5.435
5.440
5.305
5.328
182,574
-0.09(-1.71%)
Jun 15, 2004
5.421
5.421
5.331
5.421
111,279
+0.08(+1.49%)
Jun 14, 2004
5.334
5.405
5.334
5.342
130,517
-0.06(-1.08%)
Jun 10, 2004
5.427
5.427
5.355
5.400
125,236
+0.05(+0.84%)
Jun 09, 2004
5.392
5.408
5.328
5.355
73,934
-0.04(-0.74%)
Jun 08, 2004
5.498
5.498
5.392
5.395
142,588
-0.04(-0.73%)
Jun 07, 2004
5.289
5.501
5.289
5.435
120,332
+0.13(+2.50%)
Jun 04, 2004
5.254
5.342
5.254
5.302
94,304
+0.00(+0.00%)
Jun 03, 2004
5.289
5.342
5.254
5.302
44,134
-0.00(-0.05%)
Jun 02, 2004
5.270
5.328
5.270
5.305
90,909
-0.01(-0.15%)
Jun 01, 2004
5.379
5.379
5.289
5.313
101,471
-0.02(-0.30%)
May 28, 2004
5.355
5.366
5.328
5.328
77,707
+0.00(+0.05%)
May 27, 2004
5.262
5.350
5.262
5.326
130,140
+0.05(+0.95%)
May 26, 2004
5.244
5.289
5.183
5.275
95,059
+0.03(+0.61%)
May 25, 2004
5.302
5.302
5.199
5.244
112,411
+0.06(+1.07%)
May 24, 2004
5.090
5.299
5.090
5.188
49,038
+0.04(+0.82%)
May 21, 2004
5.175
5.180
5.135
5.146
54,319
+0.03(+0.57%)
May 20, 2004
5.079
5.246
5.079
5.116
48,284
-0.03(-0.52%)
May 19, 2004
5.154
5.167
5.066
5.143
92,418
+0.05(+0.94%)
May 18, 2004
5.079
5.302
5.013
5.095
135,798
-0.02(-0.41%)
May 17, 2004
5.050
5.130
5.047
5.116
166,353
+0.04(+0.73%)
May 14, 2004
5.281
5.291
5.053
5.079
207,470
-0.20(-3.77%)
May 13, 2004
5.302
5.366
5.252
5.278
91,664
-0.07(-1.39%)
May 12, 2004
5.299
5.424
5.252
5.352
192,381
+0.05(+0.95%)
May 11, 2004
5.169
5.313
5.116
5.302
102,980
+0.03(+0.60%)
May 10, 2004
5.299
5.445
5.090
5.270
193,890
-0.02(-0.30%)
May 07, 2004
5.368
5.368
5.262
5.286
335,347
-0.07(-1.24%)
May 06, 2004
5.384
5.384
5.302
5.352
187,100
+0.07(+1.25%)
May 05, 2004
5.344
5.355
5.212
5.286
197,662
+0.10(+1.94%)
May 04, 2004
5.156
5.214
5.077
5.185
354,585
-0.01(-0.20%)
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.